Rivaldi_Prediction/data/databaseSGD/US92345Y1064.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2009-10-07	27.219999313354492	28.969999313354492	26.40999984741211	27.0	63739500.0
3	2009-10-08	26.600000381469727	27.440000534057617	26.5	27.329999923706055	6906700.0
4	2009-10-09	26.399999618530273	27.489999771118164	26.3799991607666	26.829999923706055	3361300.0
5	2009-10-12	26.25	27.899999618530273	26.100000381469727	27.290000915527344	7177000.0
6	2009-10-13	27.190000534057617	27.260000228881836	26.540000915527344	26.670000076293945	3296000.0
7	2009-10-14	27.989999771118164	28.239999771118164	27.0	27.25	3222400.0
8	2009-10-15	28.309999465942383	28.799999237060547	27.75	28.280000686645508	3181300.0
9	2009-10-16	28.56999969482422	28.600000381469727	27.549999237060547	28.450000762939453	3974100.0
10	2009-10-19	27.5	28.889999389648438	27.5	28.520000457763672	1892100.0
11	2009-10-20	28.059999465942383	28.100000381469727	27.350000381469727	27.5	3387000.0
12	2009-10-21	28.0	28.350000381469727	27.860000610351562	28.0	1079000.0
13	2009-10-22	27.889999389648438	28.479999542236328	27.31999969482422	27.760000228881836	1172500.0
14	2009-10-23	28.3700008392334	28.389999389648438	27.510000228881836	28.0	2385700.0
15	2009-10-26	28.450000762939453	28.600000381469727	27.760000228881836	27.829999923706055	834400.0
16	2009-10-27	28.559999465942383	29.25	27.93000030517578	28.540000915527344	1578700.0
17	2009-10-28	27.690000534057617	28.549999237060547	27.559999465942383	28.209999084472656	1153500.0
18	2009-10-29	27.889999389648438	28.0	27.75	27.8799991607666	563500.0
19	2009-10-30	27.43000030517578	28.06999969482422	27.299999237060547	28.0	819600.0
20	2009-11-02	27.3700008392334	27.649999618530273	26.600000381469727	27.3799991607666	978000.0
21	2009-11-03	27.360000610351562	27.489999771118164	26.850000381469727	27.43000030517578	696500.0
22	2009-11-04	26.959999084472656	27.479999542236328	26.950000762939453	27.329999923706055	461200.0
23	2009-11-05	27.299999237060547	27.600000381469727	26.969999313354492	27.020000457763672	470400.0
24	2009-11-06	27.100000381469727	27.34000015258789	26.950000762939453	27.149999618530273	310800.0
25	2009-11-09	27.579999923706055	27.690000534057617	27.049999237060547	27.25	615600.0
26	2009-11-10	27.670000076293945	28.260000228881836	27.25	27.25	287300.0
27	2009-11-11	28.979999542236328	29.1200008392334	27.6299991607666	27.93000030517578	1174600.0
28	2009-11-12	28.899999618530273	30.0	28.43000030517578	28.780000686645508	1211600.0
29	2009-11-13	28.899999618530273	29.079999923706055	28.510000228881836	28.780000686645508	414900.0
30	2009-11-16	28.850000381469727	29.010000228881836	28.25	28.75	1424300.0
31	2009-11-17	27.850000381469727	28.959999084472656	27.399999618530273	28.549999237060547	2496000.0
32	2009-11-18	28.5	29.0	28.15999984741211	28.389999389648438	730900.0
33	2009-11-19	28.540000915527344	28.889999389648438	27.940000534057617	28.809999465942383	1223600.0
34	2009-11-20	28.549999237060547	28.639999389648438	28.420000076293945	28.5	875700.0
35	2009-11-23	28.399999618530273	28.68000030517578	27.670000076293945	28.68000030517578	447600.0
36	2009-11-24	27.780000686645508	28.18000030517578	27.649999618530273	28.18000030517578	685400.0
37	2009-11-25	27.299999237060547	27.809999465942383	27.170000076293945	27.719999313354492	892800.0
38	2009-11-27	26.989999771118164	27.18000030517578	26.65999984741211	26.959999084472656	264600.0
39	2009-11-30	26.90999984741211	27.399999618530273	26.729999542236328	27.34000015258789	888700.0
40	2009-12-01	27.780000686645508	28.049999237060547	26.90999984741211	26.90999984741211	617200.0
41	2009-12-02	27.510000228881836	27.809999465942383	27.350000381469727	27.760000228881836	820900.0
42	2009-12-03	27.719999313354492	27.940000534057617	27.5	27.809999465942383	491800.0
43	2009-12-04	28.43000030517578	28.440000534057617	27.850000381469727	27.850000381469727	535500.0
44	2009-12-07	28.739999771118164	28.979999542236328	27.940000534057617	28.200000762939453	361500.0
45	2009-12-08	28.610000610351562	28.920000076293945	27.899999618530273	28.40999984741211	398200.0
46	2009-12-09	28.649999618530273	28.700000762939453	28.18000030517578	28.329999923706055	449600.0
47	2009-12-10	28.399999618530273	28.700000762939453	28.1299991607666	28.56999969482422	435200.0
48	2009-12-11	28.65999984741211	28.809999465942383	28.0	28.020000457763672	590700.0
49	2009-12-14	28.989999771118164	29.040000915527344	28.559999465942383	28.559999465942383	502300.0
50	2009-12-15	29.299999237060547	29.469999313354492	28.770000457763672	28.93000030517578	891900.0
51	2009-12-16	30.389999389648438	30.969999313354492	29.149999618530273	29.270000457763672	1572400.0
52	2009-12-17	30.399999618530273	30.639999389648438	30.0	30.25	929200.0
53	2009-12-18	30.559999465942383	31.0	29.729999542236328	30.3799991607666	8298500.0
54	2009-12-21	30.5	30.780000686645508	29.889999389648438	30.780000686645508	885900.0
55	2009-12-22	30.579999923706055	30.850000381469727	30.100000381469727	30.34000015258789	420900.0
56	2009-12-23	30.68000030517578	30.940000534057617	30.209999084472656	30.68000030517578	845700.0
57	2009-12-24	30.799999237060547	31.18000030517578	30.68000030517578	30.790000915527344	170800.0
58	2009-12-28	30.959999084472656	31.1200008392334	30.6200008392334	30.889999389648438	250100.0
59	2009-12-29	31.0	31.139999389648438	30.700000762939453	30.920000076293945	283400.0
60	2009-12-30	31.0	31.0	30.450000762939453	30.90999984741211	175200.0
61	2009-12-31	30.280000686645508	31.0	30.209999084472656	30.860000610351562	154600.0
62	2010-01-04	29.850000381469727	30.5	29.670000076293945	30.40999984741211	390000.0
63	2010-01-05	30.049999237060547	30.06999969482422	29.489999771118164	29.850000381469727	430000.0
64	2010-01-06	30.440000534057617	30.8700008392334	30.0	30.0	848900.0
65	2010-01-07	30.389999389648438	30.68000030517578	29.799999237060547	30.360000610351562	426600.0
66	2010-01-08	30.0	30.270000457763672	29.979999542236328	30.209999084472656	253200.0
67	2010-01-11	29.93000030517578	30.110000610351562	29.75	30.030000686645508	676500.0
68	2010-01-12	30.15999984741211	30.3799991607666	29.84000015258789	29.989999771118164	742000.0
69	2010-01-13	30.149999618530273	30.290000915527344	30.100000381469727	30.100000381469727	394400.0
70	2010-01-14	29.90999984741211	30.100000381469727	29.889999389648438	30.09000015258789	301100.0
71	2010-01-15	28.950000762939453	29.920000076293945	28.65999984741211	29.770000457763672	766000.0
72	2010-01-19	27.950000762939453	28.84000015258789	27.809999465942383	28.84000015258789	1531700.0
73	2010-01-20	27.989999771118164	28.100000381469727	27.690000534057617	27.809999465942383	957600.0
74	2010-01-21	28.040000915527344	28.399999618530273	27.90999984741211	27.989999771118164	681800.0
75	2010-01-22	28.010000228881836	28.3700008392334	27.93000030517578	28.200000762939453	595600.0
76	2010-01-25	27.950000762939453	28.239999771118164	27.90999984741211	27.979999542236328	256500.0
77	2010-01-26	28.350000381469727	28.75	27.829999923706055	27.829999923706055	302600.0
78	2010-01-27	28.899999618530273	29.239999771118164	28.010000228881836	28.229999542236328	475200.0
79	2010-01-28	28.770000457763672	29.030000686645508	28.56999969482422	28.75	495200.0
80	2010-01-29	28.1200008392334	28.899999618530273	28.0	28.829999923706055	389800.0
81	2010-02-01	28.40999984741211	28.459999084472656	28.200000762939453	28.209999084472656	400800.0
82	2010-02-02	27.959999084472656	28.59000015258789	27.899999618530273	28.389999389648438	536200.0
83	2010-02-03	27.989999771118164	28.1299991607666	27.899999618530273	27.959999084472656	309300.0
84	2010-02-04	27.75	27.940000534057617	27.709999084472656	27.93000030517578	617700.0
85	2010-02-05	27.700000762939453	27.81999969482422	26.649999618530273	27.75	645500.0
86	2010-02-08	27.6299991607666	27.90999984741211	27.3799991607666	27.729999542236328	632500.0
87	2010-02-09	27.84000015258789	28.100000381469727	27.579999923706055	27.579999923706055	1451000.0
88	2010-02-10	27.84000015258789	28.09000015258789	27.510000228881836	27.959999084472656	496600.0
89	2010-02-11	28.020000457763672	28.18000030517578	27.700000762939453	27.700000762939453	346900.0
90	2010-02-12	28.309999465942383	28.389999389648438	27.530000686645508	27.709999084472656	875600.0
91	2010-02-16	28.25	28.40999984741211	27.950000762939453	28.100000381469727	213500.0
92	2010-02-17	27.940000534057617	28.299999237060547	27.850000381469727	28.06999969482422	456100.0
93	2010-02-18	28.0	28.100000381469727	27.65999984741211	27.770000457763672	613800.0
94	2010-02-19	28.010000228881836	28.229999542236328	27.829999923706055	27.829999923706055	152500.0
95	2010-02-22	28.239999771118164	28.420000076293945	27.889999389648438	28.0	290500.0
96	2010-02-23	28.010000228881836	28.420000076293945	27.81999969482422	28.420000076293945	390400.0
97	2010-02-24	27.959999084472656	28.0	27.8799991607666	27.989999771118164	263000.0
98	2010-02-25	27.979999542236328	28.059999465942383	27.829999923706055	27.829999923706055	328900.0
99	2010-02-26	28.299999237060547	28.299999237060547	27.959999084472656	28.079999923706055	632800.0
100	2010-03-01	28.399999618530273	28.739999771118164	28.219999313354492	28.459999084472656	321800.0
101	2010-03-02	28.020000457763672	28.649999618530273	27.790000915527344	28.399999618530273	468000.0
102	2010-03-03	27.6299991607666	28.1299991607666	27.3700008392334	27.940000534057617	663200.0
103	2010-03-04	27.239999771118164	27.940000534057617	27.049999237060547	27.56999969482422	294700.0
104	2010-03-05	27.3799991607666	27.579999923706055	27.260000228881836	27.270000457763672	716400.0
105	2010-03-08	29.030000686645508	29.350000381469727	27.170000076293945	27.239999771118164	680100.0
106	2010-03-09	28.450000762939453	28.920000076293945	27.969999313354492	28.770000457763672	706800.0
107	2010-03-10	28.530000686645508	28.790000915527344	28.350000381469727	28.350000381469727	413000.0
108	2010-03-11	28.190000534057617	28.600000381469727	28.0	28.59000015258789	479100.0
109	2010-03-12	28.200000762939453	28.709999084472656	28.0	28.43000030517578	537800.0
110	2010-03-15	28.100000381469727	28.190000534057617	27.889999389648438	28.06999969482422	463300.0
111	2010-03-16	28.049999237060547	28.149999618530273	27.979999542236328	28.059999465942383	623800.0
112	2010-03-17	28.010000228881836	28.149999618530273	28.0	28.149999618530273	415200.0
113	2010-03-18	28.3700008392334	28.5	28.0	28.010000228881836	232800.0
114	2010-03-19	28.290000915527344	28.530000686645508	27.780000686645508	28.290000915527344	462000.0
115	2010-03-22	28.200000762939453	28.770000457763672	28.139999389648438	28.219999313354492	253800.0
116	2010-03-23	28.0	28.420000076293945	27.809999465942383	28.049999237060547	341500.0
117	2010-03-24	28.020000457763672	28.260000228881836	27.81999969482422	28.0	628600.0
118	2010-03-25	28.0	28.440000534057617	27.920000076293945	28.06999969482422	230300.0
119	2010-03-26	28.06999969482422	28.1299991607666	27.969999313354492	28.020000457763672	314300.0
120	2010-03-29	28.0	28.229999542236328	27.75	28.059999465942383	317000.0
121	2010-03-30	27.90999984741211	28.219999313354492	27.84000015258789	28.110000610351562	732900.0
122	2010-03-31	28.200000762939453	28.360000610351562	27.93000030517578	27.93000030517578	480200.0
123	2010-04-01	27.989999771118164	28.420000076293945	27.8700008392334	28.25	537000.0
124	2010-04-05	27.889999389648438	28.059999465942383	27.530000686645508	27.68000030517578	406400.0
125	2010-04-06	28.15999984741211	28.190000534057617	27.59000015258789	27.719999313354492	543700.0
126	2010-04-07	27.809999465942383	28.18000030517578	27.520000457763672	28.020000457763672	548500.0
127	2010-04-08	27.649999618530273	27.93000030517578	27.520000457763672	27.65999984741211	318300.0
128	2010-04-09	27.979999542236328	28.09000015258789	27.639999389648438	27.809999465942383	411400.0
129	2010-04-12	28.040000915527344	28.290000915527344	27.770000457763672	27.8799991607666	181300.0
130	2010-04-13	28.06999969482422	28.34000015258789	27.989999771118164	28.0	938700.0
131	2010-04-14	28.559999465942383	28.639999389648438	28.020000457763672	28.020000457763672	1019800.0
132	2010-04-15	28.190000534057617	28.520000457763672	28.1299991607666	28.389999389648438	438900.0
133	2010-04-16	28.020000457763672	28.200000762939453	28.0	28.059999465942383	356700.0
134	2010-04-19	28.239999771118164	28.489999771118164	27.899999618530273	28.020000457763672	295500.0
135	2010-04-20	28.290000915527344	28.729999542236328	28.190000534057617	28.329999923706055	177100.0
136	2010-04-21	28.15999984741211	28.600000381469727	28.0	28.360000610351562	406100.0
137	2010-04-22	28.200000762939453	28.360000610351562	28.0	28.010000228881836	225800.0
138	2010-04-23	28.309999465942383	28.389999389648438	28.059999465942383	28.079999923706055	211700.0
139	2010-04-26	28.559999465942383	28.639999389648438	28.209999084472656	28.209999084472656	344800.0
140	2010-04-27	28.510000228881836	28.600000381469727	28.290000915527344	28.530000686645508	221200.0
141	2010-04-28	27.799999237060547	28.329999923706055	27.75	28.329999923706055	518600.0
142	2010-04-29	28.030000686645508	28.06999969482422	27.690000534057617	27.860000610351562	532000.0
143	2010-04-30	28.020000457763672	28.729999542236328	27.920000076293945	27.920000076293945	269600.0
144	2010-05-03	28.149999618530273	28.239999771118164	27.790000915527344	27.899999618530273	530400.0
145	2010-05-04	28.350000381469727	28.459999084472656	27.940000534057617	28.020000457763672	471600.0
146	2010-05-05	28.299999237060547	28.559999465942383	28.0	28.079999923706055	423100.0
147	2010-05-06	27.989999771118164	28.450000762939453	27.780000686645508	28.200000762939453	604500.0
148	2010-05-07	27.719999313354492	28.229999542236328	27.459999084472656	27.780000686645508	1907800.0
149	2010-05-10	27.829999923706055	28.489999771118164	27.649999618530273	28.479999542236328	889100.0
150	2010-05-11	28.459999084472656	28.510000228881836	27.559999465942383	27.670000076293945	584200.0
151	2010-05-12	29.920000076293945	30.31999969482422	28.31999969482422	28.850000381469727	2098900.0
152	2010-05-13	30.299999237060547	31.479999542236328	29.549999237060547	29.65999984741211	1505400.0
153	2010-05-14	30.829999923706055	30.940000534057617	30.100000381469727	30.18000030517578	1102700.0
154	2010-05-17	30.75	31.75	30.530000686645508	30.780000686645508	1406200.0
155	2010-05-18	30.299999237060547	31.149999618530273	30.110000610351562	30.799999237060547	1480700.0
156	2010-05-19	29.989999771118164	30.489999771118164	29.600000381469727	30.040000915527344	735000.0
157	2010-05-20	29.239999771118164	30.280000686645508	28.969999313354492	29.469999313354492	572200.0
158	2010-05-21	29.010000228881836	29.260000228881836	28.459999084472656	28.8799991607666	1018600.0
159	2010-05-24	29.229999542236328	29.729999542236328	28.809999465942383	28.809999465942383	964300.0
160	2010-05-25	29.729999542236328	29.729999542236328	28.420000076293945	28.6200008392334	1114400.0
161	2010-05-26	29.25	30.209999084472656	29.010000228881836	30.049999237060547	4949700.0
162	2010-05-27	29.760000228881836	29.93000030517578	29.31999969482422	29.450000762939453	736200.0
163	2010-05-28	30.25	30.399999618530273	29.579999923706055	29.579999923706055	515900.0
164	2010-06-01	29.700000762939453	30.479999542236328	29.610000610351562	30.329999923706055	673000.0
165	2010-06-02	30.260000228881836	30.260000228881836	29.25	29.56999969482422	757500.0
166	2010-06-03	30.709999084472656	30.799999237060547	30.049999237060547	30.100000381469727	667300.0
167	2010-06-04	30.020000457763672	30.5	29.90999984741211	30.280000686645508	896100.0
168	2010-06-07	29.579999923706055	30.579999923706055	29.559999465942383	30.06999969482422	692100.0
169	2010-06-08	29.579999923706055	29.729999542236328	29.31999969482422	29.489999771118164	935700.0
170	2010-06-09	28.950000762939453	29.989999771118164	28.850000381469727	29.809999465942383	791200.0
171	2010-06-10	29.469999313354492	29.540000915527344	28.81999969482422	29.209999084472656	640900.0
172	2010-06-11	29.549999237060547	29.610000610351562	29.200000762939453	29.200000762939453	234800.0
173	2010-06-14	30.399999618530273	30.520000457763672	29.559999465942383	29.649999618530273	424700.0
174	2010-06-15	30.530000686645508	30.65999984741211	29.65999984741211	30.5	688400.0
175	2010-06-16	30.219999313354492	30.469999313354492	30.1200008392334	30.34000015258789	390900.0
176	2010-06-17	30.350000381469727	30.600000381469727	30.190000534057617	30.40999984741211	279900.0
177	2010-06-18	30.399999618530273	30.5	30.200000762939453	30.399999618530273	332800.0
178	2010-06-21	29.969999313354492	30.600000381469727	29.889999389648438	30.5	223700.0
179	2010-06-22	30.65999984741211	30.780000686645508	30.139999389648438	30.139999389648438	797600.0
180	2010-06-23	30.3700008392334	30.56999969482422	30.010000228881836	30.5	468900.0
181	2010-06-24	30.1200008392334	30.479999542236328	30.100000381469727	30.31999969482422	211500.0
182	2010-06-25	30.93000030517578	30.93000030517578	30.110000610351562	30.110000610351562	1496400.0
183	2010-06-28	30.81999969482422	31.110000610351562	30.559999465942383	30.809999465942383	634400.0
184	2010-06-29	29.700000762939453	30.760000228881836	29.639999389648438	30.399999618530273	295400.0
185	2010-06-30	29.899999618530273	30.520000457763672	29.5	29.59000015258789	503400.0
186	2010-07-01	30.200000762939453	30.34000015258789	29.600000381469727	29.950000762939453	664000.0
187	2010-07-02	30.1299991607666	30.719999313354492	29.93000030517578	30.459999084472656	386100.0
188	2010-07-06	30.049999237060547	30.350000381469727	29.760000228881836	30.350000381469727	471900.0
189	2010-07-07	29.579999923706055	30.049999237060547	29.350000381469727	30.049999237060547	344400.0
190	2010-07-08	29.40999984741211	29.700000762939453	29.399999618530273	29.579999923706055	393900.0
191	2010-07-09	29.3700008392334	29.780000686645508	29.110000610351562	29.360000610351562	335200.0
192	2010-07-12	29.190000534057617	29.799999237060547	29.149999618530273	29.219999313354492	358900.0
193	2010-07-13	29.209999084472656	29.40999984741211	28.809999465942383	29.40999984741211	860900.0
194	2010-07-14	29.309999465942383	29.3799991607666	28.969999313354492	29.25	500900.0
195	2010-07-15	29.0	29.459999084472656	28.940000534057617	29.229999542236328	427700.0
196	2010-07-16	28.850000381469727	29.25	28.75	28.899999618530273	483600.0
197	2010-07-19	28.75	29.049999237060547	28.639999389648438	28.799999237060547	402400.0
198	2010-07-20	28.799999237060547	28.860000610351562	28.420000076293945	28.520000457763672	396300.0
199	2010-07-21	28.530000686645508	29.270000457763672	28.40999984741211	28.850000381469727	749400.0
200	2010-07-22	28.790000915527344	28.8799991607666	28.6299991607666	28.670000076293945	170900.0
201	2010-07-23	29.450000762939453	29.600000381469727	28.860000610351562	28.8799991607666	359400.0
202	2010-07-26	29.979999542236328	30.149999618530273	29.1299991607666	29.5	325700.0
203	2010-07-27	29.600000381469727	30.09000015258789	29.5	30.0	187700.0
204	2010-07-28	29.1200008392334	29.68000030517578	28.989999771118164	29.420000076293945	270300.0
205	2010-07-29	29.139999389648438	29.600000381469727	28.940000534057617	29.200000762939453	150100.0
206	2010-07-30	29.690000534057617	29.829999923706055	28.75	28.93000030517578	277800.0
207	2010-08-02	29.389999389648438	30.06999969482422	29.270000457763672	30.010000228881836	374000.0
208	2010-08-03	28.81999969482422	29.579999923706055	28.760000228881836	29.40999984741211	291200.0
209	2010-08-04	29.43000030517578	29.530000686645508	28.850000381469727	28.850000381469727	126200.0
210	2010-08-05	28.600000381469727	28.959999084472656	27.799999237060547	28.75	829900.0
211	2010-08-06	28.5	29.0	27.799999237060547	28.389999389648438	1452300.0
212	2010-08-09	28.469999313354492	28.68000030517578	28.420000076293945	28.5	331500.0
213	2010-08-10	28.420000076293945	28.540000915527344	28.030000686645508	28.219999313354492	320700.0
214	2010-08-11	28.3700008392334	30.299999237060547	28.020000457763672	28.100000381469727	675100.0
215	2010-08-12	28.34000015258789	28.989999771118164	28.0	28.020000457763672	375100.0
216	2010-08-13	28.309999465942383	28.3700008392334	28.15999984741211	28.170000076293945	265600.0
217	2010-08-16	28.200000762939453	28.65999984741211	28.0	28.139999389648438	517800.0
218	2010-08-17	28.399999618530273	28.5	28.0	28.25	312200.0
219	2010-08-18	28.190000534057617	28.479999542236328	28.0	28.270000457763672	276500.0
220	2010-08-19	28.31999969482422	28.399999618530273	27.969999313354492	28.18000030517578	290500.0
221	2010-08-20	28.469999313354492	28.5	28.06999969482422	28.18000030517578	296600.0
222	2010-08-23	27.959999084472656	28.5	27.809999465942383	28.459999084472656	204200.0
223	2010-08-24	28.0	28.329999923706055	28.0	28.0	230100.0
224	2010-08-25	27.770000457763672	28.219999313354492	27.700000762939453	27.8700008392334	365000.0
225	2010-08-26	27.600000381469727	27.920000076293945	27.399999618530273	27.700000762939453	251700.0
226	2010-08-27	27.920000076293945	28.290000915527344	27.420000076293945	27.600000381469727	329200.0
227	2010-08-30	27.75	28.219999313354492	27.670000076293945	27.670000076293945	227700.0
228	2010-08-31	27.81999969482422	28.06999969482422	27.420000076293945	27.700000762939453	579200.0
229	2010-09-01	28.139999389648438	28.25	27.81999969482422	27.829999923706055	738300.0
230	2010-09-02	28.3700008392334	28.489999771118164	28.0	28.040000915527344	400800.0
231	2010-09-03	28.149999618530273	28.43000030517578	28.1299991607666	28.43000030517578	318900.0
232	2010-09-07	27.860000610351562	28.3799991607666	27.809999465942383	28.049999237060547	320800.0
233	2010-09-08	27.559999465942383	28.020000457763672	27.530000686645508	27.84000015258789	249300.0
234	2010-09-09	27.799999237060547	27.989999771118164	27.68000030517578	27.68000030517578	306900.0
235	2010-09-10	27.850000381469727	28.43000030517578	27.65999984741211	27.700000762939453	324500.0
236	2010-09-13	28.0	28.190000534057617	27.729999542236328	27.799999237060547	326300.0
237	2010-09-14	27.829999923706055	28.110000610351562	27.760000228881836	27.860000610351562	229400.0
238	2010-09-15	28.420000076293945	28.75	27.399999618530273	27.690000534057617	708600.0
239	2010-09-16	27.84000015258789	28.309999465942383	27.799999237060547	28.309999465942383	518700.0
240	2010-09-17	28.0	28.43000030517578	27.8700008392334	28.43000030517578	747900.0
241	2010-09-20	28.190000534057617	28.25	27.979999542236328	28.0	254800.0
242	2010-09-21	28.010000228881836	28.110000610351562	27.950000762939453	28.100000381469727	190500.0
243	2010-09-22	28.469999313354492	28.600000381469727	28.0	28.049999237060547	244000.0
244	2010-09-23	28.309999465942383	28.450000762939453	27.510000228881836	27.940000534057617	492600.0
245	2010-09-24	28.389999389648438	28.75	27.979999542236328	28.43000030517578	798400.0
246	2010-09-27	27.540000915527344	28.450000762939453	27.450000762939453	28.0	817200.0
247	2010-09-28	27.25	27.690000534057617	27.040000915527344	27.559999465942383	9182900.0
248	2010-09-29	27.8700008392334	27.93000030517578	27.229999542236328	27.25	1551000.0
249	2010-09-30	28.010000228881836	28.18000030517578	27.6299991607666	27.84000015258789	1256500.0
250	2010-10-01	28.31999969482422	28.739999771118164	27.1299991607666	27.739999771118164	1222000.0
251	2010-10-04	28.079999923706055	28.420000076293945	27.989999771118164	28.299999237060547	947300.0
252	2010-10-05	27.700000762939453	28.25	27.600000381469727	28.040000915527344	1961400.0
253	2010-10-06	27.920000076293945	28.010000228881836	27.540000915527344	27.670000076293945	359400.0
254	2010-10-07	27.639999389648438	27.989999771118164	27.579999923706055	27.989999771118164	422700.0
255	2010-10-08	28.0	28.049999237060547	27.510000228881836	27.729999542236328	518900.0
256	2010-10-11	28.200000762939453	28.25	27.770000457763672	27.920000076293945	439000.0
257	2010-10-12	28.6299991607666	28.690000534057617	28.110000610351562	28.559999465942383	785500.0
258	2010-10-13	28.399999618530273	28.75	28.260000228881836	28.739999771118164	824600.0
259	2010-10-14	28.6200008392334	28.670000076293945	28.110000610351562	28.260000228881836	1269900.0
260	2010-10-15	28.8799991607666	28.979999542236328	28.420000076293945	28.670000076293945	551000.0
261	2010-10-18	29.530000686645508	29.579999923706055	28.950000762939453	29.0	676100.0
262	2010-10-19	29.489999771118164	29.739999771118164	28.700000762939453	29.299999237060547	1110100.0
263	2010-10-20	29.670000076293945	29.729999542236328	29.5	29.5	567500.0
264	2010-10-21	29.31999969482422	29.780000686645508	28.969999313354492	29.68000030517578	1037000.0
265	2010-10-22	29.809999465942383	29.8799991607666	28.979999542236328	29.239999771118164	447300.0
266	2010-10-25	29.770000457763672	29.969999313354492	29.649999618530273	29.93000030517578	360300.0
267	2010-10-26	30.0	30.0	29.809999465942383	29.959999084472656	531500.0
268	2010-10-27	29.889999389648438	30.0	29.68000030517578	29.8700008392334	672700.0
269	2010-10-28	29.59000015258789	29.920000076293945	29.43000030517578	29.899999618530273	457600.0
270	2010-10-29	29.809999465942383	29.889999389648438	28.81999969482422	29.459999084472656	568000.0
271	2010-11-01	29.700000762939453	29.799999237060547	29.309999465942383	29.799999237060547	607900.0
272	2010-11-02	29.34000015258789	29.670000076293945	29.280000686645508	29.670000076293945	604300.0
273	2010-11-03	29.389999389648438	29.520000457763672	29.139999389648438	29.209999084472656	465100.0
274	2010-11-04	30.510000228881836	30.68000030517578	29.770000457763672	29.8700008392334	2804500.0
275	2010-11-05	30.270000457763672	30.799999237060547	30.200000762939453	30.6299991607666	852200.0
276	2010-11-08	30.100000381469727	30.479999542236328	30.06999969482422	30.15999984741211	1408100.0
277	2010-11-09	29.989999771118164	30.360000610351562	29.940000534057617	30.219999313354492	786000.0
278	2010-11-10	30.530000686645508	30.530000686645508	29.920000076293945	29.920000076293945	734200.0
279	2010-11-11	30.09000015258789	30.399999618530273	29.979999542236328	30.290000915527344	322300.0
280	2010-11-12	29.979999542236328	30.34000015258789	29.969999313354492	30.1299991607666	271400.0
281	2010-11-15	30.110000610351562	30.549999237060547	29.850000381469727	29.940000534057617	242000.0
282	2010-11-16	30.399999618530273	30.40999984741211	30.010000228881836	30.149999618530273	582600.0
283	2010-11-17	30.549999237060547	30.600000381469727	30.290000915527344	30.360000610351562	438700.0
284	2010-11-18	31.0	31.040000915527344	30.649999618530273	30.68000030517578	528100.0
285	2010-11-19	30.729999542236328	31.100000381469727	30.56999969482422	31.0	1999200.0
286	2010-11-22	30.889999389648438	30.950000762939453	30.420000076293945	30.639999389648438	1020100.0
287	2010-11-23	30.450000762939453	30.799999237060547	30.450000762939453	30.700000762939453	320100.0
288	2010-11-24	30.59000015258789	30.739999771118164	30.479999542236328	30.600000381469727	416900.0
289	2010-11-26	30.459999084472656	30.559999465942383	29.899999618530273	30.399999618530273	158200.0
290	2010-11-29	30.079999923706055	30.299999237060547	29.969999313354492	30.299999237060547	1118200.0
291	2010-11-30	30.270000457763672	30.3799991607666	29.799999237060547	29.799999237060547	1028600.0
292	2010-12-01	30.889999389648438	31.040000915527344	30.309999465942383	30.450000762939453	596600.0
293	2010-12-02	30.969999313354492	31.100000381469727	30.829999923706055	30.829999923706055	424200.0
294	2010-12-03	31.56999969482422	31.959999084472656	30.950000762939453	31.040000915527344	1048300.0
295	2010-12-06	31.920000076293945	32.02000045776367	31.079999923706055	31.510000228881836	648000.0
296	2010-12-07	32.5099983215332	32.900001525878906	31.209999084472656	32.20000076293945	689400.0
297	2010-12-08	33.29999923706055	33.560001373291016	32.47999954223633	32.689998626708984	942600.0
298	2010-12-09	33.40999984741211	33.5	33.31999969482422	33.5	867500.0
299	2010-12-10	33.0	33.41999816894531	32.27000045776367	33.41999816894531	748600.0
300	2010-12-13	32.970001220703125	33.25	32.86000061035156	33.189998626708984	308800.0
301	2010-12-14	33.189998626708984	33.279998779296875	32.84000015258789	32.869998931884766	707500.0
302	2010-12-15	33.189998626708984	33.33000183105469	33.130001068115234	33.2400016784668	758500.0
303	2010-12-16	33.5099983215332	33.529998779296875	32.150001525878906	32.150001525878906	871200.0
304	2010-12-17	33.93000030517578	34.209999084472656	33.31999969482422	33.36000061035156	864100.0
305	2010-12-20	34.40999984741211	34.58000183105469	33.72999954223633	33.93000030517578	464200.0
306	2010-12-21	34.439998626708984	34.65999984741211	34.290000915527344	34.400001525878906	747100.0
307	2010-12-22	34.45000076293945	34.5	34.279998779296875	34.29999923706055	304100.0
308	2010-12-23	34.20000076293945	34.5	34.04999923706055	34.34000015258789	499300.0
309	2010-12-27	34.599998474121094	34.63999938964844	33.93000030517578	34.119998931884766	224800.0
310	2010-12-28	34.310001373291016	34.58000183105469	34.220001220703125	34.4900016784668	204900.0
311	2010-12-29	34.36000061035156	34.459999084472656	34.13999938964844	34.22999954223633	253500.0
312	2010-12-30	34.38999938964844	34.86000061035156	34.2400016784668	34.380001068115234	333200.0
313	2010-12-31	34.08000183105469	34.439998626708984	34.0	34.25	395600.0
314	2011-01-03	34.470001220703125	35.36000061035156	34.130001068115234	34.130001068115234	926000.0
315	2011-01-04	34.27000045776367	34.75	34.04999923706055	34.439998626708984	509100.0
316	2011-01-05	34.31999969482422	34.41999816894531	34.0	34.02000045776367	469200.0
317	2011-01-06	34.34000015258789	34.5	34.2400016784668	34.5	436000.0
318	2011-01-07	34.2400016784668	34.47999954223633	34.20000076293945	34.41999816894531	275500.0
319	2011-01-10	34.290000915527344	34.38999938964844	34.040000915527344	34.20000076293945	349200.0
320	2011-01-11	33.939998626708984	34.369998931884766	33.810001373291016	34.31999969482422	479200.0
321	2011-01-12	34.099998474121094	34.20000076293945	33.810001373291016	34.0	816900.0
322	2011-01-13	34.0	34.040000915527344	33.79999923706055	34.040000915527344	326400.0
323	2011-01-14	33.72999954223633	34.150001525878906	33.68000030517578	33.90999984741211	819000.0
324	2011-01-18	33.59000015258789	33.939998626708984	33.47999954223633	33.630001068115234	512100.0
325	2011-01-19	33.58000183105469	33.79999923706055	33.369998931884766	33.630001068115234	759000.0
326	2011-01-20	33.40999984741211	33.540000915527344	33.22999954223633	33.40999984741211	483200.0
327	2011-01-21	33.36000061035156	33.650001525878906	33.11000061035156	33.5	434700.0
328	2011-01-24	33.84000015258789	33.97999954223633	33.310001373291016	33.310001373291016	450100.0
329	2011-01-25	34.130001068115234	34.15999984741211	33.650001525878906	33.70000076293945	739800.0
330	2011-01-26	34.060001373291016	34.310001373291016	33.9900016784668	34.22999954223633	570800.0
331	2011-01-27	34.220001220703125	34.29999923706055	33.88999938964844	33.9900016784668	586600.0
332	2011-01-28	33.75	34.2400016784668	33.63999938964844	34.18000030517578	495200.0
333	2011-01-31	33.83000183105469	34.06999969482422	33.52000045776367	33.70000076293945	329300.0
334	2011-02-01	34.18000030517578	34.41999816894531	33.900001525878906	34.04999923706055	899300.0
335	2011-02-02	33.880001068115234	34.279998779296875	33.849998474121094	34.06999969482422	279000.0
336	2011-02-03	33.849998474121094	34.0099983215332	33.79999923706055	33.880001068115234	411200.0
337	2011-02-04	33.7599983215332	34.0099983215332	33.7400016784668	33.79999923706055	274400.0
338	2011-02-07	33.900001525878906	34.04999923706055	33.689998626708984	33.88999938964844	657000.0
339	2011-02-08	33.77000045776367	34.0	33.7400016784668	33.849998474121094	299100.0
340	2011-02-09	33.900001525878906	33.9900016784668	33.689998626708984	33.70000076293945	295200.0
341	2011-02-10	33.7599983215332	33.939998626708984	33.70000076293945	33.869998931884766	635300.0
342	2011-02-11	33.86000061035156	34.040000915527344	33.560001373291016	33.90999984741211	756500.0
343	2011-02-14	33.849998474121094	33.900001525878906	33.58000183105469	33.79999923706055	361200.0
344	2011-02-15	33.72999954223633	33.95000076293945	33.720001220703125	33.75	298100.0
345	2011-02-16	33.75	33.900001525878906	33.66999816894531	33.79999923706055	470200.0
346	2011-02-17	33.43000030517578	33.81999969482422	33.310001373291016	33.720001220703125	1374000.0
347	2011-02-18	33.779998779296875	33.849998474121094	33.290000915527344	33.290000915527344	406100.0
348	2011-02-22	33.189998626708984	33.7400016784668	33.16999816894531	33.459999084472656	679700.0
349	2011-02-23	32.56999969482422	33.220001220703125	32.45000076293945	33.15999984741211	474500.0
350	2011-02-24	32.439998626708984	32.63999938964844	32.29999923706055	32.47999954223633	711100.0
351	2011-02-25	32.4900016784668	32.75	32.36000061035156	32.54999923706055	1195800.0
352	2011-02-28	32.349998474121094	32.65999984741211	32.209999084472656	32.630001068115234	2232300.0
353	2011-03-01	31.020000457763672	32.68000030517578	30.889999389648438	32.11000061035156	6824300.0
354	2011-03-02	31.309999465942383	31.43000030517578	30.760000228881836	30.889999389648438	2371000.0
355	2011-03-03	31.299999237060547	31.790000915527344	31.110000610351562	31.559999465942383	1253300.0
356	2011-03-04	31.170000076293945	31.600000381469727	31.040000915527344	31.290000915527344	954200.0
357	2011-03-07	31.950000762939453	32.0	31.110000610351562	31.110000610351562	1710800.0
358	2011-03-08	32.29999923706055	32.40999984741211	31.719999313354492	31.93000030517578	830300.0
359	2011-03-09	32.40999984741211	32.689998626708984	32.099998474121094	32.16999816894531	719700.0
360	2011-03-10	32.0099983215332	32.400001525878906	31.940000534057617	32.16999816894531	879300.0
361	2011-03-11	32.20000076293945	32.279998779296875	31.65999984741211	31.920000076293945	490500.0
362	2011-03-14	31.760000228881836	32.0099983215332	31.5	31.940000534057617	399000.0
363	2011-03-15	31.729999542236328	31.790000915527344	31.1200008392334	31.1299991607666	761000.0
364	2011-03-16	31.229999542236328	31.850000381469727	31.200000762939453	31.610000610351562	714500.0
365	2011-03-17	30.969999313354492	31.760000228881836	30.959999084472656	31.690000534057617	861500.0
366	2011-03-18	31.6200008392334	31.739999771118164	31.18000030517578	31.360000610351562	795100.0
367	2011-03-21	31.90999984741211	32.150001525878906	31.600000381469727	31.770000457763672	431700.0
368	2011-03-22	31.709999084472656	31.8700008392334	31.59000015258789	31.809999465942383	632000.0
369	2011-03-23	31.950000762939453	31.959999084472656	31.399999618530273	31.610000610351562	704800.0
370	2011-03-24	32.4900016784668	32.86000061035156	31.90999984741211	31.950000762939453	1027700.0
371	2011-03-25	32.400001525878906	32.709999084472656	32.279998779296875	32.38999938964844	620200.0
372	2011-03-28	32.220001220703125	32.41999816894531	32.16999816894531	32.400001525878906	347500.0
373	2011-03-29	32.709999084472656	32.709999084472656	32.029998779296875	32.279998779296875	543000.0
374	2011-03-30	32.77000045776367	32.86000061035156	32.61000061035156	32.75	428900.0
375	2011-03-31	32.7599983215332	32.77000045776367	32.470001220703125	32.689998626708984	649400.0
376	2011-04-01	33.29999923706055	33.29999923706055	32.560001373291016	32.619998931884766	877400.0
377	2011-04-04	33.130001068115234	33.349998474121094	33.0	33.220001220703125	420900.0
378	2011-04-05	33.459999084472656	33.5099983215332	33.099998474121094	33.150001525878906	345200.0
379	2011-04-06	33.45000076293945	33.70000076293945	33.43000030517578	33.61000061035156	450500.0
380	2011-04-07	33.0	33.439998626708984	32.880001068115234	33.349998474121094	421200.0
381	2011-04-08	32.61000061035156	33.11000061035156	32.41999816894531	33.02000045776367	307700.0
382	2011-04-11	32.540000915527344	32.599998474121094	32.2400016784668	32.540000915527344	673000.0
383	2011-04-12	32.619998931884766	32.619998931884766	32.36000061035156	32.459999084472656	435000.0
384	2011-04-13	33.13999938964844	33.38999938964844	32.650001525878906	32.900001525878906	958900.0
385	2011-04-14	33.34000015258789	33.41999816894531	32.619998931884766	32.900001525878906	437000.0
386	2011-04-15	33.08000183105469	33.540000915527344	32.970001220703125	33.5	361100.0
387	2011-04-18	33.0	33.119998931884766	32.529998779296875	32.900001525878906	452800.0
388	2011-04-19	32.97999954223633	33.5099983215332	32.849998474121094	33.220001220703125	842800.0
389	2011-04-20	32.970001220703125	33.189998626708984	32.88999938964844	33.13999938964844	526800.0
390	2011-04-21	33.02000045776367	33.09000015258789	32.79999923706055	33.02000045776367	719600.0
391	2011-04-25	33.15999984741211	33.220001220703125	32.97999954223633	33.11000061035156	496800.0
392	2011-04-26	33.45000076293945	33.5099983215332	33.22999954223633	33.40999984741211	934400.0
393	2011-04-27	33.09000015258789	33.63999938964844	33.0	33.63999938964844	1043600.0
394	2011-04-28	33.0	33.15999984741211	32.86000061035156	32.93000030517578	1000000.0
395	2011-04-29	32.900001525878906	33.18000030517578	32.810001373291016	32.970001220703125	850000.0
396	2011-05-02	32.849998474121094	33.119998931884766	32.65999984741211	32.90999984741211	1213600.0
397	2011-05-03	33.38999938964844	33.54999923706055	32.86000061035156	32.86000061035156	1434400.0
398	2011-05-04	33.599998474121094	33.7400016784668	32.869998931884766	33.20000076293945	1394100.0
399	2011-05-05	34.15999984741211	34.16999816894531	33.25	33.540000915527344	1245300.0
400	2011-05-06	33.970001220703125	34.4900016784668	33.86000061035156	34.290000915527344	616300.0
401	2011-05-09	34.0099983215332	34.13999938964844	33.86000061035156	34.0	417300.0
402	2011-05-10	34.40999984741211	34.41999816894531	33.93000030517578	34.0	480700.0
403	2011-05-11	34.369998931884766	34.4900016784668	34.11000061035156	34.2400016784668	550500.0
404	2011-05-12	34.70000076293945	34.79999923706055	34.369998931884766	34.38999938964844	739000.0
405	2011-05-13	34.5	34.720001220703125	34.310001373291016	34.5099983215332	411100.0
406	2011-05-16	34.15999984741211	34.56999969482422	34.0	34.369998931884766	455500.0
407	2011-05-17	34.06999969482422	34.13999938964844	33.97999954223633	34.029998779296875	430500.0
408	2011-05-18	34.619998931884766	34.63999938964844	33.95000076293945	34.220001220703125	592400.0
409	2011-05-19	34.720001220703125	35.0	34.52000045776367	34.7400016784668	730500.0
410	2011-05-20	34.02000045776367	34.529998779296875	33.97999954223633	34.529998779296875	1072800.0
411	2011-05-23	33.95000076293945	33.97999954223633	33.47999954223633	33.689998626708984	585900.0
412	2011-05-24	33.72999954223633	33.970001220703125	33.599998474121094	33.869998931884766	420800.0
413	2011-05-25	33.84000015258789	34.02000045776367	33.58000183105469	33.58000183105469	513000.0
414	2011-05-26	33.790000915527344	33.900001525878906	33.619998931884766	33.72999954223633	1031300.0
415	2011-05-27	33.91999816894531	34.0099983215332	33.72999954223633	33.790000915527344	871600.0
416	2011-05-31	34.04999923706055	34.130001068115234	33.5	33.939998626708984	1351800.0
417	2011-06-01	33.93000030517578	34.11000061035156	33.790000915527344	34.06999969482422	2948000.0
418	2011-06-02	34.099998474121094	34.400001525878906	33.709999084472656	33.86000061035156	754000.0
419	2011-06-03	34.119998931884766	34.189998626708984	33.70000076293945	33.88999938964844	886200.0
420	2011-06-06	34.060001373291016	34.09000015258789	33.779998779296875	33.970001220703125	929700.0
421	2011-06-07	33.59000015258789	34.029998779296875	33.5	34.029998779296875	764300.0
422	2011-06-08	33.56999969482422	33.68000030517578	33.459999084472656	33.560001373291016	794600.0
423	2011-06-09	33.88999938964844	33.900001525878906	33.349998474121094	33.66999816894531	946800.0
424	2011-06-10	33.70000076293945	33.900001525878906	33.529998779296875	33.7400016784668	822500.0
425	2011-06-13	33.560001373291016	33.79999923706055	33.52000045776367	33.689998626708984	683000.0
426	2011-06-14	33.83000183105469	33.880001068115234	33.4900016784668	33.790000915527344	1274500.0
427	2011-06-15	33.81999969482422	33.849998474121094	33.400001525878906	33.56999969482422	1228500.0
428	2011-06-16	34.04999923706055	34.06999969482422	33.70000076293945	33.880001068115234	1049600.0
429	2011-06-17	33.869998931884766	34.189998626708984	33.77000045776367	34.099998474121094	818500.0
430	2011-06-20	33.939998626708984	34.04999923706055	33.63999938964844	33.720001220703125	607400.0
431	2011-06-21	34.0	34.25	33.689998626708984	34.0	759900.0
432	2011-06-22	34.20000076293945	34.36000061035156	33.77000045776367	33.77000045776367	795500.0
433	2011-06-23	34.33000183105469	34.349998474121094	33.77000045776367	33.900001525878906	1116700.0
434	2011-06-24	33.9900016784668	34.38999938964844	33.90999984741211	34.369998931884766	2212900.0
435	2011-06-27	33.970001220703125	34.09000015258789	33.86000061035156	33.9900016784668	484800.0
436	2011-06-28	34.27000045776367	34.93000030517578	33.900001525878906	33.970001220703125	441600.0
437	2011-06-29	34.369998931884766	34.43000030517578	34.22999954223633	34.43000030517578	416100.0
438	2011-06-30	34.619998931884766	34.86000061035156	34.36000061035156	34.5	684700.0
439	2011-07-01	34.90999984741211	34.9900016784668	34.56999969482422	34.68000030517578	769100.0
440	2011-07-05	34.75	34.970001220703125	34.560001373291016	34.970001220703125	622700.0
441	2011-07-06	34.97999954223633	35.06999969482422	34.54999923706055	34.7599983215332	555000.0
442	2011-07-07	35.150001525878906	35.41999816894531	34.9900016784668	35.09000015258789	462600.0
443	2011-07-08	34.95000076293945	35.099998474121094	34.58000183105469	34.970001220703125	285300.0
444	2011-07-11	34.45000076293945	34.91999816894531	34.380001068115234	34.68000030517578	350400.0
445	2011-07-12	34.04999923706055	34.529998779296875	34.02000045776367	34.34000015258789	600800.0
446	2011-07-13	34.13999938964844	34.4900016784668	34.029998779296875	34.20000076293945	337000.0
447	2011-07-14	33.540000915527344	34.31999969482422	33.540000915527344	34.189998626708984	312400.0
448	2011-07-15	33.310001373291016	33.65999984741211	33.099998474121094	33.630001068115234	1034400.0
449	2011-07-18	33.70000076293945	33.810001373291016	33.02000045776367	33.189998626708984	743000.0
450	2011-07-19	33.380001068115234	34.02000045776367	33.290000915527344	33.84000015258789	1114300.0
451	2011-07-20	33.400001525878906	33.54999923706055	33.04999923706055	33.54999923706055	765200.0
452	2011-07-21	33.54999923706055	33.72999954223633	33.400001525878906	33.5099983215332	296300.0
453	2011-07-22	33.5099983215332	33.75	33.38999938964844	33.58000183105469	247100.0
454	2011-07-25	33.66999816894531	33.709999084472656	33.209999084472656	33.459999084472656	644400.0
455	2011-07-26	33.5	33.61000061035156	33.34000015258789	33.5	469500.0
456	2011-07-27	33.15999984741211	33.70000076293945	33.099998474121094	33.29999923706055	1017600.0
457	2011-07-28	33.22999954223633	33.349998474121094	33.0	33.29999923706055	469800.0
458	2011-07-29	33.29999923706055	33.380001068115234	32.79999923706055	33.0	726600.0
459	2011-08-01	32.79999923706055	33.54999923706055	32.59000015258789	33.54999923706055	887100.0
460	2011-08-02	31.450000762939453	32.619998931884766	31.34000015258789	32.54999923706055	972900.0
461	2011-08-03	33.43000030517578	33.529998779296875	31.399999618530273	31.739999771118164	2174000.0
462	2011-08-04	32.9900016784668	33.209999084472656	32.599998474121094	33.20000076293945	1809600.0
463	2011-08-05	33.18000030517578	33.380001068115234	32.099998474121094	33.029998779296875	1875200.0
464	2011-08-08	31.5	32.88999938964844	31.079999923706055	32.61000061035156	2519400.0
465	2011-08-09	31.93000030517578	32.099998474121094	30.8799991607666	31.65999984741211	2793900.0
466	2011-08-10	30.979999542236328	31.56999969482422	30.950000762939453	31.420000076293945	1484900.0
467	2011-08-11	31.920000076293945	32.220001220703125	30.969999313354492	31.209999084472656	814500.0
468	2011-08-12	32.220001220703125	32.40999984741211	31.709999084472656	32.189998626708984	405100.0
469	2011-08-15	32.209999084472656	32.470001220703125	31.989999771118164	32.290000915527344	465300.0
470	2011-08-16	32.5	32.79999923706055	32.189998626708984	32.38999938964844	1139500.0
471	2011-08-17	32.38999938964844	32.97999954223633	32.08000183105469	32.560001373291016	580900.0
472	2011-08-18	31.68000030517578	31.850000381469727	31.190000534057617	31.719999313354492	1216000.0
473	2011-08-19	31.639999389648438	32.099998474121094	31.3799991607666	31.65999984741211	1351000.0
474	2011-08-22	32.83000183105469	32.970001220703125	31.860000610351562	32.029998779296875	1790300.0
475	2011-08-23	33.970001220703125	34.0	32.369998931884766	32.900001525878906	1382100.0
476	2011-08-24	33.970001220703125	34.13999938964844	33.380001068115234	33.380001068115234	947600.0
477	2011-08-25	33.31999969482422	34.04999923706055	33.209999084472656	34.029998779296875	640100.0
478	2011-08-26	33.66999816894531	33.72999954223633	32.79999923706055	33.310001373291016	619000.0
479	2011-08-29	34.41999816894531	34.459999084472656	33.790000915527344	33.970001220703125	634400.0
480	2011-08-30	34.52000045776367	34.79999923706055	34.16999816894531	34.369998931884766	655900.0
481	2011-08-31	34.84000015258789	35.099998474121094	34.63999938964844	34.79999923706055	1374400.0
482	2011-09-01	34.540000915527344	35.040000915527344	34.36000061035156	34.9900016784668	555600.0
483	2011-09-02	33.91999816894531	34.4900016784668	33.790000915527344	34.25	398100.0
484	2011-09-06	33.459999084472656	33.56999969482422	32.88999938964844	33.56999969482422	531100.0
485	2011-09-07	34.33000183105469	34.34000015258789	33.540000915527344	33.75	491300.0
486	2011-09-08	34.20000076293945	34.599998474121094	33.900001525878906	34.04999923706055	381700.0
487	2011-09-09	33.439998626708984	34.09000015258789	33.220001220703125	34.040000915527344	589700.0
488	2011-09-12	33.2599983215332	33.2599983215332	32.540000915527344	33.0099983215332	477800.0
489	2011-09-13	33.65999984741211	33.709999084472656	33.150001525878906	33.34000015258789	370100.0
490	2011-09-14	34.7400016784668	35.02000045776367	33.70000076293945	33.86000061035156	845500.0
491	2011-09-15	34.790000915527344	35.08000183105469	34.619998931884766	35.08000183105469	771200.0
492	2011-09-16	34.779998779296875	35.27000045776367	34.70000076293945	34.810001373291016	648700.0
493	2011-09-19	34.36000061035156	34.58000183105469	34.060001373291016	34.25	391300.0
494	2011-09-20	34.869998931884766	35.27000045776367	34.27000045776367	34.4900016784668	771000.0
495	2011-09-21	35.0	35.15999984741211	34.70000076293945	34.900001525878906	712100.0
496	2011-09-22	33.93000030517578	34.34000015258789	33.52000045776367	34.2400016784668	655500.0
497	2011-09-23	33.130001068115234	33.95000076293945	32.869998931884766	33.65999984741211	681700.0
498	2011-09-26	33.619998931884766	33.619998931884766	32.540000915527344	33.279998779296875	756800.0
499	2011-09-27	34.4900016784668	34.86000061035156	33.91999816894531	34.779998779296875	519900.0
500	2011-09-28	34.16999816894531	34.939998626708984	34.119998931884766	34.619998931884766	692300.0
501	2011-09-29	34.4900016784668	34.59000015258789	33.599998474121094	34.59000015258789	797700.0
502	2011-09-30	34.77000045776367	34.880001068115234	33.81999969482422	34.04999923706055	960800.0
503	2011-10-03	33.060001373291016	35.13999938964844	32.790000915527344	34.58000183105469	1153000.0
504	2011-10-04	34.63999938964844	34.689998626708984	32.65999984741211	32.65999984741211	1177200.0
505	2011-10-05	34.25	34.91999816894531	34.029998779296875	34.65999984741211	806200.0
506	2011-10-06	34.310001373291016	34.5099983215332	33.91999816894531	34.18000030517578	478900.0
507	2011-10-07	34.619998931884766	35.0	34.04999923706055	34.31999969482422	852000.0
508	2011-10-10	34.95000076293945	34.97999954223633	34.349998474121094	34.849998474121094	412700.0
509	2011-10-11	35.0	35.119998931884766	34.540000915527344	34.66999816894531	666000.0
510	2011-10-12	35.08000183105469	35.209999084472656	34.79999923706055	35.15999984741211	609800.0
511	2011-10-13	34.72999954223633	35.130001068115234	34.61000061035156	35.04999923706055	603400.0
512	2011-10-14	34.900001525878906	35.08000183105469	34.650001525878906	34.9900016784668	450800.0
513	2011-10-17	33.900001525878906	34.97999954223633	33.900001525878906	34.66999816894531	542700.0
514	2011-10-18	33.900001525878906	34.09000015258789	33.63999938964844	33.970001220703125	853600.0
515	2011-10-19	34.029998779296875	34.40999984741211	33.66999816894531	33.720001220703125	753600.0
516	2011-10-20	34.43000030517578	34.47999954223633	33.68000030517578	33.970001220703125	703300.0
517	2011-10-21	34.58000183105469	34.7599983215332	34.34000015258789	34.459999084472656	471000.0
518	2011-10-24	34.77000045776367	34.900001525878906	34.47999954223633	34.61000061035156	497400.0
519	2011-10-25	33.970001220703125	34.7599983215332	33.93000030517578	34.529998779296875	456800.0
520	2011-10-26	34.13999938964844	34.5099983215332	33.720001220703125	34.290000915527344	576900.0
521	2011-10-27	34.77000045776367	35.0	34.43000030517578	34.61000061035156	547900.0
522	2011-10-28	34.959999084472656	35.029998779296875	34.470001220703125	34.70000076293945	650100.0
523	2011-10-31	35.150001525878906	35.58000183105469	34.310001373291016	34.560001373291016	1335100.0
524	2011-11-01	33.720001220703125	35.0099983215332	33.65999984741211	35.0099983215332	1055500.0
525	2011-11-02	35.79999923706055	36.0	33.869998931884766	34.25	2036600.0
526	2011-11-03	37.41999816894531	37.70000076293945	35.84000015258789	36.0	2097600.0
527	2011-11-04	37.970001220703125	38.34000015258789	36.88999938964844	36.900001525878906	1973000.0
528	2011-11-07	37.880001068115234	38.0	37.70000076293945	37.959999084472656	1152200.0
529	2011-11-08	37.79999923706055	38.0	37.56999969482422	38.0	916300.0
530	2011-11-09	37.459999084472656	37.650001525878906	36.619998931884766	36.959999084472656	645500.0
531	2011-11-10	37.720001220703125	38.25	37.41999816894531	37.79999923706055	721700.0
532	2011-11-11	37.779998779296875	38.15999984741211	37.65999984741211	37.95000076293945	577000.0
533	2011-11-14	37.2400016784668	38.22999954223633	36.939998626708984	38.22999954223633	798000.0
534	2011-11-15	37.709999084472656	37.86000061035156	36.95000076293945	37.029998779296875	819400.0
535	2011-11-16	37.060001373291016	37.900001525878906	37.040000915527344	37.40999984741211	460500.0
536	2011-11-17	36.45000076293945	37.150001525878906	36.349998474121094	36.90999984741211	604700.0
537	2011-11-18	36.189998626708984	36.83000183105469	36.189998626708984	36.59000015258789	724600.0
538	2011-11-21	36.540000915527344	36.790000915527344	35.599998474121094	35.900001525878906	951100.0
539	2011-11-22	36.88999938964844	37.02000045776367	36.369998931884766	36.470001220703125	933400.0
540	2011-11-23	36.79999923706055	37.02000045776367	36.369998931884766	36.70000076293945	681200.0
541	2011-11-25	37.150001525878906	37.290000915527344	36.40999984741211	36.56999969482422	1169900.0
542	2011-11-28	37.279998779296875	38.13999938964844	37.25	37.779998779296875	935400.0
543	2011-11-29	37.36000061035156	37.7599983215332	37.36000061035156	37.619998931884766	801100.0
544	2011-11-30	39.279998779296875	39.31999969482422	37.93000030517578	38.04999923706055	1544100.0
545	2011-12-01	38.75	39.369998931884766	38.65999984741211	39.029998779296875	774200.0
546	2011-12-02	39.29999923706055	39.38999938964844	39.0	39.27000045776367	1477600.0
547	2011-12-05	38.7400016784668	39.75	38.4900016784668	39.630001068115234	1411900.0
548	2011-12-06	38.060001373291016	39.02000045776367	37.97999954223633	38.849998474121094	1001300.0
549	2011-12-07	38.56999969482422	38.63999938964844	37.34000015258789	37.7599983215332	837600.0
550	2011-12-08	38.0	38.56999969482422	38.0	38.220001220703125	819100.0
551	2011-12-09	38.90999984741211	38.97999954223633	38.029998779296875	38.189998626708984	811000.0
552	2011-12-12	38.56999969482422	38.70000076293945	38.09000015258789	38.470001220703125	903900.0
553	2011-12-13	38.540000915527344	38.95000076293945	38.220001220703125	38.43000030517578	772900.0
554	2011-12-14	38.27000045776367	38.43000030517578	37.86000061035156	38.2599983215332	883500.0
555	2011-12-15	38.47999954223633	38.689998626708984	38.20000076293945	38.689998626708984	893100.0
556	2011-12-16	39.400001525878906	39.84000015258789	38.47999954223633	38.58000183105469	3969000.0
557	2011-12-19	39.06999969482422	39.52000045776367	39.0	39.400001525878906	980500.0
558	2011-12-20	39.83000183105469	40.0	39.0	39.06999969482422	863500.0
559	2011-12-21	39.5	39.93000030517578	39.34000015258789	39.90999984741211	1022700.0
560	2011-12-22	39.18000030517578	39.59000015258789	39.08000183105469	39.45000076293945	609000.0
561	2011-12-23	39.630001068115234	39.68000030517578	39.220001220703125	39.43000030517578	471700.0
562	2011-12-27	39.95000076293945	39.9900016784668	39.18000030517578	39.38999938964844	411200.0
563	2011-12-28	39.869998931884766	39.9900016784668	39.61000061035156	39.779998779296875	476900.0
564	2011-12-29	40.0099983215332	40.16999816894531	39.70000076293945	39.79999923706055	500800.0
565	2011-12-30	40.130001068115234	40.209999084472656	39.880001068115234	40.0099983215332	280800.0
566	2012-01-03	39.36000061035156	40.52000045776367	39.36000061035156	40.5099983215332	1294800.0
567	2012-01-04	38.97999954223633	39.310001373291016	38.58000183105469	39.20000076293945	660800.0
568	2012-01-05	39.130001068115234	39.22999954223633	38.439998626708984	38.86000061035156	635600.0
569	2012-01-06	39.369998931884766	39.4900016784668	39.02000045776367	39.040000915527344	588700.0
570	2012-01-09	39.380001068115234	39.5	38.880001068115234	39.4900016784668	461100.0
571	2012-01-10	39.77000045776367	39.79999923706055	39.459999084472656	39.4900016784668	757300.0
572	2012-01-11	40.22999954223633	40.25	39.25	39.65999984741211	598700.0
573	2012-01-12	39.79999923706055	40.38999938964844	39.650001525878906	40.34000015258789	612000.0
574	2012-01-13	40.0	40.08000183105469	39.70000076293945	39.70000076293945	291900.0
575	2012-01-17	39.290000915527344	40.16999816894531	39.27000045776367	40.15999984741211	648500.0
576	2012-01-18	39.970001220703125	39.97999954223633	39.060001373291016	39.31999969482422	509400.0
577	2012-01-19	40.47999954223633	41.0099983215332	39.709999084472656	39.90999984741211	1044200.0
578	2012-01-20	40.0099983215332	40.619998931884766	39.779998779296875	40.369998931884766	862200.0
579	2012-01-23	39.959999084472656	40.20000076293945	39.38999938964844	39.93000030517578	617900.0
580	2012-01-24	39.97999954223633	40.38999938964844	39.65999984741211	39.65999984741211	666000.0
581	2012-01-25	40.29999923706055	40.349998474121094	39.75	39.939998626708984	607700.0
582	2012-01-26	40.09000015258789	40.709999084472656	40.02000045776367	40.27000045776367	526300.0
583	2012-01-27	40.2599983215332	40.470001220703125	39.91999816894531	39.91999816894531	457100.0
584	2012-01-30	40.2599983215332	40.4900016784668	40.04999923706055	40.119998931884766	381700.0
585	2012-01-31	40.060001373291016	40.790000915527344	40.0	40.36000061035156	569400.0
586	2012-02-01	39.91999816894531	40.560001373291016	39.79999923706055	40.310001373291016	1148000.0
587	2012-02-02	39.470001220703125	40.02000045776367	39.380001068115234	40.02000045776367	680800.0
588	2012-02-03	40.61000061035156	40.630001068115234	39.63999938964844	39.869998931884766	834500.0
589	2012-02-06	41.099998474121094	41.18000030517578	39.939998626708984	39.970001220703125	978500.0
590	2012-02-07	40.91999816894531	41.08000183105469	40.790000915527344	40.97999954223633	474500.0
591	2012-02-08	40.810001373291016	41.150001525878906	40.720001220703125	40.790000915527344	385300.0
592	2012-02-09	40.68000030517578	40.9900016784668	40.54999923706055	40.849998474121094	277400.0
593	2012-02-10	40.439998626708984	40.540000915527344	39.84000015258789	40.439998626708984	363500.0
594	2012-02-13	40.470001220703125	40.959999084472656	40.369998931884766	40.540000915527344	377500.0
595	2012-02-14	40.650001525878906	40.65999984741211	39.68000030517578	40.27000045776367	416100.0
596	2012-02-15	41.29999923706055	41.5099983215332	40.650001525878906	40.70000076293945	1030800.0
597	2012-02-16	41.540000915527344	41.709999084472656	41.16999816894531	41.540000915527344	688300.0
598	2012-02-17	41.279998779296875	41.84000015258789	41.27000045776367	41.400001525878906	296800.0
599	2012-02-21	40.970001220703125	41.20000076293945	40.5099983215332	41.099998474121094	607900.0
600	2012-02-22	41.22999954223633	41.439998626708984	40.880001068115234	41.15999984741211	271200.0
601	2012-02-23	41.75	41.86000061035156	41.130001068115234	41.130001068115234	340200.0
602	2012-02-24	42.0	42.040000915527344	41.34000015258789	41.63999938964844	581700.0
603	2012-02-27	42.13999938964844	42.540000915527344	41.66999816894531	42.0	736100.0
604	2012-02-28	42.18000030517578	42.43000030517578	42.040000915527344	42.43000030517578	712000.0
605	2012-02-29	43.5	44.58000183105469	43.18000030517578	44.380001068115234	3615900.0
606	2012-03-01	43.20000076293945	43.9900016784668	43.040000915527344	43.560001373291016	886900.0
607	2012-03-02	42.650001525878906	43.650001525878906	42.380001068115234	42.9900016784668	741200.0
608	2012-03-05	43.56999969482422	43.599998474121094	42.86000061035156	43.36000061035156	879800.0
609	2012-03-06	43.79999923706055	43.810001373291016	43.0099983215332	43.09000015258789	994600.0
610	2012-03-07	44.15999984741211	45.130001068115234	43.40999984741211	43.7400016784668	1788100.0
611	2012-03-08	44.150001525878906	44.630001068115234	44.099998474121094	44.209999084472656	593100.0
612	2012-03-09	45.099998474121094	45.31999969482422	44.16999816894531	44.2599983215332	918200.0
613	2012-03-12	44.7400016784668	45.369998931884766	44.68000030517578	45.369998931884766	634900.0
614	2012-03-13	45.38999938964844	45.400001525878906	44.56999969482422	45.02000045776367	586100.0
615	2012-03-14	44.650001525878906	45.220001220703125	44.4900016784668	45.220001220703125	523400.0
616	2012-03-15	44.9900016784668	45.099998474121094	44.52000045776367	44.7599983215332	658200.0
617	2012-03-16	44.72999954223633	45.22999954223633	44.619998931884766	45.0	404400.0
618	2012-03-19	45.220001220703125	45.720001220703125	45.02000045776367	45.58000183105469	1090500.0
619	2012-03-20	45.439998626708984	45.5	44.91999816894531	45.279998779296875	879600.0
620	2012-03-21	45.79999923706055	46.290000915527344	45.36000061035156	45.52000045776367	815800.0
621	2012-03-22	46.09000015258789	46.25	45.630001068115234	45.77000045776367	1021800.0
622	2012-03-23	46.0	46.38999938964844	45.75	46.369998931884766	922800.0
623	2012-03-26	47.33000183105469	47.36000061035156	46.25	46.279998779296875	1414100.0
624	2012-03-27	46.88999938964844	47.529998779296875	46.81999969482422	47.43000030517578	1731600.0
625	2012-03-28	46.77000045776367	47.189998626708984	46.470001220703125	47.02000045776367	631800.0
626	2012-03-29	46.939998626708984	47.0	46.529998779296875	46.529998779296875	476900.0
627	2012-03-30	46.970001220703125	47.18000030517578	46.75	47.040000915527344	962900.0
628	2012-04-02	46.81999969482422	46.95000076293945	46.540000915527344	46.7599983215332	928800.0
629	2012-04-03	47.34000015258789	47.439998626708984	46.66999816894531	46.66999816894531	577600.0
630	2012-04-04	47.189998626708984	47.2599983215332	46.720001220703125	47.130001068115234	554700.0
631	2012-04-05	47.130001068115234	47.22999954223633	46.77000045776367	46.97999954223633	692400.0
632	2012-04-09	46.83000183105469	46.970001220703125	46.66999816894531	46.970001220703125	603000.0
633	2012-04-10	46.34000015258789	47.0	46.029998779296875	46.880001068115234	737500.0
634	2012-04-11	47.90999984741211	47.959999084472656	46.47999954223633	46.709999084472656	1382900.0
635	2012-04-12	47.470001220703125	47.88999938964844	47.2599983215332	47.72999954223633	725700.0
636	2012-04-13	47.22999954223633	47.56999969482422	47.11000061035156	47.54999923706055	473900.0
637	2012-04-16	47.040000915527344	47.5	46.900001525878906	47.33000183105469	496600.0
638	2012-04-17	47.689998626708984	47.9900016784668	47.16999816894531	47.470001220703125	608200.0
639	2012-04-18	48.0	48.0	47.470001220703125	47.650001525878906	463700.0
640	2012-04-19	47.619998931884766	48.189998626708984	47.349998474121094	48.0	436000.0
641	2012-04-20	47.970001220703125	48.099998474121094	47.59000015258789	47.84000015258789	853300.0
642	2012-04-23	48.13999938964844	48.189998626708984	47.52000045776367	47.720001220703125	677800.0
643	2012-04-24	47.77000045776367	48.470001220703125	47.709999084472656	48.0	726700.0
644	2012-04-25	48.470001220703125	48.599998474121094	47.97999954223633	48.279998779296875	808700.0
645	2012-04-26	49.22999954223633	49.29999923706055	48.349998474121094	48.349998474121094	902300.0
646	2012-04-27	49.43000030517578	49.65999984741211	49.20000076293945	49.470001220703125	782800.0
647	2012-04-30	48.95000076293945	49.40999984741211	48.869998931884766	49.31999969482422	679700.0
648	2012-05-01	48.16999816894531	49.380001068115234	48.09000015258789	49.150001525878906	1270100.0
649	2012-05-02	49.18000030517578	49.380001068115234	47.400001525878906	47.599998474121094	1651300.0
650	2012-05-03	48.84000015258789	49.43000030517578	48.439998626708984	49.36000061035156	1424400.0
651	2012-05-04	49.029998779296875	49.09000015258789	48.560001373291016	48.650001525878906	743200.0
652	2012-05-07	48.810001373291016	49.09000015258789	48.58000183105469	49.029998779296875	979700.0
653	2012-05-08	48.9900016784668	49.0	48.279998779296875	48.56999969482422	922400.0
654	2012-05-09	48.189998626708984	48.880001068115234	48.099998474121094	48.72999954223633	1109400.0
655	2012-05-10	48.52000045776367	48.599998474121094	48.099998474121094	48.470001220703125	473000.0
656	2012-05-11	48.939998626708984	49.02000045776367	48.34000015258789	48.369998931884766	450300.0
657	2012-05-14	48.689998626708984	48.83000183105469	48.20000076293945	48.709999084472656	505600.0
658	2012-05-15	48.88999938964844	49.09000015258789	48.58000183105469	48.83000183105469	763800.0
659	2012-05-16	48.97999954223633	49.2400016784668	48.7599983215332	49.029998779296875	463800.0
660	2012-05-17	47.939998626708984	48.900001525878906	47.709999084472656	48.900001525878906	487300.0
661	2012-05-18	47.31999969482422	48.11000061035156	47.220001220703125	47.939998626708984	695000.0
662	2012-05-21	47.58000183105469	47.66999816894531	47.130001068115234	47.66999816894531	1053400.0
663	2012-05-22	47.970001220703125	48.20000076293945	47.63999938964844	47.900001525878906	534000.0
664	2012-05-23	47.959999084472656	48.08000183105469	47.40999984741211	47.810001373291016	616000.0
665	2012-05-24	47.97999954223633	48.36000061035156	47.720001220703125	48.20000076293945	506200.0
666	2012-05-25	47.959999084472656	48.2400016784668	47.38999938964844	47.38999938964844	382600.0
667	2012-05-29	48.09000015258789	48.290000915527344	47.720001220703125	48.27000045776367	440100.0
668	2012-05-30	47.88999938964844	48.290000915527344	47.599998474121094	47.599998474121094	668500.0
669	2012-05-31	47.900001525878906	48.04999923706055	47.43000030517578	47.88999938964844	805500.0
670	2012-06-01	46.75	47.779998779296875	46.43000030517578	47.54999923706055	761600.0
671	2012-06-04	46.54999923706055	46.84000015258789	46.27000045776367	46.5099983215332	629600.0
672	2012-06-05	46.369998931884766	46.790000915527344	45.849998474121094	46.66999816894531	809200.0
673	2012-06-06	47.29999923706055	47.439998626708984	46.70000076293945	46.7599983215332	588000.0
674	2012-06-07	47.09000015258789	47.77000045776367	46.939998626708984	47.540000915527344	632300.0
675	2012-06-08	47.59000015258789	47.599998474121094	46.90999984741211	47.060001373291016	708900.0
676	2012-06-11	47.599998474121094	48.09000015258789	47.54999923706055	48.04999923706055	663900.0
677	2012-06-12	47.43000030517578	47.7400016784668	47.349998474121094	47.540000915527344	421200.0
678	2012-06-13	47.70000076293945	47.77000045776367	47.06999969482422	47.22999954223633	837600.0
679	2012-06-14	48.08000183105469	48.09000015258789	47.68000030517578	47.75	593100.0
680	2012-06-15	48.54999923706055	48.61000061035156	48.0099983215332	48.34000015258789	907900.0
681	2012-06-18	48.849998474121094	49.0	48.15999984741211	48.540000915527344	765500.0
682	2012-06-19	49.040000915527344	49.25	48.79999923706055	49.0	1134900.0
683	2012-06-20	48.43000030517578	49.25	47.91999816894531	49.25	1165800.0
684	2012-06-21	48.45000076293945	48.93000030517578	48.27000045776367	48.380001068115234	952700.0
685	2012-06-22	48.08000183105469	48.630001068115234	48.02000045776367	48.400001525878906	2714200.0
686	2012-06-25	47.400001525878906	47.970001220703125	47.2599983215332	47.61000061035156	741000.0
687	2012-06-26	47.58000183105469	47.66999816894531	47.0099983215332	47.5099983215332	741000.0
688	2012-06-27	48.369998931884766	48.58000183105469	47.459999084472656	47.459999084472656	637400.0
689	2012-06-28	47.91999816894531	48.29999923706055	47.560001373291016	48.099998474121094	785100.0
690	2012-06-29	49.2599983215332	49.34000015258789	48.20000076293945	48.34000015258789	1071100.0
691	2012-07-02	50.150001525878906	50.16999816894531	49.029998779296875	49.029998779296875	934200.0
692	2012-07-03	50.06999969482422	50.41999816894531	49.900001525878906	50.290000915527344	345500.0
693	2012-07-05	49.880001068115234	50.65999984741211	49.79999923706055	49.97999954223633	1015800.0
694	2012-07-06	49.689998626708984	49.959999084472656	49.310001373291016	49.7400016784668	699000.0
695	2012-07-09	49.7599983215332	49.86000061035156	49.15999984741211	49.63999938964844	413600.0
696	2012-07-10	49.83000183105469	50.08000183105469	49.5099983215332	49.790000915527344	722500.0
697	2012-07-11	49.779998779296875	49.959999084472656	49.310001373291016	49.86000061035156	478700.0
698	2012-07-12	49.83000183105469	49.97999954223633	49.380001068115234	49.470001220703125	1001900.0
699	2012-07-13	50.650001525878906	50.720001220703125	49.880001068115234	49.880001068115234	405500.0
700	2012-07-16	50.0099983215332	50.66999816894531	49.939998626708984	50.470001220703125	630400.0
701	2012-07-17	50.939998626708984	50.970001220703125	50.06999969482422	50.2599983215332	548500.0
702	2012-07-18	50.7400016784668	51.0	50.5	50.720001220703125	291500.0
703	2012-07-19	50.439998626708984	50.86000061035156	50.2599983215332	50.7400016784668	470200.0
704	2012-07-20	49.54999923706055	50.349998474121094	49.5	50.0	591800.0
705	2012-07-23	49.40999984741211	49.59000015258789	48.33000183105469	49.189998626708984	460300.0
706	2012-07-24	48.95000076293945	49.4900016784668	48.7400016784668	49.27000045776367	577600.0
707	2012-07-25	48.93000030517578	49.33000183105469	48.439998626708984	48.86000061035156	583900.0
708	2012-07-26	49.91999816894531	50.04999923706055	49.29999923706055	49.29999923706055	931400.0
709	2012-07-27	50.86000061035156	50.880001068115234	49.84000015258789	50.18000030517578	804200.0
710	2012-07-30	50.45000076293945	50.959999084472656	50.0	50.790000915527344	603400.0
711	2012-07-31	50.25	50.66999816894531	49.75	50.66999816894531	619500.0
712	2012-08-01	47.880001068115234	50.0	46.5	48.33000183105469	2637400.0
713	2012-08-02	47.790000915527344	48.4900016784668	47.0099983215332	48.4900016784668	1598200.0
714	2012-08-03	47.380001068115234	48.290000915527344	47.2400016784668	48.150001525878906	856300.0
715	2012-08-06	46.38999938964844	47.77000045776367	46.16999816894531	47.36000061035156	1246800.0
716	2012-08-07	47.130001068115234	47.27000045776367	46.25	46.400001525878906	1414600.0
717	2012-08-08	48.959999084472656	49.470001220703125	46.0	46.84000015258789	1617700.0
718	2012-08-09	48.7400016784668	49.04999923706055	48.459999084472656	49.04999923706055	941200.0
719	2012-08-10	48.619998931884766	48.95000076293945	48.04999923706055	48.75	723100.0
720	2012-08-13	48.72999954223633	48.81999969482422	48.40999984741211	48.529998779296875	525800.0
721	2012-08-14	49.02000045776367	49.119998931884766	48.5099983215332	48.88999938964844	522000.0
722	2012-08-15	48.83000183105469	49.2599983215332	48.70000076293945	49.0	387800.0
723	2012-08-16	48.709999084472656	48.869998931884766	48.439998626708984	48.68000030517578	801100.0
724	2012-08-17	49.119998931884766	49.31999969482422	48.58000183105469	48.869998931884766	612200.0
725	2012-08-20	48.880001068115234	49.380001068115234	48.56999969482422	49.11000061035156	590900.0
726	2012-08-21	48.689998626708984	49.09000015258789	48.400001525878906	48.65999984741211	628100.0
727	2012-08-22	48.31999969482422	48.79999923706055	48.189998626708984	48.709999084472656	509500.0
728	2012-08-23	48.349998474121094	48.630001068115234	48.119998931884766	48.119998931884766	649900.0
729	2012-08-24	48.58000183105469	48.900001525878906	48.369998931884766	48.38999938964844	349600.0
730	2012-08-27	48.290000915527344	48.709999084472656	48.25	48.5099983215332	254000.0
731	2012-08-28	47.93000030517578	48.290000915527344	47.619998931884766	48.060001373291016	472200.0
732	2012-08-29	48.2400016784668	48.290000915527344	47.77000045776367	48.189998626708984	440700.0
733	2012-08-30	48.0099983215332	48.209999084472656	47.61000061035156	48.209999084472656	323700.0
734	2012-08-31	48.52000045776367	48.689998626708984	48.20000076293945	48.349998474121094	530700.0
735	2012-09-04	48.29999923706055	48.59000015258789	47.95000076293945	48.41999816894531	545300.0
736	2012-09-05	47.63999938964844	48.13999938964844	47.470001220703125	48.099998474121094	825600.0
737	2012-09-06	49.130001068115234	49.720001220703125	47.95000076293945	48.029998779296875	1215400.0
738	2012-09-07	48.900001525878906	49.58000183105469	48.709999084472656	48.95000076293945	480500.0
739	2012-09-10	48.08000183105469	48.689998626708984	48.040000915527344	48.4900016784668	465200.0
740	2012-09-11	47.97999954223633	48.2400016784668	47.849998474121094	48.13999938964844	425200.0
741	2012-09-12	48.150001525878906	48.25	47.7599983215332	47.97999954223633	412300.0
742	2012-09-13	48.08000183105469	48.290000915527344	47.91999816894531	48.06999969482422	346800.0
743	2012-09-14	47.68000030517578	48.13999938964844	47.47999954223633	48.09000015258789	463200.0
744	2012-09-17	47.959999084472656	48.130001068115234	47.33000183105469	47.33000183105469	555600.0
745	2012-09-18	47.90999984741211	48.11000061035156	47.4900016784668	47.75	478100.0
746	2012-09-19	47.59000015258789	48.04999923706055	47.54999923706055	47.970001220703125	551000.0
747	2012-09-20	47.29999923706055	47.709999084472656	47.040000915527344	47.540000915527344	589200.0
748	2012-09-21	47.189998626708984	47.91999816894531	47.04999923706055	47.349998474121094	594200.0
749	2012-09-24	47.2599983215332	47.59000015258789	46.25	46.79999923706055	653900.0
750	2012-09-25	46.810001373291016	47.11000061035156	46.65999984741211	46.9900016784668	975300.0
751	2012-09-26	47.2400016784668	47.25	46.77000045776367	47.0	809900.0
752	2012-09-27	47.810001373291016	48.400001525878906	46.900001525878906	47.380001068115234	924500.0
753	2012-09-28	47.61000061035156	47.869998931884766	46.97999954223633	47.869998931884766	692700.0
754	2012-10-01	47.400001525878906	48.20000076293945	47.02000045776367	47.93000030517578	462900.0
755	2012-10-02	47.02000045776367	47.5099983215332	46.779998779296875	47.33000183105469	486700.0
756	2012-10-03	47.630001068115234	47.66999816894531	46.810001373291016	47.11000061035156	543400.0
757	2012-10-04	47.880001068115234	47.880001068115234	47.540000915527344	47.63999938964844	367000.0
758	2012-10-05	48.15999984741211	48.369998931884766	47.880001068115234	48.09000015258789	741600.0
759	2012-10-08	48.34000015258789	48.41999816894531	47.810001373291016	47.939998626708984	402000.0
760	2012-10-09	47.720001220703125	48.290000915527344	47.560001373291016	48.099998474121094	1029400.0
761	2012-10-10	47.34000015258789	48.099998474121094	47.119998931884766	47.709999084472656	456900.0
762	2012-10-11	46.93000030517578	47.83000183105469	46.84000015258789	47.79999923706055	435600.0
763	2012-10-12	47.029998779296875	47.20000076293945	46.869998931884766	46.88999938964844	608500.0
764	2012-10-15	46.9900016784668	47.13999938964844	46.70000076293945	47.0	726300.0
765	2012-10-16	47.380001068115234	47.380001068115234	46.959999084472656	47.290000915527344	759300.0
766	2012-10-17	47.41999816894531	47.61000061035156	47.11000061035156	47.36000061035156	850100.0
767	2012-10-18	46.959999084472656	47.58000183105469	46.86000061035156	47.5099983215332	487500.0
768	2012-10-19	46.5	47.16999816894531	46.130001068115234	46.93000030517578	525100.0
769	2012-10-22	45.95000076293945	46.58000183105469	45.66999816894531	46.36000061035156	617000.0
770	2012-10-23	46.29999923706055	46.470001220703125	45.040000915527344	45.459999084472656	516300.0
771	2012-10-24	46.5	46.810001373291016	45.91999816894531	46.66999816894531	487400.0
772	2012-10-25	46.290000915527344	46.41999816894531	45.09000015258789	45.20000076293945	619800.0
773	2012-10-26	46.66999816894531	46.77000045776367	46.18000030517578	46.4900016784668	291700.0
774	2012-10-31	51.119998931884766	52.130001068115234	47.630001068115234	47.630001068115234	3441000.0
775	2012-11-01	51.349998474121094	51.689998626708984	50.93000030517578	51.0	1063400.0
776	2012-11-02	49.59000015258789	51.709999084472656	49.09000015258789	50.72999954223633	1989600.0
777	2012-11-05	49.779998779296875	50.0	49.2599983215332	49.630001068115234	1088500.0
778	2012-11-06	50.40999984741211	50.52000045776367	49.599998474121094	49.790000915527344	919800.0
779	2012-11-07	49.540000915527344	50.02000045776367	49.310001373291016	49.40999984741211	777200.0
780	2012-11-08	49.33000183105469	49.619998931884766	49.189998626708984	49.52000045776367	495300.0
781	2012-11-09	49.06999969482422	49.72999954223633	48.959999084472656	49.310001373291016	321100.0
782	2012-11-12	49.11000061035156	49.29999923706055	48.88999938964844	49.0	334100.0
783	2012-11-13	49.040000915527344	49.40999984741211	48.90999984741211	49.04999923706055	250400.0
784	2012-11-14	48.4900016784668	49.04999923706055	48.34000015258789	49.04999923706055	561000.0
785	2012-11-15	47.970001220703125	49.13999938964844	47.5	48.349998474121094	1024300.0
786	2012-11-16	48.09000015258789	48.09000015258789	47.369998931884766	47.959999084472656	692800.0
787	2012-11-19	48.029998779296875	48.650001525878906	47.540000915527344	48.400001525878906	778300.0
788	2012-11-20	47.779998779296875	48.2400016784668	47.459999084472656	48.209999084472656	902800.0
789	2012-11-21	48.36000061035156	48.40999984741211	47.4900016784668	47.88999938964844	787700.0
790	2012-11-23	48.09000015258789	48.63999938964844	47.91999816894531	48.36000061035156	204900.0
791	2012-11-26	48.52000045776367	48.58000183105469	48.0099983215332	48.02000045776367	756000.0
792	2012-11-27	48.349998474121094	48.61000061035156	48.04999923706055	48.349998474121094	491200.0
793	2012-11-28	48.90999984741211	48.9900016784668	48.06999969482422	48.099998474121094	607600.0
794	2012-11-29	49.529998779296875	49.65999984741211	48.91999816894531	48.91999816894531	746100.0
795	2012-11-30	49.84000015258789	49.970001220703125	49.36000061035156	49.400001525878906	1157500.0
796	2012-12-03	49.66999816894531	49.970001220703125	49.09000015258789	49.790000915527344	818000.0
797	2012-12-04	48.599998474121094	49.9900016784668	48.25	49.9900016784668	1498800.0
798	2012-12-05	49.0	49.040000915527344	48.5099983215332	48.59000015258789	717700.0
799	2012-12-06	49.06999969482422	49.2400016784668	48.810001373291016	49.040000915527344	914100.0
800	2012-12-07	49.5099983215332	49.58000183105469	48.86000061035156	48.86000061035156	486800.0
801	2012-12-10	49.45000076293945	49.939998626708984	48.959999084472656	49.56999969482422	910500.0
802	2012-12-11	49.7400016784668	49.86000061035156	49.47999954223633	49.72999954223633	664800.0
803	2012-12-12	49.779998779296875	49.959999084472656	49.189998626708984	49.599998474121094	1179200.0
804	2012-12-13	49.209999084472656	49.66999816894531	49.150001525878906	49.54999923706055	708500.0
805	2012-12-14	48.84000015258789	49.400001525878906	48.79999923706055	49.25	716900.0
806	2012-12-17	50.290000915527344	50.34000015258789	48.90999984741211	49.189998626708984	1432800.0
807	2012-12-18	50.22999954223633	50.630001068115234	49.849998474121094	50.09000015258789	939000.0
808	2012-12-19	51.11000061035156	51.369998931884766	49.900001525878906	50.4900016784668	1270100.0
809	2012-12-20	51.130001068115234	51.25	50.619998931884766	50.81999969482422	1060300.0
810	2012-12-21	50.959999084472656	51.290000915527344	50.5	50.7599983215332	5469400.0
811	2012-12-24	50.70000076293945	50.790000915527344	50.25	50.7599983215332	245800.0
812	2012-12-26	50.11000061035156	50.79999923706055	49.97999954223633	50.459999084472656	424000.0
813	2012-12-27	50.11000061035156	50.27000045776367	49.2400016784668	49.97999954223633	626900.0
814	2012-12-28	50.11000061035156	50.470001220703125	49.0099983215332	49.0099983215332	763900.0
815	2012-12-31	50.970001220703125	51.09000015258789	50.0099983215332	50.150001525878906	870500.0
816	2013-01-02	52.97999954223633	53.0	51.16999816894531	51.65999984741211	1305600.0
817	2013-01-03	53.59000015258789	53.599998474121094	52.79999923706055	52.939998626708984	1201700.0
818	2013-01-04	53.5	53.97999954223633	53.25	53.43000030517578	692300.0
819	2013-01-07	53.2599983215332	53.4900016784668	53.08000183105469	53.2400016784668	1077500.0
820	2013-01-08	53.900001525878906	53.90999984741211	53.2599983215332	53.369998931884766	626400.0
821	2013-01-09	53.95000076293945	54.20000076293945	53.58000183105469	53.81999969482422	668700.0
822	2013-01-10	53.869998931884766	54.29999923706055	53.66999816894531	54.29999923706055	1141200.0
823	2013-01-11	53.900001525878906	54.060001373291016	53.36000061035156	54.060001373291016	672200.0
824	2013-01-14	54.41999816894531	55.400001525878906	53.970001220703125	54.720001220703125	958000.0
825	2013-01-15	55.029998779296875	55.09000015258789	54.13999938964844	54.13999938964844	1035200.0
826	2013-01-16	53.88999938964844	55.11000061035156	53.81999969482422	54.810001373291016	1044300.0
827	2013-01-17	53.84000015258789	54.15999984741211	53.41999816894531	53.75	896800.0
828	2013-01-18	54.58000183105469	54.650001525878906	53.56999969482422	53.619998931884766	574600.0
829	2013-01-22	54.540000915527344	54.630001068115234	53.779998779296875	54.38999938964844	755900.0
830	2013-01-23	54.52000045776367	54.75	54.369998931884766	54.68000030517578	424100.0
831	2013-01-24	55.18000030517578	55.77000045776367	54.560001373291016	54.88999938964844	677300.0
832	2013-01-25	54.9900016784668	55.27000045776367	54.77000045776367	55.09000015258789	625900.0
833	2013-01-28	54.970001220703125	55.099998474121094	54.77000045776367	54.9900016784668	481400.0
834	2013-01-29	55.310001373291016	55.36000061035156	54.5	54.630001068115234	450600.0
835	2013-01-30	55.29999923706055	55.70000076293945	55.06999969482422	55.06999969482422	739700.0
836	2013-01-31	55.15999984741211	55.5	54.56999969482422	55.09000015258789	596400.0
837	2013-02-01	55.709999084472656	56.060001373291016	55.34000015258789	55.65999984741211	594400.0
838	2013-02-04	54.810001373291016	55.72999954223633	54.63999938964844	55.43000030517578	508600.0
839	2013-02-05	55.099998474121094	55.22999954223633	54.65999984741211	54.93000030517578	437400.0
840	2013-02-06	54.5	55.18000030517578	54.41999816894531	54.939998626708984	774800.0
841	2013-02-07	54.290000915527344	54.709999084472656	53.84000015258789	54.709999084472656	850900.0
842	2013-02-08	54.900001525878906	55.130001068115234	54.279998779296875	54.650001525878906	364200.0
843	2013-02-11	54.619998931884766	55.0	53.72999954223633	55.0	548600.0
844	2013-02-12	54.22999954223633	54.599998474121094	53.70000076293945	54.52000045776367	447000.0
845	2013-02-13	54.56999969482422	54.810001373291016	54.2599983215332	54.56999969482422	343900.0
846	2013-02-14	54.27000045776367	54.54999923706055	54.2599983215332	54.470001220703125	406300.0
847	2013-02-15	54.880001068115234	55.18000030517578	54.2599983215332	54.29999923706055	363500.0
848	2013-02-19	55.0	55.02000045776367	54.58000183105469	54.869998931884766	469200.0
849	2013-02-20	54.310001373291016	55.400001525878906	54.209999084472656	54.970001220703125	648800.0
850	2013-02-21	53.72999954223633	54.31999969482422	53.5	54.25	434800.0
851	2013-02-22	54.439998626708984	54.470001220703125	53.84000015258789	53.93000030517578	469500.0
852	2013-02-25	53.70000076293945	55.060001373291016	53.650001525878906	54.66999816894531	625700.0
853	2013-02-26	53.900001525878906	54.2599983215332	53.68000030517578	54.099998474121094	711000.0
854	2013-02-27	58.04999923706055	60.290000915527344	55.02000045776367	55.40999984741211	2422900.0
855	2013-02-28	58.470001220703125	58.810001373291016	57.150001525878906	58.29999923706055	1249600.0
856	2013-03-01	59.0	59.02000045776367	57.970001220703125	58.18000030517578	956900.0
857	2013-03-04	59.369998931884766	59.38999938964844	58.810001373291016	58.95000076293945	535900.0
858	2013-03-05	59.31999969482422	59.540000915527344	58.599998474121094	59.47999954223633	828700.0
859	2013-03-06	59.34000015258789	60.0099983215332	59.279998779296875	59.689998626708984	469600.0
860	2013-03-07	59.369998931884766	59.81999969482422	59.0	59.470001220703125	737600.0
861	2013-03-08	59.709999084472656	59.79999923706055	59.150001525878906	59.619998931884766	675000.0
862	2013-03-11	59.84000015258789	59.84000015258789	59.25	59.68000030517578	492300.0
863	2013-03-12	58.70000076293945	59.95000076293945	58.65999984741211	59.849998474121094	750700.0
864	2013-03-13	59.189998626708984	59.54999923706055	58.41999816894531	59.0099983215332	925200.0
865	2013-03-14	59.560001373291016	59.56999969482422	58.91999816894531	59.130001068115234	569700.0
866	2013-03-15	60.04999923706055	60.119998931884766	58.880001068115234	58.880001068115234	1564300.0
867	2013-03-18	59.72999954223633	60.0099983215332	59.279998779296875	59.380001068115234	621600.0
868	2013-03-19	59.83000183105469	59.959999084472656	59.380001068115234	59.75	641900.0
869	2013-03-20	60.06999969482422	60.4900016784668	59.45000076293945	60.2599983215332	719800.0
870	2013-03-21	60.02000045776367	60.279998779296875	59.59000015258789	59.66999816894531	588600.0
871	2013-03-22	61.22999954223633	61.41999816894531	60.310001373291016	60.310001373291016	719800.0
872	2013-03-25	61.099998474121094	61.56999969482422	60.47999954223633	61.45000076293945	561800.0
873	2013-03-26	61.380001068115234	61.63999938964844	61.0	61.38999938964844	438900.0
874	2013-03-27	61.54999923706055	61.720001220703125	60.720001220703125	61.0	463800.0
875	2013-03-28	61.619998931884766	61.849998474121094	60.900001525878906	61.77000045776367	1221300.0
876	2013-04-01	61.13999938964844	61.880001068115234	60.61000061035156	61.099998474121094	787900.0
877	2013-04-02	61.08000183105469	61.70000076293945	60.849998474121094	61.20000076293945	545800.0
878	2013-04-03	60.470001220703125	61.369998931884766	60.15999984741211	61.220001220703125	531200.0
879	2013-04-04	59.97999954223633	60.66999816894531	59.70000076293945	60.380001068115234	560900.0
880	2013-04-05	58.900001525878906	59.36000061035156	58.41999816894531	59.029998779296875	1107500.0
881	2013-04-08	59.93000030517578	60.220001220703125	58.900001525878906	58.900001525878906	625900.0
882	2013-04-09	59.779998779296875	60.25	59.2400016784668	60.099998474121094	489200.0
883	2013-04-10	61.22999954223633	61.310001373291016	59.869998931884766	59.91999816894531	756700.0
884	2013-04-11	61.029998779296875	61.47999954223633	60.77000045776367	61.15999984741211	509700.0
885	2013-04-12	61.150001525878906	61.2599983215332	60.72999954223633	61.18000030517578	363100.0
886	2013-04-15	59.93000030517578	61.09000015258789	59.91999816894531	60.900001525878906	553600.0
887	2013-04-16	59.75	60.66999816894531	59.470001220703125	60.31999969482422	1501700.0
888	2013-04-17	59.66999816894531	59.91999816894531	59.220001220703125	59.22999954223633	744800.0
889	2013-04-18	59.13999938964844	59.880001068115234	59.09000015258789	59.66999816894531	441300.0
890	2013-04-19	59.029998779296875	60.5	58.720001220703125	60.130001068115234	1086100.0
891	2013-04-22	59.18000030517578	59.470001220703125	58.79999923706055	59.25	474100.0
892	2013-04-23	59.869998931884766	60.25	59.47999954223633	59.47999954223633	609100.0
893	2013-04-24	59.630001068115234	60.25	59.54999923706055	59.7599983215332	583800.0
894	2013-04-25	60.11000061035156	60.41999816894531	59.7400016784668	59.880001068115234	576000.0
895	2013-04-26	59.81999969482422	59.9900016784668	59.59000015258789	59.90999984741211	486400.0
896	2013-04-29	60.4900016784668	60.5	59.709999084472656	59.849998474121094	690400.0
897	2013-04-30	61.290000915527344	61.40999984741211	60.2599983215332	60.56999969482422	1019500.0
898	2013-05-01	60.619998931884766	62.38999938964844	54.68000030517578	56.400001525878906	1261900.0
899	2013-05-02	60.650001525878906	61.16999816894531	59.15999984741211	59.83000183105469	501900.0
900	2013-05-03	60.58000183105469	60.959999084472656	60.31999969482422	60.599998474121094	747200.0
901	2013-05-06	60.459999084472656	61.25	60.36000061035156	60.7400016784668	783400.0
902	2013-05-07	60.849998474121094	60.970001220703125	60.5099983215332	60.709999084472656	681100.0
903	2013-05-08	61.02000045776367	61.29999923706055	60.439998626708984	60.72999954223633	892900.0
904	2013-05-09	60.810001373291016	61.36000061035156	60.63999938964844	61.18000030517578	563400.0
905	2013-05-10	60.59000015258789	61.130001068115234	60.560001373291016	61.0099983215332	490500.0
906	2013-05-13	60.400001525878906	60.68000030517578	60.11000061035156	60.38999938964844	669000.0
907	2013-05-14	60.70000076293945	60.81999969482422	60.439998626708984	60.439998626708984	641100.0
908	2013-05-15	60.79999923706055	61.040000915527344	60.70000076293945	60.869998931884766	607700.0
909	2013-05-16	60.400001525878906	60.91999816894531	58.619998931884766	59.7599983215332	642600.0
910	2013-05-17	60.720001220703125	60.90999984741211	60.470001220703125	60.86000061035156	592900.0
911	2013-05-20	60.33000183105469	60.72999954223633	60.13999938964844	60.560001373291016	540700.0
912	2013-05-21	60.40999984741211	60.560001373291016	60.25	60.27000045776367	831000.0
913	2013-05-22	59.900001525878906	61.0	59.59000015258789	60.5	832400.0
914	2013-05-23	59.9900016784668	60.400001525878906	59.060001373291016	59.7400016784668	1053200.0
915	2013-05-24	59.34000015258789	59.9900016784668	58.959999084472656	59.959999084472656	1400800.0
916	2013-05-28	59.5	59.630001068115234	59.0	59.0	1468800.0
917	2013-05-29	59.29999923706055	59.560001373291016	58.66999816894531	59.310001373291016	1371000.0
918	2013-05-30	59.18000030517578	59.65999984741211	59.09000015258789	59.220001220703125	1440100.0
919	2013-05-31	58.81999969482422	59.58000183105469	58.68000030517578	58.900001525878906	1206700.0
920	2013-06-03	59.40999984741211	59.40999984741211	58.02000045776367	58.81999969482422	565400.0
921	2013-06-04	58.849998474121094	59.4900016784668	58.599998474121094	59.16999816894531	546300.0
922	2013-06-05	57.75	58.790000915527344	57.5099983215332	58.790000915527344	695400.0
923	2013-06-06	58.599998474121094	58.599998474121094	57.84000015258789	57.869998931884766	626000.0
924	2013-06-07	59.18000030517578	59.310001373291016	58.22999954223633	58.68000030517578	368100.0
925	2013-06-10	59.2599983215332	59.470001220703125	58.939998626708984	59.20000076293945	442000.0
926	2013-06-11	59.369998931884766	59.52000045776367	58.47999954223633	58.5099983215332	580300.0
927	2013-06-12	58.650001525878906	59.7400016784668	58.529998779296875	59.599998474121094	581800.0
928	2013-06-13	58.75	58.970001220703125	58.09000015258789	58.7599983215332	543100.0
929	2013-06-14	58.810001373291016	59.06999969482422	58.54999923706055	58.779998779296875	436500.0
930	2013-06-17	59.65999984741211	60.25	58.709999084472656	59.09000015258789	711100.0
931	2013-06-18	60.11000061035156	60.41999816894531	59.560001373291016	59.93000030517578	537600.0
932	2013-06-19	59.290000915527344	60.36000061035156	59.290000915527344	59.81999969482422	492100.0
933	2013-06-20	57.70000076293945	59.099998474121094	57.43000030517578	59.099998474121094	673100.0
934	2013-06-21	57.779998779296875	58.369998931884766	57.689998626708984	57.720001220703125	1034100.0
935	2013-06-24	58.119998931884766	58.45000076293945	57.189998626708984	57.630001068115234	600700.0
936	2013-06-25	58.099998474121094	58.7400016784668	57.38999938964844	58.5	737700.0
937	2013-06-26	58.0	58.529998779296875	57.7599983215332	58.439998626708984	409000.0
938	2013-06-27	58.650001525878906	58.849998474121094	58.310001373291016	58.36000061035156	314100.0
939	2013-06-28	59.70000076293945	60.11000061035156	58.75	58.900001525878906	1214300.0
940	2013-07-01	60.709999084472656	61.33000183105469	59.95000076293945	59.95000076293945	834200.0
941	2013-07-02	60.470001220703125	61.02000045776367	60.43000030517578	60.54999923706055	510900.0
942	2013-07-03	60.90999984741211	61.04999923706055	60.220001220703125	60.5	277400.0
943	2013-07-05	61.22999954223633	61.25	60.47999954223633	61.0	575500.0
944	2013-07-08	61.54999923706055	61.630001068115234	61.38999938964844	61.38999938964844	673600.0
945	2013-07-09	61.5	62.0	61.38999938964844	61.900001525878906	779200.0
946	2013-07-10	61.66999816894531	61.900001525878906	61.189998626708984	61.38999938964844	611000.0
947	2013-07-11	62.63999938964844	62.689998626708984	61.84000015258789	62.0	484700.0
948	2013-07-12	63.2400016784668	63.45000076293945	62.7599983215332	63.119998931884766	813700.0
949	2013-07-15	62.880001068115234	63.41999816894531	62.45000076293945	63.119998931884766	396400.0
950	2013-07-16	62.099998474121094	62.880001068115234	61.900001525878906	62.810001373291016	541400.0
951	2013-07-17	61.75	62.34000015258789	61.72999954223633	62.34000015258789	297900.0
952	2013-07-18	61.75	62.11000061035156	61.689998626708984	61.75	414000.0
953	2013-07-19	61.869998931884766	62.59000015258789	61.459999084472656	61.75	705500.0
954	2013-07-22	62.040000915527344	62.369998931884766	61.540000915527344	62.369998931884766	523100.0
955	2013-07-23	61.68000030517578	62.279998779296875	61.40999984741211	61.970001220703125	353500.0
956	2013-07-24	61.56999969482422	62.5	61.40999984741211	61.900001525878906	456800.0
957	2013-07-25	61.70000076293945	62.220001220703125	61.5099983215332	61.66999816894531	471600.0
958	2013-07-26	61.470001220703125	61.86000061035156	60.66999816894531	61.25	290900.0
959	2013-07-29	61.22999954223633	61.63999938964844	61.130001068115234	61.310001373291016	325400.0
960	2013-07-30	60.86000061035156	61.310001373291016	60.65999984741211	61.040000915527344	1010200.0
961	2013-07-31	64.36000061035156	65.58999633789062	62.84000015258789	64.5199966430664	2043500.0
962	2013-08-01	64.45999908447266	64.98999786376953	64.16000366210938	64.43000030517578	1478200.0
963	2013-08-02	64.25	65.05999755859375	64.0199966430664	64.63999938964844	849400.0
964	2013-08-05	63.91999816894531	64.12000274658203	63.5	64.0	672600.0
965	2013-08-06	63.54999923706055	63.959999084472656	63.369998931884766	63.900001525878906	609800.0
966	2013-08-07	63.36000061035156	63.560001373291016	63.08000183105469	63.5	825300.0
967	2013-08-08	63.290000915527344	63.65999984741211	62.84000015258789	63.65999984741211	336800.0
968	2013-08-09	63.25	63.7400016784668	62.970001220703125	63.0	568500.0
969	2013-08-12	62.939998626708984	63.38999938964844	62.86000061035156	63.09000015258789	513300.0
970	2013-08-13	63.04999923706055	63.34000015258789	62.41999816894531	62.939998626708984	394500.0
971	2013-08-14	62.310001373291016	63.060001373291016	62.15999984741211	62.9900016784668	376400.0
972	2013-08-15	61.65999984741211	62.209999084472656	61.15999984741211	61.81999969482422	417100.0
973	2013-08-16	61.52000045776367	61.84000015258789	61.11000061035156	61.5	484300.0
974	2013-08-19	61.38999938964844	61.97999954223633	61.0	61.34000015258789	463600.0
975	2013-08-20	61.689998626708984	61.900001525878906	61.25	61.349998474121094	419800.0
976	2013-08-21	61.7400016784668	62.130001068115234	61.27000045776367	61.36000061035156	335000.0
977	2013-08-22	62.029998779296875	62.34000015258789	61.689998626708984	61.70000076293945	267700.0
978	2013-08-23	62.75	62.939998626708984	62.0	62.20000076293945	594600.0
979	2013-08-26	62.66999816894531	62.880001068115234	62.349998474121094	62.560001373291016	333500.0
980	2013-08-27	62.27000045776367	62.61000061035156	61.939998626708984	62.099998474121094	496100.0
981	2013-08-28	62.130001068115234	62.38999938964844	61.79999923706055	62.060001373291016	473800.0
982	2013-08-29	62.310001373291016	62.72999954223633	61.7400016784668	61.849998474121094	350500.0
983	2013-08-30	62.18000030517578	62.54999923706055	61.81999969482422	62.36000061035156	431100.0
984	2013-09-03	62.84000015258789	63.18000030517578	62.459999084472656	62.790000915527344	971200.0
985	2013-09-04	63.2599983215332	63.2599983215332	62.459999084472656	62.75	589900.0
986	2013-09-05	63.08000183105469	63.470001220703125	62.939998626708984	63.22999954223633	731200.0
987	2013-09-06	63.13999938964844	63.7400016784668	62.400001525878906	63.45000076293945	601700.0
988	2013-09-09	63.63999938964844	64.05999755859375	62.65999984741211	63.18000030517578	639800.0
989	2013-09-10	64.66000366210938	64.66999816894531	63.79999923706055	63.900001525878906	606500.0
990	2013-09-11	65.05000305175781	65.62999725341797	64.52999877929688	64.79000091552734	694200.0
991	2013-09-12	65.16999816894531	65.37999725341797	64.86000061035156	65.16000366210938	344500.0
992	2013-09-13	65.31999969482422	65.5	64.95999908447266	65.5	666800.0
993	2013-09-16	66.08999633789062	66.08999633789062	65.38999938964844	65.58999633789062	1554900.0
994	2013-09-17	66.0199966430664	66.45999908447266	65.81999969482422	65.98999786376953	422000.0
995	2013-09-18	66.52999877929688	66.6500015258789	65.4800033569336	66.02999877929688	745700.0
996	2013-09-19	66.38999938964844	66.7699966430664	65.95999908447266	66.75	826500.0
997	2013-09-20	65.80000305175781	66.44000244140625	65.47000122070312	66.1500015258789	924200.0
998	2013-09-23	65.37000274658203	65.83000183105469	65.29000091552734	65.5199966430664	656800.0
999	2013-09-24	65.5199966430664	65.79000091552734	64.91999816894531	65.37000274658203	377100.0
1000	2013-09-25	65.06999969482422	65.56999969482422	64.87999725341797	65.45999908447266	424800.0
1001	2013-09-26	65.25	65.77999877929688	64.9000015258789	65.4000015258789	391200.0
1002	2013-09-27	65.33999633789062	65.44000244140625	64.55999755859375	65.0	287700.0
1003	2013-09-30	64.95999908447266	65.26000213623047	64.54000091552734	64.95999908447266	578100.0
1004	2013-10-01	65.16000366210938	65.52999877929688	64.81999969482422	65.04000091552734	478500.0
1005	2013-10-02	64.37000274658203	64.86000061035156	64.27999877929688	64.86000061035156	731500.0
1006	2013-10-03	63.970001220703125	64.47000122070312	63.290000915527344	64.33999633789062	1134900.0
1007	2013-10-04	65.0199966430664	65.0999984741211	63.869998931884766	64.12999725341797	884700.0
1008	2013-10-07	64.66000366210938	64.91999816894531	63.86000061035156	64.45999908447266	625500.0
1009	2013-10-08	64.94000244140625	65.1500015258789	64.31999969482422	64.5	970100.0
1010	2013-10-09	65.13999938964844	65.20999908447266	64.4000015258789	65.0	1106600.0
1011	2013-10-10	66.44999694824219	66.66000366210938	65.3499984741211	65.3499984741211	477600.0
1012	2013-10-11	67.06999969482422	67.16999816894531	66.16000366210938	66.33000183105469	445200.0
1013	2013-10-14	67.26000213623047	67.29000091552734	66.55999755859375	66.86000061035156	519100.0
1014	2013-10-15	66.97000122070312	67.1500015258789	66.73999786376953	66.95999908447266	551700.0
1015	2013-10-16	67.7699966430664	67.98999786376953	67.11000061035156	67.43000030517578	494700.0
1016	2013-10-17	68.70999908447266	68.7699966430664	67.36000061035156	67.5999984741211	523000.0
1017	2013-10-18	68.69000244140625	68.7300033569336	68.11000061035156	68.72000122070312	718600.0
1018	2013-10-21	68.37999725341797	68.86000061035156	67.75	68.70999908447266	652300.0
1019	2013-10-22	68.3499984741211	69.02999877929688	68.25	68.73999786376953	491500.0
1020	2013-10-23	68.52999877929688	68.83000183105469	67.68000030517578	68.05999755859375	633300.0
1021	2013-10-24	68.0199966430664	69.08999633789062	67.94000244140625	68.43000030517578	658200.0
1022	2013-10-25	68.38999938964844	68.44999694824219	67.86000061035156	68.44999694824219	345600.0
1023	2013-10-28	67.94000244140625	68.94000244140625	67.9000015258789	68.51000213623047	685600.0
1024	2013-10-29	68.73999786376953	68.73999786376953	68.13999938964844	68.20999908447266	371400.0
1025	2013-10-30	68.1500015258789	69.06999969482422	67.81999969482422	68.68000030517578	415800.0
1026	2013-10-31	68.5199966430664	68.69000244140625	67.87000274658203	68.11000061035156	474600.0
1027	2013-11-01	67.9800033569336	68.79000091552734	67.26000213623047	68.79000091552734	847100.0
1028	2013-11-04	68.33000183105469	68.33999633789062	67.6500015258789	68.05000305175781	517200.0
1029	2013-11-05	67.80000305175781	68.2300033569336	67.52999877929688	67.91000366210938	799800.0
1030	2013-11-06	62.0	62.849998474121094	60.15999984741211	61.0	5231700.0
1031	2013-11-07	61.27000045776367	64.1500015258789	61.130001068115234	61.68000030517578	1287500.0
1032	2013-11-08	62.470001220703125	62.59000015258789	61.25	61.45000076293945	935400.0
1033	2013-11-11	62.310001373291016	62.75	62.16999816894531	62.56999969482422	832600.0
1034	2013-11-12	62.849998474121094	62.86000061035156	62.0	62.08000183105469	905400.0
1035	2013-11-13	63.41999816894531	63.43000030517578	62.43000030517578	62.54999923706055	711300.0
1036	2013-11-14	63.66999816894531	64.08999633789062	63.20000076293945	63.29999923706055	546000.0
1037	2013-11-15	64.37000274658203	64.43000030517578	63.310001373291016	64.0	717700.0
1038	2013-11-18	63.33000183105469	63.56999969482422	62.79999923706055	63.209999084472656	982300.0
1039	2013-11-19	63.189998626708984	63.56999969482422	62.90999984741211	63.20000076293945	436400.0
1040	2013-11-20	62.630001068115234	63.15999984741211	62.40999984741211	63.119998931884766	1350600.0
1041	2013-11-21	63.27000045776367	63.38999938964844	62.43000030517578	62.630001068115234	776600.0
1042	2013-11-22	63.90999984741211	63.959999084472656	63.16999816894531	63.18000030517578	562000.0
1043	2013-11-25	64.52999877929688	64.86000061035156	63.68000030517578	63.70000076293945	860700.0
1044	2013-11-26	64.88999938964844	65.11000061035156	64.47000122070312	64.77999877929688	1047800.0
1045	2013-11-27	65.44999694824219	65.8499984741211	64.62999725341797	64.83999633789062	1604500.0
1046	2013-11-29	65.11000061035156	65.6500015258789	64.83000183105469	65.51000213623047	333800.0
1047	2013-12-02	65.4000015258789	65.62999725341797	64.7300033569336	64.81999969482422	834500.0
1048	2013-12-03	65.12999725341797	65.22000122070312	64.7300033569336	64.91999816894531	651000.0
1049	2013-12-04	65.26000213623047	65.56999969482422	64.72000122070312	64.98999786376953	576900.0
1050	2013-12-05	65.0999984741211	65.12000274658203	64.70999908447266	65.0999984741211	975000.0
1051	2013-12-06	67.33000183105469	67.33000183105469	65.62999725341797	66.33000183105469	1071800.0
1052	2013-12-09	66.5199966430664	67.33999633789062	66.19000244140625	67.23999786376953	1323300.0
1053	2013-12-10	66.2300033569336	66.36000061035156	65.81999969482422	66.16000366210938	616400.0
1054	2013-12-11	64.5999984741211	65.91000366210938	64.55999755859375	65.5999984741211	1000000.0
1055	2013-12-12	64.19000244140625	64.80000305175781	64.04000091552734	64.63999938964844	849700.0
1056	2013-12-13	64.62999725341797	65.16999816894531	64.36000061035156	64.5999984741211	1163800.0
1057	2013-12-16	65.22000122070312	65.5	64.58999633789062	64.63999938964844	665800.0
1058	2013-12-17	65.22000122070312	65.58999633789062	64.55999755859375	65.08999633789062	665400.0
1059	2013-12-18	65.75	65.83999633789062	64.70999908447266	65.41999816894531	503300.0
1060	2013-12-19	65.8499984741211	66.08000183105469	65.51000213623047	65.51000213623047	516400.0
1061	2013-12-20	66.55999755859375	66.63999938964844	65.56999969482422	65.56999969482422	879100.0
1062	2013-12-23	66.02999877929688	66.86000061035156	65.87999725341797	66.41999816894531	440800.0
1063	2013-12-24	65.97000122070312	66.48999786376953	65.91999816894531	66.2300033569336	202200.0
1064	2013-12-26	65.9800033569336	66.41999816894531	65.73999786376953	66.19000244140625	290300.0
1065	2013-12-27	66.05000305175781	66.2699966430664	65.69999694824219	66.25	432400.0
1066	2013-12-30	65.80999755859375	66.12000274658203	65.7300033569336	65.91000366210938	374400.0
1067	2013-12-31	65.72000122070312	66.13999938964844	65.30000305175781	65.3499984741211	723000.0
1068	2014-01-02	65.12000274658203	65.56999969482422	64.75	65.2699966430664	683300.0
1069	2014-01-03	65.12999725341797	65.5	64.95999908447266	65.02999877929688	532100.0
1070	2014-01-06	63.650001525878906	65.43000030517578	63.630001068115234	65.0999984741211	889100.0
1071	2014-01-07	63.61000061035156	64.25	63.540000915527344	63.790000915527344	693200.0
1072	2014-01-08	63.36000061035156	63.560001373291016	62.7599983215332	63.45000076293945	1565400.0
1073	2014-01-09	63.13999938964844	63.650001525878906	62.970001220703125	63.59000015258789	585100.0
1074	2014-01-10	62.93000030517578	63.75	62.72999954223633	63.5	813500.0
1075	2014-01-13	62.45000076293945	63.400001525878906	62.310001373291016	62.310001373291016	951800.0
1076	2014-01-14	63.0	63.279998779296875	62.38999938964844	62.38999938964844	778100.0
1077	2014-01-15	63.43000030517578	63.880001068115234	62.939998626708984	63.59000015258789	1160500.0
1078	2014-01-16	64.12000274658203	64.1500015258789	63.20000076293945	63.459999084472656	1000900.0
1079	2014-01-17	63.45000076293945	64.0999984741211	63.31999969482422	63.86000061035156	1106200.0
1080	2014-01-21	64.0199966430664	64.2699966430664	63.540000915527344	63.84000015258789	699400.0
1081	2014-01-22	63.970001220703125	64.22000122070312	63.720001220703125	64.01000213623047	532300.0
1082	2014-01-23	64.16000366210938	64.16000366210938	63.22999954223633	63.45000076293945	717300.0
1083	2014-01-24	63.56999969482422	64.02999877929688	63.25	63.68000030517578	887700.0
1084	2014-01-27	63.310001373291016	63.689998626708984	62.68000030517578	62.68000030517578	1058800.0
1085	2014-01-28	63.86000061035156	63.970001220703125	63.349998474121094	63.400001525878906	863400.0
1086	2014-01-29	63.68000030517578	63.880001068115234	63.04999923706055	63.459999084472656	674600.0
1087	2014-01-30	64.55000305175781	64.61000061035156	63.58000183105469	63.790000915527344	551900.0
1088	2014-01-31	63.86000061035156	64.1500015258789	63.189998626708984	63.52000045776367	553700.0
1089	2014-02-03	62.779998779296875	63.9900016784668	62.619998931884766	63.790000915527344	951900.0
1090	2014-02-04	62.7400016784668	63.290000915527344	62.38999938964844	62.86000061035156	821600.0
1091	2014-02-05	62.279998779296875	63.02000045776367	62.0099983215332	62.439998626708984	619100.0
1092	2014-02-06	62.33000183105469	62.880001068115234	62.31999969482422	62.560001373291016	838900.0
1093	2014-02-07	62.400001525878906	63.040000915527344	61.91999816894531	62.400001525878906	1111200.0
1094	2014-02-10	62.29999923706055	62.560001373291016	61.79999923706055	62.31999969482422	788500.0
1095	2014-02-11	62.779998779296875	62.810001373291016	62.13999938964844	62.33000183105469	922800.0
1096	2014-02-12	63.279998779296875	63.59000015258789	62.7400016784668	62.7400016784668	877600.0
1097	2014-02-13	65.88999938964844	66.01000213623047	63.70000076293945	63.79999923706055	1346000.0
1098	2014-02-14	65.6500015258789	66.20999908447266	65.43000030517578	66.08000183105469	613500.0
1099	2014-02-18	65.20999908447266	65.86000061035156	64.93000030517578	65.86000061035156	762600.0
1100	2014-02-19	65.48999786376953	65.77999877929688	65.0	65.0	399900.0
1101	2014-02-20	66.05000305175781	66.25	65.29000091552734	65.5	620600.0
1102	2014-02-21	65.52999877929688	66.29000091552734	65.38999938964844	66.0	866600.0
1103	2014-02-24	65.37999725341797	65.95999908447266	65.3499984741211	65.80999755859375	1019000.0
1104	2014-02-25	65.19999694824219	65.63999938964844	65.0199966430664	65.63999938964844	1255500.0
1105	2014-02-26	63.779998779296875	67.4800033569336	63.709999084472656	67.18000030517578	1278500.0
1106	2014-02-27	63.790000915527344	64.12999725341797	63.54999923706055	64.12999725341797	936900.0
1107	2014-02-28	63.720001220703125	64.16000366210938	63.369998931884766	63.9900016784668	900600.0
1108	2014-03-03	63.40999984741211	63.68000030517578	62.720001220703125	63.40999984741211	751400.0
1109	2014-03-04	63.470001220703125	64.20999908447266	63.34000015258789	63.93000030517578	894500.0
1110	2014-03-05	62.099998474121094	63.470001220703125	62.060001373291016	63.36000061035156	1535600.0
1111	2014-03-06	62.58000183105469	62.91999816894531	61.88999938964844	62.099998474121094	1897300.0
1112	2014-03-07	62.2400016784668	63.0	61.91999816894531	63.0	1422600.0
1113	2014-03-10	63.849998474121094	63.880001068115234	61.9900016784668	62.2400016784668	2163800.0
1114	2014-03-11	63.72999954223633	64.61000061035156	63.52000045776367	63.7599983215332	1168700.0
1115	2014-03-12	63.290000915527344	64.0199966430664	62.91999816894531	63.38999938964844	699700.0
1116	2014-03-13	62.36000061035156	63.47999954223633	62.2400016784668	63.290000915527344	792600.0
1117	2014-03-14	62.369998931884766	62.7400016784668	62.08000183105469	62.27000045776367	731400.0
1118	2014-03-17	62.880001068115234	63.709999084472656	62.52000045776367	62.75	729000.0
1119	2014-03-18	62.939998626708984	63.45000076293945	62.7400016784668	62.88999938964844	561700.0
1120	2014-03-19	62.83000183105469	63.15999984741211	62.470001220703125	62.959999084472656	573600.0
1121	2014-03-20	62.470001220703125	63.04999923706055	62.400001525878906	62.7599983215332	515600.0
1122	2014-03-21	62.47999954223633	63.0	62.349998474121094	62.90999984741211	1265000.0
1123	2014-03-24	61.619998931884766	62.880001068115234	61.22999954223633	62.599998474121094	923100.0
1124	2014-03-25	61.220001220703125	62.36000061035156	61.189998626708984	62.119998931884766	672000.0
1125	2014-03-26	60.77000045776367	61.7599983215332	60.7599983215332	61.52000045776367	721800.0
1126	2014-03-27	60.5	61.2400016784668	60.33000183105469	61.02000045776367	819400.0
1127	2014-03-28	59.869998931884766	60.81999969482422	59.75	60.560001373291016	1182100.0
1128	2014-03-31	59.959999084472656	60.4900016784668	59.540000915527344	60.11000061035156	1044600.0
1129	2014-04-01	59.7400016784668	60.060001373291016	59.58000183105469	59.970001220703125	1378500.0
1130	2014-04-02	60.61000061035156	60.63999938964844	59.5	59.849998474121094	2312200.0
1131	2014-04-03	60.75	61.099998474121094	60.400001525878906	60.59000015258789	1037200.0
1132	2014-04-04	59.56999969482422	61.2400016784668	59.380001068115234	61.11000061035156	871800.0
1133	2014-04-07	58.34000015258789	59.86000061035156	58.29999923706055	59.34000015258789	837600.0
1134	2014-04-08	58.900001525878906	59.209999084472656	58.09000015258789	58.380001068115234	1321900.0
1135	2014-04-09	59.0	59.290000915527344	58.70000076293945	59.13999938964844	1456100.0
1136	2014-04-10	58.08000183105469	59.150001525878906	57.849998474121094	58.86000061035156	1729200.0
1137	2014-04-11	56.54999923706055	58.209999084472656	56.369998931884766	57.7400016784668	1293100.0
1138	2014-04-14	57.779998779296875	57.83000183105469	56.52000045776367	57.099998474121094	1553600.0
1139	2014-04-15	57.119998931884766	58.029998779296875	56.72999954223633	57.75	684300.0
1140	2014-04-16	57.970001220703125	58.02000045776367	57.0099983215332	57.599998474121094	596300.0
1141	2014-04-17	57.599998474121094	58.2400016784668	57.52000045776367	57.93000030517578	461100.0
1142	2014-04-21	57.59000015258789	57.7599983215332	57.16999816894531	57.5	487100.0
1143	2014-04-22	58.0	58.119998931884766	57.5	57.91999816894531	388400.0
1144	2014-04-23	58.0	58.29999923706055	57.61000061035156	57.7400016784668	673100.0
1145	2014-04-24	58.34000015258789	58.4900016784668	58.02000045776367	58.34000015258789	663500.0
1146	2014-04-25	57.810001373291016	58.40999984741211	57.599998474121094	58.18000030517578	721300.0
1147	2014-04-28	57.650001525878906	58.13999938964844	56.849998474121094	58.09000015258789	882400.0
1148	2014-04-29	57.880001068115234	58.150001525878906	57.310001373291016	57.689998626708984	453200.0
1149	2014-04-30	60.09000015258789	61.189998626708984	58.380001068115234	60.0	1528800.0
1150	2014-05-01	59.90999984741211	60.459999084472656	59.65999984741211	59.959999084472656	895000.0
1151	2014-05-02	59.72999954223633	60.43000030517578	59.63999938964844	60.43000030517578	552600.0
1152	2014-05-05	60.25	60.310001373291016	59.099998474121094	59.34000015258789	533900.0
1153	2014-05-06	59.849998474121094	60.36000061035156	59.70000076293945	60.099998474121094	327900.0
1154	2014-05-07	59.72999954223633	60.029998779296875	59.11000061035156	59.880001068115234	652500.0
1155	2014-05-08	60.20000076293945	60.66999816894531	59.189998626708984	59.540000915527344	586500.0
1156	2014-05-09	60.529998779296875	60.970001220703125	59.939998626708984	60.310001373291016	460300.0
1157	2014-05-12	61.45000076293945	61.68000030517578	60.369998931884766	60.72999954223633	470700.0
1158	2014-05-13	60.81999969482422	61.650001525878906	60.650001525878906	61.650001525878906	400700.0
1159	2014-05-14	60.90999984741211	61.290000915527344	60.540000915527344	60.540000915527344	348600.0
1160	2014-05-15	60.25	60.86000061035156	59.47999954223633	60.86000061035156	549300.0
1161	2014-05-16	60.970001220703125	60.97999954223633	59.779998779296875	60.2599983215332	466900.0
1162	2014-05-19	61.15999984741211	61.560001373291016	60.619998931884766	60.68000030517578	554600.0
1163	2014-05-20	60.7400016784668	61.47999954223633	60.52000045776367	61.25	584900.0
1164	2014-05-21	60.9900016784668	61.279998779296875	60.619998931884766	60.83000183105469	478100.0
1165	2014-05-22	60.630001068115234	61.31999969482422	60.54999923706055	60.88999938964844	689600.0
1166	2014-05-23	60.95000076293945	61.029998779296875	60.540000915527344	60.88999938964844	462600.0
1167	2014-05-27	61.130001068115234	61.13999938964844	60.65999984741211	61.029998779296875	437700.0
1168	2014-05-28	60.540000915527344	61.25	60.529998779296875	61.25	481200.0
1169	2014-05-29	60.810001373291016	61.02000045776367	60.4900016784668	60.54999923706055	361700.0
1170	2014-05-30	59.189998626708984	61.0	59.189998626708984	61.0	3349800.0
1171	2014-06-02	59.56999969482422	59.689998626708984	59.11000061035156	59.310001373291016	836200.0
1172	2014-06-03	59.91999816894531	60.209999084472656	59.40999984741211	59.47999954223633	501200.0
1173	2014-06-04	60.880001068115234	61.0	59.72999954223633	59.72999954223633	1029700.0
1174	2014-06-05	61.34000015258789	61.40999984741211	60.849998474121094	61.0	579700.0
1175	2014-06-06	61.34000015258789	61.849998474121094	61.2400016784668	61.61000061035156	378100.0
1176	2014-06-09	61.790000915527344	61.83000183105469	61.029998779296875	61.189998626708984	362300.0
1177	2014-06-10	61.189998626708984	61.91999816894531	61.099998474121094	61.650001525878906	374100.0
1178	2014-06-11	61.13999938964844	61.18000030517578	60.75	60.97999954223633	318500.0
1179	2014-06-12	60.599998474121094	61.189998626708984	60.470001220703125	61.06999969482422	457200.0
1180	2014-06-13	60.41999816894531	60.72999954223633	60.27000045776367	60.63999938964844	468900.0
1181	2014-06-16	60.79999923706055	61.0099983215332	60.439998626708984	60.529998779296875	653200.0
1182	2014-06-17	60.380001068115234	61.0	60.279998779296875	60.68000030517578	636100.0
1183	2014-06-18	59.9900016784668	60.66999816894531	59.810001373291016	60.459999084472656	525400.0
1184	2014-06-19	60.20000076293945	62.959999084472656	59.810001373291016	62.959999084472656	797000.0
1185	2014-06-20	60.459999084472656	60.77000045776367	60.0099983215332	60.08000183105469	1016800.0
1186	2014-06-23	60.369998931884766	60.59000015258789	59.880001068115234	60.310001373291016	719900.0
1187	2014-06-24	59.540000915527344	60.630001068115234	59.439998626708984	60.40999984741211	1070900.0
1188	2014-06-25	59.22999954223633	59.720001220703125	59.16999816894531	59.58000183105469	904200.0
1189	2014-06-26	59.150001525878906	59.279998779296875	58.75	59.16999816894531	562900.0
1190	2014-06-27	59.66999816894531	59.83000183105469	58.869998931884766	59.130001068115234	1602300.0
1191	2014-06-30	60.02000045776367	60.04999923706055	58.93000030517578	59.58000183105469	814700.0
1192	2014-07-01	60.900001525878906	61.08000183105469	60.029998779296875	60.04999923706055	892200.0
1193	2014-07-02	60.58000183105469	61.529998779296875	60.22999954223633	60.81999969482422	698400.0
1194	2014-07-03	61.150001525878906	61.150001525878906	60.630001068115234	60.880001068115234	205000.0
1195	2014-07-07	61.400001525878906	61.400001525878906	60.779998779296875	61.029998779296875	582600.0
1196	2014-07-08	61.150001525878906	61.439998626708984	60.86000061035156	61.189998626708984	541900.0
1197	2014-07-09	60.95000076293945	61.439998626708984	60.810001373291016	61.18000030517578	484100.0
1198	2014-07-10	61.02000045776367	61.06999969482422	60.279998779296875	60.560001373291016	654400.0
1199	2014-07-11	61.119998931884766	61.189998626708984	60.439998626708984	61.060001373291016	554200.0
1200	2014-07-14	61.13999938964844	61.369998931884766	60.81999969482422	61.33000183105469	476600.0
1201	2014-07-15	61.47999954223633	61.54999923706055	60.900001525878906	60.97999954223633	650000.0
1202	2014-07-16	61.5	61.90999984741211	61.29999923706055	61.650001525878906	459000.0
1203	2014-07-17	61.459999084472656	61.779998779296875	61.06999969482422	61.189998626708984	610400.0
1204	2014-07-18	62.4900016784668	62.52000045776367	61.43000030517578	61.70000076293945	703600.0
1205	2014-07-21	62.279998779296875	62.5	61.869998931884766	62.290000915527344	585600.0
1206	2014-07-22	62.52000045776367	62.959999084472656	62.36000061035156	62.400001525878906	629000.0
1207	2014-07-23	62.79999923706055	63.119998931884766	62.279998779296875	62.470001220703125	488200.0
1208	2014-07-24	63.20000076293945	63.400001525878906	62.81999969482422	62.9900016784668	424300.0
1209	2014-07-25	62.970001220703125	63.20000076293945	62.709999084472656	63.02000045776367	530500.0
1210	2014-07-28	62.65999984741211	62.939998626708984	62.13999938964844	62.880001068115234	670500.0
1211	2014-07-29	62.189998626708984	62.7400016784668	62.06999969482422	62.61000061035156	1147400.0
1212	2014-07-30	60.790000915527344	62.40999984741211	60.4900016784668	62.369998931884766	1290300.0
1213	2014-07-31	60.040000915527344	60.75	59.900001525878906	60.630001068115234	1314200.0
1214	2014-08-01	59.470001220703125	60.31999969482422	59.31999969482422	59.959999084472656	590900.0
1215	2014-08-04	59.54999923706055	59.810001373291016	59.2400016784668	59.400001525878906	646800.0
1216	2014-08-05	59.41999816894531	59.709999084472656	58.880001068115234	59.34000015258789	1182600.0
1217	2014-08-06	59.720001220703125	59.810001373291016	58.79999923706055	59.0	914500.0
1218	2014-08-07	60.400001525878906	60.880001068115234	59.400001525878906	59.97999954223633	1424000.0
1219	2014-08-08	60.16999816894531	60.54999923706055	59.939998626708984	60.290000915527344	999900.0
1220	2014-08-11	60.75	60.83000183105469	60.0099983215332	60.2599983215332	2092100.0
1221	2014-08-12	60.75	60.91999816894531	60.380001068115234	60.560001373291016	521300.0
1222	2014-08-13	61.630001068115234	61.66999816894531	60.529998779296875	60.779998779296875	700200.0
1223	2014-08-14	62.459999084472656	62.54999923706055	61.56999969482422	61.619998931884766	648400.0
1224	2014-08-15	62.689998626708984	63.11000061035156	62.36000061035156	63.11000061035156	1238600.0
1225	2014-08-18	63.77000045776367	63.79999923706055	62.83000183105469	62.83000183105469	900500.0
1226	2014-08-19	63.54999923706055	63.959999084472656	63.34000015258789	63.79999923706055	418900.0
1227	2014-08-20	63.58000183105469	63.7599983215332	63.13999938964844	63.22999954223633	396200.0
1228	2014-08-21	64.1500015258789	64.16000366210938	63.22999954223633	63.5	421100.0
1229	2014-08-22	63.79999923706055	64.33000183105469	63.38999938964844	64.2699966430664	525900.0
1230	2014-08-25	63.630001068115234	64.19999694824219	63.439998626708984	64.12000274658203	277500.0
1231	2014-08-26	64.06999969482422	64.18000030517578	63.720001220703125	63.95000076293945	639300.0
1232	2014-08-27	63.79999923706055	64.1500015258789	63.540000915527344	64.0	495200.0
1233	2014-08-28	63.880001068115234	63.97999954223633	63.56999969482422	63.7599983215332	307000.0
1234	2014-08-29	64.19000244140625	64.5	63.4900016784668	64.27999877929688	397300.0
1235	2014-09-02	64.47000122070312	64.94000244140625	64.08999633789062	64.08999633789062	440100.0
1236	2014-09-03	64.2699966430664	64.66999816894531	64.06999969482422	64.5	365500.0
1237	2014-09-04	64.27999877929688	64.66000366210938	63.97999954223633	63.97999954223633	273600.0
1238	2014-09-05	64.63999938964844	64.66999816894531	64.23999786376953	64.37000274658203	341900.0
1239	2014-09-08	64.22000122070312	64.56999969482422	64.0	64.41000366210938	257700.0
1240	2014-09-09	64.23999786376953	64.4000015258789	63.75	64.0	376000.0
1241	2014-09-10	64.68000030517578	64.7699966430664	64.11000061035156	64.26000213623047	403700.0
1242	2014-09-11	64.7699966430664	64.83000183105469	64.33999633789062	64.58000183105469	380700.0
1243	2014-09-12	64.62999725341797	64.93000030517578	64.23999786376953	64.5	719700.0
1244	2014-09-15	64.26000213623047	64.86000061035156	64.13999938964844	64.7300033569336	751300.0
1245	2014-09-16	64.5	64.68000030517578	64.02999877929688	64.27999877929688	317600.0
1246	2014-09-17	64.7699966430664	64.91000366210938	64.37999725341797	64.7300033569336	251100.0
1247	2014-09-18	64.63999938964844	64.91000366210938	64.54000091552734	64.69000244140625	493100.0
1248	2014-09-19	64.05999755859375	65.0	63.93000030517578	65.0	776300.0
1249	2014-09-22	63.150001525878906	64.12999725341797	63.099998474121094	64.01000213623047	507100.0
1250	2014-09-23	62.209999084472656	63.310001373291016	62.20000076293945	62.900001525878906	500900.0
1251	2014-09-24	62.36000061035156	62.45000076293945	61.959999084472656	62.220001220703125	586000.0
1252	2014-09-25	61.33000183105469	62.18000030517578	61.06999969482422	62.13999938964844	549200.0
1253	2014-09-26	61.34000015258789	64.19000244140625	61.08000183105469	64.19000244140625	432500.0
1254	2014-09-29	60.93000030517578	61.15999984741211	60.630001068115234	61.08000183105469	635700.0
1255	2014-09-30	60.88999938964844	61.290000915527344	60.75	61.02000045776367	564000.0
1256	2014-10-01	60.11000061035156	60.810001373291016	59.970001220703125	60.68000030517578	617700.0
1257	2014-10-02	60.18000030517578	60.349998474121094	59.540000915527344	60.18000030517578	387700.0
1258	2014-10-03	60.2599983215332	61.04999923706055	60.15999984741211	60.25	573800.0
1259	2014-10-06	60.459999084472656	60.81999969482422	60.310001373291016	60.38999938964844	431900.0
1260	2014-10-07	59.779998779296875	60.2400016784668	59.63999938964844	60.060001373291016	546100.0
1261	2014-10-08	60.47999954223633	60.599998474121094	59.849998474121094	59.95000076293945	555300.0
1262	2014-10-09	59.72999954223633	60.63999938964844	59.220001220703125	60.279998779296875	556800.0
1263	2014-10-10	59.06999969482422	60.04999923706055	59.040000915527344	59.52000045776367	792700.0
1264	2014-10-13	59.11000061035156	59.58000183105469	59.02000045776367	59.15999984741211	617200.0
1265	2014-10-14	59.630001068115234	60.04999923706055	59.310001373291016	59.45000076293945	629800.0
1266	2014-10-15	59.16999816894531	59.47999954223633	57.970001220703125	59.439998626708984	1349000.0
1267	2014-10-16	59.2400016784668	59.529998779296875	58.470001220703125	58.4900016784668	783800.0
1268	2014-10-17	59.459999084472656	60.279998779296875	59.25	59.52000045776367	895200.0
1269	2014-10-20	59.95000076293945	60.09000015258789	59.189998626708984	59.439998626708984	611900.0
1270	2014-10-21	61.09000015258789	61.290000915527344	59.790000915527344	60.04999923706055	714300.0
1271	2014-10-22	60.689998626708984	61.439998626708984	60.630001068115234	61.06999969482422	481500.0
1272	2014-10-23	61.16999816894531	61.529998779296875	60.7599983215332	61.040000915527344	352300.0
1273	2014-10-24	61.869998931884766	61.90999984741211	61.08000183105469	61.439998626708984	328400.0
1274	2014-10-27	62.459999084472656	62.4900016784668	61.58000183105469	61.810001373291016	459500.0
1275	2014-10-28	63.13999938964844	63.16999816894531	62.150001525878906	62.439998626708984	572500.0
1276	2014-10-29	61.529998779296875	62.630001068115234	60.470001220703125	62.189998626708984	1501600.0
1277	2014-10-30	61.86000061035156	61.970001220703125	61.33000183105469	61.630001068115234	885700.0
1278	2014-10-31	62.349998474121094	63.43000030517578	62.08000183105469	63.18000030517578	887100.0
1279	2014-11-03	62.0	63.0	61.88999938964844	62.52000045776367	394800.0
1280	2014-11-04	62.0	62.099998474121094	61.599998474121094	61.7599983215332	496900.0
1281	2014-11-05	62.83000183105469	62.900001525878906	62.099998474121094	62.18000030517578	477500.0
1282	2014-11-06	63.900001525878906	63.97999954223633	62.439998626708984	62.90999984741211	540200.0
1283	2014-11-07	64.25	64.29000091552734	63.68000030517578	64.13999938964844	467400.0
1284	2014-11-10	63.9900016784668	64.43000030517578	63.849998474121094	64.16999816894531	533100.0
1285	2014-11-11	63.0099983215332	63.31999969482422	62.47999954223633	62.47999954223633	428800.0
1286	2014-11-12	63.119998931884766	63.34000015258789	62.540000915527344	62.79999923706055	681200.0
1287	2014-11-13	63.15999984741211	63.439998626708984	62.63999938964844	63.27000045776367	420700.0
1288	2014-11-14	62.869998931884766	63.45000076293945	62.79999923706055	63.43000030517578	414400.0
1289	2014-11-17	63.08000183105469	63.31999969482422	62.75	62.849998474121094	479600.0
1290	2014-11-18	62.689998626708984	63.33000183105469	62.58000183105469	63.0	656400.0
1291	2014-11-19	62.209999084472656	62.790000915527344	62.0099983215332	62.77000045776367	379600.0
1292	2014-11-20	62.18000030517578	62.400001525878906	61.779998779296875	62.119998931884766	402000.0
1293	2014-11-21	62.29999923706055	63.2400016784668	62.150001525878906	62.9900016784668	445500.0
1294	2014-11-24	62.099998474121094	62.61000061035156	61.88999938964844	62.29999923706055	517400.0
1295	2014-11-25	62.189998626708984	62.849998474121094	62.0099983215332	62.189998626708984	629200.0
1296	2014-11-26	62.029998779296875	62.220001220703125	61.779998779296875	62.220001220703125	354700.0
1297	2014-11-28	61.97999954223633	62.83000183105469	61.97999954223633	62.22999954223633	295800.0
1298	2014-12-01	62.380001068115234	62.68000030517578	61.70000076293945	61.97999954223633	635300.0
1299	2014-12-02	62.54999923706055	62.869998931884766	62.119998931884766	62.150001525878906	795800.0
1300	2014-12-03	62.65999984741211	62.900001525878906	62.150001525878906	62.459999084472656	373200.0
1301	2014-12-04	62.41999816894531	62.66999816894531	62.09000015258789	62.47999954223633	349000.0
1302	2014-12-05	63.2599983215332	63.279998779296875	62.31999969482422	62.5	735300.0
1303	2014-12-08	63.400001525878906	63.58000183105469	62.150001525878906	62.150001525878906	405600.0
1304	2014-12-09	63.29999923706055	63.36000061035156	61.84000015258789	63.130001068115234	636500.0
1305	2014-12-10	63.0	63.2400016784668	62.529998779296875	62.95000076293945	754000.0
1306	2014-12-11	62.88999938964844	63.52000045776367	62.790000915527344	63.119998931884766	471200.0
1307	2014-12-12	62.38999938964844	62.869998931884766	61.720001220703125	62.13999938964844	796200.0
1308	2014-12-15	62.58000183105469	63.09000015258789	62.09000015258789	62.619998931884766	636400.0
1309	2014-12-16	62.77000045776367	63.130001068115234	62.130001068115234	62.439998626708984	704600.0
1310	2014-12-17	63.75	63.90999984741211	62.529998779296875	63.279998779296875	1062200.0
1311	2014-12-18	64.8499984741211	64.93000030517578	64.18000030517578	64.4000015258789	1507500.0
1312	2014-12-19	64.69999694824219	65.41999816894531	64.2300033569336	64.2300033569336	2672800.0
1313	2014-12-22	65.1500015258789	65.2300033569336	64.0199966430664	64.93000030517578	856200.0
1314	2014-12-23	64.91999816894531	65.62999725341797	64.9000015258789	65.19999694824219	795100.0
1315	2014-12-24	64.87999725341797	65.37000274658203	64.66000366210938	64.9000015258789	276300.0
1316	2014-12-26	64.76000213623047	65.30999755859375	64.63999938964844	64.91000366210938	309000.0
1317	2014-12-29	64.70999908447266	64.97000122070312	64.44000244140625	64.6500015258789	418400.0
1318	2014-12-30	64.81999969482422	64.86000061035156	64.37999725341797	64.66999816894531	315100.0
1319	2014-12-31	64.05000305175781	65.20999908447266	63.9900016784668	64.91999816894531	321600.0
1320	2015-01-02	63.970001220703125	65.0	63.04999923706055	64.08000183105469	529700.0
1321	2015-01-05	63.13999938964844	63.97999954223633	62.709999084472656	63.81999969482422	885800.0
1322	2015-01-06	62.91999816894531	63.7400016784668	62.81999969482422	63.04999923706055	754600.0
1323	2015-01-07	62.959999084472656	63.349998474121094	62.7400016784668	63.02000045776367	632100.0
1324	2015-01-08	63.59000015258789	63.93000030517578	63.189998626708984	63.189998626708984	890800.0
1325	2015-01-09	63.09000015258789	63.61000061035156	62.79999923706055	63.31999969482422	561800.0
1326	2015-01-12	62.970001220703125	63.66999816894531	62.599998474121094	63.33000183105469	472400.0
1327	2015-01-13	63.43000030517578	64.08999633789062	63.02000045776367	63.400001525878906	575300.0
1328	2015-01-14	62.970001220703125	64.05999755859375	62.560001373291016	63.02000045776367	484000.0
1329	2015-01-15	62.70000076293945	63.11000061035156	62.43000030517578	62.91999816894531	479700.0
1330	2015-01-16	62.900001525878906	63.2400016784668	62.279998779296875	62.5	584600.0
1331	2015-01-20	63.20000076293945	63.4900016784668	62.43000030517578	63.0	828900.0
1332	2015-01-21	63.43000030517578	63.630001068115234	62.7400016784668	62.869998931884766	540300.0
1333	2015-01-22	64.26000213623047	64.44000244140625	63.38999938964844	63.540000915527344	1548500.0
1334	2015-01-23	65.11000061035156	65.33999633789062	63.970001220703125	64.13999938964844	668300.0
1335	2015-01-26	64.91000366210938	65.29000091552734	64.52999877929688	65.0	628900.0
1336	2015-01-27	64.30000305175781	64.91000366210938	64.01000213623047	64.23999786376953	483400.0
1337	2015-01-28	64.01000213623047	64.77999877929688	63.7400016784668	64.37999725341797	462600.0
1338	2015-01-29	64.26000213623047	64.52999877929688	63.65999984741211	64.08000183105469	1009000.0
1339	2015-01-30	64.3499984741211	64.72000122070312	63.619998931884766	64.05999755859375	800800.0
1340	2015-02-02	64.87000274658203	64.87999725341797	63.790000915527344	64.41000366210938	831200.0
1341	2015-02-03	65.73999786376953	65.73999786376953	64.93000030517578	64.93000030517578	775500.0
1342	2015-02-04	65.75	66.19000244140625	65.37999725341797	65.63999938964844	563700.0
1343	2015-02-05	66.7699966430664	66.87000274658203	65.75	66.0	652100.0
1344	2015-02-06	65.95999908447266	67.0	65.66999816894531	66.88999938964844	671800.0
1345	2015-02-09	65.97000122070312	66.30000305175781	65.36000061035156	65.77999877929688	417500.0
1346	2015-02-10	66.08000183105469	66.91999816894531	65.55999755859375	66.0199966430664	427000.0
1347	2015-02-11	66.45999908447266	66.56999969482422	65.55000305175781	66.06999969482422	343600.0
1348	2015-02-12	67.44000244140625	67.68000030517578	66.41000366210938	66.69000244140625	844400.0
1349	2015-02-13	67.9000015258789	68.05999755859375	67.44999694824219	67.75	485900.0
1350	2015-02-17	67.55999755859375	67.98999786376953	67.36000061035156	67.69000244140625	561000.0
1351	2015-02-18	67.69000244140625	67.81999969482422	67.16999816894531	67.55000305175781	374000.0
1352	2015-02-19	67.51000213623047	67.91000366210938	67.2300033569336	67.4000015258789	665600.0
1353	2015-02-20	67.80000305175781	67.97000122070312	67.08000183105469	67.77999877929688	644900.0
1354	2015-02-23	67.80000305175781	68.0199966430664	67.36000061035156	67.88999938964844	1117600.0
1355	2015-02-24	67.91000366210938	68.05000305175781	67.43000030517578	67.73999786376953	858200.0
1356	2015-02-25	72.18000030517578	74.75	70.0	70.0	3931100.0
1357	2015-02-26	72.2699966430664	72.75	71.08000183105469	71.25	1566500.0
1358	2015-02-27	71.80999755859375	72.87999725341797	71.75	72.63999938964844	813200.0
1359	2015-03-02	71.87000274658203	72.27999877929688	71.55000305175781	71.80999755859375	1095700.0
1360	2015-03-03	71.5999984741211	72.11000061035156	71.33999633789062	71.87000274658203	655400.0
1361	2015-03-04	70.69000244140625	71.45999908447266	70.5	71.16000366210938	710600.0
1362	2015-03-05	71.08999633789062	71.19999694824219	70.52999877929688	71.08999633789062	749200.0
1363	2015-03-06	70.66000366210938	71.26000213623047	70.12000274658203	71.0	712900.0
1364	2015-03-09	71.36000061035156	71.63999938964844	70.55000305175781	70.86000061035156	1704800.0
1365	2015-03-10	68.54000091552734	71.80000305175781	68.5	70.94999694824219	2014800.0
1366	2015-03-11	69.77999877929688	71.4800033569336	69.04000091552734	69.2300033569336	1276800.0
1367	2015-03-12	71.0	71.16999816894531	70.30999755859375	71.16000366210938	2015000.0
1368	2015-03-13	71.2300033569336	71.30000305175781	70.44000244140625	70.9800033569336	779200.0
1369	2015-03-16	71.63999938964844	71.97000122070312	71.30999755859375	71.55999755859375	631800.0
1370	2015-03-17	71.70999908447266	71.7300033569336	71.22000122070312	71.48999786376953	770100.0
1371	2015-03-18	71.75	71.91000366210938	71.02999877929688	71.62999725341797	663000.0
1372	2015-03-19	71.55000305175781	71.97000122070312	71.31999969482422	71.69999694824219	493000.0
1373	2015-03-20	71.5	71.88999938964844	71.25	71.77999877929688	1376900.0
1374	2015-03-23	71.11000061035156	71.6500015258789	71.0	71.5	966500.0
1375	2015-03-24	70.63999938964844	71.33000183105469	70.45999908447266	71.19999694824219	1208300.0
1376	2015-03-25	69.76000213623047	71.08000183105469	69.75	71.02999877929688	1035000.0
1377	2015-03-26	69.83999633789062	70.4000015258789	69.5	69.81999969482422	979500.0
1378	2015-03-27	70.4800033569336	70.69999694824219	69.6500015258789	69.8499984741211	762100.0
1379	2015-03-30	71.16000366210938	71.38999938964844	70.36000061035156	70.36000061035156	715000.0
1380	2015-03-31	71.4000015258789	71.7300033569336	70.75	71.04000091552734	847400.0
1381	2015-04-01	71.52999877929688	71.8499984741211	71.0199966430664	71.41000366210938	1108200.0
1382	2015-04-02	72.2699966430664	72.5	70.98999786376953	71.33000183105469	1059900.0
1383	2015-04-06	72.05999755859375	72.81999969482422	71.41999816894531	71.43000030517578	1216700.0
1384	2015-04-07	71.72000122070312	72.48999786376953	71.5999984741211	72.0	648800.0
1385	2015-04-08	72.4000015258789	72.62999725341797	71.70999908447266	72.0	740700.0
1386	2015-04-09	72.87000274658203	72.87999725341797	72.06999969482422	72.20999908447266	924800.0
1387	2015-04-10	72.86000061035156	73.2300033569336	72.5999984741211	73.0	654700.0
1388	2015-04-13	72.54000091552734	73.20999908447266	72.43000030517578	72.80000305175781	514400.0
1389	2015-04-14	72.75	72.91000366210938	72.08000183105469	72.36000061035156	753900.0
1390	2015-04-15	72.6500015258789	73.0	72.47000122070312	72.69000244140625	567300.0
1391	2015-04-16	72.66999816894531	72.77999877929688	72.0	72.45999908447266	474000.0
1392	2015-04-17	71.83999633789062	72.61000061035156	71.43000030517578	71.86000061035156	668000.0
1393	2015-04-20	72.37999725341797	72.7699966430664	71.91000366210938	72.18000030517578	566300.0
1394	2015-04-21	72.61000061035156	72.95999908447266	72.43000030517578	72.5999984741211	393300.0
1395	2015-04-22	72.29000091552734	72.63999938964844	71.9800033569336	72.37999725341797	648500.0
1396	2015-04-23	72.4800033569336	72.79000091552734	72.01000213623047	72.01000213623047	673900.0
1397	2015-04-24	72.68000030517578	72.87000274658203	72.1500015258789	72.51000213623047	672000.0
1398	2015-04-27	72.94000244140625	73.41999816894531	72.29000091552734	72.88999938964844	1251400.0
1399	2015-04-28	72.63999938964844	72.87999725341797	72.27999877929688	72.77999877929688	722600.0
1400	2015-04-29	76.8499984741211	78.08999633789062	75.01000213623047	75.01000213623047	2413800.0
1401	2015-04-30	75.04000091552734	76.70999908447266	74.93000030517578	75.70999908447266	1133900.0
1402	2015-05-01	75.70999908447266	75.97000122070312	75.08000183105469	75.48999786376953	736000.0
1403	2015-05-04	76.38999938964844	76.80000305175781	75.7300033569336	75.86000061035156	920700.0
1404	2015-05-05	74.51000213623047	75.72000122070312	74.12000274658203	75.43000030517578	1120600.0
1405	2015-05-06	72.48999786376953	75.41000366210938	72.33000183105469	74.44999694824219	2270700.0
1406	2015-05-07	72.0999984741211	73.19000244140625	70.19999694824219	70.31999969482422	8491400.0
1407	2015-05-08	73.66000366210938	74.80999755859375	72.63999938964844	72.95999908447266	2362500.0
1408	2015-05-11	73.7699966430664	74.44999694824219	73.76000213623047	73.87999725341797	1582800.0
1409	2015-05-12	73.75	73.95999908447266	72.98999786376953	73.48999786376953	1253900.0
1410	2015-05-13	73.22000122070312	74.22000122070312	73.20999908447266	73.70999908447266	1676300.0
1411	2015-05-14	73.44999694824219	73.94000244140625	73.30000305175781	73.48999786376953	2154200.0
1412	2015-05-15	73.73999786376953	74.0999984741211	73.4800033569336	73.87999725341797	1069600.0
1413	2015-05-18	73.36000061035156	73.9800033569336	73.3499984741211	73.69000244140625	961500.0
1414	2015-05-19	73.4000015258789	73.51000213623047	73.01000213623047	73.2699966430664	1142300.0
1415	2015-05-20	73.12999725341797	73.61000061035156	73.11000061035156	73.52999877929688	1221300.0
1416	2015-05-21	73.41000366210938	73.61000061035156	73.01000213623047	73.13999938964844	1252300.0
1417	2015-05-22	73.44000244140625	73.6500015258789	73.19000244140625	73.38999938964844	852300.0
1418	2015-05-26	72.44999694824219	73.25	72.12999725341797	73.0	993400.0
1419	2015-05-27	73.4000015258789	73.68000030517578	72.5	72.66999816894531	1146400.0
1420	2015-05-28	73.16000366210938	73.63999938964844	72.95999908447266	73.36000061035156	1151700.0
1421	2015-05-29	72.58000183105469	73.25	72.43000030517578	72.98999786376953	3192900.0
1422	2015-06-01	73.56999969482422	73.9000015258789	72.52999877929688	72.55000305175781	907100.0
1423	2015-06-02	72.8499984741211	73.63999938964844	72.68000030517578	73.56999969482422	1058000.0
1424	2015-06-03	74.18000030517578	74.26000213623047	72.9000015258789	73.26000213623047	1075300.0
1425	2015-06-04	73.73999786376953	74.4000015258789	73.5999984741211	73.62000274658203	879200.0
1426	2015-06-05	74.04000091552734	74.19999694824219	72.31999969482422	72.3499984741211	1060800.0
1427	2015-06-08	73.19999694824219	73.98999786376953	73.16999816894531	73.6500015258789	715400.0
1428	2015-06-09	73.69999694824219	73.9000015258789	72.87000274658203	73.41000366210938	955500.0
1429	2015-06-10	74.04000091552734	74.4800033569336	73.76000213623047	74.27999877929688	668200.0
1430	2015-06-11	74.52999877929688	74.55000305175781	73.80999755859375	73.94999694824219	776300.0
1431	2015-06-12	74.25	74.55999755859375	73.95999908447266	74.19000244140625	592100.0
1432	2015-06-15	73.9000015258789	74.68000030517578	73.55000305175781	73.83999633789062	927100.0
1433	2015-06-16	74.12999725341797	74.48999786376953	73.72000122070312	73.94000244140625	668600.0
1434	2015-06-17	74.80000305175781	75.05000305175781	74.22000122070312	74.44000244140625	620800.0
1435	2015-06-18	75.33000183105469	75.5	74.70999908447266	74.87000274658203	671800.0
1436	2015-06-19	75.25	75.55999755859375	74.88999938964844	75.2699966430664	1698700.0
1437	2015-06-22	75.29000091552734	75.69999694824219	75.08000183105469	75.62999725341797	1167100.0
1438	2015-06-23	74.95999908447266	75.69999694824219	74.94999694824219	75.51000213623047	775900.0
1439	2015-06-24	74.08999633789062	75.11000061035156	74.08000183105469	74.83999633789062	1255100.0
1440	2015-06-25	74.66000366210938	74.83999633789062	74.22000122070312	74.83999633789062	976700.0
1441	2015-06-26	74.51000213623047	75.08000183105469	74.33000183105469	74.88999938964844	990900.0
1442	2015-06-29	72.68000030517578	74.11000061035156	72.62000274658203	74.01000213623047	575200.0
1443	2015-06-30	72.76000213623047	73.33999633789062	72.58000183105469	73.33999633789062	697800.0
1444	2015-07-01	72.94999694824219	73.2699966430664	72.55999755859375	73.12000274658203	989900.0
1445	2015-07-02	73.05999755859375	73.18000030517578	72.6500015258789	72.93000030517578	816600.0
1446	2015-07-06	73.76000213623047	73.8499984741211	72.25	72.55999755859375	1088100.0
1447	2015-07-07	73.41999816894531	74.04000091552734	72.83000183105469	74.04000091552734	934100.0
1448	2015-07-08	71.98999786376953	73.01000213623047	71.87999725341797	72.75	726500.0
1449	2015-07-09	72.4000015258789	72.98999786376953	72.30000305175781	72.66000366210938	684700.0
1450	2015-07-10	73.23999786376953	73.44000244140625	72.91999816894531	73.4000015258789	740000.0
1451	2015-07-13	74.20999908447266	74.26000213623047	73.5199966430664	73.80999755859375	537900.0
1452	2015-07-14	74.61000061035156	74.87999725341797	74.16999816894531	74.33000183105469	743000.0
1453	2015-07-15	75.0199966430664	75.19000244140625	74.1500015258789	74.30999755859375	794400.0
1454	2015-07-16	75.62000274658203	75.83000183105469	75.04000091552734	75.55000305175781	532900.0
1455	2015-07-17	75.38999938964844	75.83999633789062	75.02999877929688	75.83999633789062	533600.0
1456	2015-07-20	75.54000091552734	75.94000244140625	75.11000061035156	75.41999816894531	475700.0
1457	2015-07-21	73.80000305175781	75.36000061035156	73.58999633789062	74.79000091552734	1399200.0
1458	2015-07-22	74.41000366210938	74.58000183105469	73.76000213623047	73.76000213623047	700300.0
1459	2015-07-23	74.13999938964844	74.69000244140625	73.94999694824219	74.43000030517578	651300.0
1460	2015-07-24	74.44999694824219	74.5999984741211	74.01000213623047	74.4800033569336	854200.0
1461	2015-07-27	72.93000030517578	74.87000274658203	72.73999786376953	74.75	897700.0
1462	2015-07-28	73.23999786376953	73.63999938964844	72.66000366210938	73.04000091552734	693100.0
1463	2015-07-29	78.5999984741211	79.87999725341797	75.06999969482422	75.19999694824219	2649900.0
1464	2015-07-30	78.56999969482422	78.91999816894531	77.83999633789062	78.69999694824219	922000.0
1465	2015-07-31	78.11000061035156	78.98999786376953	78.01000213623047	78.98999786376953	877100.0
1466	2015-08-03	77.80000305175781	78.30999755859375	77.22000122070312	77.55999755859375	1089300.0
1467	2015-08-04	77.61000061035156	78.4800033569336	77.0999984741211	77.87999725341797	1046300.0
1468	2015-08-05	77.98999786376953	78.16999816894531	77.4000015258789	78.05999755859375	695100.0
1469	2015-08-06	76.5999984741211	77.88999938964844	76.1500015258789	77.88999938964844	968300.0
1470	2015-08-07	77.66000366210938	77.68000030517578	76.18000030517578	76.62999725341797	801400.0
1471	2015-08-10	77.83999633789062	78.12999725341797	77.45999908447266	77.9800033569336	658200.0
1472	2015-08-11	77.0	77.45999908447266	76.47000122070312	77.16999816894531	624400.0
1473	2015-08-12	76.75	77.19000244140625	75.88999938964844	76.66000366210938	532300.0
1474	2015-08-13	76.87999725341797	77.30999755859375	76.0199966430664	76.61000061035156	431000.0
1475	2015-08-14	76.80000305175781	76.9800033569336	76.4000015258789	76.4000015258789	431300.0
1476	2015-08-17	76.72000122070312	76.87999725341797	76.05999755859375	76.55999755859375	494700.0
1477	2015-08-18	77.2300033569336	77.33999633789062	76.55000305175781	76.80000305175781	590200.0
1478	2015-08-19	77.6500015258789	78.16999816894531	76.58999633789062	76.91999816894531	835200.0
1479	2015-08-20	75.36000061035156	77.73999786376953	75.3499984741211	76.48999786376953	688400.0
1480	2015-08-21	73.91999816894531	75.41000366210938	73.9000015258789	74.5	1039500.0
1481	2015-08-24	71.58000183105469	72.87999725341797	68.87000274658203	71.68000030517578	1781800.0
1482	2015-08-25	70.7699966430664	73.87999725341797	70.73999786376953	73.6500015258789	1244400.0
1483	2015-08-26	72.6500015258789	72.75	70.5199966430664	72.54000091552734	781300.0
1484	2015-08-27	74.25	74.69000244140625	73.0199966430664	73.30000305175781	949200.0
1485	2015-08-28	73.94000244140625	74.4000015258789	73.41000366210938	73.66999816894531	746900.0
1486	2015-08-31	73.08000183105469	73.88999938964844	72.88999938964844	73.6500015258789	588500.0
1487	2015-09-01	71.58000183105469	72.37999725341797	71.0199966430664	71.58999633789062	1138800.0
1488	2015-09-02	73.66000366210938	73.75	71.7300033569336	72.69000244140625	1140900.0
1489	2015-09-03	73.81999969482422	74.1500015258789	73.38999938964844	73.93000030517578	690600.0
1490	2015-09-04	72.80999755859375	73.4000015258789	72.51000213623047	73.08999633789062	484900.0
1491	2015-09-08	74.77999877929688	74.80999755859375	73.36000061035156	73.97000122070312	539600.0
1492	2015-09-09	73.47000122070312	75.4800033569336	73.30000305175781	75.19000244140625	672600.0
1493	2015-09-10	73.76000213623047	74.38999938964844	73.06999969482422	73.37999725341797	469800.0
1494	2015-09-11	73.87000274658203	74.11000061035156	73.01000213623047	73.30999755859375	470100.0
1495	2015-09-14	73.16999816894531	74.12000274658203	73.05000305175781	74.0	474400.0
1496	2015-09-15	73.81999969482422	74.02999877929688	72.83000183105469	73.33000183105469	801900.0
1497	2015-09-16	73.77999877929688	74.16000366210938	73.33000183105469	73.69999694824219	464400.0
1498	2015-09-17	73.56999969482422	74.30000305175781	73.31999969482422	73.87999725341797	557800.0
1499	2015-09-18	73.0	73.48999786376953	72.69000244140625	72.7300033569336	1059800.0
1500	2015-09-21	74.30999755859375	74.48999786376953	73.2699966430664	73.30000305175781	486200.0
1501	2015-09-22	73.79000091552734	74.25	73.36000061035156	73.51000213623047	998400.0
1502	2015-09-23	74.26000213623047	74.44000244140625	73.52999877929688	73.66000366210938	643000.0
1503	2015-09-24	73.52999877929688	74.05999755859375	73.0	73.70999908447266	591400.0
1504	2015-09-25	73.77999877929688	74.91999816894531	73.56999969482422	74.02999877929688	606800.0
1505	2015-09-28	71.72000122070312	73.80000305175781	71.69999694824219	73.36000061035156	574900.0
1506	2015-09-29	72.25	72.4800033569336	71.51000213623047	71.94000244140625	1045900.0
1507	2015-09-30	73.91000366210938	73.93000030517578	72.45999908447266	73.22000122070312	959800.0
1508	2015-10-01	78.16000366210938	78.7699966430664	76.87999725341797	78.01000213623047	5101600.0
1509	2015-10-02	79.87999725341797	79.91999816894531	76.62999725341797	77.23999786376953	2883400.0
1510	2015-10-05	81.27999877929688	82.0	80.01000213623047	80.0999984741211	3072900.0
1511	2015-10-06	80.81999969482422	81.2300033569336	80.37999725341797	80.95999908447266	2732000.0
1512	2015-10-07	80.94000244140625	81.48999786376953	80.04000091552734	81.0	26526000.0
1513	2015-10-08	81.41000366210938	81.5	79.77999877929688	80.80999755859375	2390100.0
1514	2015-10-09	81.12999725341797	81.36000061035156	80.52999877929688	81.30000305175781	1499900.0
1515	2015-10-12	81.45999908447266	81.69000244140625	80.79000091552734	81.05999755859375	1036400.0
1516	2015-10-13	80.58999633789062	81.62999725341797	80.47000122070312	81.27999877929688	1050900.0
1517	2015-10-14	79.02999877929688	80.69999694824219	78.87999725341797	80.5	2186300.0
1518	2015-10-15	79.47000122070312	79.51000213623047	78.70999908447266	79.30999755859375	1851500.0
1519	2015-10-16	79.52999877929688	79.62999725341797	78.70999908447266	79.62999725341797	1249800.0
1520	2015-10-19	79.61000061035156	80.0	78.83000183105469	79.22000122070312	982500.0
1521	2015-10-20	79.83000183105469	79.8499984741211	78.9000015258789	79.41999816894531	878800.0
1522	2015-10-21	79.19999694824219	80.29000091552734	79.01000213623047	80.29000091552734	1080300.0
1523	2015-10-22	79.94999694824219	80.04000091552734	79.16999816894531	79.36000061035156	1525300.0
1524	2015-10-23	81.1500015258789	81.18000030517578	78.51000213623047	78.51000213623047	1735900.0
1525	2015-10-26	81.5	81.80000305175781	80.88999938964844	81.33000183105469	1085200.0
1526	2015-10-27	80.33000183105469	80.88999938964844	79.93000030517578	80.7300033569336	1276700.0
1527	2015-10-28	72.66000366210938	78.0	71.66000366210938	77.0	7415300.0
1528	2015-10-29	70.26000213623047	72.79000091552734	69.76000213623047	72.5199966430664	3995500.0
1529	2015-10-30	71.61000061035156	71.77999877929688	69.69000244140625	69.93000030517578	2418800.0
1530	2015-11-02	70.30999755859375	71.76000213623047	69.79000091552734	71.51000213623047	2573800.0
1531	2015-11-03	69.87999725341797	70.4800033569336	69.26000213623047	70.2300033569336	1491800.0
1532	2015-11-04	69.43000030517578	70.02999877929688	68.58999633789062	69.87000274658203	1660200.0
1533	2015-11-05	69.02999877929688	69.54000091552734	68.58000183105469	69.4800033569336	1556700.0
1534	2015-11-06	70.12000274658203	70.12999725341797	68.1500015258789	68.1500015258789	1325600.0
1535	2015-11-09	70.12000274658203	70.44999694824219	69.30999755859375	69.7300033569336	1468900.0
1536	2015-11-10	71.02999877929688	71.5199966430664	70.47000122070312	70.87999725341797	2038800.0
1537	2015-11-11	70.86000061035156	71.41000366210938	70.73999786376953	71.12999725341797	887500.0
1538	2015-11-12	71.93000030517578	72.22000122070312	70.23999786376953	70.6500015258789	1577100.0
1539	2015-11-13	71.66000366210938	72.5	71.2699966430664	71.83000183105469	1908500.0
1540	2015-11-16	72.72000122070312	72.76000213623047	71.41000366210938	71.94999694824219	1563600.0
1541	2015-11-17	71.58000183105469	73.05999755859375	71.36000061035156	73.05999755859375	1615500.0
1542	2015-11-18	73.33000183105469	73.44000244140625	71.7699966430664	71.80000305175781	970300.0
1543	2015-11-19	73.2699966430664	73.55999755859375	73.02999877929688	73.22000122070312	894400.0
1544	2015-11-20	73.77999877929688	73.9800033569336	73.29000091552734	73.87999725341797	657400.0
1545	2015-11-23	73.63999938964844	74.37000274658203	73.26000213623047	73.98999786376953	780600.0
1546	2015-11-24	73.66000366210938	73.75	72.70999908447266	73.44000244140625	1067500.0
1547	2015-11-25	74.45999908447266	74.72000122070312	73.33000183105469	73.83999633789062	718100.0
1548	2015-11-27	74.87999725341797	75.0	74.26000213623047	74.44000244140625	361300.0
1549	2015-11-30	74.94999694824219	75.52999877929688	74.55000305175781	75.11000061035156	2021900.0
1550	2015-12-01	76.0999984741211	76.41999816894531	75.06999969482422	75.31999969482422	1564200.0
1551	2015-12-02	74.97000122070312	76.44999694824219	74.86000061035156	76.44999694824219	1025000.0
1552	2015-12-03	74.1500015258789	75.45999908447266	73.83999633789062	75.01000213623047	832500.0
1553	2015-12-04	75.31999969482422	75.62999725341797	74.19000244140625	75.16000366210938	650700.0
1554	2015-12-07	75.79000091552734	75.8499984741211	74.5999984741211	75.02999877929688	1166900.0
1555	2015-12-08	76.5999984741211	76.62999725341797	74.47000122070312	74.94999694824219	1222300.0
1556	2015-12-09	76.47000122070312	77.12999725341797	75.8499984741211	75.9800033569336	2185900.0
1557	2015-12-10	76.2699966430664	77.27999877929688	75.69000244140625	76.4800033569336	1081200.0
1558	2015-12-11	75.05000305175781	75.81999969482422	74.80999755859375	75.18000030517578	842500.0
1559	2015-12-14	76.12999725341797	76.23999786376953	74.83000183105469	75.26000213623047	945000.0
1560	2015-12-15	77.19000244140625	77.80999755859375	76.30999755859375	76.70999908447266	1308700.0
1561	2015-12-16	78.81999969482422	79.04000091552734	77.12999725341797	77.62999725341797	1203100.0
1562	2015-12-17	76.91000366210938	79.0199966430664	76.9000015258789	78.69999694824219	1021100.0
1563	2015-12-18	75.0999984741211	76.83999633789062	74.0999984741211	76.41999816894531	3132200.0
1564	2015-12-21	75.97000122070312	76.4000015258789	74.44000244140625	75.81999969482422	853300.0
1565	2015-12-22	76.27999877929688	77.73999786376953	75.76000213623047	76.5	900000.0
1566	2015-12-23	77.0	77.2699966430664	76.51000213623047	76.80999755859375	975800.0
1567	2015-12-24	76.95999908447266	77.25	76.63999938964844	76.97000122070312	1172500.0
1568	2015-12-28	77.16999816894531	77.19000244140625	76.4000015258789	76.79000091552734	676700.0
1569	2015-12-29	77.7699966430664	77.97000122070312	77.37999725341797	77.72000122070312	772700.0
1570	2015-12-30	77.51000213623047	78.26000213623047	77.3499984741211	77.87000274658203	456600.0
1571	2015-12-31	76.87999725341797	77.7300033569336	76.7699966430664	77.18000030517578	585600.0
1572	2016-01-04	75.30000305175781	75.36000061035156	74.41000366210938	75.36000061035156	1344600.0
1573	2016-01-05	75.02999877929688	75.58000183105469	74.7300033569336	75.20999908447266	1027100.0
1574	2016-01-06	74.63999938964844	75.19999694824219	73.75	74.01000213623047	961900.0
1575	2016-01-07	73.04000091552734	73.80999755859375	72.4800033569336	73.30000305175781	1274600.0
1576	2016-01-08	73.37000274658203	73.95999908447266	72.77999877929688	73.38999938964844	1255600.0
1577	2016-01-11	74.04000091552734	74.3499984741211	73.54000091552734	73.69999694824219	1081600.0
1578	2016-01-12	74.52999877929688	74.87999725341797	73.70999908447266	74.30000305175781	873900.0
1579	2016-01-13	71.88999938964844	74.69000244140625	71.87000274658203	74.5199966430664	1806300.0
1580	2016-01-14	72.3499984741211	73.0	71.51000213623047	72.0199966430664	1290700.0
1581	2016-01-15	72.05999755859375	72.30000305175781	70.22000122070312	70.52999877929688	1674700.0
1582	2016-01-19	71.52999877929688	73.68000030517578	70.54000091552734	72.70999908447266	1399200.0
1583	2016-01-20	70.97000122070312	71.66999816894531	69.0999984741211	70.76000213623047	1531200.0
1584	2016-01-21	70.44000244140625	71.69999694824219	69.98999786376953	71.31999969482422	1453300.0
1585	2016-01-22	71.13999938964844	71.94000244140625	70.75	71.55999755859375	1128200.0
1586	2016-01-25	69.94999694824219	71.3499984741211	69.5	70.77999877929688	1498400.0
1587	2016-01-26	71.19999694824219	71.30999755859375	69.97000122070312	70.19000244140625	787000.0
1588	2016-01-27	70.83999633789062	72.25	70.58999633789062	71.23999786376953	770700.0
1589	2016-01-28	71.20999908447266	71.97000122070312	70.69000244140625	71.1500015258789	1109200.0
1590	2016-01-29	73.0	73.66999816894531	71.27999877929688	71.62999725341797	1546300.0
1591	2016-02-01	72.11000061035156	72.4800033569336	71.66000366210938	72.33000183105469	1480700.0
1592	2016-02-02	70.72000122070312	71.2300033569336	70.33999633789062	71.1500015258789	1433400.0
1593	2016-02-03	68.87000274658203	71.30000305175781	68.08000183105469	70.83999633789062	1822300.0
1594	2016-02-04	68.93000030517578	69.62000274658203	68.5199966430664	68.94999694824219	1448000.0
1595	2016-02-05	67.93000030517578	69.19999694824219	67.6500015258789	68.69000244140625	1021700.0
1596	2016-02-08	65.94999694824219	67.73999786376953	64.79000091552734	67.37000274658203	1419300.0
1597	2016-02-09	67.7699966430664	68.3499984741211	65.68000030517578	65.68000030517578	1455400.0
1598	2016-02-10	66.88999938964844	68.94000244140625	66.80999755859375	68.19000244140625	1437800.0
1599	2016-02-11	66.3499984741211	66.72000122070312	65.0199966430664	65.54000091552734	1531200.0
1600	2016-02-12	68.05999755859375	68.2699966430664	66.97000122070312	67.19999694824219	1154200.0
1601	2016-02-16	68.22000122070312	69.19000244140625	67.97000122070312	68.41000366210938	1609100.0
1602	2016-02-17	68.38999938964844	69.80999755859375	68.04000091552734	68.70999908447266	1788300.0
1603	2016-02-18	68.44999694824219	69.55000305175781	68.26000213623047	68.63999938964844	986600.0
1604	2016-02-19	67.94999694824219	68.58999633789062	67.5999984741211	68.2699966430664	1373900.0
1605	2016-02-22	68.4800033569336	69.36000061035156	68.41000366210938	68.48999786376953	1978800.0
1606	2016-02-23	68.01000213623047	68.6500015258789	67.61000061035156	68.06999969482422	1773700.0
1607	2016-02-24	71.6500015258789	72.08000183105469	67.06999969482422	67.0999984741211	3287900.0
1608	2016-02-25	73.9000015258789	73.93000030517578	71.88999938964844	72.36000061035156	1747700.0
1609	2016-02-26	74.02999877929688	74.55000305175781	73.63999938964844	74.12000274658203	989600.0
1610	2016-02-29	72.83999633789062	74.25	72.80000305175781	74.0199966430664	1005000.0
1611	2016-03-01	74.33999633789062	74.55999755859375	72.69999694824219	73.2300033569336	927200.0
1612	2016-03-02	74.66000366210938	74.69999694824219	73.62999725341797	74.45999908447266	1044900.0
1613	2016-03-03	76.1500015258789	76.20999908447266	74.16999816894531	74.43000030517578	1062600.0
1614	2016-03-04	76.69999694824219	77.2300033569336	75.51000213623047	76.4000015258789	913500.0
1615	2016-03-07	76.13999938964844	76.62000274658203	75.72000122070312	75.81999969482422	614500.0
1616	2016-03-08	75.6500015258789	76.41000366210938	75.01000213623047	75.86000061035156	1062200.0
1617	2016-03-09	76.4800033569336	76.81999969482422	75.56999969482422	75.91999816894531	652600.0
1618	2016-03-10	75.73999786376953	76.80999755859375	74.9000015258789	76.68000030517578	486100.0
1619	2016-03-11	76.30000305175781	76.75	75.44999694824219	76.6500015258789	677300.0
1620	2016-03-14	76.58999633789062	76.79000091552734	75.43000030517578	76.1500015258789	625200.0
1621	2016-03-15	76.45999908447266	76.83000183105469	75.02999877929688	76.1500015258789	744100.0
1622	2016-03-16	76.91000366210938	77.1500015258789	75.23999786376953	75.9800033569336	506700.0
1623	2016-03-17	77.19000244140625	77.3499984741211	76.2699966430664	76.93000030517578	624400.0
1624	2016-03-18	77.4800033569336	78.02999877929688	76.7699966430664	77.55000305175781	1013900.0
1625	2016-03-21	78.0	78.05999755859375	76.86000061035156	77.4000015258789	578900.0
1626	2016-03-22	77.87000274658203	78.45999908447266	77.16000366210938	77.47000122070312	825700.0
1627	2016-03-23	77.5199966430664	77.93000030517578	77.11000061035156	77.62000274658203	506600.0
1628	2016-03-24	77.61000061035156	78.22000122070312	76.41000366210938	76.4800033569336	393100.0
1629	2016-03-28	77.76000213623047	78.36000061035156	77.30000305175781	78.01000213623047	639000.0
1630	2016-03-29	78.62999725341797	78.79000091552734	77.55000305175781	77.55000305175781	691200.0
1631	2016-03-30	78.7300033569336	79.16999816894531	78.22000122070312	79.12999725341797	336100.0
1632	2016-03-31	79.91999816894531	80.44000244140625	78.75	78.94000244140625	972200.0
1633	2016-04-01	80.19000244140625	80.26000213623047	79.29000091552734	79.63999938964844	690400.0
1634	2016-04-04	79.44999694824219	81.58999633789062	79.19000244140625	80.01000213623047	692400.0
1635	2016-04-05	78.70999908447266	79.4000015258789	78.4800033569336	78.80000305175781	479300.0
1636	2016-04-06	79.75	79.80000305175781	78.41999816894531	78.55000305175781	467900.0
1637	2016-04-07	78.2699966430664	79.73999786376953	78.16999816894531	79.11000061035156	765300.0
1638	2016-04-08	77.58000183105469	78.12000274658203	77.29000091552734	78.05000305175781	644700.0
1639	2016-04-11	76.83999633789062	77.98999786376953	76.76000213623047	77.97000122070312	537800.0
1640	2016-04-12	77.73999786376953	77.83999633789062	76.93000030517578	76.9800033569336	450000.0
1641	2016-04-13	78.56999969482422	78.69999694824219	77.76000213623047	78.0	555000.0
1642	2016-04-14	77.86000061035156	78.69000244140625	77.44000244140625	78.55000305175781	655200.0
1643	2016-04-15	78.1500015258789	78.29000091552734	77.43000030517578	77.86000061035156	476400.0
1644	2016-04-18	78.61000061035156	78.9000015258789	77.86000061035156	78.19000244140625	523300.0
1645	2016-04-19	78.5999984741211	79.01000213623047	78.30999755859375	78.72000122070312	435800.0
1646	2016-04-20	78.58999633789062	78.95999908447266	78.16000366210938	78.61000061035156	482000.0
1647	2016-04-21	78.05999755859375	78.7699966430664	78.01000213623047	78.44000244140625	516100.0
1648	2016-04-22	78.19000244140625	78.61000061035156	77.80999755859375	77.80999755859375	569800.0
1649	2016-04-25	78.43000030517578	78.54000091552734	77.93000030517578	78.18000030517578	389300.0
1650	2016-04-26	78.79000091552734	78.94000244140625	78.05999755859375	78.11000061035156	431700.0
1651	2016-04-27	78.69999694824219	79.16000366210938	78.05999755859375	78.87999725341797	664400.0
1652	2016-04-28	78.68000030517578	79.43000030517578	78.33999633789062	78.41000366210938	581600.0
1653	2016-04-29	77.58000183105469	78.45999908447266	77.06999969482422	78.06999969482422	799600.0
1654	2016-05-02	77.77999877929688	78.16999816894531	77.4000015258789	77.68000030517578	501600.0
1655	2016-05-03	77.12999725341797	77.44000244140625	76.41000366210938	77.30000305175781	953400.0
1656	2016-05-04	77.48999786376953	78.0	76.29000091552734	76.41999816894531	1006700.0
1657	2016-05-05	77.2300033569336	77.94999694824219	77.05999755859375	77.41999816894531	734000.0
1658	2016-05-06	77.8499984741211	78.01000213623047	76.80000305175781	76.88999938964844	674000.0
1659	2016-05-09	77.7699966430664	78.44000244140625	77.47000122070312	78.01000213623047	512300.0
1660	2016-05-10	78.76000213623047	78.83999633789062	77.88999938964844	78.12999725341797	411600.0
1661	2016-05-11	77.45999908447266	78.69000244140625	77.3499984741211	78.62999725341797	490700.0
1662	2016-05-12	77.80999755859375	78.0999984741211	76.95999908447266	77.80000305175781	580100.0
1663	2016-05-13	77.08000183105469	77.77999877929688	77.05999755859375	77.5999984741211	566700.0
1664	2016-05-16	77.9000015258789	78.2300033569336	77.02999877929688	77.12000274658203	527500.0
1665	2016-05-17	76.86000061035156	77.97000122070312	76.75	77.79000091552734	477400.0
1666	2016-05-18	76.66000366210938	76.95999908447266	75.88999938964844	76.62999725341797	854000.0
1667	2016-05-19	76.33999633789062	76.52999877929688	75.76000213623047	75.95999908447266	649400.0
1668	2016-05-20	77.04000091552734	77.25	76.29000091552734	76.48999786376953	1123700.0
1669	2016-05-23	76.98999786376953	77.29000091552734	76.83999633789062	77.05999755859375	373900.0
1670	2016-05-24	78.79000091552734	79.0199966430664	77.05999755859375	77.26000213623047	473300.0
1671	2016-05-25	79.18000030517578	79.48999786376953	78.62000274658203	78.9000015258789	490500.0
1672	2016-05-26	78.9800033569336	79.27999877929688	78.68000030517578	79.0	324200.0
1673	2016-05-27	79.26000213623047	79.56999969482422	78.93000030517578	78.93000030517578	473200.0
1674	2016-05-31	79.38999938964844	79.62000274658203	78.91000366210938	79.56999969482422	952600.0
1675	2016-06-01	79.44000244140625	79.44000244140625	78.94000244140625	79.05999755859375	538900.0
1676	2016-06-02	79.9800033569336	79.98999786376953	79.0	79.0999984741211	480900.0
1677	2016-06-03	79.77999877929688	80.02999877929688	79.02999877929688	79.43000030517578	1349300.0
1678	2016-06-06	79.9000015258789	80.16000366210938	79.37999725341797	79.72000122070312	704000.0
1679	2016-06-07	79.62000274658203	80.11000061035156	79.37999725341797	79.9000015258789	759100.0
1680	2016-06-08	79.91999816894531	80.12999725341797	79.16999816894531	79.7699966430664	537300.0
1681	2016-06-09	79.58000183105469	79.93000030517578	79.20999908447266	79.81999969482422	572300.0
1682	2016-06-10	78.76000213623047	79.7699966430664	78.43000030517578	78.7300033569336	534400.0
1683	2016-06-13	79.0999984741211	79.55999755859375	78.80999755859375	78.80999755859375	779200.0
1684	2016-06-14	78.86000061035156	79.86000061035156	78.54000091552734	78.87999725341797	499400.0
1685	2016-06-15	78.38999938964844	79.11000061035156	78.30999755859375	78.91999816894531	522800.0
1686	2016-06-16	78.41999816894531	78.62000274658203	77.55999755859375	78.26000213623047	673600.0
1687	2016-06-17	77.80000305175781	78.4800033569336	77.52999877929688	78.45999908447266	967200.0
1688	2016-06-20	78.91999816894531	79.25	78.5	78.51000213623047	475700.0
1689	2016-06-21	80.16000366210938	80.36000061035156	78.77999877929688	78.94999694824219	958300.0
1690	2016-06-22	78.95999908447266	80.5	78.83999633789062	79.94000244140625	659800.0
1691	2016-06-23	80.12999725341797	80.16000366210938	79.01000213623047	79.55999755859375	440700.0
1692	2016-06-24	77.95999908447266	78.76000213623047	76.3499984741211	77.25	1596000.0
1693	2016-06-27	76.0	78.01000213623047	75.72000122070312	77.30999755859375	729900.0
1694	2016-06-28	77.47000122070312	77.91000366210938	76.0999984741211	76.5999984741211	597100.0
1695	2016-06-29	79.16000366210938	79.18000030517578	77.0199966430664	77.83000183105469	571700.0
1696	2016-06-30	81.08000183105469	81.08999633789062	78.0199966430664	79.37000274658203	862500.0
1697	2016-07-01	80.93000030517578	81.43000030517578	80.58000183105469	81.08000183105469	462100.0
1698	2016-07-05	81.62000274658203	81.72000122070312	80.63999938964844	80.63999938964844	664700.0
1699	2016-07-06	81.66000366210938	81.76000213623047	80.73999786376953	81.26000213623047	545000.0
1700	2016-07-07	81.8499984741211	82.1500015258789	81.2699966430664	81.56999969482422	465700.0
1701	2016-07-08	83.4000015258789	83.4000015258789	82.06999969482422	82.20999908447266	660000.0
1702	2016-07-11	84.0199966430664	84.44000244140625	83.19000244140625	83.4800033569336	805300.0
1703	2016-07-12	84.4800033569336	84.62000274658203	83.8499984741211	84.5	569900.0
1704	2016-07-13	84.70999908447266	85.0	84.3499984741211	85.0	492000.0
1705	2016-07-14	85.5999984741211	85.70999908447266	84.95999908447266	85.19999694824219	614500.0
1706	2016-07-15	85.23999786376953	86.0	85.08000183105469	86.0	476300.0
1707	2016-07-18	85.05999755859375	85.54000091552734	84.9800033569336	85.47000122070312	474300.0
1708	2016-07-19	85.54000091552734	85.55999755859375	84.66000366210938	84.75	397000.0
1709	2016-07-20	85.4000015258789	85.87999725341797	85.3499984741211	85.5999984741211	393500.0
1710	2016-07-21	84.80000305175781	85.33999633789062	84.54000091552734	85.16999816894531	460100.0
1711	2016-07-22	85.75	85.88999938964844	84.83999633789062	85.1500015258789	524300.0
1712	2016-07-25	85.5199966430664	85.75	85.16000366210938	85.72000122070312	308100.0
1713	2016-07-26	85.36000061035156	85.7300033569336	85.0199966430664	85.44000244140625	365600.0
1714	2016-07-27	85.16999816894531	85.41999816894531	84.83999633789062	85.26000213623047	420100.0
1715	2016-07-28	85.54000091552734	85.70999908447266	84.58999633789062	85.19999694824219	332400.0
1716	2016-07-29	85.27999877929688	85.61000061035156	84.94999694824219	85.58000183105469	616200.0
1717	2016-08-01	84.86000061035156	85.44999694824219	84.76000213623047	85.1500015258789	522100.0
1718	2016-08-02	83.72000122070312	84.94000244140625	83.70999908447266	84.83000183105469	839100.0
1719	2016-08-03	79.43000030517578	81.94000244140625	78.2699966430664	81.5999984741211	2014300.0
1720	2016-08-04	81.12999725341797	81.30999755859375	79.5999984741211	79.6500015258789	1166900.0
1721	2016-08-05	82.16999816894531	82.62999725341797	81.19000244140625	81.2699966430664	875500.0
1722	2016-08-08	81.51000213623047	82.5199966430664	81.31999969482422	82.19999694824219	643400.0
1723	2016-08-09	81.7300033569336	82.1500015258789	81.19999694824219	81.68000030517578	412600.0
1724	2016-08-10	81.44999694824219	81.5999984741211	81.0199966430664	81.5999984741211	445700.0
1725	2016-08-11	81.56999969482422	82.0199966430664	81.51000213623047	81.7300033569336	274100.0
1726	2016-08-12	81.41999816894531	81.56999969482422	80.6500015258789	81.25	386200.0
1727	2016-08-15	81.62999725341797	81.7699966430664	81.27999877929688	81.7699966430664	524200.0
1728	2016-08-16	81.58999633789062	81.79000091552734	81.05000305175781	81.5999984741211	619900.0
1729	2016-08-17	81.76000213623047	81.9000015258789	80.9800033569336	81.88999938964844	887200.0
1730	2016-08-18	81.69000244140625	81.98999786376953	81.22000122070312	81.75	587500.0
1731	2016-08-19	81.94999694824219	81.95999908447266	81.1500015258789	81.41999816894531	465200.0
1732	2016-08-22	82.2699966430664	82.62999725341797	81.44000244140625	81.45999908447266	545300.0
1733	2016-08-23	82.29000091552734	82.47000122070312	82.02999877929688	82.47000122070312	463400.0
1734	2016-08-24	82.11000061035156	82.69999694824219	82.0	82.22000122070312	418000.0
1735	2016-08-25	83.0	83.05000305175781	82.0	82.12000274658203	784000.0
1736	2016-08-26	83.13999938964844	84.04000091552734	82.80000305175781	83.36000061035156	619100.0
1737	2016-08-29	83.0999984741211	83.44000244140625	83.0	83.06999969482422	476500.0
1738	2016-08-30	83.0	83.25	82.80000305175781	82.94000244140625	583600.0
1739	2016-08-31	83.05000305175781	83.27999877929688	82.79000091552734	83.0999984741211	780100.0
1740	2016-09-01	83.30000305175781	83.55000305175781	82.83999633789062	83.2699966430664	728300.0
1741	2016-09-02	83.83999633789062	84.22000122070312	83.05000305175781	83.94000244140625	596500.0
1742	2016-09-06	84.05999755859375	84.08000183105469	83.38999938964844	83.69999694824219	643400.0
1743	2016-09-07	83.62000274658203	84.16000366210938	83.5199966430664	83.91999816894531	526700.0
1744	2016-09-08	82.81999969482422	83.72000122070312	82.81999969482422	83.44000244140625	539000.0
1745	2016-09-09	81.95999908447266	82.83000183105469	81.94999694824219	82.02999877929688	1054300.0
1746	2016-09-12	82.75	83.9800033569336	81.48999786376953	81.9800033569336	786600.0
1747	2016-09-13	81.80999755859375	82.16999816894531	81.26000213623047	81.98999786376953	840800.0
1748	2016-09-14	81.13999938964844	82.18000030517578	80.95999908447266	81.83999633789062	492700.0
1749	2016-09-15	81.48999786376953	81.76000213623047	80.69000244140625	81.12000274658203	624700.0
1750	2016-09-16	80.63999938964844	81.31999969482422	80.43000030517578	80.98999786376953	1402600.0
1751	2016-09-19	80.72000122070312	81.3499984741211	80.41999816894531	80.9800033569336	437400.0
1752	2016-09-20	80.56999969482422	81.31999969482422	80.52999877929688	81.05999755859375	560000.0
1753	2016-09-21	80.86000061035156	81.13999938964844	80.1500015258789	80.7300033569336	426900.0
1754	2016-09-22	81.05000305175781	81.30999755859375	80.80999755859375	81.20999908447266	1058500.0
1755	2016-09-23	81.31999969482422	81.66000366210938	80.56999969482422	81.08000183105469	1637600.0
1756	2016-09-26	81.12000274658203	81.47000122070312	80.33999633789062	80.77999877929688	654100.0
1757	2016-09-27	81.38999938964844	81.7300033569336	80.91999816894531	80.98999786376953	767800.0
1758	2016-09-28	81.87000274658203	81.9000015258789	81.01000213623047	81.55000305175781	839700.0
1759	2016-09-29	81.05000305175781	82.18000030517578	80.83999633789062	81.88999938964844	523900.0
1760	2016-09-30	81.27999877929688	81.72000122070312	81.22000122070312	81.48999786376953	947600.0
1761	2016-10-03	81.2300033569336	81.5	80.54000091552734	80.93000030517578	634700.0
1762	2016-10-04	80.6500015258789	81.30999755859375	80.55999755859375	81.23999786376953	881300.0
1763	2016-10-05	80.30000305175781	81.05999755859375	80.19000244140625	80.87999725341797	553300.0
1764	2016-10-06	79.75	80.5	79.2699966430664	80.31999969482422	729600.0
1765	2016-10-07	79.61000061035156	79.95999908447266	79.25	79.70999908447266	521900.0
1766	2016-10-10	80.0999984741211	80.41999816894531	79.80000305175781	79.80000305175781	373500.0
1767	2016-10-11	79.4000015258789	80.06999969482422	79.16000366210938	79.81999969482422	647300.0
1768	2016-10-12	79.5199966430664	79.80000305175781	79.05000305175781	79.25	546100.0
1769	2016-10-13	79.36000061035156	79.66000366210938	78.5999984741211	79.05000305175781	560500.0
1770	2016-10-14	79.37000274658203	80.13999938964844	79.30000305175781	79.47000122070312	580200.0
1771	2016-10-17	79.47000122070312	79.81999969482422	79.31999969482422	79.41999816894531	385100.0
1772	2016-10-18	80.33999633789062	81.48999786376953	79.70999908447266	79.97000122070312	926900.0
1773	2016-10-19	80.44999694824219	81.25	80.18000030517578	80.18000030517578	739500.0
1774	2016-10-20	80.08000183105469	80.91999816894531	79.75	80.5	650800.0
1775	2016-10-21	81.26000213623047	81.27999877929688	79.30999755859375	79.83999633789062	877900.0
1776	2016-10-24	82.22000122070312	82.43000030517578	81.76000213623047	81.81999969482422	830400.0
1777	2016-10-25	82.08999633789062	82.27999877929688	81.76000213623047	82.2300033569336	671000.0
1778	2016-10-26	81.43000030517578	82.58999633789062	81.4000015258789	82.0199966430664	1298800.0
1779	2016-10-27	81.25	81.93000030517578	81.05000305175781	81.58000183105469	1233000.0
1780	2016-10-28	81.3499984741211	82.19000244140625	81.26000213623047	81.43000030517578	718800.0
1781	2016-10-31	81.55000305175781	82.0999984741211	81.54000091552734	81.68000030517578	813000.0
1782	2016-11-01	80.94000244140625	81.68000030517578	80.66999816894531	81.68000030517578	1130900.0
1783	2016-11-02	82.20999908447266	83.29000091552734	81.12000274658203	81.4000015258789	1829000.0
1784	2016-11-03	82.41000366210938	82.98999786376953	82.08000183105469	82.56999969482422	1092300.0
1785	2016-11-04	81.76000213623047	82.8499984741211	81.7300033569336	81.83000183105469	780200.0
1786	2016-11-07	83.0999984741211	83.19999694824219	82.4800033569336	82.86000061035156	1228500.0
1787	2016-11-08	82.88999938964844	83.2300033569336	82.58000183105469	82.94999694824219	676400.0
1788	2016-11-09	83.33000183105469	83.4000015258789	80.87999725341797	80.87999725341797	933300.0
1789	2016-11-10	83.12000274658203	84.29000091552734	82.6500015258789	83.58000183105469	979400.0
1790	2016-11-11	83.12999725341797	83.70999908447266	82.83000183105469	82.83000183105469	1231400.0
1791	2016-11-14	82.83000183105469	83.5999984741211	82.7300033569336	83.38999938964844	1291200.0
1792	2016-11-15	82.69000244140625	83.58000183105469	82.5	83.01000213623047	2155400.0
1793	2016-11-16	82.30000305175781	83.05999755859375	82.05999755859375	82.68000030517578	852500.0
1794	2016-11-17	83.0	83.02999877929688	82.44000244140625	82.5	1276900.0
1795	2016-11-18	83.16000366210938	83.52999877929688	82.81999969482422	82.83000183105469	1905700.0
1796	2016-11-21	83.75	83.91000366210938	83.16000366210938	83.4000015258789	791000.0
1797	2016-11-22	83.95999908447266	84.01000213623047	83.68000030517578	84.0	845000.0
1798	2016-11-23	83.88999938964844	84.76000213623047	82.5	83.79000091552734	669600.0
1799	2016-11-25	84.11000061035156	84.30000305175781	83.3499984741211	83.95999908447266	522700.0
1800	2016-11-28	84.1500015258789	84.8499984741211	84.06999969482422	84.41000366210938	760200.0
1801	2016-11-29	83.87999725341797	84.4000015258789	83.62000274658203	84.19999694824219	766000.0
1802	2016-11-30	83.08000183105469	84.41999816894531	83.02999877929688	84.19000244140625	1380700.0
1803	2016-12-01	82.36000061035156	83.5199966430664	81.94999694824219	83.2300033569336	976100.0
1804	2016-12-02	82.19999694824219	82.66000366210938	81.6500015258789	82.41999816894531	892400.0
1805	2016-12-05	82.91000366210938	83.27999877929688	82.66000366210938	82.69000244140625	868300.0
1806	2016-12-06	83.04000091552734	83.1500015258789	82.33999633789062	82.88999938964844	1170200.0
1807	2016-12-07	83.13999938964844	83.13999938964844	82.18000030517578	83.04000091552734	1241200.0
1808	2016-12-08	83.19000244140625	83.5199966430664	82.7699966430664	83.19000244140625	647600.0
1809	2016-12-09	82.93000030517578	83.52999877929688	82.87999725341797	83.3499984741211	940800.0
1810	2016-12-12	83.02999877929688	83.12999725341797	82.44000244140625	82.69999694824219	829300.0
1811	2016-12-13	83.56999969482422	83.94999694824219	82.9800033569336	83.27999877929688	1200800.0
1812	2016-12-14	82.05000305175781	83.73999786376953	81.94999694824219	83.73999786376953	1211900.0
1813	2016-12-15	81.27999877929688	82.25	81.23999786376953	82.01000213623047	645100.0
1814	2016-12-16	81.77999877929688	82.19000244140625	80.9000015258789	81.4000015258789	1619900.0
1815	2016-12-19	82.11000061035156	82.66000366210938	81.83999633789062	81.8499984741211	484500.0
1816	2016-12-20	82.37000274658203	82.48999786376953	82.0999984741211	82.36000061035156	445900.0
1817	2016-12-21	82.43000030517578	82.98999786376953	82.37000274658203	82.37000274658203	412300.0
1818	2016-12-22	82.06999969482422	82.4800033569336	81.75	82.2699966430664	346200.0
1819	2016-12-23	82.11000061035156	82.41000366210938	81.87000274658203	82.01000213623047	267100.0
1820	2016-12-27	82.1500015258789	82.97000122070312	82.0	82.41000366210938	300000.0
1821	2016-12-28	81.6500015258789	82.52999877929688	81.52999877929688	82.41999816894531	348700.0
1822	2016-12-29	81.69999694824219	82.01000213623047	81.5199966430664	81.5199966430664	389800.0
1823	2016-12-30	81.16999816894531	81.98999786376953	80.95999908447266	81.98999786376953	524700.0
1824	2017-01-03	81.31999969482422	82.08000183105469	81.05000305175781	81.58999633789062	545700.0
1825	2017-01-04	81.95999908447266	82.01000213623047	81.2300033569336	81.27999877929688	651800.0
1826	2017-01-05	81.66000366210938	82.2300033569336	81.51000213623047	81.69000244140625	394700.0
1827	2017-01-06	82.37999725341797	82.4000015258789	81.43000030517578	81.5199966430664	515900.0
1828	2017-01-09	81.7300033569336	82.25	81.55000305175781	82.02999877929688	489600.0
1829	2017-01-10	82.26000213623047	82.33000183105469	81.41999816894531	81.72000122070312	594600.0
1830	2017-01-11	82.75	82.75	81.88999938964844	82.05999755859375	468600.0
1831	2017-01-12	82.31999969482422	82.76000213623047	81.62999725341797	82.76000213623047	557600.0
1832	2017-01-13	82.62999725341797	82.70999908447266	82.27999877929688	82.44999694824219	350600.0
1833	2017-01-17	81.55000305175781	82.44999694824219	81.41000366210938	82.44999694824219	553300.0
1834	2017-01-18	81.08000183105469	81.16000366210938	80.20999908447266	81.0	742000.0
1835	2017-01-19	80.91999816894531	81.4800033569336	80.19999694824219	80.94999694824219	609900.0
1836	2017-01-20	81.36000061035156	81.5199966430664	80.76000213623047	81.2699966430664	500400.0
1837	2017-01-23	81.18000030517578	81.4800033569336	80.8499984741211	81.2300033569336	508500.0
1838	2017-01-24	82.16999816894531	82.20999908447266	81.25	81.37999725341797	466900.0
1839	2017-01-25	82.69000244140625	83.0199966430664	82.41999816894531	82.5	455000.0
1840	2017-01-26	82.52999877929688	82.72000122070312	82.25	82.62999725341797	296100.0
1841	2017-01-27	82.68000030517578	82.79000091552734	82.12999725341797	82.20999908447266	362400.0
1842	2017-01-30	82.73999786376953	82.76000213623047	82.2300033569336	82.62999725341797	362200.0
1843	2017-01-31	82.63999938964844	83.0	81.94999694824219	83.0	795300.0
1844	2017-02-01	81.76000213623047	82.91999816894531	81.43000030517578	82.62999725341797	544300.0
1845	2017-02-02	82.1500015258789	82.20999908447266	81.30999755859375	81.52999877929688	532100.0
1846	2017-02-03	83.5199966430664	83.5199966430664	82.68000030517578	82.80000305175781	542300.0
1847	2017-02-06	83.2699966430664	83.31999969482422	82.94999694824219	83.18000030517578	362900.0
1848	2017-02-07	83.01000213623047	83.27999877929688	82.9000015258789	83.2699966430664	471200.0
1849	2017-02-08	83.61000061035156	83.76000213623047	82.80999755859375	82.87999725341797	349700.0
1850	2017-02-09	84.06999969482422	84.11000061035156	82.1500015258789	82.1500015258789	572000.0
1851	2017-02-10	84.5199966430664	84.69000244140625	83.7699966430664	84.27999877929688	350600.0
1852	2017-02-13	84.95999908447266	85.2300033569336	84.62999725341797	84.98999786376953	407400.0
1853	2017-02-14	85.08999633789062	85.0999984741211	84.69000244140625	84.80000305175781	448400.0
1854	2017-02-15	83.7699966430664	84.48999786376953	83.38999938964844	84.13999938964844	762600.0
1855	2017-02-16	84.2699966430664	84.98999786376953	83.52999877929688	84.08000183105469	526200.0
1856	2017-02-17	84.9000015258789	84.9000015258789	84.06999969482422	84.27999877929688	645400.0
1857	2017-02-21	85.19000244140625	85.41999816894531	84.16000366210938	84.80000305175781	1201200.0
1858	2017-02-22	82.2300033569336	87.4000015258789	81.9000015258789	85.44000244140625	2245400.0
1859	2017-02-23	82.83999633789062	83.70999908447266	82.4000015258789	82.47000122070312	1144300.0
1860	2017-02-24	83.94999694824219	84.0	82.80000305175781	82.93000030517578	1052500.0
1861	2017-02-27	83.79000091552734	83.83999633789062	83.2699966430664	83.62000274658203	573300.0
1862	2017-02-28	82.91999816894531	83.80999755859375	82.77999877929688	83.72000122070312	862400.0
1863	2017-03-01	84.31999969482422	84.48999786376953	83.26000213623047	83.55000305175781	765900.0
1864	2017-03-02	83.66999816894531	84.45999908447266	83.37000274658203	84.18000030517578	468700.0
1865	2017-03-03	83.94999694824219	84.1500015258789	83.33000183105469	83.83999633789062	509600.0
1866	2017-03-06	82.87000274658203	83.93000030517578	82.83999633789062	83.68000030517578	959000.0
1867	2017-03-07	81.83999633789062	83.1500015258789	81.52999877929688	82.62000274658203	797100.0
1868	2017-03-08	80.70999908447266	82.0	80.5199966430664	81.58999633789062	1415700.0
1869	2017-03-09	80.05000305175781	80.87000274658203	79.70999908447266	80.83999633789062	1014500.0
1870	2017-03-10	79.94000244140625	80.43000030517578	79.76000213623047	80.36000061035156	976800.0
1871	2017-03-13	79.76000213623047	80.19999694824219	79.36000061035156	80.0999984741211	884100.0
1872	2017-03-14	79.3499984741211	79.66000366210938	79.08999633789062	79.51000213623047	779500.0
1873	2017-03-15	80.06999969482422	80.19000244140625	79.38999938964844	79.58999633789062	943300.0
1874	2017-03-16	80.3499984741211	80.66000366210938	79.9000015258789	79.9000015258789	1501100.0
1875	2017-03-17	81.19000244140625	81.2699966430664	80.08999633789062	80.6500015258789	1313300.0
1876	2017-03-20	80.94999694824219	81.0999984741211	80.4800033569336	80.94000244140625	1233000.0
1877	2017-03-21	79.62999725341797	81.38999938964844	79.58999633789062	81.08000183105469	884300.0
1878	2017-03-22	80.02999877929688	80.61000061035156	79.43000030517578	79.86000061035156	987400.0
1879	2017-03-23	79.95999908447266	80.55999755859375	79.69000244140625	80.2699966430664	907100.0
1880	2017-03-24	79.70999908447266	80.48999786376953	79.69999694824219	80.18000030517578	971800.0
1881	2017-03-27	79.68000030517578	79.97000122070312	79.16999816894531	79.36000061035156	788300.0
1882	2017-03-28	80.05999755859375	80.37000274658203	79.23999786376953	79.38999938964844	592900.0
1883	2017-03-29	80.44999694824219	80.47000122070312	79.61000061035156	79.77999877929688	740300.0
1884	2017-03-30	80.79000091552734	80.94999694824219	80.04000091552734	80.41000366210938	1318800.0
1885	2017-03-31	81.13999938964844	81.61000061035156	80.58999633789062	80.81999969482422	861900.0
1886	2017-04-03	79.83999633789062	81.29000091552734	79.36000061035156	81.05999755859375	1019500.0
1887	2017-04-04	79.94999694824219	80.63999938964844	79.62999725341797	80.01000213623047	666100.0
1888	2017-04-05	79.44999694824219	80.33999633789062	79.43000030517578	79.9800033569336	1174100.0
1889	2017-04-06	79.5	79.81999969482422	79.12999725341797	79.45999908447266	958300.0
1890	2017-04-07	79.29000091552734	79.79000091552734	79.25	79.41000366210938	732800.0
1891	2017-04-10	79.47000122070312	79.87000274658203	79.30999755859375	79.30999755859375	558700.0
1892	2017-04-11	79.62999725341797	79.63999938964844	78.80999755859375	79.2699966430664	976400.0
1893	2017-04-12	79.23999786376953	79.73999786376953	78.69000244140625	79.16999816894531	561900.0
1894	2017-04-13	79.11000061035156	79.6500015258789	79.11000061035156	79.25	571800.0
1895	2017-04-17	80.06999969482422	80.08000183105469	79.4800033569336	79.4800033569336	593000.0
1896	2017-04-18	80.62999725341797	80.80000305175781	79.70999908447266	79.70999908447266	527900.0
1897	2017-04-19	80.7699966430664	81.2699966430664	80.55000305175781	80.9800033569336	611500.0
1898	2017-04-20	81.37000274658203	81.62000274658203	81.01000213623047	81.0999984741211	647000.0
1899	2017-04-21	81.6500015258789	81.9000015258789	81.30999755859375	81.44000244140625	460200.0
1900	2017-04-24	82.66000366210938	82.80999755859375	82.13999938964844	82.41999816894531	615600.0
1901	2017-04-25	82.97000122070312	83.29000091552734	82.58000183105469	82.87000274658203	550000.0
1902	2017-04-26	83.18000030517578	83.69000244140625	82.83999633789062	82.86000061035156	779200.0
1903	2017-04-27	83.1500015258789	83.68000030517578	82.87999725341797	83.2300033569336	597100.0
1904	2017-04-28	82.80999755859375	83.1500015258789	82.55000305175781	83.1500015258789	754300.0
1905	2017-05-01	82.7699966430664	83.4000015258789	82.44000244140625	83.0	1193300.0
1906	2017-05-02	82.18000030517578	83.27999877929688	82.05999755859375	82.87000274658203	1195700.0
1907	2017-05-03	76.75	79.01000213623047	76.5	76.55000305175781	4077500.0
1908	2017-05-04	78.01000213623047	78.43000030517578	75.5999984741211	76.69000244140625	2582100.0
1909	2017-05-05	79.76000213623047	79.7699966430664	78.44000244140625	78.80999755859375	1329700.0
1910	2017-05-08	79.30000305175781	80.06999969482422	79.12999725341797	79.7699966430664	1141600.0
1911	2017-05-09	79.26000213623047	79.5	79.04000091552734	79.04000091552734	878800.0
1912	2017-05-10	78.69999694824219	79.23999786376953	78.43000030517578	79.05999755859375	1008200.0
1913	2017-05-11	78.27999877929688	78.63999938964844	77.72000122070312	78.33999633789062	712600.0
1914	2017-05-12	78.0999984741211	78.5199966430664	77.91999816894531	78.1500015258789	782900.0
1915	2017-05-15	78.97000122070312	79.04000091552734	78.1500015258789	78.1500015258789	1103900.0
1916	2017-05-16	78.81999969482422	79.12000274658203	78.58999633789062	79.0	804300.0
1917	2017-05-17	78.5	79.01000213623047	78.41000366210938	78.4800033569336	1564000.0
1918	2017-05-18	78.5199966430664	79.22000122070312	78.22000122070312	78.62999725341797	912300.0
1919	2017-05-19	79.41000366210938	79.56999969482422	78.29000091552734	78.62999725341797	1107800.0
1920	2017-05-22	79.91000366210938	79.94000244140625	79.33999633789062	79.38999938964844	660300.0
1921	2017-05-23	79.5199966430664	80.0199966430664	79.33999633789062	80.0	750700.0
1922	2017-05-24	80.41000366210938	80.44000244140625	79.69000244140625	79.7699966430664	988600.0
1923	2017-05-25	81.18000030517578	81.61000061035156	80.38999938964844	80.58000183105469	1024700.0
1924	2017-05-26	80.55000305175781	81.5199966430664	80.5199966430664	81.19999694824219	814900.0
1925	2017-05-30	81.05000305175781	81.23999786376953	80.08000183105469	80.20999908447266	765500.0
1926	2017-05-31	80.88999938964844	81.44000244140625	80.37999725341797	81.26000213623047	817800.0
1927	2017-06-01	81.16999816894531	81.5	80.81999969482422	81.05000305175781	985000.0
1928	2017-06-02	81.86000061035156	81.88999938964844	80.9000015258789	81.41999816894531	895000.0
1929	2017-06-05	81.47000122070312	82.20999908447266	81.44999694824219	81.83000183105469	904700.0
1930	2017-06-06	80.66999816894531	81.45999908447266	80.55000305175781	81.20999908447266	521400.0
1931	2017-06-07	80.73999786376953	81.06999969482422	80.02999877929688	81.05000305175781	629200.0
1932	2017-06-08	80.37999725341797	80.88999938964844	80.06999969482422	80.58000183105469	528100.0
1933	2017-06-09	80.06999969482422	80.51000213623047	79.88999938964844	80.38999938964844	521900.0
1934	2017-06-12	81.5	81.54000091552734	79.86000061035156	79.86000061035156	778400.0
1935	2017-06-13	82.41999816894531	82.5999984741211	81.41999816894531	81.41999816894531	962400.0
1936	2017-06-14	82.97000122070312	83.0199966430664	82.44000244140625	82.56999969482422	800000.0
1937	2017-06-15	83.25	83.62000274658203	82.61000061035156	82.61000061035156	989000.0
1938	2017-06-16	83.13999938964844	83.41999816894531	82.27999877929688	82.9000015258789	1427400.0
1939	2017-06-19	83.77999877929688	83.91000366210938	83.12000274658203	83.3499984741211	657100.0
1940	2017-06-20	83.91000366210938	83.91999816894531	83.23999786376953	83.47000122070312	828100.0
1941	2017-06-21	84.05999755859375	84.18000030517578	83.55000305175781	83.91000366210938	1112100.0
1942	2017-06-22	83.02999877929688	84.12000274658203	83.01000213623047	84.11000061035156	951700.0
1943	2017-06-23	82.36000061035156	83.08999633789062	82.13999938964844	83.08999633789062	1870900.0
1944	2017-06-26	83.18000030517578	83.55000305175781	82.62000274658203	82.68000030517578	778300.0
1945	2017-06-27	82.81999969482422	83.1500015258789	82.30000305175781	83.0199966430664	903400.0
1946	2017-06-28	83.95999908447266	84.0	82.68000030517578	83.02999877929688	741300.0
1947	2017-06-29	83.36000061035156	83.86000061035156	82.98999786376953	83.81999969482422	1062000.0
1948	2017-06-30	84.37000274658203	84.68000030517578	83.54000091552734	83.91000366210938	982100.0
1949	2017-07-03	84.16999816894531	84.95999908447266	84.1500015258789	84.87000274658203	507200.0
1950	2017-07-05	84.29000091552734	84.54000091552734	83.91999816894531	84.22000122070312	781000.0
1951	2017-07-06	83.4800033569336	83.86000061035156	83.37999725341797	83.73999786376953	830300.0
1952	2017-07-07	83.6500015258789	83.86000061035156	83.37999725341797	83.4800033569336	1077700.0
1953	2017-07-10	83.44999694824219	83.69000244140625	83.33000183105469	83.62999725341797	769600.0
1954	2017-07-11	83.4800033569336	83.51000213623047	82.94000244140625	83.4800033569336	494600.0
1955	2017-07-12	84.55000305175781	84.62000274658203	83.97000122070312	84.01000213623047	601600.0
1956	2017-07-13	84.4000015258789	84.55000305175781	83.55999755859375	84.4000015258789	508500.0
1957	2017-07-14	85.44000244140625	85.52999877929688	84.69000244140625	84.76000213623047	852000.0
1958	2017-07-17	85.23999786376953	85.75	85.06999969482422	85.44999694824219	912500.0
1959	2017-07-18	85.87000274658203	85.94000244140625	84.7300033569336	85.06999969482422	864700.0
1960	2017-07-19	85.98999786376953	86.01000213623047	84.95999908447266	85.86000061035156	674500.0
1961	2017-07-20	86.2699966430664	86.3499984741211	85.0	86.05000305175781	410200.0
1962	2017-07-21	86.51000213623047	86.95999908447266	86.13999938964844	86.13999938964844	881500.0
1963	2017-07-24	87.11000061035156	87.20999908447266	85.94999694824219	86.4800033569336	864400.0
1964	2017-07-25	86.87999725341797	87.41999816894531	86.66000366210938	87.30000305175781	590300.0
1965	2017-07-26	87.05999755859375	87.18000030517578	86.7699966430664	86.97000122070312	404100.0
1966	2017-07-27	87.1500015258789	87.47000122070312	86.58000183105469	87.02999877929688	721700.0
1967	2017-07-28	87.31999969482422	87.62000274658203	86.7699966430664	87.05999755859375	510200.0
1968	2017-07-31	87.26000213623047	88.0	87.0	87.31999969482422	739600.0
1969	2017-08-01	87.16999816894531	88.16999816894531	85.4800033569336	85.4800033569336	1081600.0
1970	2017-08-02	83.83999633789062	85.43000030517578	82.55000305175781	85.43000030517578	2072300.0
1971	2017-08-03	82.30999755859375	83.73999786376953	82.12000274658203	83.44999694824219	1470400.0
1972	2017-08-04	82.87999725341797	82.9800033569336	82.02999877929688	82.55999755859375	1043100.0
1973	2017-08-07	82.5199966430664	83.23999786376953	82.1500015258789	82.98999786376953	749900.0
1974	2017-08-08	81.88999938964844	82.75	81.86000061035156	82.33000183105469	597400.0
1975	2017-08-09	81.52999877929688	82.02999877929688	81.41000366210938	81.91000366210938	721700.0
1976	2017-08-10	80.58000183105469	81.41000366210938	80.55999755859375	81.2300033569336	788600.0
1977	2017-08-11	80.62000274658203	81.19999694824219	80.58999633789062	80.95999908447266	551100.0
1978	2017-08-14	81.44000244140625	81.69999694824219	80.94000244140625	81.1500015258789	504800.0
1979	2017-08-15	81.4000015258789	81.66999816894531	81.19999694824219	81.4800033569336	552500.0
1980	2017-08-16	81.6500015258789	81.88999938964844	81.27999877929688	81.61000061035156	559500.0
1981	2017-08-17	80.9000015258789	81.9000015258789	80.81999969482422	81.51000213623047	1111400.0
1982	2017-08-18	80.6500015258789	80.95999908447266	80.12000274658203	80.38999938964844	850900.0
1983	2017-08-21	81.06999969482422	81.30000305175781	80.43000030517578	80.80000305175781	535900.0
1984	2017-08-22	82.05000305175781	82.36000061035156	81.05999755859375	81.20999908447266	633500.0
1985	2017-08-23	81.20999908447266	81.87000274658203	81.18000030517578	81.87000274658203	603100.0
1986	2017-08-24	80.26000213623047	81.30000305175781	79.87000274658203	81.30000305175781	717300.0
1987	2017-08-25	79.66999816894531	80.75	79.58999633789062	80.75	994600.0
1988	2017-08-28	79.2300033569336	80.1500015258789	79.08000183105469	80.0	653000.0
1989	2017-08-29	79.5199966430664	79.61000061035156	78.97000122070312	79.29000091552734	813100.0
1990	2017-08-30	80.16000366210938	80.3499984741211	79.19999694824219	79.62000274658203	957600.0
1991	2017-08-31	81.05000305175781	81.19000244140625	80.16000366210938	80.25	660400.0
1992	2017-09-01	80.9800033569336	81.37999725341797	80.80999755859375	81.37999725341797	631300.0
1993	2017-09-05	80.62000274658203	81.23999786376953	80.41999816894531	80.81999969482422	1056000.0
1994	2017-09-06	81.05999755859375	81.18000030517578	80.58999633789062	80.72000122070312	767700.0
1995	2017-09-07	82.0	82.3499984741211	81.16000366210938	81.16000366210938	893400.0
1996	2017-09-08	82.4800033569336	82.80000305175781	80.88999938964844	81.7300033569336	665400.0
1997	2017-09-11	82.02999877929688	82.93000030517578	81.87000274658203	82.91999816894531	796300.0
1998	2017-09-12	82.9000015258789	83.0	81.5	82.0199966430664	628100.0
1999	2017-09-13	81.44999694824219	82.6500015258789	81.33000183105469	82.63999938964844	557400.0
2000	2017-09-14	80.69000244140625	81.48999786376953	80.31999969482422	81.25	817300.0
2001	2017-09-15	81.02999877929688	81.4000015258789	80.52999877929688	80.72000122070312	1191700.0
2002	2017-09-18	81.7699966430664	81.80999755859375	80.91999816894531	81.0999984741211	621000.0
2003	2017-09-19	81.70999908447266	81.80999755859375	81.37999725341797	81.80999755859375	390300.0
2004	2017-09-20	82.08999633789062	82.48999786376953	81.44999694824219	81.69999694824219	570500.0
2005	2017-09-21	81.94999694824219	82.31999969482422	81.69999694824219	82.01000213623047	463900.0
2006	2017-09-22	82.30999755859375	82.37999725341797	81.58000183105469	81.58000183105469	393600.0
2007	2017-09-25	82.02999877929688	82.4000015258789	81.81999969482422	82.20999908447266	595900.0
2008	2017-09-26	81.9000015258789	82.5	81.69999694824219	82.5	1049400.0
2009	2017-09-27	81.9800033569336	82.26000213623047	81.69000244140625	82.02999877929688	737800.0
2010	2017-09-28	82.4000015258789	82.44000244140625	81.48999786376953	81.58000183105469	864000.0
2011	2017-09-29	83.19000244140625	83.83999633789062	82.2699966430664	82.27999877929688	922200.0
2012	2017-10-02	83.5199966430664	84.08999633789062	83.01000213623047	83.4000015258789	794900.0
2013	2017-10-03	83.75	84.05000305175781	83.0999984741211	83.56999969482422	548700.0
2014	2017-10-04	83.87000274658203	84.0	83.11000061035156	83.73999786376953	462900.0
2015	2017-10-05	83.80000305175781	84.01000213623047	83.58000183105469	83.87999725341797	495000.0
2016	2017-10-06	83.5	83.87999725341797	83.20999908447266	83.63999938964844	493900.0
2017	2017-10-09	83.33000183105469	83.68000030517578	83.02999877929688	83.36000061035156	493500.0
2018	2017-10-10	83.73999786376953	83.86000061035156	83.33000183105469	83.37000274658203	401200.0
2019	2017-10-11	83.36000061035156	83.97000122070312	83.16000366210938	83.72000122070312	530000.0
2020	2017-10-12	83.81999969482422	83.98999786376953	83.20999908447266	83.38999938964844	640200.0
2021	2017-10-13	84.0	84.5999984741211	83.91000366210938	84.2699966430664	474000.0
2022	2017-10-16	84.06999969482422	84.26000213623047	83.73999786376953	83.95999908447266	379000.0
2023	2017-10-17	84.30999755859375	84.44000244140625	83.81999969482422	84.01000213623047	441400.0
2024	2017-10-18	84.80000305175781	84.9000015258789	84.26000213623047	84.26000213623047	428500.0
2025	2017-10-19	84.91000366210938	84.91999816894531	84.12000274658203	84.80000305175781	514800.0
2026	2017-10-20	84.8499984741211	85.37000274658203	84.76000213623047	85.0	748500.0
2027	2017-10-23	84.7699966430664	85.06999969482422	84.36000061035156	84.87999725341797	634100.0
2028	2017-10-24	84.87999725341797	85.1500015258789	84.37000274658203	84.7300033569336	532400.0
2029	2017-10-25	84.19999694824219	84.93000030517578	83.95999908447266	84.52999877929688	540600.0
2030	2017-10-26	84.83000183105469	85.16000366210938	84.29000091552734	84.4800033569336	777200.0
2031	2017-10-27	84.94000244140625	85.3499984741211	84.37000274658203	84.52999877929688	1169500.0
2032	2017-10-30	84.69999694824219	85.16000366210938	84.4000015258789	84.91999816894531	779000.0
2033	2017-10-31	85.05000305175781	85.41999816894531	84.66000366210938	84.80999755859375	1239800.0
2034	2017-11-01	89.87999725341797	91.33999633789062	86.0	86.0	2413500.0
2035	2017-11-02	91.0199966430664	91.30999755859375	89.93000030517578	90.30000305175781	1598500.0
2036	2017-11-03	91.02999877929688	91.41000366210938	90.1500015258789	91.08000183105469	877100.0
2037	2017-11-06	91.0999984741211	91.7300033569336	90.30999755859375	90.94000244140625	797600.0
2038	2017-11-07	92.29000091552734	92.91999816894531	91.69999694824219	91.80000305175781	924500.0
2039	2017-11-08	92.56999969482422	92.86000061035156	91.8499984741211	92.13999938964844	980800.0
2040	2017-11-09	90.81999969482422	92.77999877929688	90.66999816894531	92.16000366210938	751500.0
2041	2017-11-10	90.20999908447266	90.72000122070312	89.94999694824219	90.72000122070312	889600.0
2042	2017-11-13	90.12000274658203	90.43000030517578	89.6500015258789	90.02999877929688	888900.0
2043	2017-11-14	91.11000061035156	91.58999633789062	89.97000122070312	89.98999786376953	1044100.0
2044	2017-11-15	90.83000183105469	91.31999969482422	90.38999938964844	91.0999984741211	613200.0
2045	2017-11-16	90.81999969482422	91.41000366210938	90.62999725341797	91.12999725341797	1090200.0
2046	2017-11-17	91.86000061035156	92.20999908447266	90.68000030517578	90.87999725341797	1884000.0
2047	2017-11-20	92.52999877929688	92.55999755859375	91.62000274658203	91.73999786376953	1030800.0
2048	2017-11-21	93.58000183105469	94.0999984741211	92.6500015258789	92.72000122070312	1269500.0
2049	2017-11-22	93.81999969482422	94.26000213623047	93.20999908447266	93.5199966430664	946700.0
2050	2017-11-24	93.87999725341797	94.12999725341797	93.5199966430664	93.80000305175781	223800.0
2051	2017-11-27	94.22000122070312	94.51000213623047	93.87000274658203	93.87999725341797	685200.0
2052	2017-11-28	95.2300033569336	95.25	94.12999725341797	94.41000366210938	759500.0
2053	2017-11-29	94.9800033569336	95.91999816894531	94.80999755859375	95.29000091552734	681700.0
2054	2017-11-30	96.41999816894531	96.91999816894531	94.83999633789062	95.19000244140625	904500.0
2055	2017-12-01	95.63999938964844	98.5999984741211	94.18000030517578	98.05000305175781	957700.0
2056	2017-12-04	96.01000213623047	96.70999908447266	95.79000091552734	95.81999969482422	877000.0
2057	2017-12-05	95.94000244140625	96.6500015258789	95.87999725341797	96.33999633789062	838300.0
2058	2017-12-06	95.87000274658203	96.3499984741211	95.62000274658203	96.08000183105469	605500.0
2059	2017-12-07	95.44000244140625	96.41000366210938	95.3499984741211	96.25	715700.0
2060	2017-12-08	96.16000366210938	96.37999725341797	95.3499984741211	96.01000213623047	565100.0
2061	2017-12-11	94.31999969482422	95.95999908447266	94.2300033569336	95.95999908447266	1249400.0
2062	2017-12-12	94.5999984741211	94.8499984741211	93.7300033569336	94.4800033569336	972400.0
2063	2017-12-13	94.41000366210938	95.0999984741211	94.25	94.79000091552734	848200.0
2064	2017-12-14	94.7300033569336	95.76000213623047	94.5	94.55999755859375	1015500.0
2065	2017-12-15	95.0	95.62000274658203	94.38999938964844	95.0	2703900.0
2066	2017-12-18	95.94000244140625	96.36000061035156	95.31999969482422	95.41000366210938	824200.0
2067	2017-12-19	96.0	96.76000213623047	95.45999908447266	95.7699966430664	1067500.0
2068	2017-12-20	96.31999969482422	97.08999633789062	96.08000183105469	96.37999725341797	822700.0
2069	2017-12-21	95.58000183105469	96.83000183105469	95.31999969482422	96.83000183105469	652700.0
2070	2017-12-22	95.33000183105469	95.73999786376953	94.93000030517578	95.5199966430664	656200.0
2071	2017-12-26	95.6500015258789	96.16999816894531	95.27999877929688	95.45999908447266	456900.0
2072	2017-12-27	95.7699966430664	96.05000305175781	95.44000244140625	95.95999908447266	369300.0
2073	2017-12-28	96.44999694824219	96.5199966430664	95.54000091552734	95.54000091552734	597800.0
2074	2017-12-29	96.0	97.0	95.93000030517578	96.41000366210938	529400.0
2075	2018-01-02	95.83000183105469	96.73999786376953	95.37999725341797	96.4800033569336	653900.0
2076	2018-01-03	95.55000305175781	95.97000122070312	95.26000213623047	95.76000213623047	760200.0
2077	2018-01-04	96.02999877929688	96.29000091552734	95.58000183105469	95.95999908447266	960300.0
2078	2018-01-05	96.87999725341797	96.95999908447266	95.91999816894531	96.5	882100.0
2079	2018-01-08	97.0	97.55999755859375	96.33999633789062	96.55999755859375	791600.0
2080	2018-01-09	96.7300033569336	97.19000244140625	96.33000183105469	97.0199966430664	566900.0
2081	2018-01-10	96.33999633789062	97.12999725341797	96.06999969482422	97.12999725341797	437500.0
2082	2018-01-11	96.66999816894531	96.7300033569336	96.02999877929688	96.38999938964844	357900.0
2083	2018-01-12	97.5	97.58999633789062	96.43000030517578	96.77999877929688	734500.0
2084	2018-01-16	97.19999694824219	97.88999938964844	97.0999984741211	97.37000274658203	967600.0
2085	2018-01-17	98.01000213623047	98.2699966430664	97.2699966430664	97.75	719800.0
2086	2018-01-18	98.19999694824219	98.72000122070312	96.29000091552734	98.08999633789062	764000.0
2087	2018-01-19	98.9000015258789	99.08999633789062	97.98999786376953	98.5	1088600.0
2088	2018-01-22	99.5199966430664	99.55000305175781	98.33999633789062	99.01000213623047	628700.0
2089	2018-01-23	99.25	99.30000305175781	97.33000183105469	99.08000183105469	922100.0
2090	2018-01-24	99.0	99.91999816894531	98.88999938964844	99.25	637400.0
2091	2018-01-25	98.58999633789062	99.70999908447266	98.52999877929688	99.44999694824219	653200.0
2092	2018-01-26	98.30999755859375	98.95999908447266	97.87000274658203	98.95999908447266	1477600.0
2093	2018-01-29	98.25	98.86000061035156	97.54000091552734	98.0	1033600.0
2094	2018-01-30	99.12000274658203	99.4000015258789	97.87999725341797	98.29000091552734	1253600.0
2095	2018-01-31	100.05000305175781	100.54000091552734	98.72000122070312	99.16999816894531	1264600.0
2096	2018-02-01	100.26000213623047	100.33999633789062	98.0	99.2300033569336	1599800.0
2097	2018-02-02	98.83000183105469	100.26000213623047	98.80000305175781	99.83999633789062	1086600.0
2098	2018-02-05	94.88999938964844	99.30999755859375	94.8499984741211	98.87999725341797	1257500.0
2099	2018-02-06	95.01000213623047	95.44000244140625	92.4000015258789	93.52999877929688	1246900.0
2100	2018-02-07	94.69000244140625	96.4000015258789	94.5199966430664	94.61000061035156	940100.0
2101	2018-02-08	92.27999877929688	95.48999786376953	92.23999786376953	94.69999694824219	1038200.0
2102	2018-02-09	92.91000366210938	93.54000091552734	90.5999984741211	92.9800033569336	1134700.0
2103	2018-02-12	94.30000305175781	95.12999725341797	92.88999938964844	93.58000183105469	900200.0
2104	2018-02-13	94.87999725341797	95.08000183105469	92.62000274658203	93.94000244140625	800200.0
2105	2018-02-14	96.62999725341797	96.77999877929688	93.5199966430664	94.37000274658203	916000.0
2106	2018-02-15	98.2300033569336	98.2300033569336	96.51000213623047	97.4000015258789	937600.0
2107	2018-02-16	98.79000091552734	99.68000030517578	98.16999816894531	98.16999816894531	2067700.0
2108	2018-02-20	97.04000091552734	98.51000213623047	96.58999633789062	98.51000213623047	1466200.0
2109	2018-02-21	99.2300033569336	102.0	99.0	100.0	1855600.0
2110	2018-02-22	99.61000061035156	101.69000244140625	98.98999786376953	100.62000274658203	1734000.0
2111	2018-02-23	101.54000091552734	101.56999969482422	99.18000030517578	100.0	802700.0
2112	2018-02-26	103.58999633789062	103.62000274658203	101.79000091552734	101.83000183105469	1005800.0
2113	2018-02-27	103.06999969482422	103.86000061035156	103.04000091552734	103.8499984741211	951300.0
2114	2018-02-28	102.19000244140625	103.72000122070312	102.16000366210938	103.66999816894531	867400.0
2115	2018-03-01	101.05999755859375	102.68000030517578	100.0	102.0	996700.0
2116	2018-03-02	101.37000274658203	101.58999633789062	99.30000305175781	100.19000244140625	1140600.0
2117	2018-03-05	103.08999633789062	103.33999633789062	100.86000061035156	101.2699966430664	857700.0
2118	2018-03-06	104.2699966430664	104.55000305175781	103.08000183105469	103.30999755859375	1012700.0
2119	2018-03-07	104.12999725341797	104.30000305175781	103.08000183105469	103.62999725341797	636500.0
2120	2018-03-08	104.37999725341797	104.68000030517578	103.76000213623047	104.33000183105469	824300.0
2121	2018-03-09	105.83999633789062	106.01000213623047	104.6500015258789	104.94999694824219	1175900.0
2122	2018-03-12	104.86000061035156	106.06999969482422	104.68000030517578	105.81999969482422	681000.0
2123	2018-03-13	104.4800033569336	106.06999969482422	104.12999725341797	105.81999969482422	617400.0
2124	2018-03-14	104.08999633789062	105.0	103.91000366210938	104.91000366210938	508600.0
2125	2018-03-15	104.26000213623047	104.70999908447266	103.58000183105469	104.25	612900.0
2126	2018-03-16	104.7699966430664	105.37999725341797	104.16000366210938	104.30000305175781	979300.0
2127	2018-03-19	103.94999694824219	104.55999755859375	103.0999984741211	104.48999786376953	709800.0
2128	2018-03-20	105.23999786376953	105.58999633789062	104.25	104.25	580200.0
2129	2018-03-21	105.05000305175781	105.87000274658203	104.80000305175781	105.06999969482422	466800.0
2130	2018-03-22	103.98999786376953	105.37000274658203	103.05999755859375	104.0199966430664	1119100.0
2131	2018-03-23	102.11000061035156	104.05000305175781	102.05000305175781	104.04000091552734	660900.0
2132	2018-03-26	103.58999633789062	103.72000122070312	101.73999786376953	103.55000305175781	605100.0
2133	2018-03-27	101.66000366210938	104.38999938964844	101.05000305175781	103.83999633789062	962600.0
2134	2018-03-28	101.76000213623047	102.80000305175781	101.3499984741211	101.91000366210938	448600.0
2135	2018-03-29	104.0	104.5999984741211	101.61000061035156	102.41999816894531	1275400.0
2136	2018-04-02	101.58999633789062	103.41000366210938	100.31999969482422	103.30999755859375	1006400.0
2137	2018-04-03	103.5	103.95999908447266	101.45999908447266	101.81999969482422	887000.0
2138	2018-04-04	104.5199966430664	104.80000305175781	102.33999633789062	102.33999633789062	848900.0
2139	2018-04-05	105.44999694824219	105.75	104.61000061035156	104.83999633789062	805300.0
2140	2018-04-06	104.12999725341797	105.62000274658203	103.37999725341797	104.56999969482422	1267300.0
2141	2018-04-09	104.7699966430664	106.05999755859375	104.31999969482422	104.55999755859375	964400.0
2142	2018-04-10	106.47000122070312	106.88999938964844	105.38999938964844	106.23999786376953	1019700.0
2143	2018-04-11	106.05000305175781	106.7699966430664	105.72000122070312	106.02999877929688	654500.0
2144	2018-04-12	106.33999633789062	106.93000030517578	105.4000015258789	106.41000366210938	537100.0
2145	2018-04-13	105.41999816894531	106.79000091552734	105.18000030517578	106.5999984741211	742300.0
2146	2018-04-16	106.91000366210938	107.12999725341797	105.94000244140625	106.3499984741211	483500.0
2147	2018-04-17	107.37999725341797	108.44999694824219	106.91000366210938	107.70999908447266	844400.0
2148	2018-04-18	107.98999786376953	108.12000274658203	106.27999877929688	107.75	655600.0
2149	2018-04-19	107.56999969482422	108.20999908447266	106.9000015258789	107.94999694824219	586900.0
2150	2018-04-20	107.37999725341797	108.58000183105469	107.0199966430664	107.81999969482422	571400.0
2151	2018-04-23	107.6500015258789	107.94000244140625	107.19999694824219	107.7300033569336	589500.0
2152	2018-04-24	106.9800033569336	108.33000183105469	106.58999633789062	108.31999969482422	1025800.0
2153	2018-04-25	106.62000274658203	107.01000213623047	106.01000213623047	106.81999969482422	642400.0
2154	2018-04-26	106.63999938964844	107.08999633789062	105.73999786376953	106.86000061035156	934000.0
2155	2018-04-27	107.12000274658203	107.5	106.55000305175781	106.69999694824219	727400.0
2156	2018-04-30	106.44999694824219	107.76000213623047	106.43000030517578	107.18000030517578	821600.0
2157	2018-05-01	106.69000244140625	107.44999694824219	105.58000183105469	106.47000122070312	1314600.0
2158	2018-05-02	100.0	105.5	99.86000061035156	105.5	3128200.0
2159	2018-05-03	100.61000061035156	101.0	95.20999908447266	98.08000183105469	2234500.0
2160	2018-05-04	102.36000061035156	103.48999786376953	100.26000213623047	100.5	1586100.0
2161	2018-05-07	103.69000244140625	104.33000183105469	102.4800033569336	102.62999725341797	911000.0
2162	2018-05-08	103.62000274658203	103.88999938964844	102.01000213623047	102.66999816894531	1120100.0
2163	2018-05-09	104.77999877929688	105.29000091552734	102.22000122070312	103.93000030517578	759600.0
2164	2018-05-10	105.9000015258789	106.5999984741211	105.0999984741211	105.3499984741211	683600.0
2165	2018-05-11	105.87999725341797	106.58000183105469	105.31999969482422	106.0	734500.0
2166	2018-05-14	105.25	106.16999816894531	104.91999816894531	105.7699966430664	580400.0
2167	2018-05-15	105.04000091552734	105.16000366210938	104.55000305175781	104.58000183105469	709900.0
2168	2018-05-16	104.68000030517578	105.37999725341797	104.44999694824219	105.12000274658203	766200.0
2169	2018-05-17	104.58000183105469	105.76000213623047	104.12999725341797	104.48999786376953	751300.0
2170	2018-05-18	106.30999755859375	106.3499984741211	104.55999755859375	104.9000015258789	2472900.0
2171	2018-05-21	107.16000366210938	107.33999633789062	106.41999816894531	106.41999816894531	612200.0
2172	2018-05-22	105.6500015258789	107.41999816894531	105.37999725341797	107.33999633789062	549300.0
2173	2018-05-23	105.66000366210938	105.72000122070312	104.44999694824219	104.94999694824219	453900.0
2174	2018-05-24	106.45999908447266	106.7699966430664	105.30999755859375	105.69999694824219	696400.0
2175	2018-05-25	106.0999984741211	106.70999908447266	105.8499984741211	106.19000244140625	467100.0
2176	2018-05-29	105.45999908447266	106.0999984741211	104.45999908447266	105.55999755859375	652300.0
2177	2018-05-30	107.08000183105469	107.5999984741211	105.72000122070312	105.72000122070312	823400.0
2178	2018-05-31	106.23999786376953	109.33000183105469	106.0	107.22000122070312	1051800.0
2179	2018-06-01	107.2699966430664	107.31999969482422	106.19000244140625	106.83000183105469	737600.0
2180	2018-06-04	108.0199966430664	108.1500015258789	106.04000091552734	106.69999694824219	949400.0
2181	2018-06-05	109.0199966430664	109.12000274658203	108.08999633789062	108.27999877929688	785300.0
2182	2018-06-06	109.41999816894531	109.47000122070312	108.80000305175781	108.94000244140625	899200.0
2183	2018-06-07	109.11000061035156	109.58999633789062	108.62000274658203	109.58999633789062	812600.0
2184	2018-06-08	109.05999755859375	109.44999694824219	108.83999633789062	109.11000061035156	1020900.0
2185	2018-06-11	108.94000244140625	109.31999969482422	108.80000305175781	109.0199966430664	688900.0
2186	2018-06-12	109.43000030517578	109.5999984741211	109.02999877929688	109.19000244140625	910800.0
2187	2018-06-13	109.69999694824219	110.26000213623047	109.44999694824219	109.56999969482422	595200.0
2188	2018-06-14	109.97000122070312	110.31999969482422	109.05999755859375	110.0	482400.0
2189	2018-06-15	109.9000015258789	110.0	108.62999725341797	109.83000183105469	1095600.0
2190	2018-06-18	109.5999984741211	109.98999786376953	108.87999725341797	109.12999725341797	651800.0
2191	2018-06-19	109.20999908447266	109.3499984741211	108.3499984741211	108.87000274658203	751300.0
2192	2018-06-20	108.63999938964844	109.48999786376953	108.55999755859375	109.13999938964844	491600.0
2193	2018-06-21	107.56999969482422	108.87999725341797	107.33000183105469	108.87999725341797	431500.0
2194	2018-06-22	107.88999938964844	108.51000213623047	107.47000122070312	108.08999633789062	1436400.0
2195	2018-06-25	106.62000274658203	107.5199966430664	106.16999816894531	107.16000366210938	885900.0
2196	2018-06-26	106.26000213623047	107.16999816894531	106.05999755859375	106.76000213623047	723200.0
2197	2018-06-27	106.05999755859375	107.93000030517578	106.05999755859375	106.70999908447266	907400.0
2198	2018-06-28	106.44000244140625	106.80000305175781	105.43000030517578	105.9800033569336	673400.0
2199	2018-06-29	107.63999938964844	108.13999938964844	106.1500015258789	106.73999786376953	658500.0
2200	2018-07-02	108.12999725341797	108.13999938964844	106.55000305175781	106.98999786376953	553700.0
2201	2018-07-03	107.7300033569336	108.80999755859375	107.62999725341797	108.73999786376953	258400.0
2202	2018-07-05	109.26000213623047	109.36000061035156	107.80999755859375	108.06999969482422	976200.0
2203	2018-07-06	110.58000183105469	110.83999633789062	109.5	109.5	687200.0
2204	2018-07-09	111.56999969482422	111.62000274658203	110.7699966430664	110.88999938964844	637000.0
2205	2018-07-10	111.55000305175781	112.0	110.55000305175781	111.5	822300.0
2206	2018-07-11	111.80000305175781	112.0199966430664	110.6500015258789	111.1500015258789	736100.0
2207	2018-07-12	112.98999786376953	113.05000305175781	111.87000274658203	112.0	606300.0
2208	2018-07-13	113.04000091552734	113.29000091552734	112.37999725341797	113.19999694824219	403600.0
2209	2018-07-16	112.01000213623047	113.05999755859375	111.83999633789062	112.97000122070312	765900.0
2210	2018-07-17	112.48999786376953	112.5999984741211	111.37000274658203	111.97000122070312	408800.0
2211	2018-07-18	112.44999694824219	112.55999755859375	111.45999908447266	112.19999694824219	478000.0
2212	2018-07-19	112.25	112.66999816894531	111.73999786376953	112.19000244140625	373900.0
2213	2018-07-20	112.58999633789062	112.6500015258789	110.4800033569336	111.83999633789062	658200.0
2214	2018-07-23	112.72000122070312	113.04000091552734	111.12999725341797	112.51000213623047	478800.0
2215	2018-07-24	112.81999969482422	113.30999755859375	112.25	113.23999786376953	720300.0
2216	2018-07-25	114.4800033569336	114.61000061035156	112.13999938964844	112.87000274658203	546300.0
2217	2018-07-26	113.6500015258789	115.0999984741211	113.43000030517578	114.88999938964844	1046900.0
2218	2018-07-27	111.45999908447266	113.9000015258789	111.22000122070312	113.9000015258789	991900.0
2219	2018-07-30	109.41999816894531	111.47000122070312	109.25	111.20999908447266	1046400.0
2220	2018-07-31	110.62000274658203	110.69999694824219	109.33999633789062	109.86000061035156	1118300.0
2221	2018-08-01	114.80999755859375	115.05000305175781	111.16000366210938	112.62999725341797	1487400.0
2222	2018-08-02	114.66999816894531	114.79000091552734	113.05000305175781	113.70999908447266	1106100.0
2223	2018-08-03	114.38999938964844	114.93000030517578	112.73999786376953	114.4000015258789	787700.0
2224	2018-08-06	114.58000183105469	115.4000015258789	113.4800033569336	114.29000091552734	540600.0
2225	2018-08-07	116.16999816894531	116.26000213623047	114.29000091552734	114.29000091552734	689400.0
2226	2018-08-08	116.37999725341797	116.76000213623047	115.9000015258789	115.91999816894531	562300.0
2227	2018-08-09	116.69999694824219	118.12999725341797	116.25	116.91999816894531	656900.0
2228	2018-08-10	116.94999694824219	117.45999908447266	116.0	116.25	436600.0
2229	2018-08-13	116.31999969482422	117.69999694824219	116.19999694824219	116.91000366210938	536800.0
2230	2018-08-14	117.76000213623047	118.11000061035156	116.63999938964844	116.80000305175781	539300.0
2231	2018-08-15	116.87999725341797	117.13999938964844	116.16000366210938	116.75	697000.0
2232	2018-08-16	117.05999755859375	117.72000122070312	116.81999969482422	117.45999908447266	469700.0
2233	2018-08-17	117.41999816894531	117.61000061035156	116.88999938964844	117.05999755859375	639000.0
2234	2018-08-20	117.61000061035156	118.12000274658203	117.16000366210938	117.43000030517578	535500.0
2235	2018-08-21	117.44000244140625	118.20999908447266	117.19999694824219	117.7300033569336	598600.0
2236	2018-08-22	117.54000091552734	117.86000061035156	117.06999969482422	117.2699966430664	281700.0
2237	2018-08-23	117.38999938964844	117.83000183105469	117.05999755859375	117.5	356100.0
2238	2018-08-24	117.94000244140625	118.29000091552734	117.41000366210938	117.45999908447266	451800.0
2239	2018-08-27	118.08000183105469	118.75	117.66000366210938	118.2300033569336	545300.0
2240	2018-08-28	118.22000122070312	118.97000122070312	117.47000122070312	117.47000122070312	473400.0
2241	2018-08-29	118.95999908447266	119.33999633789062	117.70999908447266	118.08999633789062	723300.0
2242	2018-08-30	118.88999938964844	119.55999755859375	118.55999755859375	119.08000183105469	455600.0
2243	2018-08-31	119.08999633789062	119.36000061035156	118.33000183105469	118.5999984741211	664400.0
2244	2018-09-04	120.45999908447266	120.69000244140625	118.51000213623047	118.94000244140625	930900.0
2245	2018-09-05	120.05999755859375	120.38999938964844	118.69999694824219	120.05999755859375	728400.0
2246	2018-09-06	120.31999969482422	120.79000091552734	119.70999908447266	119.86000061035156	755800.0
2247	2018-09-07	120.43000030517578	121.81999969482422	119.58000183105469	120.05999755859375	702300.0
2248	2018-09-10	120.88999938964844	121.9000015258789	120.19000244140625	121.0	883600.0
2249	2018-09-11	120.69000244140625	121.66999816894531	120.58999633789062	120.72000122070312	791500.0
2250	2018-09-12	121.5	121.75	120.72000122070312	120.75	771500.0
2251	2018-09-13	122.5999984741211	122.80000305175781	121.9000015258789	122.13999938964844	662800.0
2252	2018-09-14	121.62999725341797	122.69999694824219	121.23999786376953	122.69999694824219	545000.0
2253	2018-09-17	120.55000305175781	121.80999755859375	120.2699966430664	121.56999969482422	510400.0
2254	2018-09-18	122.19999694824219	122.56999969482422	120.47000122070312	120.47000122070312	549200.0
2255	2018-09-19	119.83999633789062	122.23999786376953	119.58000183105469	121.97000122070312	551400.0
2256	2018-09-20	120.79000091552734	121.43000030517578	119.9000015258789	120.61000061035156	772300.0
2257	2018-09-21	120.02999877929688	121.47000122070312	119.79000091552734	121.19000244140625	2722400.0
2258	2018-09-24	120.05999755859375	120.2699966430664	118.80999755859375	119.66000366210938	606500.0
2259	2018-09-25	120.80000305175781	121.43000030517578	119.93000030517578	120.37000274658203	595600.0
2260	2018-09-26	120.68000030517578	121.6500015258789	120.1500015258789	120.94999694824219	621100.0
2261	2018-09-27	120.80000305175781	121.37000274658203	119.91000366210938	120.68000030517578	547100.0
2262	2018-09-28	120.55000305175781	121.29000091552734	120.08000183105469	120.87999725341797	693100.0
2263	2018-10-01	120.38999938964844	121.6500015258789	120.02999877929688	121.5199966430664	602200.0
2264	2018-10-02	120.47000122070312	120.77999877929688	120.1500015258789	120.51000213623047	653900.0
2265	2018-10-03	120.97000122070312	121.44000244140625	120.37000274658203	120.86000061035156	632400.0
2266	2018-10-04	118.36000061035156	120.83000183105469	117.62000274658203	120.77999877929688	941100.0
2267	2018-10-05	119.45999908447266	120.23999786376953	118.30000305175781	118.58000183105469	1021500.0
2268	2018-10-08	119.16999816894531	120.12000274658203	118.26000213623047	119.41999816894531	778100.0
2269	2018-10-09	120.56999969482422	121.18000030517578	119.31999969482422	119.31999969482422	860800.0
2270	2018-10-10	115.11000061035156	119.98999786376953	115.0	119.9800033569336	1194600.0
2271	2018-10-11	113.33000183105469	117.26000213623047	112.6500015258789	115.51000213623047	1236100.0
2272	2018-10-12	114.77999877929688	115.45999908447266	113.52999877929688	114.20999908447266	933100.0
2273	2018-10-15	113.2300033569336	115.04000091552734	113.2300033569336	114.58000183105469	676400.0
2274	2018-10-16	116.2300033569336	116.66999816894531	113.68000030517578	114.02999877929688	611700.0
2275	2018-10-17	117.08000183105469	117.58000183105469	115.37000274658203	116.16999816894531	754900.0
2276	2018-10-18	115.63999938964844	117.58999633789062	114.9800033569336	116.68000030517578	547900.0
2277	2018-10-19	116.13999938964844	117.25	115.66999816894531	116.41000366210938	658500.0
2278	2018-10-22	116.69000244140625	117.22000122070312	115.87000274658203	116.52999877929688	688600.0
2279	2018-10-23	115.44999694824219	115.80999755859375	113.44000244140625	115.16000366210938	861000.0
2280	2018-10-24	113.38999938964844	116.61000061035156	113.22000122070312	115.55999755859375	684400.0
2281	2018-10-25	114.91000366210938	115.83999633789062	113.2699966430664	114.25	806000.0
2282	2018-10-26	113.83999633789062	114.97000122070312	111.5199966430664	112.80999755859375	915700.0
2283	2018-10-29	114.48999786376953	116.80000305175781	112.7300033569336	115.26000213623047	1322800.0
2284	2018-10-30	116.91000366210938	117.27999877929688	114.80000305175781	115.05000305175781	1185600.0
2285	2018-10-31	119.83999633789062	121.95999908447266	113.83000183105469	116.91000366210938	2079300.0
2286	2018-11-01	115.63999938964844	120.11000061035156	115.62000274658203	119.4800033569336	1404500.0
2287	2018-11-02	115.55000305175781	117.44999694824219	114.81999969482422	116.26000213623047	1216400.0
2288	2018-11-05	116.91999816894531	117.30000305175781	114.19000244140625	116.05000305175781	858200.0
2289	2018-11-06	118.87999725341797	119.12000274658203	116.93000030517578	117.12000274658203	775900.0
2290	2018-11-07	120.94999694824219	121.68000030517578	119.6500015258789	119.94999694824219	816000.0
2291	2018-11-08	122.72000122070312	122.7300033569336	120.41000366210938	120.41000366210938	541300.0
2292	2018-11-09	123.37999725341797	123.80999755859375	121.87000274658203	122.79000091552734	1124200.0
2293	2018-11-12	122.25	124.01000213623047	122.16999816894531	123.41000366210938	1210500.0
2294	2018-11-13	120.93000030517578	123.25	120.8499984741211	123.0	1291200.0
2295	2018-11-14	121.08999633789062	122.16000366210938	120.01000213623047	121.7300033569336	770800.0
2296	2018-11-15	123.87999725341797	124.2300033569336	120.47000122070312	120.47000122070312	1060400.0
2297	2018-11-16	123.83000183105469	124.31999969482422	122.61000061035156	123.27999877929688	1069800.0
2298	2018-11-19	122.5	124.5	122.27999877929688	123.4800033569336	1507400.0
2299	2018-11-20	120.2699966430664	122.54000091552734	120.12999725341797	122.06999969482422	879300.0
2300	2018-11-21	120.13999938964844	121.79000091552734	119.95999908447266	121.62000274658203	920200.0
2301	2018-11-23	120.05999755859375	120.72000122070312	119.05999755859375	119.58999633789062	293200.0
2302	2018-11-26	120.94999694824219	122.0	120.19000244140625	121.18000030517578	792100.0
2303	2018-11-27	121.69000244140625	121.76000213623047	120.45999908447266	121.05000305175781	711100.0
2304	2018-11-28	123.80000305175781	124.3499984741211	121.83000183105469	121.83000183105469	872000.0
2305	2018-11-29	123.83000183105469	124.83000183105469	123.0	123.13999938964844	719400.0
2306	2018-11-30	123.31999969482422	124.5	122.9000015258789	123.94000244140625	1194900.0
2307	2018-12-03	124.69000244140625	124.69999694824219	121.94999694824219	123.48999786376953	1573400.0
2308	2018-12-04	120.38999938964844	125.98999786376953	120.0	124.86000061035156	1190600.0
2309	2018-12-06	118.0	119.7300033569336	114.5999984741211	119.02999877929688	1458600.0
2310	2018-12-07	114.44999694824219	118.30999755859375	113.9800033569336	117.25	832300.0
2311	2018-12-10	114.37999725341797	115.52999877929688	112.80000305175781	114.72000122070312	1195100.0
2312	2018-12-11	114.68000030517578	116.61000061035156	114.26000213623047	115.80999755859375	1026400.0
2313	2018-12-12	116.18000030517578	117.7699966430664	115.76000213623047	116.0999984741211	1162400.0
2314	2018-12-13	115.45999908447266	116.6500015258789	114.73999786376953	115.91000366210938	741900.0
2315	2018-12-14	113.83000183105469	114.87000274658203	112.94999694824219	114.73999786376953	1166800.0
2316	2018-12-17	111.05000305175781	113.83999633789062	110.37999725341797	113.83999633789062	1007500.0
2317	2018-12-18	111.1500015258789	112.44999694824219	110.12999725341797	111.70999908447266	905100.0
2318	2018-12-19	110.2300033569336	113.80000305175781	109.91000366210938	110.97000122070312	1181200.0
2319	2018-12-20	108.47000122070312	110.86000061035156	107.58000183105469	110.11000061035156	861700.0
2320	2018-12-21	106.01000213623047	109.87999725341797	105.94000244140625	108.41000366210938	1739200.0
2321	2018-12-24	103.04000091552734	106.05000305175781	103.04000091552734	105.69999694824219	540200.0
2322	2018-12-26	107.48999786376953	107.61000061035156	102.73999786376953	103.79000091552734	780200.0
2323	2018-12-27	109.16999816894531	109.16999816894531	104.95999908447266	106.19999694824219	776800.0
2324	2018-12-28	108.05999755859375	109.93000030517578	107.06999969482422	109.58000183105469	735000.0
2325	2018-12-31	109.04000091552734	109.05999755859375	107.8499984741211	108.55999755859375	654800.0
2326	2019-01-02	108.6500015258789	108.7300033569336	106.8499984741211	107.05000305175781	770500.0
2327	2019-01-03	105.33000183105469	108.7300033569336	104.91999816894531	107.4000015258789	1102000.0
2328	2019-01-04	109.9800033569336	110.3499984741211	106.45999908447266	106.9800033569336	811300.0
2329	2019-01-07	110.08999633789062	110.94000244140625	109.51000213623047	109.97000122070312	801700.0
2330	2019-01-08	111.06999969482422	111.16000366210938	109.12000274658203	110.22000122070312	668500.0
2331	2019-01-09	111.48999786376953	111.91999816894531	110.5	111.12000274658203	497200.0
2332	2019-01-10	112.63999938964844	112.86000061035156	110.81999969482422	111.16999816894531	724200.0
2333	2019-01-11	112.01000213623047	112.7699966430664	111.1500015258789	111.81999969482422	670400.0
2334	2019-01-14	111.18000030517578	112.25	111.05000305175781	111.37999725341797	638700.0
2335	2019-01-15	112.62000274658203	112.80999755859375	111.1500015258789	111.1500015258789	498300.0
2336	2019-01-16	112.9800033569336	113.19999694824219	112.05999755859375	112.47000122070312	564500.0
2337	2019-01-17	113.16000366210938	113.83000183105469	112.31999969482422	112.66000366210938	613700.0
2338	2019-01-18	115.69999694824219	115.76000213623047	113.62999725341797	114.08999633789062	578100.0
2339	2019-01-22	116.30000305175781	116.4800033569336	114.8499984741211	114.8499984741211	1329800.0
2340	2019-01-23	116.80999755859375	117.26000213623047	115.72000122070312	116.38999938964844	582100.0
2341	2019-01-24	116.1500015258789	117.12000274658203	115.61000061035156	116.8499984741211	497800.0
2342	2019-01-25	117.23999786376953	117.77999877929688	116.91000366210938	117.05000305175781	524000.0
2343	2019-01-28	116.2300033569336	116.66000366210938	115.30999755859375	116.66000366210938	449300.0
2344	2019-01-29	116.2300033569336	117.05999755859375	115.23999786376953	116.41000366210938	372500.0
2345	2019-01-30	117.5	118.4800033569336	116.06999969482422	116.58000183105469	658300.0
2346	2019-01-31	117.41000366210938	117.62000274658203	116.2300033569336	117.4800033569336	1023100.0
2347	2019-02-01	118.7699966430664	119.61000061035156	117.51000213623047	117.51000213623047	1031700.0
2348	2019-02-04	119.3499984741211	119.5	117.62999725341797	118.61000061035156	494500.0
2349	2019-02-05	119.93000030517578	119.98999786376953	118.2300033569336	119.01000213623047	688200.0
2350	2019-02-06	119.63999938964844	119.86000061035156	118.45999908447266	119.75	536900.0
2351	2019-02-07	120.25	120.25	118.7300033569336	119.05000305175781	598300.0
2352	2019-02-08	121.9800033569336	121.9800033569336	119.48999786376953	119.5199966430664	653000.0
2353	2019-02-11	122.08999633789062	122.91999816894531	121.77999877929688	122.44000244140625	550300.0
2354	2019-02-12	123.69999694824219	124.01000213623047	122.25	123.05000305175781	794500.0
2355	2019-02-13	123.91999816894531	124.61000061035156	123.69000244140625	124.16000366210938	790900.0
2356	2019-02-14	123.83999633789062	124.41000366210938	123.20999908447266	123.47000122070312	536600.0
2357	2019-02-15	125.37999725341797	125.4000015258789	123.23999786376953	124.55999755859375	661700.0
2358	2019-02-19	124.43000030517578	125.30000305175781	124.05000305175781	124.91999816894531	1090000.0
2359	2019-02-20	122.83000183105469	123.5	121.05999755859375	121.9000015258789	1422400.0
2360	2019-02-21	124.52999877929688	125.30000305175781	122.58000183105469	122.95999908447266	907400.0
2361	2019-02-22	125.02999877929688	125.66999816894531	124.44999694824219	124.95999908447266	752200.0
2362	2019-02-25	125.2300033569336	126.2699966430664	125.12999725341797	125.68000030517578	543700.0
2363	2019-02-26	125.3499984741211	125.66999816894531	125.04000091552734	125.1500015258789	702100.0
2364	2019-02-27	125.7699966430664	126.06999969482422	122.44000244140625	124.94999694824219	500000.0
2365	2019-02-28	126.43000030517578	126.79000091552734	125.5199966430664	125.5199966430664	588600.0
2366	2019-03-01	126.70999908447266	127.22000122070312	126.02999877929688	126.76000213623047	740900.0
2367	2019-03-04	125.91000366210938	127.55000305175781	125.25	127.30000305175781	962700.0
2368	2019-03-05	126.47000122070312	127.16000366210938	125.8499984741211	126.01000213623047	768600.0
2369	2019-03-06	126.6500015258789	126.97000122070312	126.16000366210938	126.36000061035156	420900.0
2370	2019-03-07	126.58000183105469	127.12000274658203	125.80000305175781	126.61000061035156	524900.0
2371	2019-03-08	126.01000213623047	126.70999908447266	125.0999984741211	125.94999694824219	471700.0
2372	2019-03-11	127.30999755859375	127.55000305175781	125.5199966430664	125.9000015258789	552400.0
2373	2019-03-12	128.25999450683594	128.47999572753906	126.66999816894531	127.48999786376953	606900.0
2374	2019-03-13	128.75999450683594	129.3000030517578	128.00999450683594	128.77000427246094	849500.0
2375	2019-03-14	128.1300048828125	128.7899932861328	127.83000183105469	128.2100067138672	841300.0
2376	2019-03-15	128.42999267578125	129.07000732421875	128.05999755859375	128.13999938964844	1272500.0
2377	2019-03-18	128.69000244140625	129.0	128.10000610351562	128.14999389648438	620300.0
2378	2019-03-19	128.8699951171875	129.33999633789062	128.3699951171875	128.82000732421875	856500.0
2379	2019-03-20	128.2899932861328	129.49000549316406	128.22000122070312	128.8800048828125	604900.0
2380	2019-03-21	129.75999450683594	129.9199981689453	128.14999389648438	128.14999389648438	561900.0
2381	2019-03-22	128.88999938964844	129.64999389648438	128.6300048828125	129.3000030517578	629300.0
2382	2019-03-25	129.7899932861328	129.94000244140625	128.36000061035156	129.1699981689453	618300.0
2383	2019-03-26	131.7100067138672	131.77000427246094	130.27999877929688	130.36000061035156	576000.0
2384	2019-03-27	131.80999755859375	132.35000610351562	130.85000610351562	131.72000122070312	1270900.0
2385	2019-03-28	132.80999755859375	133.38999938964844	130.9499969482422	132.02000427246094	1477700.0
2386	2019-03-29	133.0	133.27999877929688	132.36000061035156	133.0	979900.0
2387	2019-04-01	134.24000549316406	134.4199981689453	132.72000122070312	133.6699981689453	775700.0
2388	2019-04-02	134.91000366210938	135.02999877929688	133.57000732421875	134.22000122070312	636900.0
2389	2019-04-03	136.30999755859375	136.99000549316406	135.0399932861328	135.42999267578125	1238700.0
2390	2019-04-04	135.7100067138672	136.6999969482422	135.3699951171875	136.32000732421875	492800.0
2391	2019-04-05	135.52000427246094	136.69000244140625	135.1699981689453	135.85000610351562	862500.0
2392	2019-04-08	135.3800048828125	135.77000427246094	134.25	134.8800048828125	659600.0
2393	2019-04-09	135.14999389648438	135.50999450683594	134.49000549316406	134.9499969482422	368900.0
2394	2019-04-10	134.75999450683594	135.55999755859375	134.4600067138672	135.2100067138672	867600.0
2395	2019-04-11	135.7899932861328	135.83999633789062	134.30999755859375	134.9600067138672	554200.0
2396	2019-04-12	136.97999572753906	137.0	135.50999450683594	136.2899932861328	485200.0
2397	2019-04-15	137.85000610351562	137.9199981689453	136.17999267578125	136.89999389648438	446500.0
2398	2019-04-16	136.5399932861328	138.92999267578125	136.3800048828125	138.63999938964844	702100.0
2399	2019-04-17	136.94000244140625	137.1999969482422	136.1699981689453	137.1999969482422	665800.0
2400	2019-04-18	137.99000549316406	138.47000122070312	136.33999633789062	137.33999633789062	373900.0
2401	2019-04-22	137.63999938964844	137.9199981689453	137.0	137.60000610351562	550600.0
2402	2019-04-23	139.47000122070312	139.52000427246094	136.69000244140625	137.97000122070312	518800.0
2403	2019-04-24	139.5	140.41000366210938	139.08999633789062	139.47000122070312	502900.0
2404	2019-04-25	138.7899932861328	139.47999572753906	138.0500030517578	139.08999633789062	626000.0
2405	2019-04-26	139.8699951171875	140.00999450683594	138.75999450683594	139.13999938964844	440300.0
2406	2019-04-29	140.3699951171875	140.4499969482422	139.60000610351562	140.13999938964844	494300.0
2407	2019-04-30	141.13999938964844	141.3000030517578	140.05999755859375	140.61000061035156	966100.0
2408	2019-05-01	139.8800048828125	142.47000122070312	137.91000366210938	140.55999755859375	732400.0
2409	2019-05-02	140.35000610351562	140.88999938964844	139.17999267578125	139.5500030517578	690100.0
2410	2019-05-03	143.2100067138672	143.27000427246094	140.8300018310547	140.83999633789062	514000.0
2411	2019-05-06	143.38999938964844	143.6699981689453	141.1300048828125	141.2100067138672	509600.0
2412	2019-05-07	140.5	142.52999877929688	139.69000244140625	142.1999969482422	881700.0
2413	2019-05-08	140.55999755859375	141.61000061035156	139.72999572753906	140.5	676300.0
2414	2019-05-09	140.5	141.08999633789062	138.94000244140625	139.44000244140625	899600.0
2415	2019-05-10	140.67999267578125	140.83999633789062	137.83999633789062	140.0	991200.0
2416	2019-05-13	138.47999572753906	138.89999389648438	137.74000549316406	138.6699981689453	1130900.0
2417	2019-05-14	139.32000732421875	140.22000122070312	138.61000061035156	138.61000061035156	1144700.0
2418	2019-05-15	140.77999877929688	141.52000427246094	138.5	138.52999877929688	707300.0
2419	2019-05-16	142.1300048828125	142.92999267578125	140.72999572753906	140.9600067138672	838200.0
2420	2019-05-17	141.97000122070312	142.92999267578125	141.24000549316406	141.2899932861328	656300.0
2421	2019-05-20	141.3000030517578	142.8000030517578	140.6300048828125	140.6300048828125	532500.0
2422	2019-05-21	143.19000244140625	143.33999633789062	141.77999877929688	142.1300048828125	606800.0
2423	2019-05-22	143.86000061035156	144.47999572753906	142.99000549316406	143.16000366210938	408000.0
2424	2019-05-23	142.16000366210938	143.50999450683594	141.7100067138672	142.57000732421875	497300.0
2425	2019-05-24	142.2100067138672	143.5399932861328	141.9600067138672	143.05999755859375	407000.0
2426	2019-05-28	142.02000427246094	144.3800048828125	141.7100067138672	142.69000244140625	1023300.0
2427	2019-05-29	139.6699981689453	141.5500030517578	139.19000244140625	140.89999389648438	978800.0
2428	2019-05-30	140.52000427246094	141.3000030517578	139.5399932861328	140.39999389648438	1982100.0
2429	2019-05-31	140.0	140.3699951171875	139.25999450683594	139.25999450683594	1185400.0
2430	2019-06-03	140.22999572753906	141.4600067138672	139.41000366210938	140.4499969482422	1394000.0
2431	2019-06-04	141.83999633789062	141.91000366210938	139.67999267578125	141.2899932861328	1751200.0
2432	2019-06-05	144.35000610351562	144.42999267578125	142.22999572753906	142.22999572753906	1633300.0
2433	2019-06-06	144.74000549316406	144.82000732421875	143.4199981689453	144.5	1020600.0
2434	2019-06-07	146.47000122070312	147.02999877929688	144.99000549316406	145.0	912300.0
2435	2019-06-10	146.8699951171875	147.5	146.30999755859375	147.19000244140625	714300.0
2436	2019-06-11	145.5500030517578	147.94000244140625	144.97000122070312	147.57000732421875	506700.0
2437	2019-06-12	145.97000122070312	146.52999877929688	145.64999389648438	145.75	692700.0
2438	2019-06-13	145.33999633789062	146.19000244140625	144.89999389648438	145.97000122070312	361500.0
2439	2019-06-14	145.8300018310547	146.17999267578125	144.8800048828125	145.47000122070312	896100.0
2440	2019-06-17	145.02999877929688	146.75	144.89999389648438	146.08999633789062	413200.0
2441	2019-06-18	144.50999450683594	146.47000122070312	144.39999389648438	146.10000610351562	937100.0
2442	2019-06-19	145.38999938964844	145.6699981689453	144.0800018310547	144.44000244140625	643300.0
2443	2019-06-20	146.00999450683594	147.30999755859375	145.05999755859375	146.86000061035156	871300.0
2444	2019-06-21	145.07000732421875	147.44000244140625	141.72000122070312	146.1300048828125	1768200.0
2445	2019-06-24	145.41000366210938	145.8699951171875	144.60000610351562	145.1699981689453	737900.0
2446	2019-06-25	144.3300018310547	146.8800048828125	143.94000244140625	145.9600067138672	692300.0
2447	2019-06-26	142.64999389648438	145.60000610351562	142.61000061035156	144.33999633789062	680700.0
2448	2019-06-27	144.6199951171875	144.83999633789062	142.77000427246094	143.16000366210938	888500.0
2449	2019-06-28	146.4600067138672	146.9199981689453	143.91000366210938	144.85000610351562	1183600.0
2450	2019-07-01	147.6300048828125	148.22000122070312	146.5399932861328	147.52000427246094	710300.0
2451	2019-07-02	148.58999633789062	149.11000061035156	147.32000732421875	148.17999267578125	717400.0
2452	2019-07-03	150.6699981689453	151.08999633789062	148.7100067138672	148.7100067138672	444600.0
2453	2019-07-05	148.8699951171875	149.8300018310547	147.0500030517578	149.8300018310547	1473200.0
2454	2019-07-08	148.8699951171875	149.50999450683594	148.36000061035156	148.82000732421875	494200.0
2455	2019-07-09	149.6199951171875	149.88999938964844	148.10000610351562	148.52000427246094	643900.0
2456	2019-07-10	150.00999450683594	150.94000244140625	149.86000061035156	149.8699951171875	643600.0
2457	2019-07-11	151.19000244140625	151.27000427246094	149.47000122070312	150.25999450683594	532800.0
2458	2019-07-12	151.8300018310547	152.10000610351562	150.5500030517578	151.64999389648438	492200.0
2459	2019-07-15	152.25	152.39999389648438	151.22000122070312	152.3000030517578	646200.0
2460	2019-07-16	151.77000427246094	153.3699951171875	151.52000427246094	152.25	467800.0
2461	2019-07-17	151.49000549316406	152.89999389648438	151.4499969482422	152.22000122070312	494200.0
2462	2019-07-18	152.9600067138672	153.0	151.0	151.22000122070312	682800.0
2463	2019-07-19	151.42999267578125	153.82000732421875	151.2899932861328	153.82000732421875	680300.0
2464	2019-07-22	150.50999450683594	152.44000244140625	150.50999450683594	151.75	558900.0
2465	2019-07-23	150.80999755859375	151.52999877929688	149.8699951171875	151.25999450683594	827900.0
2466	2019-07-24	150.77000427246094	152.00999450683594	149.66000366210938	150.83999633789062	645200.0
2467	2019-07-25	150.22000122070312	151.8000030517578	149.82000732421875	151.72999572753906	633800.0
2468	2019-07-26	152.50999450683594	152.72000122070312	150.2899932861328	150.60000610351562	671100.0
2469	2019-07-29	152.57000732421875	153.27000427246094	152.13999938964844	152.69000244140625	518700.0
2470	2019-07-30	152.0399932861328	153.11000061035156	151.5500030517578	151.94000244140625	690100.0
2471	2019-07-31	151.72000122070312	153.47000122070312	150.02000427246094	152.0399932861328	1234700.0
2472	2019-08-01	152.9199981689453	155.5	150.50999450683594	150.50999450683594	830600.0
2473	2019-08-02	153.22999572753906	154.14999389648438	151.11000061035156	152.30999755859375	874600.0
2474	2019-08-05	149.41000366210938	152.3699951171875	148.42999267578125	151.92999267578125	958000.0
2475	2019-08-06	152.33999633789062	152.6199951171875	149.77000427246094	150.16000366210938	805900.0
2476	2019-08-07	153.89999389648438	154.5	149.0800018310547	150.72999572753906	662600.0
2477	2019-08-08	156.1699981689453	156.30999755859375	153.9499969482422	154.49000549316406	969000.0
2478	2019-08-09	156.4600067138672	157.24000549316406	154.7899932861328	156.05999755859375	654700.0
2479	2019-08-12	155.4600067138672	156.99000549316406	155.27000427246094	156.27999877929688	505000.0
2480	2019-08-13	155.9199981689453	157.60000610351562	154.85000610351562	155.5	838800.0
2481	2019-08-14	153.08999633789062	155.8699951171875	152.6999969482422	154.8699951171875	973000.0
2482	2019-08-15	155.1699981689453	155.6199951171875	153.49000549316406	153.72000122070312	470600.0
2483	2019-08-16	156.8800048828125	157.16000366210938	155.25	156.11000061035156	511200.0
2484	2019-08-19	158.2899932861328	158.63999938964844	157.4600067138672	158.0	532900.0
2485	2019-08-20	158.2100067138672	158.57000732421875	156.6999969482422	158.1699981689453	634300.0
2486	2019-08-21	158.67999267578125	159.72000122070312	158.38999938964844	159.13999938964844	537300.0
2487	2019-08-22	158.0500030517578	159.6300048828125	157.3800048828125	159.36000061035156	537500.0
2488	2019-08-23	154.61000061035156	158.52000427246094	153.91000366210938	157.5800018310547	688500.0
2489	2019-08-26	157.36000061035156	159.3800048828125	155.6999969482422	155.75	583400.0
2490	2019-08-27	158.91000366210938	159.5500030517578	157.8699951171875	158.36000061035156	590300.0
2491	2019-08-28	159.77999877929688	159.91000366210938	157.44000244140625	158.32000732421875	471400.0
2492	2019-08-29	160.77999877929688	161.7899932861328	159.35000610351562	160.4499969482422	460100.0
2493	2019-08-30	161.5399932861328	162.1300048828125	160.47000122070312	161.85000610351562	659400.0
2494	2019-09-03	161.74000549316406	163.97999572753906	160.4199981689453	161.86000061035156	627000.0
2495	2019-09-04	162.83999633789062	164.0	162.17999267578125	162.41000366210938	654600.0
2496	2019-09-05	163.5399932861328	164.91000366210938	163.10000610351562	164.05999755859375	698700.0
2497	2019-09-06	164.5800018310547	164.97000122070312	163.5500030517578	163.97000122070312	572200.0
2498	2019-09-09	160.1999969482422	164.5399932861328	159.92999267578125	164.3300018310547	853700.0
2499	2019-09-10	155.1199951171875	159.44000244140625	153.69000244140625	159.1699981689453	1127100.0
2500	2019-09-11	155.11000061035156	156.19000244140625	153.02999877929688	155.02000427246094	1175200.0
2501	2019-09-12	157.42999267578125	159.1699981689453	156.36000061035156	157.1199951171875	686400.0
2502	2019-09-13	155.75999450683594	158.14999389648438	155.3000030517578	157.1300048828125	1002400.0
2503	2019-09-16	156.52000427246094	157.05999755859375	153.52000427246094	154.8800048828125	642800.0
2504	2019-09-17	158.64999389648438	158.9199981689453	156.52000427246094	157.55999755859375	746700.0
2505	2019-09-18	159.3300018310547	159.5	157.0500030517578	158.1300048828125	627200.0
2506	2019-09-19	158.6999969482422	159.94000244140625	158.4499969482422	158.92999267578125	426200.0
2507	2019-09-20	158.4199981689453	159.13999938964844	157.52999877929688	158.24000549316406	975600.0
2508	2019-09-23	157.32000732421875	158.97000122070312	157.0	158.77999877929688	557000.0
2509	2019-09-24	157.47000122070312	160.27999877929688	156.77000427246094	158.0399932861328	638700.0
2510	2019-09-25	157.8000030517578	158.05999755859375	156.25999450683594	157.9600067138672	645300.0
2511	2019-09-26	159.2899932861328	160.08999633789062	157.4199981689453	158.05999755859375	617800.0
2512	2019-09-27	155.58999633789062	160.55999755859375	154.39999389648438	159.88999938964844	853600.0
2513	2019-09-30	158.13999938964844	158.74000549316406	155.17999267578125	155.58999633789062	911100.0
2514	2019-10-01	156.4499969482422	158.6199951171875	156.3000030517578	158.3300018310547	600200.0
2515	2019-10-02	153.3300018310547	155.94000244140625	152.72000122070312	155.25	824300.0
2516	2019-10-03	154.3000030517578	154.39999389648438	151.8800048828125	153.63999938964844	824300.0
2517	2019-10-04	157.5399932861328	158.0	154.6300048828125	154.72999572753906	647100.0
2518	2019-10-07	157.1699981689453	157.8300018310547	156.3000030517578	157.5500030517578	359600.0
2519	2019-10-08	154.89999389648438	156.9199981689453	154.7899932861328	156.42999267578125	426300.0
2520	2019-10-09	157.08999633789062	157.97000122070312	155.47000122070312	155.9499969482422	480600.0
2521	2019-10-10	157.86000061035156	158.50999450683594	156.1300048828125	156.80999755859375	485200.0
2522	2019-10-11	157.11000061035156	159.57000732421875	156.99000549316406	158.8800048828125	690400.0
2523	2019-10-14	155.3800048828125	158.39999389648438	155.25999450683594	157.44000244140625	503100.0
2524	2019-10-15	156.0800018310547	156.8000030517578	155.3800048828125	156.11000061035156	700100.0
2525	2019-10-16	155.58999633789062	155.72999572753906	152.9499969482422	155.19000244140625	988800.0
2526	2019-10-17	155.22000122070312	156.75	154.88999938964844	155.80999755859375	878900.0
2527	2019-10-18	154.4199981689453	155.49000549316406	153.6300048828125	155.49000549316406	953700.0
2528	2019-10-21	153.47000122070312	155.38999938964844	152.36000061035156	154.88999938964844	654400.0
2529	2019-10-22	151.02000427246094	157.8000030517578	150.99000549316406	157.8000030517578	786400.0
2530	2019-10-23	148.6300048828125	151.94000244140625	147.7100067138672	150.47000122070312	1537600.0
2531	2019-10-24	149.75	150.72999572753906	148.27000427246094	149.36000061035156	731800.0
2532	2019-10-25	148.9199981689453	150.9499969482422	148.6199951171875	150.14999389648438	536600.0
2533	2019-10-28	148.5500030517578	149.6999969482422	148.4499969482422	148.94000244140625	716700.0
2534	2019-10-29	150.1199951171875	151.32000732421875	147.77000427246094	147.77000427246094	1962800.0
2535	2019-10-30	147.9199981689453	148.67999267578125	145.00999450683594	146.1699981689453	1340500.0
2536	2019-10-31	144.6999969482422	148.5	144.32000732421875	147.36000061035156	1004200.0
2537	2019-11-01	145.36000061035156	146.24000549316406	144.7899932861328	144.7899932861328	1002100.0
2538	2019-11-04	140.3000030517578	145.5	140.00999450683594	145.5	983600.0
2539	2019-11-05	138.77999877929688	140.88999938964844	137.6300048828125	140.27000427246094	1184000.0
2540	2019-11-06	140.77999877929688	141.10000610351562	139.13999938964844	139.30999755859375	1024400.0
2541	2019-11-07	139.8000030517578	141.55999755859375	139.24000549316406	140.66000366210938	1050300.0
2542	2019-11-08	136.75	140.35000610351562	136.38999938964844	139.07000732421875	1177000.0
2543	2019-11-11	137.3800048828125	137.41000366210938	135.39999389648438	135.7100067138672	925700.0
2544	2019-11-12	138.08999633789062	138.99000549316406	137.27999877929688	137.3800048828125	1046900.0
2545	2019-11-13	139.77999877929688	140.22999572753906	137.8800048828125	138.08999633789062	930500.0
2546	2019-11-14	141.02999877929688	141.27000427246094	138.97000122070312	139.60000610351562	784500.0
2547	2019-11-15	141.17999267578125	141.82000732421875	140.44000244140625	141.82000732421875	1000600.0
2548	2019-11-18	142.10000610351562	142.99000549316406	141.0	141.5399932861328	1104200.0
2549	2019-11-19	143.97999572753906	144.42999267578125	142.22000122070312	142.77999877929688	1041500.0
2550	2019-11-20	144.33999633789062	144.80999755859375	142.7899932861328	143.44000244140625	1270500.0
2551	2019-11-21	144.4499969482422	145.50999450683594	143.4600067138672	144.72000122070312	1449100.0
2552	2019-11-22	145.97999572753906	146.25	144.27000427246094	145.16000366210938	1318200.0
2553	2019-11-25	145.41000366210938	147.07000732421875	145.27000427246094	146.0800018310547	794300.0
2554	2019-11-26	147.77999877929688	147.7899932861328	145.0	145.5800018310547	1317200.0
2555	2019-11-27	148.50999450683594	148.5800018310547	147.50999450683594	147.97999572753906	555100.0
2556	2019-11-29	147.47999572753906	148.97000122070312	147.17999267578125	148.39999389648438	480800.0
2557	2019-12-02	146.11000061035156	148.22000122070312	146.02999877929688	147.55999755859375	791800.0
2558	2019-12-03	144.97000122070312	146.17999267578125	144.19000244140625	145.27999877929688	720700.0
2559	2019-12-04	145.41000366210938	146.63999938964844	144.9499969482422	145.47999572753906	705100.0
2560	2019-12-05	146.02000427246094	146.55999755859375	145.33999633789062	145.33999633789062	561000.0
2561	2019-12-06	146.82000732421875	147.30999755859375	145.99000549316406	146.5399932861328	572800.0
2562	2019-12-09	147.47000122070312	148.3000030517578	146.5500030517578	147.0800018310547	789300.0
2563	2019-12-10	147.27999877929688	148.47999572753906	147.02999877929688	148.19000244140625	635100.0
2564	2019-12-11	146.80999755859375	147.7100067138672	146.30999755859375	147.19000244140625	477600.0
2565	2019-12-12	147.41000366210938	147.6999969482422	146.3300018310547	146.55999755859375	652100.0
2566	2019-12-13	149.19000244140625	149.55999755859375	146.50999450683594	147.0800018310547	684900.0
2567	2019-12-16	149.69000244140625	150.11000061035156	148.94000244140625	149.77999877929688	1406400.0
2568	2019-12-17	150.80999755859375	151.16000366210938	149.5399932861328	150.4600067138672	998400.0
2569	2019-12-18	148.83999633789062	151.49000549316406	148.42999267578125	151.1699981689453	1008700.0
2570	2019-12-19	148.19000244140625	149.02999877929688	148.0500030517578	148.52000427246094	776600.0
2571	2019-12-20	149.67999267578125	150.0500030517578	148.16000366210938	150.0500030517578	1791000.0
2572	2019-12-23	149.5500030517578	149.82000732421875	148.91000366210938	149.7100067138672	555400.0
2573	2019-12-24	149.1699981689453	150.47999572753906	148.77000427246094	149.58999633789062	159500.0
2574	2019-12-26	148.8300018310547	149.33999633789062	148.3000030517578	149.33999633789062	303600.0
2575	2019-12-27	148.5800018310547	149.25	148.0399932861328	148.91000366210938	686700.0
2576	2019-12-30	147.5500030517578	148.49000549316406	146.44000244140625	148.47999572753906	590400.0
2577	2019-12-31	149.33999633789062	149.47999572753906	147.5500030517578	147.8699951171875	549000.0
2578	2020-01-02	151.1199951171875	151.1300048828125	148.89999389648438	149.27999877929688	845100.0
2579	2020-01-03	152.58999633789062	152.72999572753906	150.0	150.0	876900.0
2580	2020-01-06	152.94000244140625	153.02999877929688	150.69000244140625	151.83999633789062	656200.0
2581	2020-01-07	154.22000122070312	154.92999267578125	153.0800018310547	153.24000549316406	1514700.0
2582	2020-01-08	155.63999938964844	156.22999572753906	153.9600067138672	154.47999572753906	773100.0
2583	2020-01-09	157.13999938964844	157.9600067138672	156.64999389648438	156.6699981689453	758800.0
2584	2020-01-10	157.32000732421875	157.82000732421875	156.38999938964844	157.11000061035156	844700.0
2585	2020-01-13	158.02000427246094	158.13999938964844	156.8800048828125	157.33999633789062	549500.0
2586	2020-01-14	156.8800048828125	157.92999267578125	156.5399932861328	157.64999389648438	617600.0
2587	2020-01-15	158.64999389648438	159.13999938964844	157.2100067138672	157.33999633789062	824100.0
2588	2020-01-16	160.55999755859375	160.88999938964844	158.97000122070312	159.3000030517578	628000.0
2589	2020-01-17	160.5500030517578	161.58999633789062	160.07000732421875	160.86000061035156	549300.0
2590	2020-01-21	161.3000030517578	162.24000549316406	159.25999450683594	159.66000366210938	648400.0
2591	2020-01-22	163.58999633789062	164.0500030517578	162.42999267578125	162.42999267578125	790700.0
2592	2020-01-23	165.10000610351562	165.2899932861328	162.17999267578125	163.1300048828125	708100.0
2593	2020-01-24	165.3000030517578	165.9499969482422	164.1300048828125	165.39999389648438	486000.0
2594	2020-01-27	163.9499969482422	164.91000366210938	161.82000732421875	163.30999755859375	640200.0
2595	2020-01-28	164.80999755859375	165.5	163.8800048828125	164.14999389648438	758900.0
2596	2020-01-29	164.17999267578125	165.3699951171875	163.92999267578125	165.0	529300.0
2597	2020-01-30	164.7100067138672	164.80999755859375	162.97999572753906	163.25	476000.0
2598	2020-01-31	162.47000122070312	164.74000549316406	162.0	164.4199981689453	621000.0
2599	2020-02-03	165.22000122070312	166.00999450683594	163.02999877929688	163.02999877929688	649600.0
2600	2020-02-04	168.1300048828125	168.7100067138672	166.3800048828125	166.8000030517578	931700.0
2601	2020-02-05	168.55999755859375	169.89999389648438	167.5800018310547	169.5	1132400.0
2602	2020-02-06	168.9499969482422	169.8800048828125	168.27999877929688	169.5500030517578	446700.0
2603	2020-02-07	169.1199951171875	169.49000549316406	167.82000732421875	168.80999755859375	476300.0
2604	2020-02-10	169.94000244140625	170.1199951171875	168.17999267578125	168.7899932861328	479100.0
2605	2020-02-11	167.88999938964844	170.66000366210938	167.57000732421875	170.1699981689453	539500.0
2606	2020-02-12	169.27999877929688	169.52000427246094	167.4499969482422	167.9199981689453	515800.0
2607	2020-02-13	170.6699981689453	171.5800018310547	169.0500030517578	169.0500030517578	513700.0
2608	2020-02-14	171.3800048828125	171.67999267578125	170.4199981689453	170.4199981689453	533600.0
2609	2020-02-18	171.55999755859375	171.72999572753906	169.8800048828125	170.8000030517578	1120200.0
2610	2020-02-19	169.74000549316406	170.74000549316406	163.0	165.47999572753906	1196600.0
2611	2020-02-20	169.38999938964844	170.1999969482422	167.0800018310547	168.8699951171875	761300.0
2612	2020-02-21	168.69000244140625	170.16000366210938	167.50999450683594	168.69000244140625	912000.0
2613	2020-02-24	167.5800018310547	169.14999389648438	165.58999633789062	166.25999450683594	1096600.0
2614	2020-02-25	162.82000732421875	168.9199981689453	162.5399932861328	168.08999633789062	983700.0
2615	2020-02-26	163.52999877929688	165.9600067138672	162.61000061035156	164.2899932861328	903300.0
2616	2020-02-27	155.7899932861328	162.91000366210938	155.7899932861328	161.97000122070312	1053500.0
2617	2020-02-28	155.11000061035156	155.4600067138672	148.7100067138672	152.47000122070312	2168900.0
2618	2020-03-02	163.1300048828125	163.27999877929688	154.35000610351562	154.9199981689453	1516200.0
2619	2020-03-03	160.39999389648438	166.4199981689453	159.5	163.2899932861328	1231900.0
2620	2020-03-04	169.17999267578125	169.86000061035156	161.30999755859375	162.22000122070312	987800.0
2621	2020-03-05	164.97000122070312	166.6999969482422	162.9499969482422	163.8800048828125	1062900.0
2622	2020-03-06	163.3699951171875	164.4600067138672	157.88999938964844	159.1699981689453	1214500.0
2623	2020-03-09	147.9199981689453	156.66000366210938	145.14999389648438	150.6300048828125	2051200.0
2624	2020-03-10	156.74000549316406	156.75999450683594	147.07000732421875	151.07000732421875	1486800.0
2625	2020-03-11	151.67999267578125	155.17999267578125	148.57000732421875	152.1699981689453	1392000.0
2626	2020-03-12	139.49000549316406	149.05999755859375	132.0	142.25	1788400.0
2627	2020-03-13	145.61000061035156	147.99000549316406	133.60000610351562	145.2899932861328	1761700.0
2628	2020-03-16	130.05999755859375	142.4499969482422	128.7100067138672	132.5399932861328	1402700.0
2629	2020-03-17	144.7100067138672	148.61000061035156	130.83999633789062	131.9499969482422	1620800.0
2630	2020-03-18	135.11000061035156	137.4199981689453	123.94999694824219	133.0	1720800.0
2631	2020-03-19	136.47999572753906	144.97999572753906	131.7899932861328	135.3000030517578	1124600.0
2632	2020-03-20	124.25	137.60000610351562	123.54000091552734	137.39999389648438	1509200.0
2633	2020-03-23	121.18000030517578	125.76000213623047	116.61000061035156	125.7300033569336	1398700.0
2634	2020-03-24	137.27999877929688	138.05999755859375	125.37000274658203	126.86000061035156	1300500.0
2635	2020-03-25	134.3000030517578	138.89999389648438	128.0	134.61000061035156	1662900.0
2636	2020-03-26	142.10000610351562	143.47999572753906	135.5399932861328	135.5399932861328	1248100.0
2637	2020-03-27	137.77000427246094	143.47000122070312	136.97999572753906	139.10000610351562	1234300.0
2638	2020-03-30	146.8699951171875	147.92999267578125	138.10000610351562	138.80999755859375	793900.0
2639	2020-03-31	139.3800048828125	146.5399932861328	138.42999267578125	144.9199981689453	1422200.0
2640	2020-04-01	140.77999877929688	142.49000549316406	133.5	134.22000122070312	1343500.0
2641	2020-04-02	142.99000549316406	144.3300018310547	134.4499969482422	137.02999877929688	1044400.0
2642	2020-04-03	141.64999389648438	143.2899932861328	138.1699981689453	141.67999267578125	815700.0
2643	2020-04-06	147.74000549316406	148.80999755859375	144.8800048828125	146.1999969482422	1244000.0
2644	2020-04-07	147.1699981689453	152.88999938964844	146.57000732421875	151.50999450683594	967200.0
2645	2020-04-08	148.6999969482422	150.89999389648438	147.1699981689453	147.83999633789062	883800.0
2646	2020-04-09	148.25999450683594	152.63999938964844	147.22999572753906	149.63999938964844	1076800.0
2647	2020-04-13	144.16000366210938	148.0	142.4600067138672	146.14999389648438	704600.0
2648	2020-04-14	150.3000030517578	150.85000610351562	146.80999755859375	147.8800048828125	1070200.0
2649	2020-04-15	147.1300048828125	148.6300048828125	146.0399932861328	147.55999755859375	722300.0
2650	2020-04-16	149.11000061035156	149.94000244140625	146.1999969482422	148.30999755859375	912400.0
2651	2020-04-17	153.7899932861328	154.02999877929688	151.39999389648438	153.47999572753906	957800.0
2652	2020-04-20	149.32000732421875	151.60000610351562	148.49000549316406	151.58999633789062	722100.0
2653	2020-04-21	145.2100067138672	148.1699981689453	144.5500030517578	146.97000122070312	810300.0
2654	2020-04-22	151.1999969482422	152.8300018310547	146.89999389648438	148.61000061035156	710200.0
2655	2020-04-23	147.6999969482422	152.1199951171875	146.72000122070312	151.49000549316406	1082800.0
2656	2020-04-24	148.5399932861328	149.14999389648438	146.6300048828125	149.14999389648438	975900.0
2657	2020-04-27	151.8000030517578	152.4199981689453	149.17999267578125	151.07000732421875	797700.0
2658	2020-04-28	151.7899932861328	159.99000549316406	151.49000549316406	159.3000030517578	672600.0
2659	2020-04-29	153.07000732421875	154.82000732421875	151.61000061035156	154.0500030517578	856600.0
2660	2020-04-30	152.8300018310547	153.2899932861328	150.47000122070312	152.1699981689453	1483100.0
2661	2020-05-01	153.4499969482422	154.5399932861328	149.85000610351562	149.85000610351562	1036100.0
2662	2020-05-04	154.4600067138672	155.47999572753906	151.3800048828125	152.3000030517578	779400.0
2663	2020-05-05	157.49000549316406	159.14999389648438	154.67999267578125	154.91000366210938	965000.0
2664	2020-05-06	155.17999267578125	161.74000549316406	154.5	160.0	880500.0
2665	2020-05-07	158.27000427246094	160.25	156.1699981689453	156.1699981689453	956700.0
2666	2020-05-08	159.57000732421875	161.66000366210938	158.1999969482422	160.11000061035156	636800.0
2667	2020-05-11	160.7100067138672	161.5	157.85000610351562	158.1999969482422	673300.0
2668	2020-05-12	156.60000610351562	161.3000030517578	156.5800018310547	160.17999267578125	808100.0
2669	2020-05-13	154.42999267578125	157.0	152.75	156.4199981689453	847600.0
2670	2020-05-14	153.89999389648438	156.38999938964844	151.17999267578125	155.02000427246094	757200.0
2671	2020-05-15	154.55999755859375	155.4499969482422	151.5399932861328	152.8800048828125	824400.0
2672	2020-05-18	158.32000732421875	159.75	156.88999938964844	158.1300048828125	1145700.0
2673	2020-05-19	158.05999755859375	161.0	157.5399932861328	158.4199981689453	668500.0
2674	2020-05-20	159.5399932861328	161.0399932861328	158.83999633789062	158.83999633789062	636100.0
2675	2020-05-21	156.83999633789062	159.36000061035156	156.52000427246094	157.50999450683594	553100.0
2676	2020-05-22	157.27999877929688	158.3699951171875	155.74000549316406	155.80999755859375	625700.0
2677	2020-05-26	160.4600067138672	161.25999450683594	157.16000366210938	158.52000427246094	1149400.0
2678	2020-05-27	163.4600067138672	164.3800048828125	158.7100067138672	162.3699951171875	2028500.0
2679	2020-05-28	168.33999633789062	169.94000244140625	164.02000427246094	165.0	1303500.0
2680	2020-05-29	172.67999267578125	173.3300018310547	168.75999450683594	169.1300048828125	2021900.0
2681	2020-06-01	169.3800048828125	173.69000244140625	169.25	171.4600067138672	940700.0
2682	2020-06-02	170.9600067138672	172.27999877929688	169.42999267578125	170.0399932861328	1605200.0
2683	2020-06-03	170.75999450683594	173.77000427246094	170.2899932861328	172.3000030517578	1034800.0
2684	2020-06-04	164.4600067138672	171.1199951171875	163.86000061035156	170.22000122070312	1267000.0
2685	2020-06-05	166.1300048828125	166.7899932861328	162.13999938964844	165.6699981689453	1773500.0
2686	2020-06-08	169.6699981689453	169.97000122070312	163.74000549316406	163.94000244140625	861800.0
2687	2020-06-09	169.3300018310547	170.2100067138672	167.5800018310547	170.0	794300.0
2688	2020-06-10	171.24000549316406	171.9199981689453	169.74000549316406	170.55999755859375	896300.0
2689	2020-06-11	162.69000244140625	171.11000061035156	162.3699951171875	170.0399932861328	936500.0
2690	2020-06-12	162.6699981689453	165.7100067138672	160.41000366210938	164.4600067138672	824600.0
2691	2020-06-15	165.39999389648438	165.69000244140625	159.1699981689453	159.47000122070312	1026000.0
2692	2020-06-16	166.4199981689453	170.52000427246094	165.10000610351562	169.7899932861328	674700.0
2693	2020-06-17	167.0500030517578	168.2100067138672	166.58999633789062	166.67999267578125	520900.0
2694	2020-06-18	166.85000610351562	168.5500030517578	166.05999755859375	167.41000366210938	617700.0
2695	2020-06-19	164.19000244140625	169.77999877929688	164.08999633789062	167.17999267578125	1599200.0
2696	2020-06-22	167.27000427246094	167.6300048828125	163.27000427246094	163.99000549316406	615000.0
2697	2020-06-23	166.80999755859375	169.3699951171875	166.55999755859375	169.3699951171875	627700.0
2698	2020-06-24	163.69000244140625	167.3300018310547	163.25999450683594	166.2100067138672	683500.0
2699	2020-06-25	166.2100067138672	166.52999877929688	161.7899932861328	163.42999267578125	724400.0
2700	2020-06-26	162.88999938964844	168.0800018310547	161.39999389648438	166.91000366210938	1715500.0
2701	2020-06-29	164.33999633789062	164.52999877929688	161.10000610351562	163.27000427246094	568500.0
2702	2020-06-30	170.1999969482422	171.10000610351562	162.9199981689453	164.0800018310547	1079700.0
2703	2020-07-01	172.4199981689453	173.19000244140625	168.47999572753906	169.22999572753906	762900.0
2704	2020-07-02	173.11000061035156	174.2899932861328	171.75	173.50999450683594	955500.0
2705	2020-07-06	173.55999755859375	176.47999572753906	172.07000732421875	175.57000732421875	972000.0
2706	2020-07-07	172.92999267578125	175.8000030517578	169.83999633789062	172.72999572753906	836700.0
2707	2020-07-08	172.8300018310547	174.8300018310547	171.14999389648438	174.8300018310547	793100.0
2708	2020-07-09	173.1999969482422	173.99000549316406	170.5800018310547	172.49000549316406	766700.0
2709	2020-07-10	174.1699981689453	174.2899932861328	170.7100067138672	173.60000610351562	470500.0
2710	2020-07-13	172.85000610351562	176.4499969482422	172.0500030517578	175.2100067138672	832900.0
2711	2020-07-14	174.58999633789062	174.8300018310547	169.7100067138672	171.05999755859375	837200.0
2712	2020-07-15	175.39999389648438	176.10000610351562	173.25999450683594	175.60000610351562	821000.0
2713	2020-07-16	175.4199981689453	176.07000732421875	173.83999633789062	175.3699951171875	621500.0
2714	2020-07-17	178.39999389648438	178.5500030517578	175.17999267578125	176.1199951171875	510700.0
2715	2020-07-20	181.60000610351562	182.5500030517578	178.0	178.0	686500.0
2716	2020-07-21	180.67999267578125	182.0500030517578	180.05999755859375	181.8300018310547	632100.0
2717	2020-07-22	181.35000610351562	181.82000732421875	180.13999938964844	181.32000732421875	489100.0
2718	2020-07-23	180.6300048828125	183.9199981689453	179.24000549316406	181.24000549316406	814300.0
2719	2020-07-24	179.77999877929688	181.44000244140625	179.35000610351562	180.69000244140625	520500.0
2720	2020-07-27	183.2100067138672	183.4499969482422	181.10000610351562	181.13999938964844	699200.0
2721	2020-07-28	182.42999267578125	184.75999450683594	181.38999938964844	183.35000610351562	754000.0
2722	2020-07-29	187.64999389648438	188.38999938964844	182.8000030517578	182.8000030517578	786300.0
2723	2020-07-30	187.1699981689453	187.4600067138672	184.0	185.74000549316406	459600.0
2724	2020-07-31	188.7100067138672	188.75	184.85000610351562	187.89999389648438	542500.0
2725	2020-08-03	186.9600067138672	190.0	186.6999969482422	188.85000610351562	753900.0
2726	2020-08-04	187.72000122070312	188.61000061035156	185.88999938964844	187.25	1062900.0
2727	2020-08-05	186.66000366210938	188.83999633789062	184.47999572753906	188.25999450683594	626100.0
2728	2020-08-06	189.55999755859375	189.94000244140625	186.83999633789062	187.49000549316406	608500.0
2729	2020-08-07	191.16000366210938	191.2100067138672	188.44000244140625	188.91000366210938	597100.0
2730	2020-08-10	189.64999389648438	190.72999572753906	188.92999267578125	190.1999969482422	526400.0
2731	2020-08-11	187.88999938964844	190.77000427246094	187.1999969482422	190.77000427246094	464700.0
2732	2020-08-12	190.42999267578125	192.39999389648438	187.88999938964844	188.4600067138672	589200.0
2733	2020-08-13	190.7100067138672	191.38999938964844	189.7899932861328	189.8699951171875	469200.0
2734	2020-08-14	189.14999389648438	191.97000122070312	188.47000122070312	190.74000549316406	317900.0
2735	2020-08-17	189.07000732421875	191.1999969482422	188.1199951171875	189.58999633789062	611700.0
2736	2020-08-18	189.1300048828125	189.5399932861328	188.25	189.0	490300.0
2737	2020-08-19	187.24000549316406	189.89999389648438	186.7100067138672	189.6300048828125	450400.0
2738	2020-08-20	185.86000061035156	187.25999450683594	185.74000549316406	186.22999572753906	568600.0
2739	2020-08-21	185.64999389648438	186.05999755859375	184.27999877929688	185.24000549316406	689300.0
2740	2020-08-24	185.11000061035156	186.63999938964844	184.52000427246094	186.3300018310547	588200.0
2741	2020-08-25	185.97000122070312	186.32000732421875	184.22000122070312	186.32000732421875	930800.0
2742	2020-08-26	186.41000366210938	187.05999755859375	184.35000610351562	185.16000366210938	774800.0
2743	2020-08-27	186.61000061035156	188.49000549316406	185.52000427246094	187.38999938964844	855900.0
2744	2020-08-28	187.35000610351562	187.42999267578125	184.6999969482422	186.3800048828125	955500.0
2745	2020-08-31	186.6699981689453	187.1999969482422	184.80999755859375	187.02000427246094	902900.0
2746	2020-09-01	187.69000244140625	188.0800018310547	185.36000061035156	186.3800048828125	639700.0
2747	2020-09-02	192.7899932861328	193.61000061035156	188.00999450683594	188.3000030517578	900700.0
2748	2020-09-03	187.27999877929688	192.77000427246094	185.61000061035156	192.5800018310547	900100.0
2749	2020-09-04	182.77000427246094	189.6199951171875	181.69000244140625	188.3000030517578	697800.0
2750	2020-09-08	178.08999633789062	181.47000122070312	177.55999755859375	181.47000122070312	866200.0
2751	2020-09-09	182.9600067138672	184.25	178.86000061035156	179.33999633789062	767800.0
2752	2020-09-10	181.5	184.64999389648438	180.47000122070312	182.8000030517578	659300.0
2753	2020-09-11	181.63999938964844	183.97000122070312	179.25	181.75999450683594	551500.0
2754	2020-09-14	185.0800018310547	186.0800018310547	182.1199951171875	182.94000244140625	971300.0
2755	2020-09-15	187.83999633789062	187.92999267578125	185.30999755859375	186.32000732421875	593400.0
2756	2020-09-16	186.7899932861328	189.77000427246094	186.5800018310547	189.47999572753906	521700.0
2757	2020-09-17	184.7899932861328	186.05999755859375	182.00999450683594	184.85000610351562	738600.0
2758	2020-09-18	181.5800018310547	185.0500030517578	180.07000732421875	183.27999877929688	1187000.0
2759	2020-09-21	178.67999267578125	180.3699951171875	176.38999938964844	180.13999938964844	682000.0
2760	2020-09-22	180.38999938964844	180.75999450683594	178.05999755859375	179.52000427246094	554500.0
2761	2020-09-23	177.0800018310547	181.08999633789062	176.55999755859375	181.08999633789062	477200.0
2762	2020-09-24	177.22999572753906	178.77999877929688	175.3699951171875	176.1699981689453	400400.0
2763	2020-09-25	181.33999633789062	181.72999572753906	175.75999450683594	176.9600067138672	515600.0
2764	2020-09-28	184.52000427246094	185.11000061035156	182.9600067138672	183.3300018310547	623700.0
2765	2020-09-29	184.3800048828125	188.02999877929688	184.36000061035156	185.02000427246094	946900.0
2766	2020-09-30	185.30999755859375	186.6999969482422	183.19000244140625	184.6999969482422	1001800.0
2767	2020-10-01	185.63999938964844	188.72999572753906	184.92999267578125	185.72999572753906	808400.0
2768	2020-10-02	182.10000610351562	184.74000549316406	180.72999572753906	182.63999938964844	601000.0
2769	2020-10-05	181.7899932861328	183.57000732421875	180.52000427246094	183.0800018310547	352400.0
2770	2020-10-06	179.7899932861328	183.02000427246094	179.5	181.5800018310547	507900.0
2771	2020-10-07	183.02999877929688	183.22000122070312	180.80999755859375	181.7100067138672	562400.0
2772	2020-10-08	184.89999389648438	185.22999572753906	182.3000030517578	184.4199981689453	401200.0
2773	2020-10-09	187.17999267578125	188.02999877929688	184.8800048828125	185.94000244140625	561800.0
2774	2020-10-12	192.75	193.69000244140625	188.7899932861328	189.58999633789062	923700.0
2775	2020-10-13	193.64999389648438	195.10000610351562	190.8000030517578	193.57000732421875	599200.0
2776	2020-10-14	191.75999450683594	195.02000427246094	191.1699981689453	193.49000549316406	570600.0
2777	2020-10-15	192.02000427246094	192.52999877929688	189.1999969482422	189.75999450683594	338100.0
2778	2020-10-16	192.47000122070312	194.9600067138672	191.22999572753906	192.55999755859375	367700.0
2779	2020-10-19	188.5	194.2100067138672	187.57000732421875	192.1699981689453	430700.0
2780	2020-10-20	190.36000061035156	192.4499969482422	188.38999938964844	189.57000732421875	436400.0
2781	2020-10-21	189.17999267578125	191.39999389648438	188.66000366210938	189.22999572753906	510200.0
2782	2020-10-22	188.8800048828125	190.17999267578125	187.9499969482422	189.82000732421875	364900.0
2783	2020-10-23	189.25	190.92999267578125	187.3300018310547	189.24000549316406	376900.0
2784	2020-10-26	185.49000549316406	188.25999450683594	184.10000610351562	187.49000549316406	457400.0
2785	2020-10-27	185.14999389648438	187.3000030517578	184.6999969482422	186.1699981689453	579200.0
2786	2020-10-28	179.49000549316406	183.69000244140625	178.91000366210938	182.38999938964844	567300.0
2787	2020-10-29	179.22000122070312	181.42999267578125	174.82000732421875	174.82000732421875	619900.0
2788	2020-10-30	177.97000122070312	179.80999755859375	175.44000244140625	178.2100067138672	886200.0
2789	2020-11-02	182.14999389648438	183.67999267578125	180.50999450683594	180.50999450683594	697400.0
2790	2020-11-03	187.9499969482422	189.1300048828125	184.35000610351562	184.35000610351562	607100.0
2791	2020-11-04	196.38999938964844	197.55999755859375	189.55999755859375	191.49000549316406	1202200.0
2792	2020-11-05	194.41000366210938	204.85000610351562	192.24000549316406	200.30999755859375	879700.0
2793	2020-11-06	197.35000610351562	198.3300018310547	195.1699981689453	196.4600067138672	459400.0
2794	2020-11-09	196.30999755859375	206.42999267578125	195.97000122070312	204.6300048828125	815800.0
2795	2020-11-10	195.10000610351562	196.75999450683594	192.77000427246094	193.74000549316406	578500.0
2796	2020-11-11	199.8300018310547	200.3699951171875	194.08999633789062	196.75	518700.0
2797	2020-11-12	199.17999267578125	200.9600067138672	197.60000610351562	199.4199981689453	345300.0
2798	2020-11-13	203.6999969482422	203.9499969482422	200.36000061035156	200.36000061035156	751300.0
2799	2020-11-16	205.25	205.7899932861328	203.49000549316406	204.35000610351562	475400.0
2800	2020-11-17	205.27999877929688	206.25999450683594	203.30999755859375	204.0800018310547	474500.0
2801	2020-11-18	203.89999389648438	206.0500030517578	203.6699981689453	205.5800018310547	393000.0
2802	2020-11-19	205.72000122070312	206.8300018310547	201.7100067138672	203.89999389648438	650800.0
2803	2020-11-20	204.3699951171875	206.33999633789062	203.42999267578125	204.02000427246094	573000.0
2804	2020-11-23	198.1199951171875	204.3000030517578	197.82000732421875	203.9199981689453	827300.0
2805	2020-11-24	194.47999572753906	199.42999267578125	194.47000122070312	197.8800048828125	983000.0
2806	2020-11-25	195.6199951171875	197.75999450683594	194.3000030517578	195.63999938964844	762700.0
2807	2020-11-27	198.22999572753906	198.75999450683594	195.00999450683594	197.99000549316406	350900.0
2808	2020-11-30	198.30999755859375	201.14999389648438	196.33999633789062	197.77000427246094	1175400.0
2809	2020-12-01	200.13999938964844	203.0	199.3800048828125	202.0500030517578	1127900.0
2810	2020-12-02	195.99000549316406	201.0800018310547	195.30999755859375	199.67999267578125	972900.0
2811	2020-12-03	193.85000610351562	198.0399932861328	193.5	195.5	623400.0
2812	2020-12-04	195.67999267578125	196.1999969482422	194.11000061035156	194.64999389648438	569400.0
2813	2020-12-07	194.4499969482422	196.0800018310547	194.02999877929688	195.22000122070312	517300.0
2814	2020-12-08	194.92999267578125	195.88999938964844	193.7100067138672	194.25	456700.0
2815	2020-12-09	193.4499969482422	196.52000427246094	191.47000122070312	194.8300018310547	581500.0
2816	2020-12-10	192.1999969482422	193.63999938964844	191.47000122070312	193.24000549316406	484300.0
2817	2020-12-11	193.99000549316406	194.2100067138672	191.3300018310547	192.2100067138672	369500.0
2818	2020-12-14	194.77000427246094	197.72999572753906	194.02999877929688	194.13999938964844	495600.0
2819	2020-12-15	196.13999938964844	198.67999267578125	194.4499969482422	196.02000427246094	538700.0
2820	2020-12-16	195.8800048828125	198.02999877929688	195.25999450683594	197.25999450683594	824200.0
2821	2020-12-17	201.24000549316406	201.25999450683594	197.38999938964844	197.61000061035156	729100.0
2822	2020-12-18	204.47000122070312	204.97000122070312	201.02999877929688	201.77000427246094	1558000.0
2823	2020-12-21	202.77000427246094	203.33999633789062	198.27000427246094	201.69000244140625	585100.0
2824	2020-12-22	201.92999267578125	202.72000122070312	200.80999755859375	201.52999877929688	582400.0
2825	2020-12-23	199.97000122070312	203.10000610351562	199.89999389648438	202.72999572753906	357500.0
2826	2020-12-24	201.22999572753906	201.77999877929688	199.9499969482422	200.3000030517578	145000.0
2827	2020-12-28	207.97999572753906	208.75	202.52000427246094	203.3300018310547	917700.0
2828	2020-12-29	205.6699981689453	210.66000366210938	205.1300048828125	209.63999938964844	415800.0
2829	2020-12-30	205.77999877929688	207.22000122070312	205.13999938964844	205.38999938964844	339900.0
2830	2020-12-31	207.58999633789062	207.7899932861328	205.2100067138672	206.0399932861328	358200.0
2831	2021-01-04	202.8800048828125	209.6699981689453	202.08999633789062	207.60000610351562	733400.0
2832	2021-01-05	201.97000122070312	204.4499969482422	200.11000061035156	203.3300018310547	622300.0
2833	2021-01-06	200.05999755859375	202.67999267578125	198.94000244140625	199.86000061035156	825400.0
2834	2021-01-07	200.97000122070312	202.9600067138672	199.30999755859375	201.5800018310547	762700.0
2835	2021-01-08	200.89999389648438	202.0500030517578	199.60000610351562	201.25	626400.0
2836	2021-01-11	197.8699951171875	200.77999877929688	197.39999389648438	200.5800018310547	469400.0
2837	2021-01-12	196.63999938964844	197.97000122070312	193.77999877929688	197.27000427246094	454400.0
2838	2021-01-13	196.8800048828125	198.69000244140625	195.9199981689453	196.8300018310547	653500.0
2839	2021-01-14	193.8800048828125	197.8000030517578	192.25	197.3800048828125	671800.0
2840	2021-01-15	190.02000427246094	193.16000366210938	188.74000549316406	192.33999633789062	1173300.0
2841	2021-01-19	191.3699951171875	192.60000610351562	189.38999938964844	189.38999938964844	636100.0
2842	2021-01-20	194.7100067138672	195.82000732421875	191.22000122070312	192.22999572753906	692000.0
2843	2021-01-21	194.8699951171875	196.16000366210938	193.07000732421875	193.13999938964844	588700.0
2844	2021-01-22	192.75999450683594	194.7899932861328	191.74000549316406	194.22999572753906	521100.0
2845	2021-01-25	188.67999267578125	192.7899932861328	188.33999633789062	192.7899932861328	1223800.0
2846	2021-01-26	188.5	190.38999938964844	185.99000549316406	187.61000061035156	1027600.0
2847	2021-01-27	184.27000427246094	188.02999877929688	183.25	187.36000061035156	776800.0
2848	2021-01-28	186.42999267578125	189.41000366210938	182.6999969482422	183.52999877929688	765900.0
2849	2021-01-29	183.5	185.88999938964844	182.52000427246094	185.5	1030500.0
2850	2021-02-01	185.94000244140625	187.11000061035156	183.72999572753906	184.3000030517578	688000.0
2851	2021-02-02	188.6999969482422	189.2100067138672	185.3000030517578	186.22999572753906	912200.0
2852	2021-02-03	186.8699951171875	188.36000061035156	185.61000061035156	187.72999572753906	615300.0
2853	2021-02-04	188.38999938964844	189.47999572753906	186.50999450683594	187.5	545800.0
2854	2021-02-05	187.42999267578125	189.41000366210938	187.1300048828125	188.86000061035156	708300.0
2855	2021-02-08	188.86000061035156	188.9499969482422	187.02999877929688	187.77999877929688	653400.0
2856	2021-02-09	190.50999450683594	191.1300048828125	189.1699981689453	189.25999450683594	458100.0
2857	2021-02-10	190.82000732421875	192.32000732421875	189.50999450683594	192.0800018310547	456800.0
2858	2021-02-11	189.3000030517578	192.0	188.86000061035156	191.6199951171875	565200.0
2859	2021-02-12	189.5	190.0500030517578	188.3000030517578	189.94000244140625	684700.0
2860	2021-02-16	188.36000061035156	190.42999267578125	188.2100067138672	189.0	777800.0
2861	2021-02-17	188.55999755859375	188.77999877929688	186.5800018310547	187.55999755859375	913200.0
2862	2021-02-18	192.02000427246094	192.74000549316406	188.4600067138672	188.5399932861328	659000.0
2863	2021-02-19	190.49000549316406	192.49000549316406	189.69000244140625	191.92999267578125	960300.0
2864	2021-02-22	186.24000549316406	190.52999877929688	186.05999755859375	189.47000122070312	923400.0
2865	2021-02-23	185.36000061035156	188.55999755859375	182.66000366210938	186.91000366210938	1551400.0
2866	2021-02-24	167.52999877929688	178.77999877929688	166.85000610351562	176.0	3606000.0
2867	2021-02-25	164.2899932861328	170.89999389648438	164.00999450683594	168.25999450683594	3663200.0
2868	2021-02-26	163.85000610351562	165.10000610351562	162.16000366210938	164.72000122070312	1898200.0
2869	2021-03-01	167.0399932861328	168.19000244140625	165.5500030517578	167.11000061035156	2963400.0
2870	2021-03-02	166.3800048828125	167.1199951171875	164.22999572753906	167.10000610351562	2617300.0
2871	2021-03-03	164.80999755859375	166.13999938964844	163.61000061035156	165.1699981689453	2316400.0
2872	2021-03-04	161.64999389648438	164.6300048828125	159.7899932861328	164.25	2506000.0
2873	2021-03-05	168.1199951171875	168.6199951171875	160.99000549316406	162.6199951171875	1922800.0
2874	2021-03-08	171.64999389648438	173.47000122070312	168.52000427246094	169.5800018310547	2017800.0
2875	2021-03-09	174.4199981689453	177.33999633789062	173.97999572753906	176.1699981689453	1703800.0
2876	2021-03-10	174.86000061035156	176.60000610351562	174.05999755859375	175.9199981689453	1046700.0
2877	2021-03-11	173.2100067138672	176.99000549316406	171.6699981689453	175.17999267578125	1087400.0
2878	2021-03-12	171.75999450683594	172.72000122070312	169.4499969482422	169.4499969482422	881500.0
2879	2021-03-15	174.58999633789062	174.67999267578125	171.0	171.8300018310547	778500.0
2880	2021-03-16	172.97000122070312	177.52000427246094	172.6199951171875	177.52000427246094	670400.0
2881	2021-03-17	171.94000244140625	174.27999877929688	170.9199981689453	173.33999633789062	798200.0
2882	2021-03-18	170.5500030517578	171.1699981689453	168.33999633789062	169.3699951171875	1932500.0
2883	2021-03-19	171.8699951171875	172.4499969482422	170.22999572753906	171.55999755859375	1857800.0
2884	2021-03-22	174.82000732421875	175.2899932861328	171.10000610351562	171.25999450683594	904200.0
2885	2021-03-23	177.58999633789062	178.30999755859375	174.1699981689453	175.33999633789062	1260400.0
2886	2021-03-24	176.92999267578125	178.6699981689453	174.00999450683594	177.8300018310547	1726200.0
2887	2021-03-25	174.77999877929688	177.5	174.5	177.5	825000.0
2888	2021-03-26	178.6300048828125	178.7100067138672	174.02000427246094	174.3699951171875	653300.0
2889	2021-03-29	180.32000732421875	181.27999877929688	177.36000061035156	177.80999755859375	907600.0
2890	2021-03-30	175.9499969482422	180.10000610351562	175.39999389648438	179.61000061035156	497300.0
2891	2021-03-31	176.69000244140625	178.0399932861328	175.0	175.74000549316406	845800.0
2892	2021-04-01	179.80999755859375	180.75999450683594	176.75999450683594	176.97000122070312	675000.0
2893	2021-04-05	181.5500030517578	182.3300018310547	179.02000427246094	179.6199951171875	839800.0
2894	2021-04-06	180.88999938964844	182.08999633789062	179.49000549316406	180.86000061035156	661700.0
2895	2021-04-07	179.99000549316406	181.92999267578125	179.3699951171875	181.61000061035156	660700.0
2896	2021-04-08	181.2100067138672	182.3300018310547	180.66000366210938	180.99000549316406	761800.0
2897	2021-04-09	182.6999969482422	183.0500030517578	180.1199951171875	181.47000122070312	785400.0
2898	2021-04-12	182.5	183.57000732421875	182.1199951171875	182.3699951171875	1394000.0
2899	2021-04-13	183.57000732421875	184.77000427246094	182.30999755859375	182.30999755859375	970300.0
2900	2021-04-14	181.9499969482422	184.35000610351562	181.27000427246094	183.32000732421875	951300.0
2901	2021-04-15	184.5	185.36000061035156	182.64999389648438	183.50999450683594	1174900.0
2902	2021-04-16	185.4600067138672	186.36000061035156	183.16000366210938	185.0	789700.0
2903	2021-04-19	184.52999877929688	185.64999389648438	183.13999938964844	184.75999450683594	939100.0
2904	2021-04-20	184.44000244140625	185.5399932861328	182.82000732421875	184.27999877929688	1190500.0
2905	2021-04-21	185.3800048828125	186.50999450683594	184.57000732421875	184.64999389648438	875300.0
2906	2021-04-22	187.25999450683594	187.99000549316406	184.9499969482422	185.85000610351562	603900.0
2907	2021-04-23	188.8800048828125	189.7899932861328	185.8800048828125	187.5	925500.0
2908	2021-04-26	186.47000122070312	189.72999572753906	186.0800018310547	188.94000244140625	562800.0
2909	2021-04-27	187.1999969482422	187.75999450683594	186.0	187.64999389648438	605800.0
2910	2021-04-28	187.25999450683594	187.52999877929688	185.69000244140625	186.9499969482422	544400.0
2911	2021-04-29	188.60000610351562	189.39999389648438	187.10000610351562	187.7100067138672	593900.0
2912	2021-04-30	188.1999969482422	188.80999755859375	187.08999633789062	188.50999450683594	580500.0
2913	2021-05-03	188.5500030517578	190.25999450683594	188.17999267578125	188.8300018310547	662600.0
2914	2021-05-04	188.52000427246094	189.77999877929688	187.17999267578125	188.1999969482422	634800.0
2915	2021-05-05	172.6300048828125	182.67999267578125	172.42999267578125	182.63999938964844	2484000.0
2916	2021-05-06	175.02000427246094	175.0500030517578	171.6999969482422	172.58999633789062	1751500.0
2917	2021-05-07	178.77000427246094	179.22000122070312	175.19000244140625	175.5399932861328	1284400.0
2918	2021-05-10	179.55999755859375	181.36000061035156	177.8699951171875	178.36000061035156	1108400.0
2919	2021-05-11	175.0800018310547	181.1300048828125	174.77999877929688	178.9199981689453	1046800.0
2920	2021-05-12	172.0	174.30999755859375	171.25	172.52000427246094	1313600.0
2921	2021-05-13	173.5800018310547	173.9600067138672	171.52999877929688	171.8000030517578	1171500.0
2922	2021-05-14	175.0	176.19000244140625	173.36000061035156	174.05999755859375	489700.0
2923	2021-05-17	172.94000244140625	175.8300018310547	172.75	175.07000732421875	572400.0
2924	2021-05-18	172.05999755859375	175.3000030517578	171.33999633789062	173.82000732421875	816800.0
2925	2021-05-19	173.07000732421875	173.27000427246094	169.02999877929688	170.47999572753906	969400.0
2926	2021-05-20	173.35000610351562	174.89999389648438	171.63999938964844	172.77999877929688	918300.0
2927	2021-05-21	173.50999450683594	174.99000549316406	172.52000427246094	174.02999877929688	769800.0
2928	2021-05-24	174.1699981689453	175.2100067138672	173.02000427246094	174.89999389648438	586100.0
2929	2021-05-25	173.6999969482422	174.61000061035156	173.41000366210938	174.1999969482422	476000.0
2930	2021-05-26	172.97999572753906	174.3699951171875	172.8000030517578	174.0	450000.0
2931	2021-05-27	172.1300048828125	173.39999389648438	171.6999969482422	173.39999389648438	1100600.0
2932	2021-05-28	172.8300018310547	174.1999969482422	172.00999450683594	172.00999450683594	991600.0
2933	2021-06-01	171.17999267578125	174.0	170.86000061035156	173.50999450683594	823400.0
2934	2021-06-02	172.67999267578125	172.74000549316406	171.2100067138672	171.2100067138672	566100.0
2935	2021-06-03	171.8300018310547	172.42999267578125	170.6300048828125	171.80999755859375	795600.0
2936	2021-06-04	172.64999389648438	173.00999450683594	170.8300018310547	172.02000427246094	535700.0
2937	2021-06-07	167.8000030517578	173.0	167.3699951171875	172.47999572753906	1116400.0
2938	2021-06-08	169.5	169.94000244140625	167.8699951171875	167.8699951171875	979900.0
2939	2021-06-09	169.9199981689453	170.6699981689453	169.4499969482422	170.2899932861328	801200.0
2940	2021-06-10	170.82000732421875	170.94000244140625	168.77000427246094	170.32000732421875	799900.0
2941	2021-06-11	172.1999969482422	172.27999877929688	170.52000427246094	171.10000610351562	517400.0
2942	2021-06-14	173.27000427246094	173.2899932861328	171.3000030517578	171.83999633789062	449300.0
2943	2021-06-15	172.57000732421875	174.02000427246094	172.10000610351562	173.4499969482422	591600.0
2944	2021-06-16	170.89999389648438	173.80999755859375	170.05999755859375	172.89999389648438	892700.0
2945	2021-06-17	172.99000549316406	173.6699981689453	170.33999633789062	171.00999450683594	549900.0
2946	2021-06-18	171.08999633789062	173.3300018310547	170.0399932861328	172.9199981689453	1243500.0
2947	2021-06-21	174.91000366210938	175.25	170.83999633789062	172.3800048828125	731800.0
2948	2021-06-22	175.25999450683594	176.6300048828125	174.39999389648438	175.27999877929688	877700.0
2949	2021-06-23	171.6999969482422	174.7899932861328	171.50999450683594	174.7899932861328	762600.0
2950	2021-06-24	173.30999755859375	173.7100067138672	171.52999877929688	172.3300018310547	559100.0
2951	2021-06-25	174.6999969482422	174.9199981689453	172.27999877929688	173.4600067138672	1854400.0
2952	2021-06-28	173.97999572753906	175.58999633789062	173.8000030517578	175.2899932861328	631400.0
2953	2021-06-29	174.3300018310547	175.63999938964844	173.50999450683594	173.6199951171875	450500.0
2954	2021-06-30	174.72000122070312	175.10000610351562	173.75999450683594	174.55999755859375	799000.0
2955	2021-07-01	176.8000030517578	177.05999755859375	175.2100067138672	175.5399932861328	826700.0
2956	2021-07-02	177.5	177.99000549316406	176.75	177.25	649600.0
2957	2021-07-06	177.61000061035156	178.08999633789062	175.60000610351562	177.3000030517578	1040900.0
2958	2021-07-07	182.08999633789062	183.0	177.99000549316406	178.5	861600.0
2959	2021-07-08	181.2100067138672	183.5399932861328	180.25999450683594	181.3699951171875	903300.0
2960	2021-07-09	181.7100067138672	181.9600067138672	180.22999572753906	180.8300018310547	659300.0
2961	2021-07-12	180.02000427246094	182.17999267578125	179.11000061035156	182.17999267578125	533500.0
2962	2021-07-13	181.1699981689453	181.47000122070312	178.6699981689453	179.74000549316406	909600.0
2963	2021-07-14	182.3300018310547	182.77000427246094	179.27999877929688	181.19000244140625	777900.0
2964	2021-07-15	184.75999450683594	184.92999267578125	182.5399932861328	183.1999969482422	799200.0
2965	2021-07-16	186.99000549316406	189.1699981689453	184.47000122070312	184.80999755859375	1089200.0
2966	2021-07-19	184.30999755859375	187.86000061035156	182.5	186.9199981689453	823900.0
2967	2021-07-20	187.42999267578125	188.74000549316406	184.44000244140625	184.82000732421875	1080200.0
2968	2021-07-21	187.08999633789062	188.88999938964844	186.42999267578125	188.32000732421875	462100.0
2969	2021-07-22	187.1999969482422	188.33999633789062	186.22000122070312	187.0800018310547	438900.0
2970	2021-07-23	188.38999938964844	189.8800048828125	187.77999877929688	187.77999877929688	685400.0
2971	2021-07-26	186.82000732421875	188.27999877929688	185.1199951171875	187.5500030517578	671500.0
2972	2021-07-27	186.6999969482422	188.52999877929688	185.60000610351562	187.0500030517578	674600.0
2973	2021-07-28	185.27000427246094	186.8300018310547	183.97999572753906	185.9600067138672	697400.0
2974	2021-07-29	187.80999755859375	188.89999389648438	186.27000427246094	186.27000427246094	754000.0
2975	2021-07-30	189.94000244140625	190.22999572753906	187.72000122070312	187.72000122070312	789800.0
2976	2021-08-02	190.0	191.5500030517578	189.22999572753906	189.99000549316406	504600.0
2977	2021-08-03	188.49000549316406	190.85000610351562	186.8300018310547	190.50999450683594	662000.0
2978	2021-08-04	187.47999572753906	188.85000610351562	185.5	187.1199951171875	854700.0
2979	2021-08-05	189.91000366210938	190.13999938964844	186.4600067138672	186.9600067138672	693700.0
2980	2021-08-06	188.1300048828125	190.8699951171875	187.5500030517578	190.25	848200.0
2981	2021-08-09	187.4600067138672	188.72000122070312	187.27999877929688	188.07000732421875	628800.0
2982	2021-08-10	187.5	188.75	186.47999572753906	187.17999267578125	1000100.0
2983	2021-08-11	190.3699951171875	190.52999877929688	187.52000427246094	188.5399932861328	657000.0
2984	2021-08-12	190.1300048828125	191.4499969482422	189.82000732421875	190.14999389648438	482300.0
2985	2021-08-13	191.24000549316406	191.30999755859375	189.52999877929688	190.4199981689453	326500.0
2986	2021-08-16	191.39999389648438	192.47999572753906	190.0800018310547	190.9600067138672	1183100.0
2987	2021-08-17	193.0	193.07000732421875	190.30999755859375	191.33999633789062	1163700.0
2988	2021-08-18	190.75999450683594	193.86000061035156	190.6999969482422	191.9600067138672	874300.0
2989	2021-08-19	194.67999267578125	195.0500030517578	190.2100067138672	190.88999938964844	822300.0
2990	2021-08-20	196.38999938964844	196.63999938964844	193.97000122070312	194.97000122070312	2008100.0
2991	2021-08-23	197.50999450683594	197.77999877929688	194.49000549316406	195.5	1203200.0
2992	2021-08-24	197.1699981689453	197.36000061035156	196.44000244140625	197.36000061035156	1330500.0
2993	2021-08-25	197.82000732421875	198.97000122070312	195.22999572753906	195.22999572753906	995800.0
2994	2021-08-26	197.77999877929688	198.7100067138672	197.07000732421875	197.72000122070312	945100.0
2995	2021-08-27	199.52000427246094	200.27000427246094	197.72000122070312	198.91000366210938	752300.0
2996	2021-08-30	200.77999877929688	201.25	198.94000244140625	199.05999755859375	417000.0
2997	2021-08-31	201.75999450683594	202.3300018310547	200.1300048828125	200.77000427246094	710800.0
2998	2021-09-01	203.05999755859375	203.7100067138672	200.50999450683594	201.91000366210938	535200.0
2999	2021-09-02	204.60000610351562	205.0	203.0	203.55999755859375	1399500.0
3000	2021-09-03	205.0800018310547	205.41000366210938	203.05999755859375	203.86000061035156	809200.0
3001	2021-09-07	203.11000061035156	204.44000244140625	201.60000610351562	204.44000244140625	1293900.0
3002	2021-09-08	206.33999633789062	207.77999877929688	202.58999633789062	203.11000061035156	946600.0
3003	2021-09-09	204.86000061035156	206.72999572753906	204.0	206.35000610351562	595900.0
3004	2021-09-10	205.5500030517578	206.8300018310547	204.17999267578125	205.00999450683594	569000.0
3005	2021-09-13	205.02000427246094	207.2100067138672	203.82000732421875	206.58999633789062	894900.0
3006	2021-09-14	205.55999755859375	206.67999267578125	204.72000122070312	205.0	640600.0
3007	2021-09-15	204.55999755859375	205.92999267578125	204.02000427246094	205.5	533000.0
3008	2021-09-16	202.4499969482422	204.8699951171875	201.5800018310547	203.94000244140625	938000.0
3009	2021-09-17	201.10000610351562	202.17999267578125	200.11000061035156	201.5500030517578	1519500.0
3010	2021-09-20	201.6999969482422	201.83999633789062	199.57000732421875	200.0399932861328	896800.0
3011	2021-09-21	202.9499969482422	204.25	201.14999389648438	202.25	859300.0
3012	2021-09-22	205.55999755859375	206.72000122070312	202.8800048828125	204.27000427246094	596500.0
3013	2021-09-23	208.97000122070312	210.1199951171875	203.9499969482422	206.0399932861328	908800.0
3014	2021-09-24	207.97000122070312	208.64999389648438	206.85000610351562	208.13999938964844	498100.0
3015	2021-09-27	203.72999572753906	207.6199951171875	203.36000061035156	206.7100067138672	628400.0
3016	2021-09-28	201.74000549316406	202.92999267578125	199.13999938964844	202.92999267578125	1544400.0
3017	2021-09-29	202.3699951171875	204.11000061035156	200.97999572753906	201.75	872000.0
3018	2021-09-30	200.27000427246094	203.66000366210938	200.22999572753906	203.07000732421875	626100.0
3019	2021-10-01	199.99000549316406	201.85000610351562	199.25999450683594	201.5800018310547	735100.0
3020	2021-10-04	198.80999755859375	200.94000244140625	197.0500030517578	200.0	997900.0
3021	2021-10-05	201.6300048828125	202.55999755859375	197.49000549316406	198.67999267578125	726800.0
3022	2021-10-06	203.72999572753906	203.86000061035156	199.89999389648438	200.2100067138672	631000.0
3023	2021-10-07	206.74000549316406	207.4600067138672	204.52000427246094	205.0	723300.0
3024	2021-10-08	207.47000122070312	208.2899932861328	204.57000732421875	206.69000244140625	614200.0
3025	2021-10-11	206.52999877929688	208.6199951171875	206.44000244140625	207.22000122070312	461200.0
3026	2021-10-12	207.75	209.2899932861328	206.83999633789062	206.83999633789062	611600.0
3027	2021-10-13	208.3699951171875	209.02000427246094	206.16000366210938	208.97999572753906	657400.0
3028	2021-10-14	211.5500030517578	211.74000549316406	208.33999633789062	209.8300018310547	564100.0
3029	2021-10-15	210.6300048828125	212.41000366210938	210.47999572753906	212.0500030517578	560100.0
3030	2021-10-18	211.0399932861328	211.57000732421875	209.02999877929688	210.3300018310547	777900.0
3031	2021-10-19	212.0500030517578	212.05999755859375	209.8699951171875	211.17999267578125	490300.0
3032	2021-10-20	211.92999267578125	212.67999267578125	209.52000427246094	212.6199951171875	382400.0
3033	2021-10-21	213.13999938964844	213.6300048828125	210.30999755859375	212.80999755859375	515400.0
3034	2021-10-22	213.9600067138672	215.99000549316406	213.27000427246094	213.55999755859375	669000.0
3035	2021-10-25	212.02000427246094	214.0399932861328	211.4199981689453	213.77000427246094	896300.0
3036	2021-10-26	211.32000732421875	214.16000366210938	210.91000366210938	212.83999633789062	1034200.0
3037	2021-10-27	207.8800048828125	209.4199981689453	205.1699981689453	206.9600067138672	1067300.0
3038	2021-10-28	209.32000732421875	210.22000122070312	208.14999389648438	208.25999450683594	716700.0
3039	2021-10-29	210.27000427246094	211.89999389648438	208.74000549316406	208.85000610351562	624700.0
3040	2021-11-01	208.94000244140625	211.33999633789062	206.99000549316406	210.3000030517578	746000.0
3041	2021-11-02	209.30999755859375	209.91000366210938	207.13999938964844	209.47999572753906	598000.0
3042	2021-11-03	214.2899932861328	216.49000549316406	206.5399932861328	206.5399932861328	1316200.0
3043	2021-11-04	216.60000610351562	217.27999877929688	214.22000122070312	215.0	821700.0
3044	2021-11-05	214.58999633789062	217.99000549316406	214.32000732421875	217.47999572753906	549600.0
3045	2021-11-08	214.91000366210938	215.32000732421875	212.72999572753906	215.0	715000.0
3046	2021-11-09	216.2899932861328	217.69000244140625	213.16000366210938	214.89999389648438	467500.0
3047	2021-11-10	213.82000732421875	217.77000427246094	212.92999267578125	216.3800048828125	532200.0
3048	2021-11-11	212.99000549316406	214.41000366210938	212.4499969482422	214.33999633789062	340000.0
3049	2021-11-12	216.27000427246094	216.94000244140625	213.72000122070312	213.83999633789062	833300.0
3050	2021-11-15	218.02999877929688	218.8800048828125	215.63999938964844	216.1300048828125	445900.0
3051	2021-11-16	222.60000610351562	223.3000030517578	218.14999389648438	218.61000061035156	881700.0
3052	2021-11-17	224.5	224.85000610351562	219.63999938964844	221.77999877929688	765200.0
3053	2021-11-18	226.72000122070312	226.83999633789062	222.72000122070312	224.92999267578125	867200.0
3054	2021-11-19	230.02999877929688	230.6999969482422	227.3000030517578	227.77999877929688	1168000.0
3055	2021-11-22	228.52999877929688	231.57000732421875	228.1300048828125	229.58999633789062	679100.0
3056	2021-11-23	229.32000732421875	229.9199981689453	225.55999755859375	227.44000244140625	798300.0
3057	2021-11-24	228.2100067138672	229.4600067138672	225.77000427246094	228.6199951171875	626700.0
3058	2021-11-26	225.80999755859375	229.66000366210938	224.7899932861328	228.35000610351562	1024400.0
3059	2021-11-29	229.16000366210938	230.8000030517578	226.8300018310547	228.1199951171875	763200.0
3060	2021-11-30	224.8699951171875	229.6699981689453	223.35000610351562	228.02000427246094	1106700.0
3061	2021-12-01	219.63999938964844	229.2899932861328	219.3300018310547	226.08999633789062	1258900.0
3062	2021-12-02	225.8699951171875	226.74000549316406	220.41000366210938	220.41000366210938	1096700.0
3063	2021-12-03	221.64999389648438	227.49000549316406	219.1699981689453	226.9199981689453	1407600.0
3064	2021-12-06	221.91000366210938	223.52000427246094	220.97999572753906	221.64999389648438	960500.0
3065	2021-12-07	225.44000244140625	226.69000244140625	222.83999633789062	223.80999755859375	1170400.0
3066	2021-12-08	229.0500030517578	229.67999267578125	225.47999572753906	225.9499969482422	1054900.0
3067	2021-12-09	224.5	229.5500030517578	222.8800048828125	229.0500030517578	913500.0
3068	2021-12-10	226.66000366210938	227.36000061035156	222.8000030517578	225.7100067138672	1230600.0
3069	2021-12-13	228.94000244140625	229.94000244140625	225.0	226.1699981689453	819000.0
3070	2021-12-14	224.8000030517578	229.39999389648438	224.25	227.38999938964844	862100.0
3071	2021-12-15	228.57000732421875	228.8699951171875	224.75999450683594	225.2100067138672	1818600.0
3072	2021-12-16	229.1999969482422	230.7899932861328	227.4199981689453	229.3300018310547	1519000.0
3073	2021-12-17	222.13999938964844	229.8800048828125	220.5500030517578	227.27999877929688	2119900.0
3074	2021-12-20	221.30999755859375	221.72999572753906	214.55999755859375	216.77000427246094	1025700.0
3075	2021-12-21	221.99000549316406	222.22999572753906	218.80999755859375	220.5	574700.0
3076	2021-12-22	223.85000610351562	223.99000549316406	220.8800048828125	222.5800018310547	818100.0
3077	2021-12-23	225.52999877929688	226.72000122070312	223.5800018310547	224.38999938964844	475600.0
3078	2021-12-27	227.41000366210938	227.8000030517578	225.02999877929688	226.25	501300.0
3079	2021-12-28	228.0800018310547	229.24000549316406	227.41000366210938	227.75999450683594	344500.0
3080	2021-12-29	229.3000030517578	230.10000610351562	228.0500030517578	228.67999267578125	472800.0
3081	2021-12-30	228.08999633789062	230.30999755859375	227.85000610351562	229.3800048828125	298000.0
3082	2021-12-31	228.72999572753906	229.2899932861328	227.27999877929688	227.9199981689453	662600.0
3083	2022-01-03	221.66000366210938	227.88999938964844	218.6199951171875	227.66000366210938	912100.0
3084	2022-01-04	221.72999572753906	224.52999877929688	221.16000366210938	222.0	864800.0
3085	2022-01-05	214.30999755859375	219.99000549316406	213.85000610351562	216.7899932861328	1013800.0
3086	2022-01-06	212.6699981689453	216.82000732421875	212.25	213.1199951171875	1117700.0
3087	2022-01-07	206.64999389648438	212.32000732421875	206.25999450683594	212.32000732421875	1669600.0
3088	2022-01-10	206.67999267578125	207.3000030517578	202.5399932861328	205.24000549316406	1957600.0
3089	2022-01-11	208.67999267578125	208.99000549316406	203.9600067138672	207.25	916800.0
3090	2022-01-12	207.38999938964844	210.5399932861328	206.4199981689453	209.00999450683594	1010100.0
3091	2022-01-13	203.11000061035156	208.0500030517578	202.69000244140625	207.74000549316406	886200.0
3092	2022-01-14	198.14999389648438	203.11000061035156	196.8300018310547	201.27999877929688	1439100.0
3093	2022-01-18	198.4499969482422	199.13999938964844	193.30999755859375	194.64999389648438	1617900.0
3094	2022-01-19	199.86000061035156	202.5	198.4199981689453	199.36000061035156	1730000.0
3095	2022-01-20	198.02999877929688	203.4499969482422	197.8000030517578	201.58999633789062	976600.0
3096	2022-01-21	196.08999633789062	201.5800018310547	195.6999969482422	197.8000030517578	893000.0
3097	2022-01-24	197.3800048828125	197.39999389648438	191.1199951171875	195.7899932861328	1519900.0
3098	2022-01-25	190.61000061035156	196.64999389648438	188.94000244140625	193.72999572753906	976800.0
3099	2022-01-26	187.75999450683594	193.5500030517578	185.9600067138672	190.42999267578125	1209100.0
3100	2022-01-27	188.3000030517578	193.11000061035156	187.6699981689453	189.02999877929688	983300.0
3101	2022-01-28	193.2899932861328	193.3000030517578	185.58999633789062	188.2899932861328	608800.0
3102	2022-01-31	196.1300048828125	196.9499969482422	192.16000366210938	193.13999938964844	982600.0
3103	2022-02-01	196.57000732421875	197.66000366210938	191.88999938964844	195.52000427246094	1059600.0
3104	2022-02-02	200.11000061035156	200.49000549316406	196.58999633789062	196.94000244140625	956200.0
3105	2022-02-03	196.94000244140625	199.97999572753906	196.52999877929688	197.6300048828125	901100.0
3106	2022-02-04	197.75	199.3000030517578	194.8699951171875	195.92999267578125	1067700.0
3107	2022-02-07	197.02999877929688	199.17999267578125	196.82000732421875	197.75	824200.0
3108	2022-02-08	198.19000244140625	198.9199981689453	194.3000030517578	196.38999938964844	982100.0
3109	2022-02-09	199.05999755859375	203.99000549316406	198.10000610351562	200.67999267578125	1211400.0
3110	2022-02-10	194.69000244140625	197.35000610351562	192.7100067138672	195.35000610351562	1516000.0
3111	2022-02-11	192.91000366210938	195.74000549316406	192.0399932861328	194.72999572753906	807400.0
3112	2022-02-14	191.80999755859375	196.35000610351562	190.0399932861328	193.38999938964844	1024600.0
3113	2022-02-15	194.27000427246094	194.77999877929688	193.1699981689453	194.00999450683594	982600.0
3114	2022-02-16	194.07000732421875	194.91000366210938	191.30999755859375	193.77000427246094	755100.0
3115	2022-02-17	190.3000030517578	194.05999755859375	190.14999389648438	192.9600067138672	1289000.0
3116	2022-02-18	189.3000030517578	191.38999938964844	188.38999938964844	190.47000122070312	1443900.0
3117	2022-02-22	186.44000244140625	193.35000610351562	185.55999755859375	188.5399932861328	1698000.0
3118	2022-02-23	177.6199951171875	183.0399932861328	176.6699981689453	182.69000244140625	2524100.0
3119	2022-02-24	179.22000122070312	179.41000366210938	175.0	175.17999267578125	1777000.0
3120	2022-02-25	179.5399932861328	181.02000427246094	176.80999755859375	179.89999389648438	1324400.0
3121	2022-02-28	177.33999633789062	179.0	175.22999572753906	178.75999450683594	1149700.0
3122	2022-03-01	179.36000061035156	180.9199981689453	176.11000061035156	177.30999755859375	1768700.0
3123	2022-03-02	181.72999572753906	183.58999633789062	179.9199981689453	180.61000061035156	1404700.0
3124	2022-03-03	182.67999267578125	185.22000122070312	182.3800048828125	183.41000366210938	1380000.0
3125	2022-03-04	187.6999969482422	188.2899932861328	181.61000061035156	182.10000610351562	2617100.0
3126	2022-03-07	187.5	188.8300018310547	186.13999938964844	187.0	2035300.0
3127	2022-03-08	185.02999877929688	188.3300018310547	183.10000610351562	185.3300018310547	2165600.0
3128	2022-03-09	187.27000427246094	188.5500030517578	184.24000549316406	187.4499969482422	1419500.0
3129	2022-03-10	184.83999633789062	187.69000244140625	182.97999572753906	184.5399932861328	1247300.0
3130	2022-03-11	182.0399932861328	185.72000122070312	182.0	185.1699981689453	1371600.0
3131	2022-03-14	185.9499969482422	186.6999969482422	181.89999389648438	182.72000122070312	1153300.0
3132	2022-03-15	190.91000366210938	191.52999877929688	187.60000610351562	188.24000549316406	1097900.0
3133	2022-03-16	195.42999267578125	195.5399932861328	191.02000427246094	191.1199951171875	1658500.0
3134	2022-03-17	202.41000366210938	202.4600067138672	195.0	195.1300048828125	1890400.0
3135	2022-03-18	208.24000549316406	208.72000122070312	201.1699981689453	201.75	1905400.0
3136	2022-03-21	210.32000732421875	211.17999267578125	206.50999450683594	206.50999450683594	1522100.0
3137	2022-03-22	211.14999389648438	213.27000427246094	209.0500030517578	210.9600067138672	1672600.0
3138	2022-03-23	207.64999389648438	210.89999389648438	206.3300018310547	210.2100067138672	1718700.0
3139	2022-03-24	208.24000549316406	209.6199951171875	206.3300018310547	209.13999938964844	1307400.0
3140	2022-03-25	208.0	209.05999755859375	205.39999389648438	208.92999267578125	838600.0
3141	2022-03-28	211.60000610351562	212.07000732421875	207.1300048828125	208.0800018310547	1497600.0
3142	2022-03-29	214.8000030517578	215.72000122070312	212.75	213.0	912800.0
3143	2022-03-30	216.97000122070312	217.63999938964844	212.3699951171875	215.8800048828125	851900.0
3144	2022-03-31	214.6300048828125	218.1300048828125	213.8000030517578	213.8000030517578	1343500.0
3145	2022-04-01	214.1199951171875	215.57000732421875	211.77000427246094	215.57000732421875	840200.0
3146	2022-04-04	217.00999450683594	217.25	212.7100067138672	213.41000366210938	1110200.0
3147	2022-04-05	219.41000366210938	221.52000427246094	216.97000122070312	217.25	1316700.0
3148	2022-04-06	220.25	222.11000061035156	216.41000366210938	217.77000427246094	1079200.0
3149	2022-04-07	220.22000122070312	221.8000030517578	219.00999450683594	219.8800048828125	1498100.0
3150	2022-04-08	219.52000427246094	221.82000732421875	219.27000427246094	220.11000061035156	995400.0
3151	2022-04-11	216.4499969482422	220.25999450683594	216.35000610351562	218.77999877929688	664600.0
3152	2022-04-12	214.63999938964844	218.1699981689453	214.0	216.9499969482422	614600.0
3153	2022-04-13	214.11000061035156	215.97000122070312	212.92999267578125	214.8699951171875	938900.0
3154	2022-04-14	213.3000030517578	216.47000122070312	213.05999755859375	215.49000549316406	630200.0
3155	2022-04-18	211.2100067138672	213.75999450683594	210.32000732421875	212.4199981689453	569200.0
3156	2022-04-19	215.3300018310547	215.77999877929688	211.19000244140625	211.2100067138672	1040900.0
3157	2022-04-20	217.39999389648438	219.17999267578125	216.3000030517578	216.58999633789062	703100.0
3158	2022-04-21	215.4499969482422	219.60000610351562	214.72000122070312	216.3699951171875	746000.0
3159	2022-04-22	210.60000610351562	215.6999969482422	210.47999572753906	215.6999969482422	695600.0
3160	2022-04-25	213.85000610351562	214.0500030517578	209.4499969482422	211.0	912300.0
3161	2022-04-26	208.24000549316406	214.7100067138672	208.07000732421875	213.47000122070312	1549800.0
3162	2022-04-27	208.4199981689453	211.42999267578125	207.58999633789062	209.11000061035156	979800.0
3163	2022-04-28	212.69000244140625	214.35000610351562	209.14999389648438	210.58999633789062	1164400.0
3164	2022-04-29	204.0500030517578	212.08999633789062	203.5399932861328	210.0800018310547	1536100.0
3165	2022-05-02	202.19000244140625	206.02999877929688	199.00999450683594	203.63999938964844	1429600.0
3166	2022-05-03	200.1199951171875	202.63999938964844	198.8000030517578	201.0500030517578	1398500.0
3167	2022-05-04	193.52999877929688	194.8699951171875	184.22000122070312	186.0	2613000.0
3168	2022-05-05	187.9199981689453	191.9600067138672	186.0800018310547	190.50999450683594	2006600.0
3169	2022-05-06	185.4199981689453	187.1999969482422	183.44000244140625	186.30999755859375	1370000.0
3170	2022-05-09	177.97999572753906	184.3000030517578	177.25999450683594	184.11000061035156	1207400.0
3171	2022-05-10	178.8699951171875	181.27000427246094	175.24000549316406	180.52999877929688	1062700.0
3172	2022-05-11	174.39999389648438	178.89999389648438	174.22999572753906	176.6699981689453	1367600.0
3173	2022-05-12	173.66000366210938	175.80999755859375	171.1699981689453	173.1300048828125	1922300.0
3174	2022-05-13	176.2100067138672	176.6300048828125	171.4199981689453	174.9600067138672	1901400.0
3175	2022-05-16	171.99000549316406	175.92999267578125	170.50999450683594	175.72000122070312	1121300.0
3176	2022-05-17	174.57000732421875	175.55999755859375	171.94000244140625	173.57000732421875	934600.0
3177	2022-05-18	166.49000549316406	173.11000061035156	165.60000610351562	172.8300018310547	1143100.0
3178	2022-05-19	168.22000122070312	169.91000366210938	164.9600067138672	165.77999877929688	894600.0
3179	2022-05-20	168.88999938964844	170.47999572753906	165.10000610351562	169.3699951171875	1041100.0
3180	2022-05-23	170.9199981689453	171.13999938964844	167.02999877929688	169.6199951171875	605800.0
3181	2022-05-24	170.94000244140625	171.33999633789062	168.36000061035156	170.11000061035156	556700.0
3182	2022-05-25	170.72000122070312	172.16000366210938	169.13999938964844	170.19000244140625	609400.0
3183	2022-05-26	173.7100067138672	174.8800048828125	171.0500030517578	171.0500030517578	678500.0
3184	2022-05-27	178.64999389648438	178.8699951171875	174.3699951171875	174.6999969482422	643600.0
3185	2022-05-31	174.9199981689453	177.85000610351562	174.49000549316406	177.2100067138672	1365400.0
3186	2022-06-01	171.22999572753906	174.35000610351562	170.66000366210938	171.58999633789062	973100.0
3187	2022-06-02	176.0	176.1199951171875	171.4499969482422	171.8000030517578	670200.0
3188	2022-06-03	173.66000366210938	174.33999633789062	172.2899932861328	173.9499969482422	923500.0
3189	2022-06-06	174.33999633789062	176.50999450683594	173.9600067138672	174.94000244140625	584300.0
3190	2022-06-07	175.4499969482422	176.5800018310547	172.1300048828125	172.8000030517578	644600.0
3191	2022-06-08	170.35000610351562	174.74000549316406	170.02999877929688	174.14999389648438	696900.0
3192	2022-06-09	166.7899932861328	170.85000610351562	166.72999572753906	170.0500030517578	605400.0
3193	2022-06-10	164.10000610351562	165.58999633789062	163.0	164.16000366210938	766600.0
3194	2022-06-13	161.6699981689453	163.10000610351562	159.0800018310547	160.7100067138672	1013700.0
3195	2022-06-14	158.22999572753906	161.9199981689453	157.3000030517578	161.9199981689453	733900.0
3196	2022-06-15	160.19000244140625	162.41000366210938	157.63999938964844	160.00999450683594	815400.0
3197	2022-06-16	158.5800018310547	158.99000549316406	156.0500030517578	157.6999969482422	1264400.0
3198	2022-06-17	161.82000732421875	162.85000610351562	157.3300018310547	158.1699981689453	2422500.0
3199	2022-06-21	165.1300048828125	165.97999572753906	161.89999389648438	163.74000549316406	1201400.0
3200	2022-06-22	166.2899932861328	167.5	163.72999572753906	164.02000427246094	617200.0
3201	2022-06-23	170.97000122070312	171.3300018310547	166.92999267578125	167.57000732421875	686200.0
3202	2022-06-24	172.99000549316406	173.11000061035156	171.47999572753906	171.47999572753906	1632500.0
3203	2022-06-27	174.10000610351562	174.4600067138672	171.3800048828125	172.6199951171875	604600.0
3204	2022-06-28	168.94000244140625	175.4499969482422	168.80999755859375	174.0800018310547	721100.0
3205	2022-06-29	171.32000732421875	172.00999450683594	168.30999755859375	169.1699981689453	587000.0
3206	2022-06-30	173.08999633789062	173.97000122070312	169.30999755859375	169.49000549316406	819200.0
3207	2022-07-01	175.3000030517578	176.27999877929688	172.4499969482422	172.75	630000.0
3208	2022-07-05	175.4199981689453	175.50999450683594	171.92999267578125	173.52000427246094	741700.0
3209	2022-07-06	178.1199951171875	179.0	176.25	177.1699981689453	815900.0
3210	2022-07-07	178.02999877929688	178.80999755859375	175.41000366210938	177.08999633789062	700200.0
3211	2022-07-08	178.07000732421875	179.32000732421875	176.16000366210938	177.3800048828125	630800.0
3212	2022-07-11	177.83999633789062	179.14999389648438	176.4199981689453	178.22000122070312	583600.0
3213	2022-07-12	174.0800018310547	179.8800048828125	172.97000122070312	178.9499969482422	540100.0
3214	2022-07-13	174.7100067138672	176.33999633789062	171.13999938964844	171.13999938964844	484500.0
3215	2022-07-14	175.92999267578125	176.9499969482422	173.1300048828125	174.0399932861328	554800.0
3216	2022-07-15	178.8300018310547	180.1999969482422	176.8000030517578	177.0	897400.0
3217	2022-07-18	175.5	179.57000732421875	175.02999877929688	177.86000061035156	566000.0
3218	2022-07-19	180.0	180.6300048828125	177.02999877929688	177.25999450683594	704200.0
3219	2022-07-20	181.8699951171875	182.9499969482422	179.5	180.22000122070312	643100.0
3220	2022-07-21	184.7100067138672	184.99000549316406	182.00999450683594	183.05999755859375	557500.0
3221	2022-07-22	184.77999877929688	186.6699981689453	183.1699981689453	185.11000061035156	664200.0
3222	2022-07-25	182.77000427246094	184.85000610351562	182.32000732421875	183.88999938964844	544300.0
3223	2022-07-26	183.00999450683594	183.61000061035156	181.33999633789062	183.2100067138672	578100.0
3224	2022-07-27	184.52999877929688	185.94000244140625	182.52999877929688	182.7899932861328	789900.0
3225	2022-07-28	188.50999450683594	189.80999755859375	185.07000732421875	185.83999633789062	697200.0
3226	2022-07-29	190.25	190.9600067138672	187.10000610351562	188.33999633789062	656000.0
3227	2022-08-01	189.02000427246094	190.75999450683594	187.69000244140625	189.57000732421875	695700.0
3228	2022-08-02	188.97999572753906	191.1300048828125	187.2100067138672	188.3300018310547	871200.0
3229	2022-08-03	197.3800048828125	199.5500030517578	191.55999755859375	192.69000244140625	1396800.0
3230	2022-08-04	199.27999877929688	200.8699951171875	196.77000427246094	197.36000061035156	781500.0
3231	2022-08-05	198.3800048828125	198.61000061035156	195.6999969482422	196.97000122070312	737600.0
3232	2022-08-08	199.02999877929688	201.4600067138672	198.38999938964844	199.2100067138672	489200.0
3233	2022-08-09	198.75999450683594	200.5800018310547	197.99000549316406	199.9600067138672	487100.0
3234	2022-08-10	202.14999389648438	203.2100067138672	200.72000122070312	202.3300018310547	693400.0
3235	2022-08-11	200.89999389648438	204.77000427246094	200.50999450683594	202.5	456600.0
3236	2022-08-12	202.8699951171875	203.77999877929688	201.5399932861328	202.2100067138672	581700.0
3237	2022-08-15	205.6699981689453	206.99000549316406	202.7899932861328	202.8699951171875	578300.0
3238	2022-08-16	204.49000549316406	205.82000732421875	203.77999877929688	204.32000732421875	912000.0
3239	2022-08-17	203.55999755859375	203.72000122070312	201.5800018310547	202.80999755859375	698500.0
3240	2022-08-18	203.92999267578125	204.75	202.2899932861328	203.00999450683594	609600.0
3241	2022-08-19	200.57000732421875	203.60000610351562	198.91000366210938	203.60000610351562	1636700.0
3242	2022-08-22	198.22999572753906	201.1699981689453	197.77000427246094	200.07000732421875	780700.0
3243	2022-08-23	194.4600067138672	197.6199951171875	194.33999633789062	197.6199951171875	878900.0
3244	2022-08-24	194.67999267578125	195.13999938964844	192.9499969482422	194.2100067138672	554000.0
3245	2022-08-25	195.30999755859375	196.27999877929688	192.08999633789062	196.27999877929688	783400.0
3246	2022-08-26	189.88999938964844	195.5	189.64999389648438	194.7100067138672	831200.0
3247	2022-08-29	189.52999877929688	190.3000030517578	187.5800018310547	188.6999969482422	608400.0
3248	2022-08-30	187.85000610351562	190.39999389648438	186.8699951171875	189.39999389648438	1707600.0
3249	2022-08-31	187.16000366210938	189.47999572753906	186.58999633789062	187.86000061035156	827200.0
3250	2022-09-01	188.89999389648438	189.10000610351562	185.41000366210938	186.82000732421875	516700.0
3251	2022-09-02	184.77000427246094	190.58999633789062	183.38999938964844	189.97999572753906	652200.0
3252	2022-09-06	186.69000244140625	188.35000610351562	184.13999938964844	184.49000549316406	619600.0
3253	2022-09-07	191.38999938964844	191.89999389648438	186.55999755859375	187.39999389648438	544200.0
3254	2022-09-08	191.10000610351562	192.24000549316406	188.99000549316406	190.52999877929688	636400.0
3255	2022-09-09	192.0399932861328	192.7100067138672	191.1300048828125	191.75999450683594	492400.0
3256	2022-09-12	192.8300018310547	193.05999755859375	191.60000610351562	192.4600067138672	556200.0
3257	2022-09-13	186.25	189.50999450683594	185.24000549316406	189.02999877929688	815400.0
3258	2022-09-14	185.91000366210938	187.88999938964844	182.10000610351562	186.14999389648438	599300.0
3259	2022-09-15	183.97999572753906	186.3300018310547	183.39999389648438	185.9499969482422	602600.0
3260	2022-09-16	184.42999267578125	184.9600067138672	182.1999969482422	183.92999267578125	1903600.0
3261	2022-09-19	184.25	184.3000030517578	181.60000610351562	183.9600067138672	510500.0
3262	2022-09-20	182.3300018310547	183.94000244140625	180.5800018310547	183.57000732421875	409100.0
3263	2022-09-21	180.30999755859375	185.1300048828125	180.1999969482422	183.6199951171875	505600.0
3264	2022-09-22	175.05999755859375	180.1300048828125	174.9600067138672	179.3000030517578	644000.0
3265	2022-09-23	175.1999969482422	175.67999267578125	172.92999267578125	175.42999267578125	691400.0
3266	2022-09-26	173.4199981689453	176.4499969482422	172.7100067138672	175.4499969482422	707800.0
3267	2022-09-27	171.02999877929688	175.00999450683594	170.49000549316406	174.2100067138672	654300.0
3268	2022-09-28	173.72999572753906	174.66000366210938	171.22000122070312	172.57000732421875	939300.0
3269	2022-09-29	173.5500030517578	173.77000427246094	170.74000549316406	172.2899932861328	683000.0
3270	2022-09-30	170.52999877929688	174.3300018310547	169.9499969482422	173.97999572753906	919800.0
3271	2022-10-03	174.36000061035156	175.1300048828125	171.1699981689453	171.8000030517578	890400.0
3272	2022-10-04	179.69000244140625	180.1199951171875	176.35000610351562	176.35000610351562	766900.0
3273	2022-10-05	179.92999267578125	181.1199951171875	177.72000122070312	178.9600067138672	947300.0
3274	2022-10-06	175.69000244140625	180.72000122070312	175.60000610351562	180.6300048828125	615100.0
3275	2022-10-07	170.55999755859375	174.5399932861328	169.91000366210938	174.07000732421875	705400.0
3276	2022-10-10	169.6699981689453	172.24000549316406	168.72000122070312	171.35000610351562	464100.0
3277	2022-10-11	169.5	171.13999938964844	168.38999938964844	169.13999938964844	807300.0
3278	2022-10-12	168.10000610351562	170.77999877929688	168.05999755859375	170.77999877929688	550000.0
3279	2022-10-13	169.74000549316406	170.38999938964844	163.63999938964844	164.89999389648438	1169300.0
3280	2022-10-14	166.83999633789062	173.1199951171875	166.35000610351562	172.25999450683594	675300.0
3281	2022-10-17	171.44000244140625	173.13999938964844	168.92999267578125	169.16000366210938	1195000.0
3282	2022-10-18	173.86000061035156	176.4199981689453	172.83999633789062	175.0800018310547	738200.0
3283	2022-10-19	169.36000061035156	173.25	168.6300048828125	171.1199951171875	676900.0
3284	2022-10-20	165.69000244140625	169.47000122070312	164.52000427246094	169.47000122070312	834900.0
3285	2022-10-21	166.99000549316406	167.75	163.7899932861328	165.3800048828125	852800.0
3286	2022-10-24	169.4600067138672	170.02000427246094	166.9600067138672	168.9600067138672	657500.0
3287	2022-10-25	173.82000732421875	174.0800018310547	169.47999572753906	169.9499969482422	785000.0
3288	2022-10-26	173.52000427246094	176.7100067138672	173.2899932861328	174.47000122070312	704600.0
3289	2022-10-27	176.41000366210938	177.47999572753906	172.61000061035156	173.77000427246094	753900.0
3290	2022-10-28	181.1199951171875	181.55999755859375	176.82000732421875	176.94000244140625	625100.0
3291	2022-10-31	182.8300018310547	186.86000061035156	180.35000610351562	181.7100067138672	1405600.0
3292	2022-11-01	181.47000122070312	185.10000610351562	180.39999389648438	183.47999572753906	779400.0
3293	2022-11-02	169.3300018310547	178.6199951171875	169.27999877929688	172.6199951171875	1814100.0
3294	2022-11-03	165.3699951171875	168.44000244140625	165.08999633789062	167.1199951171875	1087200.0
3295	2022-11-04	166.52000427246094	167.58999633789062	162.94000244140625	166.63999938964844	1061300.0
3296	2022-11-07	168.49000549316406	168.63999938964844	166.4600067138672	167.6999969482422	895400.0
3297	2022-11-08	170.60000610351562	172.64999389648438	167.69000244140625	169.3000030517578	773900.0
3298	2022-11-09	169.8699951171875	172.5399932861328	169.0	170.13999938964844	854500.0
3299	2022-11-10	181.11000061035156	181.61000061035156	175.63999938964844	177.02999877929688	1386200.0
3300	2022-11-11	178.27000427246094	181.11000061035156	177.49000549316406	181.11000061035156	880800.0
3301	2022-11-14	173.97999572753906	178.77999877929688	173.8000030517578	178.1300048828125	1209700.0
3302	2022-11-15	177.0	178.38999938964844	174.66000366210938	176.97999572753906	1830900.0
3303	2022-11-16	174.50999450683594	178.33999633789062	173.6699981689453	177.0	1609300.0
3304	2022-11-17	170.22999572753906	173.4600067138672	167.80999755859375	172.55999755859375	1960700.0
3305	2022-11-18	173.5399932861328	174.11000061035156	170.6999969482422	172.41000366210938	1266600.0
3306	2022-11-21	179.9499969482422	180.97999572753906	173.91000366210938	174.0	1205000.0
3307	2022-11-22	178.64999389648438	181.6999969482422	178.3800048828125	180.35000610351562	990900.0
3308	2022-11-23	180.0500030517578	181.61000061035156	178.0500030517578	178.75	629300.0
3309	2022-11-25	182.8699951171875	183.6699981689453	180.0	180.99000549316406	454800.0
3310	2022-11-28	177.5399932861328	183.33999633789062	177.32000732421875	181.6199951171875	828500.0
3311	2022-11-29	176.92999267578125	177.91000366210938	174.67999267578125	175.55999755859375	791000.0
3312	2022-11-30	183.7100067138672	184.4199981689453	176.72999572753906	177.0	2044500.0
3313	2022-12-01	186.13999938964844	187.67999267578125	184.88999938964844	185.32000732421875	875500.0
3314	2022-12-02	185.44000244140625	186.47000122070312	180.83999633789062	183.75999450683594	848500.0
3315	2022-12-05	183.14999389648438	184.00999450683594	182.10000610351562	183.7100067138672	861300.0
3316	2022-12-06	182.0399932861328	183.60000610351562	181.25	183.14999389648438	874500.0
3317	2022-12-07	182.9600067138672	185.25999450683594	181.16000366210938	181.16000366210938	869100.0
3318	2022-12-08	182.17999267578125	183.8300018310547	180.99000549316406	182.5399932861328	640100.0
3319	2022-12-09	182.50999450683594	183.61000061035156	180.82000732421875	182.17999267578125	928200.0
3320	2022-12-12	181.89999389648438	184.14999389648438	178.88999938964844	183.57000732421875	908800.0
3321	2022-12-13	184.6999969482422	189.17999267578125	182.89999389648438	188.8699951171875	707100.0
3322	2022-12-14	182.97000122070312	187.2899932861328	181.10000610351562	184.57000732421875	771600.0
3323	2022-12-15	176.60000610351562	182.27999877929688	176.10000610351562	181.6699981689453	1195100.0
3324	2022-12-16	175.02000427246094	177.2899932861328	174.52000427246094	175.1999969482422	1877300.0
3325	2022-12-19	173.22000122070312	175.80999755859375	171.6999969482422	174.82000732421875	833900.0
3326	2022-12-20	172.19000244140625	173.50999450683594	170.5399932861328	173.0399932861328	719600.0
3327	2022-12-21	176.1199951171875	176.82000732421875	171.97999572753906	173.4600067138672	689600.0
3328	2022-12-22	174.47999572753906	174.61000061035156	171.19000244140625	174.3300018310547	653400.0
3329	2022-12-23	175.61000061035156	175.8699951171875	173.27999877929688	173.52000427246094	470600.0
3330	2022-12-27	175.55999755859375	176.6199951171875	174.32000732421875	175.8000030517578	497900.0
3331	2022-12-28	174.22999572753906	177.61000061035156	173.99000549316406	175.55999755859375	572400.0
3332	2022-12-29	178.05999755859375	179.07000732421875	174.61000061035156	174.61000061035156	506900.0
3333	2022-12-30	176.4199981689453	177.8000030517578	174.07000732421875	176.6300048828125	617700.0
3334	2023-01-03	177.33999633789062	179.35000610351562	176.02000427246094	177.39999389648438	644400.0
3335	2023-01-04	180.25	181.63999938964844	178.6999969482422	179.83999633789062	603200.0
3336	2023-01-05	177.63999938964844	179.05999755859375	176.36000061035156	178.8300018310547	693300.0
3337	2023-01-06	182.8800048828125	183.52000427246094	178.0	179.50999450683594	728700.0
3338	2023-01-09	182.0500030517578	185.16000366210938	181.8800048828125	183.0	1095800.0
3339	2023-01-10	183.5399932861328	183.88999938964844	180.3699951171875	181.0	403000.0
3340	2023-01-11	186.47000122070312	186.52000427246094	183.5	184.50999450683594	687100.0
3341	2023-01-12	182.9600067138672	186.8000030517578	181.75	186.17999267578125	657900.0
3342	2023-01-13	183.9499969482422	184.32000732421875	182.0399932861328	182.25	493000.0
3343	2023-01-17	181.57000732421875	183.63999938964844	181.13999938964844	182.91000366210938	829200.0
3344	2023-01-18	180.69000244140625	183.66000366210938	179.88999938964844	181.9499969482422	662500.0
3345	2023-01-19	178.30999755859375	180.6699981689453	177.69000244140625	179.6699981689453	792300.0
3346	2023-01-20	181.61000061035156	181.97999572753906	176.3699951171875	176.88999938964844	832700.0
3347	2023-01-23	185.36000061035156	187.4199981689453	181.63999938964844	182.35000610351562	832600.0
3348	2023-01-24	183.35000610351562	185.50999450683594	182.61000061035156	185.1699981689453	799500.0
3349	2023-01-25	180.11000061035156	180.9600067138672	176.77999877929688	180.75	941100.0
3350	2023-01-26	180.99000549316406	181.66000366210938	178.97999572753906	181.05999755859375	809600.0
3351	2023-01-27	180.14999389648438	181.3300018310547	178.89999389648438	180.19000244140625	1005200.0
3352	2023-01-30	179.41000366210938	180.75999450683594	178.52000427246094	180.1300048828125	1074300.0
3353	2023-01-31	181.7899932861328	181.85000610351562	179.1199951171875	180.0	1142000.0
3354	2023-02-01	184.16000366210938	185.5500030517578	179.38999938964844	181.22999572753906	1138500.0
3355	2023-02-02	187.02000427246094	188.85000610351562	182.19000244140625	185.0	1130200.0
3356	2023-02-03	180.11000061035156	185.1199951171875	179.8300018310547	185.07000732421875	1522900.0
3357	2023-02-06	176.92999267578125	178.7899932861328	176.2100067138672	178.1999969482422	1662100.0
3358	2023-02-07	177.8699951171875	178.5800018310547	173.0500030517578	174.7100067138672	1432100.0
3359	2023-02-08	177.7100067138672	179.27999877929688	176.55999755859375	177.3000030517578	1179700.0
3360	2023-02-09	176.22000122070312	180.0	175.55999755859375	178.41000366210938	851200.0
3361	2023-02-10	176.77999877929688	177.39999389648438	174.94000244140625	175.36000061035156	703500.0
3362	2023-02-13	179.07000732421875	179.6199951171875	177.02000427246094	177.02000427246094	889300.0
3363	2023-02-14	176.82000732421875	178.97000122070312	172.2899932861328	178.08999633789062	753700.0
3364	2023-02-15	177.4199981689453	178.82000732421875	175.0	176.2100067138672	815900.0
3365	2023-02-16	176.22000122070312	177.27999877929688	174.72000122070312	175.0	679300.0
3366	2023-02-17	177.1300048828125	177.3300018310547	175.0	176.4199981689453	1829500.0
3367	2023-02-21	174.69000244140625	176.36000061035156	173.9499969482422	176.17999267578125	789900.0
3368	2023-02-22	174.5	176.4600067138672	174.02999877929688	175.05999755859375	786300.0
3369	2023-02-23	173.89999389648438	175.4600067138672	171.77999877929688	174.08999633789062	1137600.0
3370	2023-02-24	171.67999267578125	172.27999877929688	169.74000549316406	171.2100067138672	859100.0
3371	2023-02-27	171.99000549316406	173.44000244140625	171.22999572753906	173.44000244140625	1232600.0
3372	2023-02-28	171.11000061035156	172.5399932861328	169.82000732421875	170.36000061035156	1528100.0
3373	2023-03-01	176.72000122070312	184.42999267578125	176.52000427246094	178.74000549316406	2572900.0
3374	2023-03-02	181.58999633789062	181.69000244140625	174.99000549316406	176.2899932861328	1958200.0
3375	2023-03-03	186.9199981689453	187.16000366210938	181.83999633789062	181.9499969482422	1557400.0
3376	2023-03-06	187.6999969482422	189.36000061035156	186.47999572753906	186.6300048828125	1329500.0
3377	2023-03-07	184.14999389648438	189.4499969482422	182.82000732421875	189.3000030517578	1108300.0
3378	2023-03-08	184.8699951171875	185.83999633789062	183.3699951171875	184.16000366210938	1012600.0
3379	2023-03-09	183.1699981689453	187.3300018310547	182.88999938964844	185.27999877929688	985500.0
3380	2023-03-10	180.13999938964844	183.75999450683594	179.6699981689453	182.27999877929688	913200.0
3381	2023-03-13	180.9600067138672	184.3699951171875	179.99000549316406	180.02999877929688	1713300.0
3382	2023-03-14	180.89999389648438	184.50999450683594	179.1300048828125	181.27000427246094	1541200.0
3383	2023-03-15	179.97000122070312	181.77000427246094	177.88999938964844	179.63999938964844	1665400.0
3384	2023-03-16	180.8699951171875	181.9199981689453	178.52000427246094	179.2100067138672	1832300.0
3385	2023-03-17	180.07000732421875	183.91000366210938	179.8000030517578	182.25999450683594	1780400.0
3386	2023-03-20	185.5	185.64999389648438	180.4199981689453	180.64999389648438	1238300.0
3387	2023-03-21	186.10000610351562	186.91000366210938	184.75	185.97999572753906	1015200.0
3388	2023-03-22	182.94000244140625	187.1699981689453	182.89999389648438	186.22999572753906	881500.0
3389	2023-03-23	181.82000732421875	184.1199951171875	181.00999450683594	182.91000366210938	1033600.0
3390	2023-03-24	186.69000244140625	187.0800018310547	181.1999969482422	182.05999755859375	1002800.0
3391	2023-03-27	185.24000549316406	188.6699981689453	185.0399932861328	187.0399932861328	828700.0
3392	2023-03-28	187.69000244140625	187.94000244140625	184.0399932861328	184.5399932861328	877000.0
3393	2023-03-29	190.25	190.82000732421875	188.9199981689453	188.9199981689453	1180300.0
3394	2023-03-30	190.9600067138672	191.89999389648438	190.05999755859375	191.0	1072200.0
3395	2023-03-31	191.86000061035156	194.00999450683594	190.89999389648438	191.9199981689453	1394400.0
3396	2023-04-03	191.5800018310547	192.0800018310547	189.22999572753906	190.24000549316406	783400.0
3397	2023-04-04	190.58999633789062	192.72000122070312	189.97000122070312	191.11000061035156	677600.0
3398	2023-04-05	191.4600067138672	193.33999633789062	190.5	190.5	806500.0
3399	2023-04-06	190.4199981689453	191.27000427246094	189.5500030517578	191.22000122070312	859000.0
3400	2023-04-10	190.25999450683594	190.47999572753906	186.9600067138672	188.8000030517578	522300.0
3401	2023-04-11	191.4499969482422	191.99000549316406	190.4600067138672	190.50999450683594	608300.0
3402	2023-04-12	192.1699981689453	193.80999755859375	191.2899932861328	192.39999389648438	526900.0
3403	2023-04-13	194.61000061035156	194.72999572753906	191.75999450683594	192.88999938964844	651100.0
3404	2023-04-14	191.86000061035156	194.80999755859375	191.4199981689453	193.80999755859375	1033500.0
3405	2023-04-17	192.1699981689453	193.27999877929688	190.2899932861328	192.39999389648438	842600.0
3406	2023-04-18	193.13999938964844	193.72999572753906	191.89999389648438	193.0800018310547	928100.0
3407	2023-04-19	192.82000732421875	193.33999633789062	191.94000244140625	192.25	599800.0
3408	2023-04-20	194.55999755859375	195.9499969482422	191.99000549316406	192.0	809300.0
3409	2023-04-21	196.7899932861328	197.5399932861328	194.85000610351562	195.07000732421875	941600.0
3410	2023-04-24	195.8000030517578	197.4499969482422	195.25	196.00999450683594	664700.0
3411	2023-04-25	192.7100067138672	195.7899932861328	192.3000030517578	195.25999450683594	671600.0
3412	2023-04-26	190.22000122070312	192.47000122070312	189.67999267578125	190.74000549316406	661200.0
3413	2023-04-27	192.10000610351562	192.77999877929688	189.13999938964844	190.86000061035156	939600.0
3414	2023-04-28	194.11000061035156	194.5800018310547	192.5800018310547	193.0	867800.0
3415	2023-05-01	192.57000732421875	194.02999877929688	192.13999938964844	193.30999755859375	845700.0
3416	2023-05-02	188.97999572753906	191.47000122070312	187.86000061035156	191.47000122070312	1120900.0
3417	2023-05-03	203.97000122070312	206.6300048828125	198.39999389648438	200.0	2300600.0
3418	2023-05-04	205.75999450683594	210.86000061035156	205.6999969482422	208.92999267578125	1318700.0
3419	2023-05-05	210.8800048828125	211.92999267578125	206.3800048828125	206.3800048828125	1233800.0
3420	2023-05-08	210.1199951171875	212.25999450683594	209.36000061035156	211.55999755859375	796800.0
3421	2023-05-09	211.39999389648438	212.61000061035156	209.02000427246094	210.3800048828125	700500.0
3422	2023-05-10	214.47000122070312	216.4199981689453	213.82000732421875	214.25	1118400.0
3423	2023-05-11	215.3300018310547	216.60000610351562	213.82000732421875	214.50999450683594	1218000.0
3424	2023-05-12	215.00999450683594	216.5399932861328	214.2899932861328	215.86000061035156	976300.0
3425	2023-05-15	214.99000549316406	215.22000122070312	212.89999389648438	214.99000549316406	911200.0
3426	2023-05-16	218.11000061035156	218.60000610351562	213.64999389648438	214.99000549316406	962000.0
3427	2023-05-17	219.1199951171875	220.49000549316406	217.97999572753906	219.66000366210938	1087000.0
3428	2023-05-18	220.6300048828125	221.0	217.3000030517578	217.3000030517578	790900.0
3429	2023-05-19	222.1199951171875	222.92999267578125	220.6300048828125	221.0	1137900.0
3430	2023-05-22	218.25	222.75	217.92999267578125	221.88999938964844	1048900.0
3431	2023-05-23	215.75999450683594	217.50999450683594	215.3000030517578	217.3699951171875	905400.0
3432	2023-05-24	216.66000366210938	217.6300048828125	214.6699981689453	215.94000244140625	890300.0
3433	2023-05-25	218.67999267578125	219.3000030517578	215.1699981689453	215.41000366210938	1231800.0
3434	2023-05-26	217.07000732421875	220.91000366210938	216.02999877929688	219.14999389648438	1076400.0
3435	2023-05-30	218.63999938964844	219.9600067138672	217.5399932861328	217.83999633789062	897000.0
3436	2023-05-31	219.11000061035156	219.77000427246094	216.1699981689453	219.0399932861328	1738100.0
3437	2023-06-01	219.97000122070312	221.61000061035156	218.91000366210938	220.42999267578125	780800.0
3438	2023-06-02	221.3699951171875	222.60000610351562	219.83999633789062	220.3300018310547	1228500.0
3439	2023-06-05	223.1300048828125	224.35000610351562	220.72999572753906	221.02000427246094	1153400.0
3440	2023-06-06	221.32000732421875	224.47000122070312	220.74000549316406	223.82000732421875	778000.0
3441	2023-06-07	218.49000549316406	222.19000244140625	217.83999633789062	221.32000732421875	941600.0
3442	2023-06-08	219.91000366210938	220.1199951171875	216.7899932861328	217.80999755859375	986000.0
3443	2023-06-09	219.36000061035156	220.74000549316406	217.80999755859375	219.22999572753906	614600.0
3444	2023-06-12	219.1199951171875	219.75999450683594	217.1199951171875	219.36000061035156	1094400.0
3445	2023-06-13	217.13999938964844	219.50999450683594	216.24000549316406	219.08999633789062	1766000.0
3446	2023-06-14	220.27999877929688	220.5	216.44000244140625	216.8000030517578	1423600.0
3447	2023-06-15	224.57000732421875	225.64999389648438	219.64999389648438	220.14999389648438	1417900.0
3448	2023-06-16	224.52000427246094	226.47999572753906	223.27000427246094	225.77999877929688	4248200.0
3449	2023-06-20	225.97000122070312	227.8300018310547	224.3699951171875	225.11000061035156	1321900.0
3450	2023-06-21	227.22000122070312	227.94000244140625	225.25999450683594	225.97000122070312	1237700.0
3451	2023-06-22	228.00999450683594	228.42999267578125	226.13999938964844	226.88999938964844	1283900.0
3452	2023-06-23	224.35000610351562	227.25999450683594	223.57000732421875	227.0500030517578	1812400.0
3453	2023-06-26	223.0	225.4199981689453	222.80999755859375	224.49000549316406	1284200.0
3454	2023-06-27	224.6300048828125	225.32000732421875	222.5	223.77000427246094	1425400.0
3455	2023-06-28	223.1699981689453	225.97000122070312	222.13999938964844	225.0	1270900.0
3456	2023-06-29	223.27000427246094	224.32000732421875	222.1300048828125	222.6699981689453	1151500.0
3457	2023-06-30	226.02999877929688	228.08999633789062	224.24000549316406	224.24000549316406	965000.0
3458	2023-07-03	222.5	224.25	220.67999267578125	224.24000549316406	813500.0
3459	2023-07-05	226.0500030517578	226.1300048828125	221.3000030517578	222.1300048828125	1267700.0
3460	2023-07-06	227.00999450683594	227.1999969482422	223.85000610351562	224.72000122070312	1205400.0
3461	2023-07-07	224.97000122070312	227.44000244140625	224.72000122070312	226.58999633789062	958100.0
3462	2023-07-10	226.97999572753906	228.9600067138672	225.8000030517578	225.85000610351562	871300.0
3463	2023-07-11	226.9600067138672	227.3699951171875	225.83999633789062	226.8000030517578	700500.0
3464	2023-07-12	226.50999450683594	228.47999572753906	226.2899932861328	227.75	962300.0
3465	2023-07-13	226.60000610351562	227.1300048828125	225.82000732421875	226.66000366210938	908600.0
3466	2023-07-14	228.7899932861328	229.57000732421875	225.5	225.8800048828125	732300.0
3467	2023-07-17	229.97000122070312	230.74000549316406	228.72999572753906	228.97000122070312	622400.0
3468	2023-07-18	228.97999572753906	231.39999389648438	228.82000732421875	229.94000244140625	980400.0
3469	2023-07-19	228.2100067138672	230.39999389648438	227.64999389648438	228.3800048828125	863700.0
3470	2023-07-20	230.86000061035156	231.60000610351562	227.27999877929688	227.27999877929688	1137500.0
3471	2023-07-21	234.11000061035156	235.19000244140625	231.75999450683594	231.75999450683594	3315200.0
3472	2023-07-24	234.16000366210938	234.6300048828125	231.35000610351562	233.85000610351562	1031900.0
3473	2023-07-25	236.9199981689453	238.17999267578125	232.74000549316406	232.8000030517578	1058700.0
3474	2023-07-26	237.00999450683594	237.47000122070312	235.5500030517578	236.14999389648438	884500.0
3475	2023-07-27	231.4600067138672	238.82000732421875	230.64999389648438	237.89999389648438	1336300.0
3476	2023-07-28	232.16000366210938	234.0	230.57000732421875	232.44000244140625	863400.0
3477	2023-07-31	228.94000244140625	232.32000732421875	228.11000061035156	232.32000732421875	1511800.0
3478	2023-08-01	229.22000122070312	229.77999877929688	227.41000366210938	228.99000549316406	1097500.0
3479	2023-08-02	232.4199981689453	235.99000549316406	225.7100067138672	226.3800048828125	1817800.0
3480	2023-08-03	230.39999389648438	237.22999572753906	229.75999450683594	232.8800048828125	1460900.0
3481	2023-08-04	229.75999450683594	232.33999633789062	228.9499969482422	231.00999450683594	806500.0
3482	2023-08-07	233.52999877929688	233.97999572753906	229.94000244140625	231.14999389648438	820900.0
3483	2023-08-08	232.52999877929688	234.0399932861328	231.49000549316406	233.5500030517578	802100.0
3484	2023-08-09	235.02999877929688	236.63999938964844	231.5	232.1300048828125	963600.0
3485	2023-08-10	233.08999633789062	236.52000427246094	232.86000061035156	235.42999267578125	753400.0
3486	2023-08-11	234.6699981689453	235.36000061035156	232.44000244140625	232.8800048828125	489100.0
3487	2023-08-14	237.13999938964844	237.24000549316406	234.25999450683594	235.1199951171875	666000.0
3488	2023-08-15	234.77999877929688	236.83999633789062	234.2899932861328	235.92999267578125	720100.0
3489	2023-08-16	235.3300018310547	237.32000732421875	234.32000732421875	234.80999755859375	611800.0
3490	2023-08-17	230.67999267578125	236.19000244140625	230.66000366210938	235.58999633789062	1188100.0
3491	2023-08-18	230.94000244140625	232.85000610351562	230.30999755859375	230.47999572753906	514400.0
3492	2023-08-21	232.3800048828125	233.22999572753906	229.77000427246094	230.6300048828125	800500.0
3493	2023-08-22	231.74000549316406	233.36000061035156	231.0800018310547	232.2100067138672	853400.0
3494	2023-08-23	235.35000610351562	235.91000366210938	231.10000610351562	231.99000549316406	818400.0
3495	2023-08-24	234.6699981689453	237.97000122070312	234.2899932861328	236.14999389648438	743100.0
3496	2023-08-25	237.19000244140625	237.6699981689453	234.5800018310547	235.6699981689453	907400.0
3497	2023-08-28	237.94000244140625	239.64999389648438	237.4199981689453	238.00999450683594	590800.0
3498	2023-08-29	239.13999938964844	239.3699951171875	236.6300048828125	238.1199951171875	662200.0
3499	2023-08-30	241.6699981689453	242.22999572753906	239.99000549316406	239.99000549316406	786000.0
3500	2023-08-31	242.22000122070312	242.88999938964844	241.1699981689453	241.36000061035156	965000.0
3501	2023-09-01	242.83999633789062	243.6999969482422	240.52999877929688	243.6999969482422	772100.0
3502	2023-09-05	240.61000061035156	242.75	238.64999389648438	242.14999389648438	745100.0
3503	2023-09-06	243.47000122070312	243.7100067138672	240.5500030517578	241.27000427246094	597200.0
3504	2023-09-07	245.16000366210938	246.24000549316406	243.22999572753906	244.1699981689453	757200.0
3505	2023-09-08	244.3800048828125	246.02999877929688	243.25999450683594	245.05999755859375	550000.0
3506	2023-09-11	245.00999450683594	245.8300018310547	242.9199981689453	244.61000061035156	688000.0
3507	2023-09-12	244.52000427246094	247.13999938964844	244.24000549316406	244.6300048828125	742600.0
3508	2023-09-13	245.55999755859375	245.60000610351562	242.8300018310547	243.5	718600.0
3509	2023-09-14	248.49000549316406	249.25999450683594	245.14999389648438	247.05999755859375	734800.0
3510	2023-09-15	245.64999389648438	247.8000030517578	244.50999450683594	247.52000427246094	1380000.0
3511	2023-09-18	246.22000122070312	247.1199951171875	243.97999572753906	244.97000122070312	501300.0
3512	2023-09-19	246.30999755859375	246.52999877929688	243.88999938964844	245.17999267578125	629300.0
3513	2023-09-20	246.3300018310547	248.49000549316406	245.8000030517578	247.44000244140625	616000.0
3514	2023-09-21	240.92999267578125	245.5800018310547	240.89999389648438	245.13999938964844	1109200.0
3515	2023-09-22	241.9499969482422	244.47999572753906	240.5399932861328	240.92999267578125	545000.0
3516	2023-09-25	242.69000244140625	243.0800018310547	240.50999450683594	240.9199981689453	620500.0
3517	2023-09-26	241.41000366210938	243.38999938964844	240.88999938964844	242.63999938964844	602600.0
3518	2023-09-27	239.6300048828125	243.6699981689453	237.83999633789062	242.33999633789062	728600.0
3519	2023-09-28	240.5399932861328	242.3300018310547	239.8000030517578	239.8000030517578	555200.0
3520	2023-09-29	236.24000549316406	241.3699951171875	235.22999572753906	240.99000549316406	1239100.0
3521	2023-10-02	236.35000610351562	237.10000610351562	233.30999755859375	235.30999755859375	694300.0
3522	2023-10-03	234.75	237.82000732421875	233.63999938964844	235.82000732421875	980600.0
3523	2023-10-04	239.92999267578125	240.4199981689453	235.25999450683594	235.7899932861328	894600.0
3524	2023-10-05	238.6300048828125	240.4499969482422	237.5	238.9499969482422	969000.0
3525	2023-10-06	239.97000122070312	241.58999633789062	235.4600067138672	237.64999389648438	1091500.0
3526	2023-10-09	244.07000732421875	244.61000061035156	240.0399932861328	240.16000366210938	769000.0
3527	2023-10-10	244.4499969482422	246.69000244140625	242.08999633789062	244.3300018310547	952300.0
3528	2023-10-11	245.50999450683594	245.64999389648438	243.44000244140625	245.33999633789062	762900.0
3529	2023-10-12	245.97999572753906	247.3000030517578	244.85000610351562	246.02000427246094	781700.0
3530	2023-10-13	247.60000610351562	249.0	246.7899932861328	246.85000610351562	1179300.0
3531	2023-10-16	242.52000427246094	248.19000244140625	242.13999938964844	248.02000427246094	1217600.0
3532	2023-10-17	239.91000366210938	243.02999877929688	238.80999755859375	241.6999969482422	1152500.0
3533	2023-10-18	238.1300048828125	241.42999267578125	237.55999755859375	240.85000610351562	1038700.0
3534	2023-10-19	234.4499969482422	239.52999877929688	233.9199981689453	238.2100067138672	901400.0
3535	2023-10-20	234.4499969482422	236.0800018310547	232.41000366210938	234.3000030517578	1155600.0
3536	2023-10-23	230.8699951171875	235.97999572753906	230.58999633789062	235.11000061035156	1242500.0
3537	2023-10-24	230.13999938964844	233.44000244140625	227.91000366210938	231.3699951171875	1224000.0
3538	2023-10-25	228.1300048828125	232.08999633789062	227.5399932861328	229.57000732421875	1111400.0
3539	2023-10-26	226.69000244140625	231.72999572753906	225.83999633789062	227.88999938964844	909000.0
3540	2023-10-27	223.85000610351562	226.3699951171875	222.3000030517578	226.3699951171875	1106600.0
3541	2023-10-30	224.49000549316406	225.08999633789062	221.88999938964844	223.85000610351562	920100.0
3542	2023-10-31	227.36000061035156	227.91000366210938	223.9600067138672	225.77999877929688	1240800.0
3543	2023-11-01	222.25	228.33999633789062	215.32000732421875	221.5500030517578	1948400.0
3544	2023-11-02	229.8699951171875	230.36000061035156	222.89999389648438	222.89999389648438	1371200.0
3545	2023-11-03	230.6199951171875	233.7100067138672	228.14999389648438	230.36000061035156	967200.0
3546	2023-11-06	230.80999755859375	231.69000244140625	229.1199951171875	230.5500030517578	701300.0
3547	2023-11-07	233.19000244140625	234.3800048828125	230.30999755859375	231.67999267578125	717300.0
3548	2023-11-08	236.00999450683594	236.41000366210938	233.52000427246094	234.85000610351562	793700.0
3549	2023-11-09	235.5	236.88999938964844	234.02999877929688	236.00999450683594	599100.0
3550	2023-11-10	237.92999267578125	237.9600067138672	236.13999938964844	236.83999633789062	777900.0
3551	2023-11-13	238.50999450683594	239.3800048828125	237.58999633789062	237.66000366210938	586700.0
3552	2023-11-14	238.05999755859375	241.8300018310547	237.7899932861328	241.16000366210938	1157000.0
3553	2023-11-15	237.7899932861328	240.8000030517578	237.66000366210938	240.0399932861328	920300.0
3554	2023-11-16	237.5500030517578	240.47000122070312	237.05999755859375	239.22000122070312	721100.0
3555	2023-11-17	237.1199951171875	239.27000427246094	236.57000732421875	239.27000427246094	729200.0
3556	2023-11-20	239.27999877929688	240.47000122070312	236.22000122070312	236.75	1065600.0
3557	2023-11-21	239.7899932861328	241.7100067138672	238.77000427246094	239.89999389648438	1091900.0
3558	2023-11-22	240.02999877929688	242.9499969482422	239.88999938964844	240.67999267578125	706900.0
3559	2023-11-24	239.5399932861328	241.69000244140625	239.50999450683594	240.3000030517578	300600.0
3560	2023-11-27	241.0	242.61000061035156	240.08999633789062	240.33999633789062	721000.0
3561	2023-11-28	240.07000732421875	242.83999633789062	240.00999450683594	240.50999450683594	740800.0
3562	2023-11-29	238.25999450683594	241.10000610351562	237.39999389648438	240.32000732421875	721500.0
3563	2023-11-30	241.42999267578125	242.0500030517578	237.8699951171875	238.1999969482422	1265800.0
3564	2023-12-01	242.72999572753906	243.5399932861328	239.77000427246094	240.61000061035156	690800.0
3565	2023-12-04	239.3000030517578	243.5	238.00999450683594	241.08999633789062	939200.0
3566	2023-12-05	238.60000610351562	240.4199981689453	236.1699981689453	238.6999969482422	796300.0
3567	2023-12-06	234.86000061035156	238.80999755859375	233.0800018310547	238.60000610351562	1218200.0
3568	2023-12-07	233.75	235.3800048828125	233.02000427246094	235.32000732421875	773700.0
3569	2023-12-08	232.9199981689453	233.19000244140625	230.17999267578125	232.36000061035156	936000.0
3570	2023-12-11	240.11000061035156	240.8000030517578	232.9199981689453	234.9499969482422	944300.0
3571	2023-12-12	243.27999877929688	243.49000549316406	240.2100067138672	242.10000610351562	696500.0
3572	2023-12-13	247.22999572753906	248.0800018310547	243.0800018310547	244.14999389648438	1037200.0
3573	2023-12-14	235.42999267578125	248.5500030517578	235.36000061035156	247.80999755859375	1755200.0
3574	2023-12-15	235.0	237.27999877929688	233.05999755859375	235.50999450683594	2637300.0
3575	2023-12-18	237.3300018310547	238.83999633789062	235.58999633789062	235.58999633789062	829000.0
3576	2023-12-19	234.4600067138672	238.10000610351562	234.1199951171875	237.3800048828125	1107400.0
3577	2023-12-20	233.47000122070312	237.22999572753906	233.3000030517578	233.77000427246094	1059000.0
3578	2023-12-21	235.00999450683594	235.41000366210938	232.8300018310547	233.2100067138672	646300.0
3579	2023-12-22	236.1999969482422	237.0500030517578	234.97000122070312	235.86000061035156	918800.0
3580	2023-12-26	237.02999877929688	238.11000061035156	235.02999877929688	235.94000244140625	516500.0
3581	2023-12-27	237.22000122070312	237.67999267578125	236.32000732421875	236.6199951171875	534400.0
3582	2023-12-28	237.61000061035156	238.69000244140625	236.7100067138672	238.27999877929688	374300.0
3583	2023-12-29	238.86000061035156	239.1999969482422	237.22000122070312	237.4499969482422	520700.0
3584	2024-01-02	237.97999572753906	239.27000427246094	236.67999267578125	237.82000732421875	743700.0
3585	2024-01-03	236.6999969482422	239.1999969482422	236.5500030517578	238.16000366210938	679500.0
3586	2024-01-04	237.9499969482422	239.1300048828125	237.27000427246094	237.52000427246094	707800.0
3587	2024-01-05	233.6999969482422	238.8699951171875	232.83999633789062	237.9499969482422	832800.0
3588	2024-01-08	232.7100067138672	234.22000122070312	229.52999877929688	232.9499969482422	1139900.0
3589	2024-01-09	234.72000122070312	235.1999969482422	231.3000030517578	231.88999938964844	648700.0
3590	2024-01-10	233.9600067138672	236.1699981689453	232.85000610351562	235.3000030517578	730600.0
3591	2024-01-11	234.2100067138672	235.16000366210938	231.42999267578125	234.17999267578125	997900.0
3592	2024-01-12	236.77000427246094	236.8800048828125	233.64999389648438	235.63999938964844	619100.0
3593	2024-01-16	237.02999877929688	237.11000061035156	234.02000427246094	234.60000610351562	1368200.0
3594	2024-01-17	236.6699981689453	237.88999938964844	232.72000122070312	236.0500030517578	681700.0
3595	2024-01-18	237.5500030517578	237.8699951171875	234.63999938964844	236.2899932861328	667300.0
3596	2024-01-19	240.1199951171875	241.02999877929688	237.39999389648438	237.8300018310547	803200.0
3597	2024-01-22	243.4600067138672	244.17999267578125	240.05999755859375	241.22999572753906	639400.0
3598	2024-01-23	243.83999633789062	243.91000366210938	241.85000610351562	243.00999450683594	673100.0
3599	2024-01-24	244.64999389648438	245.25999450683594	243.19000244140625	245.0	546200.0
3600	2024-01-25	243.47999572753906	245.30999755859375	241.16000366210938	244.5800018310547	508100.0
3601	2024-01-26	244.14999389648438	244.8800048828125	242.6999969482422	244.38999938964844	713700.0
3602	2024-01-29	244.57000732421875	244.94000244140625	242.8300018310547	243.22000122070312	644700.0
3603	2024-01-30	246.08999633789062	246.94000244140625	244.13999938964844	244.13999938964844	751900.0
3604	2024-01-31	241.52999877929688	247.7100067138672	241.13999938964844	247.0500030517578	1187300.0
3605	2024-02-01	246.6199951171875	246.6999969482422	240.36000061035156	242.47999572753906	935200.0
3606	2024-02-02	247.77999877929688	248.64999389648438	244.75	246.57000732421875	549500.0
3607	2024-02-05	246.60000610351562	247.5	242.52999877929688	247.2899932861328	557700.0
3608	2024-02-06	248.47000122070312	248.75	246.77000427246094	247.5	518300.0
3609	2024-02-07	250.66000366210938	251.97999572753906	248.10000610351562	249.5500030517578	803400.0
3610	2024-02-08	249.25999450683594	251.8300018310547	248.3699951171875	250.00999450683594	640900.0
3611	2024-02-09	250.61000061035156	251.47000122070312	248.13999938964844	250.0500030517578	722400.0
3612	2024-02-12	247.1300048828125	250.41000366210938	246.9199981689453	249.25	575100.0
3613	2024-02-13	244.92999267578125	247.8300018310547	243.63999938964844	247.2100067138672	738000.0
3614	2024-02-14	246.13999938964844	246.32000732421875	243.44000244140625	244.5399932861328	988500.0
3615	2024-02-15	246.64999389648438	248.1999969482422	245.00999450683594	247.19000244140625	666800.0
3616	2024-02-16	244.6999969482422	247.3800048828125	244.16000366210938	247.3800048828125	1399200.0
3617	2024-02-20	248.50999450683594	249.2100067138672	245.0399932861328	245.10000610351562	1231700.0
3618	2024-02-21	237.6699981689453	244.74000549316406	234.89999389648438	244.5	1876600.0
3619	2024-02-22	240.00999450683594	241.3699951171875	238.27999877929688	238.27999877929688	1009200.0
3620	2024-02-23	244.8300018310547	245.47999572753906	240.74000549316406	240.74000549316406	688100.0
3621	2024-02-26	243.11000061035156	245.2899932861328	243.0399932861328	244.8699951171875	679200.0
3622	2024-02-27	242.9199981689453	242.9499969482422	241.3300018310547	242.2899932861328	532500.0
3623	2024-02-28	242.0	244.41000366210938	241.2899932861328	242.61000061035156	658400.0
3624	2024-02-29	241.89999389648438	242.83999633789062	239.97999572753906	242.72999572753906	1238100.0
3625	2024-03-01	241.64999389648438	242.0399932861328	239.07000732421875	240.22999572753906	738600.0
3626	2024-03-04	239.92999267578125	243.49000549316406	239.1699981689453	242.0500030517578	715600.0
3627	2024-03-05	237.74000549316406	241.14999389648438	236.2899932861328	240.55999755859375	906000.0
3628	2024-03-06	235.57000732421875	238.1300048828125	235.1699981689453	237.5399932861328	984200.0
3629	2024-03-07	236.13999938964844	238.47999572753906	234.8699951171875	237.66000366210938	1300800.0
3630	2024-03-08	236.52999877929688	237.94000244140625	235.60000610351562	236.7100067138672	765900.0
3631	2024-03-11	237.47999572753906	237.69000244140625	233.6999969482422	236.72000122070312	727200.0
3632	2024-03-12	238.0800018310547	238.7100067138672	236.1199951171875	236.1199951171875	610200.0
3633	2024-03-13	236.25999450683594	237.83999633789062	235.5500030517578	237.0500030517578	778300.0
3634	2024-03-14	232.85000610351562	238.75999450683594	232.19000244140625	237.66000366210938	992600.0
3635	2024-03-15	234.52000427246094	235.1999969482422	231.97999572753906	231.97999572753906	1611200.0
3636	2024-03-18	235.72999572753906	238.11000061035156	235.32000732421875	235.61000061035156	1011300.0
3637	2024-03-19	237.44000244140625	237.8800048828125	235.52999877929688	235.5500030517578	741800.0
3638	2024-03-20	236.39999389648438	238.25	235.5	237.36000061035156	719100.0
3639	2024-03-21	235.91000366210938	238.0800018310547	235.35000610351562	236.60000610351562	1261000.0
3640	2024-03-22	234.86000061035156	237.35000610351562	233.67999267578125	236.75	1020500.0
3641	2024-03-25	232.0	234.86000061035156	231.80999755859375	234.64999389648438	1063400.0
3642	2024-03-26	231.2100067138672	232.4199981689453	231.05999755859375	231.57000732421875	1179900.0
3643	2024-03-27	233.92999267578125	234.00999450683594	230.58999633789062	233.22000122070312	1533800.0
3644	2024-03-28	235.72999572753906	236.25999450683594	232.66000366210938	233.92999267578125	1218600.0
3645	2024-04-01	232.77999877929688	235.42999267578125	230.91000366210938	235.42999267578125	847200.0
3646	2024-04-02	231.99000549316406	232.77000427246094	231.07000732421875	232.39999389648438	847000.0
3647	2024-04-03	231.00999450683594	233.9199981689453	230.33999633789062	232.0	559300.0
3648	2024-04-04	226.52000427246094	233.00999450683594	226.4600067138672	232.63999938964844	891200.0
3649	2024-04-05	227.64999389648438	228.82000732421875	226.02000427246094	226.66000366210938	579900.0
3650	2024-04-08	226.3800048828125	228.14999389648438	225.00999450683594	227.27000427246094	1035500.0
3651	2024-04-09	229.36000061035156	229.4600067138672	226.39999389648438	227.6999969482422	690100.0
3652	2024-04-10	225.9199981689453	229.77000427246094	225.5	227.85000610351562	608100.0
3653	2024-04-11	223.36000061035156	224.5399932861328	222.11000061035156	224.49000549316406	1382800.0
3654	2024-04-12	222.52999877929688	223.85000610351562	221.0500030517578	222.92999267578125	1039700.0
3655	2024-04-15	222.17999267578125	226.39999389648438	222.07000732421875	225.02999877929688	1070500.0
3656	2024-04-16	222.10000610351562	224.47000122070312	220.5500030517578	223.7100067138672	1462500.0
3657	2024-04-17	222.25	223.3000030517578	220.91000366210938	223.24000549316406	841400.0
3658	2024-04-18	223.3300018310547	225.07000732421875	222.5500030517578	223.17999267578125	676800.0
3659	2024-04-19	222.52000427246094	224.6300048828125	222.11000061035156	224.3800048828125	714300.0
3660	2024-04-22	223.1699981689453	224.97000122070312	222.67999267578125	224.52999877929688	733100.0
3661	2024-04-23	222.25	224.6199951171875	222.05999755859375	224.33999633789062	1068500.0
3662	2024-04-24	222.25	222.5800018310547	219.66000366210938	220.75	1008800.0
3663	2024-04-25	222.7899932861328	224.1300048828125	219.75	222.58999633789062	1052600.0
3664	2024-04-26	221.13999938964844	223.61000061035156	220.66000366210938	220.66000366210938	815700.0
3665	2024-04-29	221.85000610351562	222.75	220.82000732421875	221.7899932861328	911700.0
3666	2024-04-30	217.9600067138672	222.47000122070312	217.33999633789062	221.25	1455600.0
3667	2024-05-01	232.80999755859375	236.2899932861328	222.61000061035156	225.0	1824400.0
3668	2024-05-02	233.75999450683594	235.24000549316406	229.89999389648438	234.0	1544700.0
3669	2024-05-03	237.3300018310547	237.57000732421875	233.77999877929688	234.27000427246094	1127600.0
3670	2024-05-06	241.86000061035156	242.00999450683594	237.08999633789062	238.5500030517578	892900.0
3671	2024-05-07	247.0	247.08999633789062	242.5500030517578	243.07000732421875	1094500.0
3672	2024-05-08	244.57000732421875	247.9499969482422	243.72999572753906	247.10000610351562	780300.0
3673	2024-05-09	244.97999572753906	245.5	243.27999877929688	245.25	523000.0
3674	2024-05-10	248.30999755859375	249.38999938964844	244.99000549316406	245.7100067138672	697900.0
3675	2024-05-13	246.33999633789062	248.8800048828125	245.86000061035156	248.8800048828125	399200.0
3676	2024-05-14	246.92999267578125	247.9499969482422	245.42999267578125	247.75	499600.0
3677	2024-05-15	247.83999633789062	249.8300018310547	247.38999938964844	248.2899932861328	477700.0
3678	2024-05-16	251.47999572753906	251.8699951171875	248.02000427246094	248.19000244140625	605700.0
3679	2024-05-17	251.6199951171875	251.72000122070312	249.6999969482422	251.0	778900.0
3680	2024-05-20	252.41000366210938	253.1699981689453	249.8800048828125	251.0500030517578	580300.0
3681	2024-05-21	251.5	253.2100067138672	249.14999389648438	253.2100067138672	607300.0
3682	2024-05-22	253.63999938964844	254.0800018310547	250.50999450683594	251.39999389648438	707000.0
3683	2024-05-23	249.25	254.13999938964844	248.5800018310547	254.13999938964844	894600.0
3684	2024-05-24	251.5800018310547	252.19000244140625	247.5500030517578	250.02000427246094	689800.0
3685	2024-05-28	248.8699951171875	251.36000061035156	248.52999877929688	249.74000549316406	770400.0
3686	2024-05-29	246.9199981689453	248.83999633789062	246.3000030517578	248.25999450683594	636300.0
3687	2024-05-30	249.3699951171875	249.6300048828125	245.00999450683594	246.60000610351562	888300.0
3688	2024-05-31	252.77999877929688	253.14999389648438	246.52999877929688	249.3699951171875	2984800.0
3689	2024-06-03	253.75	254.52000427246094	251.58999633789062	252.5399932861328	639800.0
3690	2024-06-04	258.25	258.4700012207031	254.4600067138672	255.0	885400.0
3691	2024-06-05	261.2799987792969	261.44000244140625	258.04998779296875	259.0799865722656	674700.0
3692	2024-06-06	260.0	261.7699890136719	258.95001220703125	261.2799987792969	530200.0
3693	2024-06-07	264.0	264.1400146484375	259.1199951171875	260.6300048828125	898300.0
3694	2024-06-10	263.4800109863281	264.94000244140625	261.0400085449219	263.2200012207031	667700.0
3695	2024-06-11	264.6700134277344	264.760009765625	261.2699890136719	262.739990234375	397300.0
3696	2024-06-12	263.55999755859375	265.1499938964844	259.760009765625	264.8599853515625	589400.0
3697	2024-06-13	262.239990234375	263.17999267578125	260.69000244140625	261.8999938964844	496000.0
3698	2024-06-14	264.3699951171875	264.510009765625	260.30999755859375	261.7200012207031	472000.0
3699	2024-06-17	267.69000244140625	268.1199951171875	261.0199890136719	262.30999755859375	487100.0
3700	2024-06-18	268.79998779296875	270.3800048828125	265.3299865722656	267.69000244140625	655700.0
3701	2024-06-20	268.0899963378906	269.1400146484375	266.6199951171875	268.9800109863281	648800.0
3702	2024-06-21	270.32000732421875	270.7099914550781	267.3800048828125	269.54998779296875	1550300.0
3703	2024-06-24	271.7699890136719	273.3699951171875	270.32000732421875	271.6000061035156	726300.0
3704	2024-06-25	272.2699890136719	273.70001220703125	270.57000732421875	271.30999755859375	794100.0
3705	2024-06-26	269.8599853515625	270.3999938964844	266.9700012207031	269.9100036621094	565700.0
3706	2024-06-27	270.8500061035156	271.4800109863281	269.2300109863281	270.7799987792969	646500.0
3707	2024-06-28	269.54998779296875	272.0400085449219	268.7200012207031	270.8500061035156	1101800.0
3708	2024-07-01	268.1099853515625	270.8900146484375	266.4100036621094	269.54998779296875	810300.0
3709	2024-07-02	272.3599853515625	272.6499938964844	268.70001220703125	269.1499938964844	835700.0
3710	2024-07-03	273.2799987792969	273.7699890136719	270.489990234375	272.2200012207031	340200.0
3711	2024-07-05	274.45001220703125	275.0799865722656	272.3299865722656	272.6400146484375	592300.0
3712	2024-07-08	273.20001220703125	275.9200134277344	273.1300048828125	273.8999938964844	572000.0
3713	2024-07-09	275.3800048828125	275.94000244140625	273.5	273.5400085449219	487500.0
3714	2024-07-10	277.5199890136719	277.7099914550781	273.19000244140625	275.3800048828125	836900.0
3715	2024-07-11	275.0899963378906	279.5899963378906	274.4599914550781	278.92999267578125	826500.0
3716	2024-07-12	277.3800048828125	279.75	276.4800109863281	276.95001220703125	531200.0
3717	2024-07-15	277.5	280.2200012207031	276.6600036621094	277.3800048828125	939300.0
3718	2024-07-16	281.1400146484375	281.5799865722656	277.239990234375	277.29998779296875	692800.0
3719	2024-07-17	279.1600036621094	282.0799865722656	278.7099914550781	281.4800109863281	859200.0
3720	2024-07-18	280.9200134277344	282.2099914550781	275.989990234375	279.7900085449219	659000.0
3721	2024-07-19	276.8299865722656	281.8900146484375	275.510009765625	281.8900146484375	1382900.0
3722	2024-07-22	278.6099853515625	280.4800109863281	277.3299865722656	278.4700012207031	467100.0
3723	2024-07-23	278.1199951171875	279.69000244140625	277.5	278.6099853515625	397800.0
3724	2024-07-24	276.54998779296875	278.9700012207031	276.25	278.9700012207031	618400.0
3725	2024-07-25	275.8999938964844	281.7900085449219	275.8500061035156	278.4200134277344	681400.0
3726	2024-07-26	279.9700012207031	280.6099853515625	271.70001220703125	275.8999938964844	869900.0
3727	2024-07-29	283.7799987792969	284.75	279.6499938964844	280.3599853515625	822800.0
3728	2024-07-30	285.989990234375	287.1300048828125	283.6499938964844	285.0	872000.0
3729	2024-07-31	261.75	276.8999938964844	260.1199951171875	275.0	1410300.0
3730	2024-08-01	261.3699951171875	262.75	257.5899963378906	261.3699951171875	1107300.0
3731	2024-08-02	266.6600036621094	266.8399963378906	262.1099853515625	262.6000061035156	1233000.0
3732	2024-08-05	262.2799987792969	272.7099914550781	259.2200012207031	272.7099914550781	1354700.0
3733	2024-08-06	260.94000244140625	265.3399963378906	260.45001220703125	260.6199951171875	773700.0
3734	2024-08-07	260.30999755859375	265.3900146484375	260.1700134277344	260.92999267578125	782000.0
3735	2024-08-08	264.6000061035156	265.2699890136719	260.7200012207031	261.0	672300.0
3736	2024-08-09	264.1199951171875	264.3999938964844	262.45001220703125	263.9599914550781	370700.0
3737	2024-08-12	262.3599853515625	264.9599914550781	260.1700134277344	262.5299987792969	455000.0
3738	2024-08-13	265.6400146484375	267.2699890136719	263.67999267578125	264.1300048828125	545400.0
3739	2024-08-14	268.5899963378906	268.9800109863281	265.05999755859375	265.2799987792969	519600.0
3740	2024-08-15	266.1400146484375	269.9599914550781	265.69000244140625	268.5899963378906	490400.0
3741	2024-08-16	266.6300048828125	267.9100036621094	265.3299865722656	266.17999267578125	1301800.0
3742	2024-08-19	269.17999267578125	269.75	266.6499938964844	266.739990234375	552600.0
3743	2024-08-20	268.69000244140625	269.20001220703125	267.6099853515625	268.0	589600.0
3744	2024-08-21	269.3800048828125	270.70001220703125	267.94000244140625	269.5400085449219	409300.0
3745	2024-08-22	269.92999267578125	270.739990234375	268.0199890136719	268.0199890136719	553200.0
3746	2024-08-23	268.1499938964844	272.7099914550781	267.6199951171875	271.44000244140625	435500.0
3747	2024-08-26	267.9800109863281	271.1600036621094	267.5400085449219	268.8399963378906	533800.0
3748	2024-08-27	268.9200134277344	271.20001220703125	267.9800109863281	267.9800109863281	561900.0
3749	2024-08-28	271.4700012207031	273.2900085449219	267.1199951171875	270.2799987792969	470900.0
3750	2024-08-29	271.7099914550781	272.9200134277344	268.8999938964844	271.70001220703125	342900.0
3751	2024-08-30	272.82000732421875	274.989990234375	270.6300048828125	272.8399963378906	659000.0
3752	2024-09-03	274.3599853515625	276.2200012207031	272.1499938964844	272.8399963378906	503500.0
3753	2024-09-04	274.0899963378906	274.8599853515625	271.0299987792969	273.6700134277344	648000.0
3754	2024-09-05	273.5	273.739990234375	270.239990234375	273.6199951171875	615300.0
3755	2024-09-06	271.6600036621094	274.57000732421875	270.260009765625	274.1000061035156	834200.0
3756	2024-09-09	273.25	274.54998779296875	271.30999755859375	272.8599853515625	791400.0
3757	2024-09-10	273.6000061035156	275.6099853515625	271.7099914550781	274.0299987792969	666600.0
3758	2024-09-11	271.6300048828125	271.92999267578125	264.82000732421875	271.69000244140625	925000.0
3759	2024-09-12	269.3699951171875	271.7099914550781	267.25	271.6300048828125	793500.0
3760	2024-09-13	268.7900085449219	270.6499938964844	266.30999755859375	269.3699951171875	1023300.0
3761	2024-09-16	269.3999938964844	272.5199890136719	268.5400085449219	270.8699951171875	873500.0
3762	2024-09-17	267.0199890136719	269.2099914550781	266.30999755859375	269.17999267578125	564100.0
3763	2024-09-18	264.760009765625	266.5	263.489990234375	266.3599853515625	807200.0
3764	2024-09-19	265.9599914550781	267.6499938964844	265.0400085449219	267.6499938964844	692600.0
3765	2024-09-20	264.8500061035156	265.9800109863281	263.4200134277344	265.0899963378906	1639900.0
3766	2024-09-23	265.2699890136719	266.57000732421875	263.8299865722656	265.8999938964844	506700.0
3767	2024-09-24	264.7900085449219	265.2699890136719	261.75	264.739990234375	619000.0
3768	2024-09-25	265.1600036621094	266.1700134277344	264.67999267578125	264.989990234375	498000.0
3769	2024-09-26	264.989990234375	266.239990234375	263.6199951171875	265.0	484700.0
3770	2024-09-27	264.25	266.489990234375	264.0899963378906	266.05999755859375	752000.0
3771	2024-09-30	267.9599914550781	268.45001220703125	262.82000732421875	264.25	794800.0
3772	2024-10-01	268.6199951171875	270.0799865722656	267.3599853515625	269.2900085449219	898300.0
3773	2024-10-02	267.9599914550781	268.19000244140625	264.8800048828125	266.6300048828125	557500.0
3774	2024-10-03	270.6700134277344	271.6000061035156	265.8299865722656	267.0199890136719	1363500.0
3775	2024-10-04	265.6700134277344	270.4700012207031	263.9700012207031	270.0199890136719	761900.0
3776	2024-10-07	265.94000244140625	267.7300109863281	264.4800109863281	265.5799865722656	567100.0
3777	2024-10-08	272.2200012207031	272.6199951171875	267.2699890136719	267.2699890136719	563000.0
3778	2024-10-09	277.05999755859375	277.2699890136719	271.5299987792969	272.2200012207031	609600.0
3779	2024-10-10	268.2799987792969	275.9599914550781	266.44000244140625	275.9100036621094	666400.0
3780	2024-10-11	268.2300109863281	270.0799865722656	266.9700012207031	270.0799865722656	484800.0
3781	2024-10-14	269.2300109863281	269.6400146484375	267.0199890136719	268.2799987792969	601800.0
3782	2024-10-15	269.57000732421875	273.4100036621094	268.9100036621094	271.3299865722656	500700.0
3783	2024-10-16	270.6000061035156	271.3299865722656	268.1400146484375	269.57000732421875	597600.0
3784	2024-10-17	267.2699890136719	271.8500061035156	266.6000061035156	270.7900085449219	486500.0
3785	2024-10-18	267.6199951171875	268.989990234375	266.3599853515625	267.2900085449219	439200.0
3786	2024-10-21	268.0899963378906	269.8599853515625	266.7099914550781	267.6000061035156	432700.0
3787	2024-10-22	267.5899963378906	268.260009765625	265.1600036621094	266.7699890136719	378800.0
3788	2024-10-23	266.5899963378906	267.57000732421875	265.739990234375	265.739990234375	487700.0
3789	2024-10-24	264.9700012207031	268.0199890136719	264.7699890136719	266.5899963378906	321400.0
3790	2024-10-25	264.6499938964844	268.7900085449219	264.3599853515625	266.9200134277344	532400.0
3791	2024-10-28	262.8599853515625	268.1199951171875	261.70001220703125	266.25	645700.0
3792	2024-10-29	263.6499938964844	265.7200012207031	261.1300048828125	262.6400146484375	909600.0
3793	2024-10-30	275.6300048828125	280.0	269.9599914550781	280.0	993900.0
3794	2024-10-31	274.7200012207031	278.5299987792969	273.42999267578125	275.6300048828125	1204800.0
3795	2024-11-01	275.4800109863281	276.0899963378906	271.0199890136719	273.3900146484375	1047100.0
3796	2024-11-04	277.2200012207031	278.4599914550781	273.2799987792969	275.8900146484375	475100.0
3797	2024-11-05	279.67999267578125	281.19000244140625	276.25	277.260009765625	384400.0
3798	2024-11-06	279.1300048828125	283.55999755859375	276.44000244140625	283.55999755859375	841500.0
3799	2024-11-07	280.3399963378906	281.29998779296875	276.9599914550781	278.8800048828125	410300.0
3800	2024-11-08	284.9800109863281	287.2099914550781	281.4100036621094	282.3299865722656	557000.0
3801	2024-11-11	285.010009765625	288.3900146484375	284.7900085449219	285.29998779296875	692900.0
3802	2024-11-12	287.9200134277344	289.3999938964844	284.82000732421875	286.4200134277344	925300.0
3803	2024-11-13	290.0400085449219	291.4200134277344	286.6700134277344	288.1000061035156	514000.0
3804	2024-11-14	286.1300048828125	290.4100036621094	285.3599853515625	289.4599914550781	439200.0
3805	2024-11-15	280.79998779296875	286.489990234375	280.1400146484375	286.489990234375	522100.0
3806	2024-11-18	280.3599853515625	282.4800109863281	279.6300048828125	280.7099914550781	800000.0
3807	2024-11-19	281.6400146484375	283.510009765625	279.239990234375	280.3599853515625	1028500.0
3808	2024-11-20	284.20001220703125	284.8500061035156	279.239990234375	281.6400146484375	507700.0
3809	2024-11-21	287.55999755859375	287.7799987792969	283.29998779296875	285.92999267578125	518100.0
3810	2024-11-22	290.7300109863281	291.3900146484375	286.8900146484375	287.70001220703125	649700.0
3811	2024-11-25	291.489990234375	293.19000244140625	289.9200134277344	292.1199951171875	709300.0
3812	2024-11-26	294.75	296.1000061035156	291.5199890136719	292.57000732421875	531500.0
3813	2024-11-27	294.55999755859375	296.5799865722656	293.3299865722656	295.5799865722656	482500.0