Rivaldi_Prediction/data/databaseSGD/US98138H1014.csv

1	Date	PX_LAST	PX_HIGH	PX_LOW	PX_OPEN	PX_VOLUME
2	2012-10-12	48.689998626708984	51.369998931884766	45.04999923706055	48.04999923706055	18132800.0
3	2012-10-15	51.939998626708984	53.0	48.599998474121094	48.7400016784668	3091900.0
4	2012-10-16	52.15999984741211	53.5	51.90999984741211	53.4900016784668	805200.0
5	2012-10-17	55.40999984741211	57.209999084472656	52.0	52.02000045776367	1386400.0
6	2012-10-18	53.41999816894531	55.099998474121094	50.869998931884766	55.08000183105469	1523300.0
7	2012-10-19	55.25	55.58000183105469	51.529998779296875	52.33000183105469	1442200.0
8	2012-10-22	55.400001525878906	56.220001220703125	54.11000061035156	55.58000183105469	478200.0
9	2012-10-23	54.380001068115234	55.5099983215332	54.13999938964844	55.369998931884766	386300.0
10	2012-10-24	52.119998931884766	54.25	51.86000061035156	54.0099983215332	469600.0
11	2012-10-25	49.2400016784668	53.33000183105469	48.599998474121094	53.33000183105469	800600.0
12	2012-10-26	50.0	50.5	48.20000076293945	49.650001525878906	484600.0
13	2012-10-31	48.5	51.029998779296875	48.09000015258789	51.0	400900.0
14	2012-11-01	48.91999816894531	49.65999984741211	48.18000030517578	49.099998474121094	305900.0
15	2012-11-02	48.52000045776367	50.7400016784668	48.29999923706055	50.7400016784668	178900.0
16	2012-11-05	49.880001068115234	50.0	48.7400016784668	49.97999954223633	310200.0
17	2012-11-06	48.540000915527344	50.33000183105469	48.25	48.529998779296875	509900.0
18	2012-11-07	48.06999969482422	48.709999084472656	46.81999969482422	48.43000030517578	284100.0
19	2012-11-08	49.04999923706055	49.68000030517578	47.689998626708984	49.25	278600.0
20	2012-11-09	48.0	49.599998474121094	47.599998474121094	49.599998474121094	120400.0
21	2012-11-12	46.9900016784668	47.68000030517578	46.380001068115234	47.470001220703125	274800.0
22	2012-11-13	46.9900016784668	47.27000045776367	46.0	46.209999084472656	279200.0
23	2012-11-14	47.380001068115234	48.5	46.75	46.77000045776367	267200.0
24	2012-11-15	47.939998626708984	48.619998931884766	47.06999969482422	48.11000061035156	371800.0
25	2012-11-16	48.849998474121094	48.95000076293945	47.400001525878906	47.5	194200.0
26	2012-11-19	49.61000061035156	49.95000076293945	48.91999816894531	49.95000076293945	216200.0
27	2012-11-20	50.709999084472656	51.0	49.619998931884766	49.86000061035156	314900.0
28	2012-11-21	51.95000076293945	52.099998474121094	51.04999923706055	51.04999923706055	441300.0
29	2012-11-23	50.790000915527344	52.459999084472656	50.43000030517578	52.459999084472656	148800.0
30	2012-11-26	50.81999969482422	51.75	50.0	50.79999923706055	341700.0
31	2012-11-27	51.849998474121094	53.189998626708984	50.72999954223633	51.0	852500.0
32	2012-11-28	53.189998626708984	53.220001220703125	49.02000045776367	51.04999923706055	1223800.0
33	2012-11-29	51.70000076293945	53.68000030517578	49.619998931884766	53.13999938964844	1467500.0
34	2012-11-30	50.099998474121094	51.9900016784668	49.599998474121094	51.970001220703125	584200.0
35	2012-12-03	50.099998474121094	51.33000183105469	49.2599983215332	50.099998474121094	621800.0
36	2012-12-04	49.70000076293945	49.88999938964844	48.70000076293945	49.59000015258789	346100.0
37	2012-12-05	48.29999923706055	49.900001525878906	48.2400016784668	49.75	370400.0
38	2012-12-06	48.400001525878906	48.9900016784668	47.7400016784668	48.9900016784668	163500.0
39	2012-12-07	51.20000076293945	51.33000183105469	48.5	48.849998474121094	680600.0
40	2012-12-10	51.5	52.5	49.779998779296875	51.880001068115234	612400.0
41	2012-12-11	51.689998626708984	52.84000015258789	50.400001525878906	51.779998779296875	445500.0
42	2012-12-12	51.400001525878906	53.02000045776367	51.34000015258789	52.0	326600.0
43	2012-12-13	50.27000045776367	51.599998474121094	50.20000076293945	51.599998474121094	156200.0
44	2012-12-14	50.47999954223633	50.970001220703125	49.939998626708984	50.0	158500.0
45	2012-12-17	50.939998626708984	51.04999923706055	50.099998474121094	50.38999938964844	148700.0
46	2012-12-18	53.38999938964844	53.40999984741211	50.02000045776367	51.119998931884766	517200.0
47	2012-12-19	55.130001068115234	57.099998474121094	52.650001525878906	53.5	1444500.0
48	2012-12-20	56.15999984741211	56.900001525878906	52.7400016784668	55.0	799800.0
49	2012-12-21	55.95000076293945	56.2599983215332	54.0	54.939998626708984	1955300.0
50	2012-12-24	56.16999816894531	56.25	54.130001068115234	55.689998626708984	109300.0
51	2012-12-26	54.529998779296875	56.5	54.16999816894531	55.959999084472656	307700.0
52	2012-12-27	54.0	55.099998474121094	53.04999923706055	54.79999923706055	356500.0
53	2012-12-28	53.540000915527344	54.099998474121094	53.08000183105469	53.900001525878906	161200.0
54	2012-12-31	54.5	54.97999954223633	52.9900016784668	53.22999954223633	446500.0
55	2013-01-02	52.90999984741211	56.470001220703125	52.5099983215332	54.97999954223633	1103500.0
56	2013-01-03	52.29999923706055	53.61000061035156	52.02000045776367	52.7400016784668	433800.0
57	2013-01-04	52.189998626708984	53.11000061035156	51.79999923706055	52.25	547800.0
58	2013-01-07	52.16999816894531	52.349998474121094	51.61000061035156	51.95000076293945	348700.0
59	2013-01-08	51.869998931884766	52.189998626708984	51.22999954223633	52.09000015258789	400100.0
60	2013-01-09	52.75	53.439998626708984	51.5	52.060001373291016	319000.0
61	2013-01-10	53.20000076293945	53.400001525878906	51.790000915527344	53.290000915527344	404800.0
62	2013-01-11	52.790000915527344	53.310001373291016	52.06999969482422	53.18000030517578	405000.0
63	2013-01-14	51.2599983215332	52.86000061035156	50.790000915527344	52.56999969482422	521900.0
64	2013-01-15	51.040000915527344	51.47999954223633	50.529998779296875	51.20000076293945	283800.0
65	2013-01-16	51.54999923706055	51.939998626708984	50.779998779296875	50.97999954223633	197200.0
66	2013-01-17	50.95000076293945	52.119998931884766	50.939998626708984	51.90999984741211	421200.0
67	2013-01-18	50.38999938964844	51.34000015258789	50.33000183105469	50.7400016784668	163400.0
68	2013-01-22	50.630001068115234	51.4900016784668	50.040000915527344	50.380001068115234	312400.0
69	2013-01-23	51.93000030517578	52.13999938964844	50.189998626708984	50.189998626708984	744200.0
70	2013-01-24	53.15999984741211	54.130001068115234	51.689998626708984	52.0	462400.0
71	2013-01-25	54.38999938964844	54.439998626708984	52.38999938964844	53.029998779296875	315500.0
72	2013-01-28	56.5	56.900001525878906	53.72999954223633	54.38999938964844	386000.0
73	2013-01-29	55.93000030517578	56.45000076293945	54.0099983215332	54.599998474121094	389800.0
74	2013-01-30	53.2400016784668	55.880001068115234	53.15999984741211	55.029998779296875	384300.0
75	2013-01-31	53.41999816894531	54.220001220703125	52.31999969482422	53.84000015258789	347900.0
76	2013-02-01	53.52000045776367	54.880001068115234	53.040000915527344	53.9900016784668	308100.0
77	2013-02-04	52.61000061035156	53.29999923706055	52.13999938964844	52.720001220703125	277600.0
78	2013-02-05	52.0099983215332	52.93000030517578	51.869998931884766	52.2400016784668	270000.0
79	2013-02-06	51.9900016784668	52.189998626708984	51.709999084472656	52.0099983215332	324300.0
80	2013-02-07	51.08000183105469	51.9900016784668	51.08000183105469	51.869998931884766	189300.0
81	2013-02-08	50.869998931884766	51.65999984741211	50.84000015258789	51.25	254100.0
82	2013-02-11	50.880001068115234	51.34000015258789	50.84000015258789	51.0	310400.0
83	2013-02-12	51.54999923706055	52.45000076293945	50.560001373291016	50.86000061035156	434900.0
84	2013-02-13	51.540000915527344	52.20000076293945	51.529998779296875	51.709999084472656	241700.0
85	2013-02-14	51.0	51.869998931884766	50.689998626708984	51.86000061035156	410800.0
86	2013-02-15	50.439998626708984	51.41999816894531	50.2599983215332	51.220001220703125	436500.0
87	2013-02-19	51.369998931884766	51.540000915527344	50.40999984741211	50.66999816894531	307400.0
88	2013-02-20	54.310001373291016	55.68000030517578	51.45000076293945	51.45000076293945	1431400.0
89	2013-02-21	55.13999938964844	55.470001220703125	54.060001373291016	54.59000015258789	649800.0
90	2013-02-22	55.25	55.93000030517578	54.54999923706055	55.13999938964844	294800.0
91	2013-02-25	55.9900016784668	56.349998474121094	55.06999969482422	55.27000045776367	352100.0
92	2013-02-26	55.65999984741211	56.18000030517578	55.400001525878906	55.72999954223633	433100.0
93	2013-02-27	55.900001525878906	56.900001525878906	55.540000915527344	55.540000915527344	221000.0
94	2013-02-28	55.290000915527344	56.08000183105469	54.189998626708984	55.66999816894531	320200.0
95	2013-03-01	57.619998931884766	57.939998626708984	54.7599983215332	55.29999923706055	453300.0
96	2013-03-04	61.720001220703125	62.13999938964844	57.5	57.70000076293945	1766900.0
97	2013-03-05	63.93000030517578	64.08000183105469	62.04999923706055	62.290000915527344	985800.0
98	2013-03-06	64.54000091552734	64.9000015258789	63.0099983215332	63.95000076293945	820800.0
99	2013-03-07	61.630001068115234	65.0	60.650001525878906	64.52999877929688	1525100.0
100	2013-03-08	62.5	64.7300033569336	59.619998931884766	60.25	1789000.0
101	2013-03-11	61.93000030517578	62.88999938964844	61.83000183105469	62.880001068115234	508200.0
102	2013-03-12	62.29999923706055	62.63999938964844	61.59000015258789	62.290000915527344	532000.0
103	2013-03-13	62.779998779296875	63.119998931884766	62.20000076293945	62.58000183105469	381800.0
104	2013-03-14	63.2599983215332	63.52000045776367	62.81999969482422	63.06999969482422	282600.0
105	2013-03-15	63.15999984741211	63.400001525878906	62.88999938964844	63.2599983215332	824500.0
106	2013-03-18	62.4900016784668	62.84000015258789	62.040000915527344	62.84000015258789	366300.0
107	2013-03-19	60.369998931884766	62.68000030517578	59.709999084472656	62.36000061035156	654500.0
108	2013-03-20	60.31999969482422	61.029998779296875	60.0	60.2400016784668	387000.0
109	2013-03-21	61.11000061035156	61.810001373291016	59.810001373291016	59.900001525878906	492700.0
110	2013-03-22	62.4900016784668	63.29999923706055	61.060001373291016	61.5	434800.0
111	2013-03-25	62.43000030517578	63.0	61.650001525878906	62.689998626708984	413400.0
112	2013-03-26	61.25	62.279998779296875	60.81999969482422	62.27000045776367	494600.0
113	2013-03-27	61.61000061035156	62.11000061035156	60.90999984741211	61.29999923706055	205000.0
114	2013-03-28	61.630001068115234	62.369998931884766	60.869998931884766	62.08000183105469	350500.0
115	2013-04-01	61.27000045776367	61.599998474121094	60.810001373291016	61.560001373291016	929800.0
116	2013-04-02	61.59000015258789	62.47999954223633	60.93000030517578	60.93000030517578	259300.0
117	2013-04-03	59.060001373291016	61.459999084472656	58.77000045776367	61.459999084472656	748300.0
118	2013-04-04	58.59000015258789	58.93000030517578	57.310001373291016	58.93000030517578	803400.0
119	2013-04-05	58.04999923706055	59.97999954223633	57.0099983215332	58.0	755800.0
120	2013-04-08	59.68000030517578	60.060001373291016	57.7599983215332	57.7599983215332	1028600.0
121	2013-04-09	58.54999923706055	59.529998779296875	58.0099983215332	59.45000076293945	956000.0
122	2013-04-10	58.83000183105469	59.099998474121094	55.25	56.220001220703125	15512000.0
123	2013-04-11	60.060001373291016	60.16999816894531	58.09000015258789	58.220001220703125	3933500.0
124	2013-04-12	61.29999923706055	61.9900016784668	59.5	60.0	2838100.0
125	2013-04-15	59.45000076293945	60.75	59.130001068115234	60.439998626708984	1099600.0
126	2013-04-16	60.0	60.20000076293945	59.25	59.290000915527344	713400.0
127	2013-04-17	58.9900016784668	60.189998626708984	58.560001373291016	60.0	751100.0
128	2013-04-18	57.68000030517578	59.11000061035156	57.5	58.83000183105469	864000.0
129	2013-04-19	58.709999084472656	59.18000030517578	56.619998931884766	57.9900016784668	873200.0
130	2013-04-22	58.150001525878906	58.720001220703125	57.130001068115234	58.560001373291016	637700.0
131	2013-04-23	59.439998626708984	59.93000030517578	58.58000183105469	59.15999984741211	1025600.0
132	2013-04-24	58.83000183105469	59.560001373291016	58.439998626708984	59.560001373291016	460800.0
133	2013-04-25	60.810001373291016	62.5	57.0	58.939998626708984	2346300.0
134	2013-04-26	61.91999816894531	62.119998931884766	59.900001525878906	60.29999923706055	1684500.0
135	2013-04-29	63.34000015258789	64.29000091552734	61.31999969482422	61.650001525878906	1004100.0
136	2013-04-30	62.650001525878906	63.34000015258789	62.060001373291016	63.209999084472656	747500.0
137	2013-05-01	61.619998931884766	62.65999984741211	61.45000076293945	62.31999969482422	733700.0
138	2013-05-02	62.310001373291016	62.709999084472656	61.31999969482422	61.47999954223633	709300.0
139	2013-05-03	63.79999923706055	63.97999954223633	62.4900016784668	62.5099983215332	564800.0
140	2013-05-06	65.68000030517578	67.23999786376953	62.91999816894531	63.59000015258789	1355600.0
141	2013-05-07	63.150001525878906	65.68000030517578	62.900001525878906	65.16999816894531	716800.0
142	2013-05-08	63.7599983215332	64.37999725341797	62.84000015258789	63.220001220703125	535300.0
143	2013-05-09	64.95999908447266	65.37000274658203	63.650001525878906	63.9900016784668	492500.0
144	2013-05-10	67.41000366210938	67.75	65.29000091552734	65.66000366210938	867100.0
145	2013-05-13	66.30000305175781	67.41000366210938	66.1500015258789	67.16999816894531	527500.0
146	2013-05-14	68.69999694824219	69.75	66.4800033569336	66.69000244140625	1096200.0
147	2013-05-15	66.80000305175781	69.0999984741211	66.62999725341797	68.51000213623047	733400.0
148	2013-05-16	67.20999908447266	68.08999633789062	66.69999694824219	66.75	541200.0
149	2013-05-17	67.9800033569336	68.25	67.23999786376953	67.77999877929688	594100.0
150	2013-05-20	67.91999816894531	69.45999908447266	67.41000366210938	68.0	663200.0
151	2013-05-21	68.48999786376953	68.61000061035156	67.33999633789062	68.27999877929688	561700.0
152	2013-05-22	65.75	68.30000305175781	64.69999694824219	68.22000122070312	1297300.0
153	2013-05-23	66.16999816894531	69.69000244140625	64.2300033569336	65.83000183105469	1579300.0
154	2013-05-24	66.16000366210938	66.79000091552734	63.25	65.5199966430664	1148800.0
155	2013-05-28	65.73999786376953	67.87999725341797	65.37999725341797	67.0999984741211	923800.0
156	2013-05-29	65.06999969482422	65.19999694824219	63.380001068115234	65.11000061035156	1476800.0
157	2013-05-30	65.41999816894531	66.56999969482422	64.6500015258789	65.0199966430664	738800.0
158	2013-05-31	64.2300033569336	65.5199966430664	64.2300033569336	65.36000061035156	674100.0
159	2013-06-03	62.209999084472656	64.62000274658203	61.45000076293945	64.33999633789062	1023400.0
160	2013-06-04	60.34000015258789	62.380001068115234	60.099998474121094	62.380001068115234	1490000.0
161	2013-06-05	62.08000183105469	62.31999969482422	60.02000045776367	60.04999923706055	756300.0
162	2013-06-06	63.5	63.59000015258789	61.54999923706055	61.65999984741211	745600.0
163	2013-06-07	65.45999908447266	66.16999816894531	62.869998931884766	62.869998931884766	875700.0
164	2013-06-10	65.98999786376953	66.5999984741211	65.25	65.5	833500.0
165	2013-06-11	61.689998626708984	65.98999786376953	61.58000183105469	65.16999816894531	2741000.0
166	2013-06-12	61.900001525878906	62.68000030517578	60.220001220703125	61.689998626708984	4778400.0
167	2013-06-13	61.09000015258789	61.970001220703125	60.95000076293945	61.970001220703125	993900.0
168	2013-06-14	61.09000015258789	61.29999923706055	59.869998931884766	61.09000015258789	1395700.0
169	2013-06-17	62.060001373291016	62.279998779296875	60.91999816894531	61.15999984741211	1123000.0
170	2013-06-18	61.20000076293945	62.79999923706055	60.959999084472656	61.959999084472656	926300.0
171	2013-06-19	62.75	63.220001220703125	61.09000015258789	61.349998474121094	916700.0
172	2013-06-20	62.560001373291016	63.9900016784668	61.45000076293945	62.209999084472656	1073300.0
173	2013-06-21	62.9900016784668	63.61000061035156	61.720001220703125	63.02000045776367	1373900.0
174	2013-06-24	63.04999923706055	64.38999938964844	61.45000076293945	63.0	1165600.0
175	2013-06-25	62.959999084472656	63.560001373291016	61.970001220703125	63.529998779296875	1011500.0
176	2013-06-26	64.62000274658203	66.72000122070312	62.959999084472656	63.0	1045500.0
177	2013-06-27	64.33000183105469	65.93000030517578	64.06999969482422	64.83000183105469	954900.0
178	2013-06-28	64.08999633789062	65.4000015258789	62.54999923706055	64.0	1212800.0
179	2013-07-01	64.12999725341797	64.9800033569336	63.52000045776367	64.5	741300.0
180	2013-07-02	64.06999969482422	65.98999786376953	63.65999984741211	64.33999633789062	703000.0
181	2013-07-03	65.36000061035156	65.5	63.56999969482422	64.33999633789062	380600.0
182	2013-07-05	65.51000213623047	65.58000183105469	64.30999755859375	65.30999755859375	357100.0
183	2013-07-08	64.70999908447266	66.0	64.43000030517578	65.75	704400.0
184	2013-07-09	65.18000030517578	65.4000015258789	64.1500015258789	65.0	560500.0
185	2013-07-10	65.31999969482422	65.73999786376953	64.83000183105469	64.88999938964844	412000.0
186	2013-07-11	65.05000305175781	66.61000061035156	64.87000274658203	65.80999755859375	745500.0
187	2013-07-12	67.91000366210938	68.7300033569336	65.11000061035156	65.2300033569336	1888700.0
188	2013-07-15	67.70999908447266	69.16999816894531	67.08999633789062	67.37999725341797	924500.0
189	2013-07-16	66.88999938964844	67.87000274658203	65.5	67.66000366210938	1110800.0
190	2013-07-17	67.5999984741211	67.80000305175781	66.16000366210938	66.30999755859375	631200.0
191	2013-07-18	67.58999633789062	68.5	67.37999725341797	67.81999969482422	534600.0
192	2013-07-19	68.30000305175781	69.7300033569336	67.20999908447266	67.44000244140625	1339600.0
193	2013-07-22	67.51000213623047	68.8499984741211	66.94999694824219	68.2300033569336	434100.0
194	2013-07-23	66.55000305175781	67.69000244140625	65.69000244140625	67.51000213623047	930600.0
195	2013-07-24	68.22000122070312	68.91999816894531	67.0	67.05000305175781	873600.0
196	2013-07-25	68.08999633789062	68.80000305175781	67.66999816894531	68.2300033569336	684200.0
197	2013-07-26	68.56999969482422	68.79000091552734	66.62999725341797	68.05999755859375	707400.0
198	2013-07-29	68.43000030517578	69.16000366210938	67.80999755859375	68.19000244140625	513600.0
199	2013-07-30	68.86000061035156	69.5999984741211	68.0	68.80000305175781	858100.0
200	2013-07-31	68.29000091552734	69.22000122070312	67.62999725341797	68.69999694824219	629800.0
201	2013-08-01	69.6500015258789	70.16000366210938	67.77999877929688	68.5999984741211	925000.0
202	2013-08-02	73.06999969482422	73.8499984741211	69.05999755859375	69.05999755859375	1431500.0
203	2013-08-05	72.80999755859375	72.94000244140625	71.36000061035156	72.58000183105469	589700.0
204	2013-08-06	73.13999938964844	74.4000015258789	72.19000244140625	72.4800033569336	715000.0
205	2013-08-07	72.66999816894531	73.55999755859375	71.62999725341797	73.1500015258789	665800.0
206	2013-08-08	72.87000274658203	73.36000061035156	72.5199966430664	72.83999633789062	298800.0
207	2013-08-09	74.37000274658203	74.9000015258789	72.81999969482422	73.0	515000.0
208	2013-08-12	74.05999755859375	74.51000213623047	73.80000305175781	74.0	481300.0
209	2013-08-13	74.0	74.33000183105469	73.12000274658203	74.26000213623047	389300.0
210	2013-08-14	74.01000213623047	74.29000091552734	73.05999755859375	74.08999633789062	480900.0
211	2013-08-15	74.19999694824219	74.58999633789062	73.0	73.54000091552734	736300.0
212	2013-08-16	73.66999816894531	74.5	73.4000015258789	74.25	625200.0
213	2013-08-19	73.2699966430664	74.0199966430664	73.1500015258789	73.31999969482422	463000.0
214	2013-08-20	73.93000030517578	74.27999877929688	73.25	73.5	335000.0
215	2013-08-21	73.83999633789062	74.69999694824219	73.25	73.98999786376953	441400.0
216	2013-08-22	74.95999908447266	76.13999938964844	74.0	74.13999938964844	802800.0
217	2013-08-23	75.76000213623047	75.97000122070312	74.5199966430664	75.0	455100.0
218	2013-08-26	76.01000213623047	76.76000213623047	75.01000213623047	75.68000030517578	731100.0
219	2013-08-27	76.01000213623047	76.54000091552734	74.58999633789062	74.95999908447266	1305400.0
220	2013-08-28	74.76000213623047	78.22000122070312	74.05999755859375	76.41999816894531	1681700.0
221	2013-08-29	74.70999908447266	75.27999877929688	71.5	72.63999938964844	1746100.0
222	2013-08-30	72.52999877929688	74.88999938964844	72.0	74.6500015258789	953100.0
223	2013-09-03	73.87000274658203	74.19999694824219	72.76000213623047	73.19999694824219	1080300.0
224	2013-09-04	73.58999633789062	73.9000015258789	72.75	73.66999816894531	1365200.0
225	2013-09-05	73.97000122070312	74.08999633789062	73.11000061035156	73.88999938964844	583500.0
226	2013-09-06	76.0	76.22000122070312	73.97000122070312	73.97000122070312	1780000.0
227	2013-09-09	76.5999984741211	77.88999938964844	76.02999877929688	76.0999984741211	1372800.0
228	2013-09-10	77.02999877929688	77.19999694824219	75.7699966430664	76.97000122070312	1245600.0
229	2013-09-11	77.93000030517578	78.81999969482422	77.0999984741211	77.54000091552734	1223700.0
230	2013-09-12	76.41999816894531	78.52999877929688	75.29000091552734	78.41999816894531	1088600.0
231	2013-09-13	76.83999633789062	76.9800033569336	75.94999694824219	76.3499984741211	559800.0
232	2013-09-16	76.98999786376953	78.0	76.94000244140625	77.44000244140625	727800.0
233	2013-09-17	78.12000274658203	78.16999816894531	75.81999969482422	76.61000061035156	1020400.0
234	2013-09-18	81.0999984741211	81.23999786376953	77.0	77.25	1993300.0
235	2013-09-19	83.12999725341797	84.41999816894531	80.5	80.87999725341797	1795700.0
236	2013-09-20	80.94000244140625	83.30999755859375	80.30999755859375	83.22000122070312	2564100.0
237	2013-09-23	80.41999816894531	81.45999908447266	78.8499984741211	79.52999877929688	615900.0
238	2013-09-24	80.58000183105469	81.12000274658203	79.2699966430664	80.63999938964844	558300.0
239	2013-09-25	80.2699966430664	81.69000244140625	79.93000030517578	80.22000122070312	745100.0
240	2013-09-26	82.37000274658203	82.55000305175781	80.30999755859375	80.81999969482422	901000.0
241	2013-09-27	81.6500015258789	82.8499984741211	81.5	82.37000274658203	518000.0
242	2013-09-30	80.93000030517578	81.98999786376953	80.55000305175781	81.25	612700.0
243	2013-10-01	82.68000030517578	83.0	80.7300033569336	80.7300033569336	830400.0
244	2013-10-02	82.62999725341797	82.68000030517578	81.69000244140625	82.13999938964844	739600.0
245	2013-10-03	82.4000015258789	83.69000244140625	80.87999725341797	82.69999694824219	557300.0
246	2013-10-04	82.38999938964844	83.54000091552734	81.79000091552734	82.05000305175781	562300.0
247	2013-10-07	81.2699966430664	82.80000305175781	81.01000213623047	82.22000122070312	497600.0
248	2013-10-08	78.41999816894531	81.5199966430664	77.04000091552734	81.44000244140625	1173900.0
249	2013-10-09	77.41999816894531	79.18000030517578	76.68000030517578	78.55999755859375	990600.0
250	2013-10-10	81.81999969482422	81.93000030517578	78.41000366210938	78.48999786376953	1055700.0
251	2013-10-11	81.69999694824219	82.22000122070312	80.62999725341797	81.79000091552734	471600.0
252	2013-10-14	81.5	82.12000274658203	79.91000366210938	81.3499984741211	364900.0
253	2013-10-15	80.18000030517578	81.30999755859375	79.04000091552734	81.30999755859375	653500.0
254	2013-10-16	81.16000366210938	81.98999786376953	80.20999908447266	80.5999984741211	535800.0
255	2013-10-17	80.29000091552734	81.79000091552734	79.19999694824219	81.3499984741211	941300.0
256	2013-10-18	80.0999984741211	81.13999938964844	79.94999694824219	80.5	743700.0
257	2013-10-21	81.18000030517578	81.7699966430664	79.94999694824219	80.66000366210938	926900.0
258	2013-10-22	79.69000244140625	81.75	78.80000305175781	81.30000305175781	990600.0
259	2013-10-23	78.75	80.11000061035156	77.12000274658203	78.80000305175781	730900.0
260	2013-10-24	81.45999908447266	83.05000305175781	78.83999633789062	78.87000274658203	1415600.0
261	2013-10-25	79.77999877929688	81.88999938964844	79.11000061035156	81.61000061035156	588800.0
262	2013-10-28	77.05999755859375	79.77999877929688	76.02999877929688	79.77999877929688	937500.0
263	2013-10-29	75.62000274658203	77.33000183105469	74.73999786376953	76.94999694824219	1442700.0
264	2013-10-30	75.3499984741211	75.87999725341797	74.55999755859375	75.38999938964844	560000.0
265	2013-10-31	74.87000274658203	75.66999816894531	74.16000366210938	75.38999938964844	436200.0
266	2013-11-01	75.3499984741211	76.30999755859375	74.55000305175781	75.0	761400.0
267	2013-11-04	77.19000244140625	77.26000213623047	75.02999877929688	75.55000305175781	597200.0
268	2013-11-05	77.5999984741211	78.20999908447266	75.08000183105469	76.70999908447266	760600.0
269	2013-11-06	77.33999633789062	78.41000366210938	77.01000213623047	77.5199966430664	865000.0
270	2013-11-07	75.19000244140625	77.68000030517578	75.01000213623047	77.36000061035156	708700.0
271	2013-11-08	74.08000183105469	76.27999877929688	73.56999969482422	75.0	1486400.0
272	2013-11-11	73.8499984741211	74.66000366210938	73.27999877929688	74.18000030517578	548400.0
273	2013-11-12	74.29000091552734	74.36000061035156	73.12000274658203	73.8499984741211	804400.0
274	2013-11-13	74.19999694824219	74.48999786376953	73.51000213623047	74.06999969482422	668600.0
275	2013-11-14	74.19999694824219	74.68000030517578	73.63999938964844	74.38999938964844	548000.0
276	2013-11-15	75.7300033569336	76.05000305175781	73.68000030517578	74.04000091552734	726300.0
277	2013-11-18	73.66999816894531	76.7300033569336	73.30999755859375	75.98999786376953	1032900.0
278	2013-11-19	73.86000061035156	75.08000183105469	72.66999816894531	73.77999877929688	770300.0
279	2013-11-20	72.20999908447266	73.0	70.83999633789062	72.93000030517578	1605500.0
280	2013-11-21	73.87999725341797	74.04000091552734	72.08000183105469	72.58000183105469	993100.0
281	2013-11-22	74.06999969482422	75.47000122070312	73.76000213623047	74.16999816894531	721900.0
282	2013-11-25	73.30000305175781	75.19999694824219	72.0999984741211	75.19999694824219	2453300.0
283	2013-11-26	82.5999984741211	83.5999984741211	78.5	82.04000091552734	7525100.0
284	2013-11-27	82.05999755859375	83.13999938964844	81.37999725341797	82.37999725341797	1138600.0
285	2013-11-29	82.3499984741211	82.91999816894531	81.70999908447266	82.37000274658203	372000.0
286	2013-12-02	80.5	82.4000015258789	79.62999725341797	82.19999694824219	1696300.0
287	2013-12-03	78.16999816894531	80.47000122070312	77.86000061035156	80.47000122070312	954400.0
288	2013-12-04	79.27999877929688	79.58999633789062	77.0999984741211	77.98999786376953	1174100.0
289	2013-12-05	81.81999969482422	81.9000015258789	78.54000091552734	79.27999877929688	1354600.0
290	2013-12-06	81.44000244140625	82.5	80.33999633789062	82.19999694824219	1263900.0
291	2013-12-09	80.2300033569336	80.26000213623047	78.94999694824219	80.25	1213600.0
292	2013-12-10	80.33000183105469	80.6500015258789	79.29000091552734	80.41000366210938	976700.0
293	2013-12-11	79.20999908447266	80.55000305175781	78.80999755859375	80.55000305175781	657700.0
294	2013-12-12	79.72000122070312	80.27999877929688	78.26000213623047	79.08999633789062	620200.0
295	2013-12-13	79.9800033569336	80.30999755859375	79.4800033569336	79.88999938964844	478500.0
296	2013-12-16	80.0	80.56999969482422	79.69999694824219	80.0	572900.0
297	2013-12-17	79.9000015258789	80.04000091552734	78.88999938964844	80.0	774700.0
298	2013-12-18	80.5	80.5	78.9000015258789	80.0199966430664	788900.0
299	2013-12-19	80.12999725341797	81.04000091552734	79.97000122070312	80.5999984741211	813400.0
300	2013-12-20	81.8499984741211	81.94999694824219	79.83000183105469	80.5	2512700.0
301	2013-12-23	82.66999816894531	83.44999694824219	81.83999633789062	82.0	1029400.0
302	2013-12-24	82.37000274658203	82.47000122070312	79.70999908447266	81.70999908447266	475800.0
303	2013-12-26	82.51000213623047	82.9000015258789	81.33999633789062	81.97000122070312	837100.0
304	2013-12-27	82.05999755859375	82.61000061035156	81.47000122070312	81.7300033569336	866400.0
305	2013-12-30	82.41999816894531	82.69000244140625	81.08000183105469	81.77999877929688	411700.0
306	2013-12-31	83.16000366210938	83.3499984741211	82.18000030517578	82.45999908447266	595000.0
307	2014-01-02	81.7699966430664	83.05999755859375	80.55000305175781	82.27999877929688	1058900.0
308	2014-01-03	82.47000122070312	82.62999725341797	81.11000061035156	82.0999984741211	528600.0
309	2014-01-06	84.58999633789062	85.37000274658203	82.08999633789062	82.41999816894531	2092500.0
310	2014-01-07	88.12999725341797	89.30000305175781	85.70999908447266	85.86000061035156	2768100.0
311	2014-01-08	89.0	89.12000274658203	87.87999725341797	88.25	1382900.0
312	2014-01-09	88.83999633789062	89.83000183105469	87.77999877929688	89.01000213623047	986800.0
313	2014-01-10	89.69000244140625	89.9000015258789	88.27999877929688	88.52999877929688	869100.0
314	2014-01-13	87.87999725341797	90.63999938964844	87.5199966430664	89.79000091552734	1440100.0
315	2014-01-14	91.29000091552734	91.44000244140625	87.4000015258789	87.41999816894531	1834300.0
316	2014-01-15	90.83999633789062	92.0	90.1500015258789	91.94999694824219	3913200.0
317	2014-01-16	94.0	94.20999908447266	90.80000305175781	90.94999694824219	1871200.0
318	2014-01-17	92.4800033569336	94.55000305175781	92.11000061035156	93.9800033569336	1083000.0
319	2014-01-21	93.1500015258789	94.13999938964844	91.88999938964844	93.44999694824219	875200.0
320	2014-01-22	92.31999969482422	93.73999786376953	92.08000183105469	93.36000061035156	566000.0
321	2014-01-23	91.48999786376953	92.08999633789062	89.93000030517578	91.80000305175781	1080100.0
322	2014-01-24	88.98999786376953	90.88999938964844	88.87999725341797	90.58999633789062	868500.0
323	2014-01-27	87.08999633789062	89.55999755859375	85.02999877929688	89.19999694824219	1780200.0
324	2014-01-28	87.58999633789062	88.58999633789062	86.1500015258789	87.11000061035156	1172200.0
325	2014-01-29	86.19999694824219	88.29000091552734	86.11000061035156	87.5999984741211	995000.0
326	2014-01-30	89.7699966430664	91.58999633789062	87.20999908447266	87.47000122070312	1389100.0
327	2014-01-31	89.54000091552734	90.87999725341797	88.31999969482422	88.80000305175781	890700.0
328	2014-02-03	87.94000244140625	91.44999694824219	86.05999755859375	89.54000091552734	1387100.0
329	2014-02-04	88.62000274658203	88.94999694824219	87.58000183105469	88.0999984741211	882600.0
330	2014-02-05	88.58999633789062	90.05999755859375	88.0	88.0999984741211	1082300.0
331	2014-02-06	90.69999694824219	91.68000030517578	89.7699966430664	89.95999908447266	864100.0
332	2014-02-07	92.55999755859375	93.68000030517578	89.55999755859375	91.25	1419600.0
333	2014-02-10	92.0	93.43000030517578	91.54000091552734	92.58000183105469	869400.0
334	2014-02-11	95.87000274658203	96.05000305175781	91.77999877929688	92.5	1261500.0
335	2014-02-12	94.97000122070312	96.52999877929688	94.70999908447266	95.87000274658203	944800.0
336	2014-02-13	98.31999969482422	98.55000305175781	94.16000366210938	94.33999633789062	868000.0
337	2014-02-14	96.80000305175781	98.27999877929688	96.25	98.19999694824219	1087800.0
338	2014-02-18	97.3499984741211	98.4800033569336	96.66999816894531	97.51000213623047	1119900.0
339	2014-02-19	97.54000091552734	98.0	96.76000213623047	97.23999786376953	1054400.0
340	2014-02-20	98.19999694824219	98.45999908447266	96.33999633789062	97.3499984741211	860600.0
341	2014-02-21	100.44999694824219	101.58000183105469	98.69000244140625	98.81999969482422	1596600.0
342	2014-02-24	100.36000061035156	101.5	99.70999908447266	101.29000091552734	1008000.0
343	2014-02-25	98.75	102.26000213623047	97.55000305175781	101.1500015258789	1859400.0
344	2014-02-26	100.27999877929688	100.69999694824219	98.73999786376953	100.0	2056100.0
345	2014-02-27	115.47000122070312	116.47000122070312	105.27999877929688	106.41000366210938	6416400.0
346	2014-02-28	109.91999816894531	116.4000015258789	104.44000244140625	115.93000030517578	6083600.0
347	2014-03-03	106.30000305175781	107.76000213623047	104.5199966430664	107.26000213623047	2635200.0
348	2014-03-04	109.08000183105469	109.87999725341797	107.33999633789062	108.11000061035156	1370100.0
349	2014-03-05	107.02999877929688	109.11000061035156	105.7699966430664	109.11000061035156	1591400.0
350	2014-03-06	104.79000091552734	107.79000091552734	103.58000183105469	107.58999633789062	1498500.0
351	2014-03-07	102.08000183105469	105.58000183105469	101.1500015258789	105.58000183105469	1827000.0
352	2014-03-10	100.94999694824219	102.44999694824219	99.52999877929688	102.01000213623047	1952900.0
353	2014-03-11	100.91000366210938	103.69999694824219	100.0999984741211	101.38999938964844	1624000.0
354	2014-03-12	102.62999725341797	102.88999938964844	98.76000213623047	100.11000061035156	1395800.0
355	2014-03-13	101.20999908447266	104.93000030517578	100.12000274658203	103.81999969482422	2037900.0
356	2014-03-14	100.91000366210938	102.11000061035156	99.33000183105469	100.70999908447266	1256100.0
357	2014-03-17	101.56999969482422	102.91000366210938	100.2699966430664	101.56999969482422	1115700.0
358	2014-03-18	104.25	104.95999908447266	100.43000030517578	101.72000122070312	1718600.0
359	2014-03-19	102.05000305175781	105.4800033569336	101.05000305175781	104.25	1244800.0
360	2014-03-20	100.1500015258789	102.6500015258789	100.02999877929688	101.83999633789062	1288300.0
361	2014-03-21	97.0999984741211	101.3499984741211	96.93000030517578	101.0	2071500.0
362	2014-03-24	95.58000183105469	98.2300033569336	90.87999725341797	97.5	2910200.0
363	2014-03-25	94.41999816894531	97.5999984741211	93.01000213623047	96.01000213623047	2089800.0
364	2014-03-26	92.58999633789062	95.75	89.6500015258789	94.79000091552734	3158600.0
365	2014-03-27	90.9000015258789	93.30000305175781	89.80999755859375	92.2300033569336	2684600.0
366	2014-03-28	90.76000213623047	92.8499984741211	90.3499984741211	91.11000061035156	2103000.0
367	2014-03-31	91.43000030517578	93.54000091552734	90.9000015258789	91.7300033569336	1865200.0
368	2014-04-01	95.27999877929688	96.2699966430664	91.5	91.55000305175781	2090400.0
369	2014-04-02	92.16999816894531	96.48999786376953	91.5199966430664	95.22000122070312	2375200.0
370	2014-04-03	83.91000366210938	92.55999755859375	83.0199966430664	92.25	5007800.0
371	2014-04-04	80.68000030517578	86.04000091552734	79.18000030517578	84.98999786376953	6589000.0
372	2014-04-07	78.13999938964844	82.23999786376953	75.37999725341797	80.36000061035156	4531400.0
373	2014-04-08	81.19999694824219	81.98999786376953	76.83000183105469	80.06999969482422	3694600.0
374	2014-04-09	83.0199966430664	83.16000366210938	80.55999755859375	81.87000274658203	2308000.0
375	2014-04-10	75.62000274658203	82.87000274658203	73.72000122070312	82.77999877929688	4146900.0
376	2014-04-11	71.86000061035156	75.95999908447266	71.41000366210938	74.5	3833100.0
377	2014-04-14	73.0	75.69000244140625	71.5	73.38999938964844	3328500.0
378	2014-04-15	77.80999755859375	78.73999786376953	72.69999694824219	73.0	4594700.0
379	2014-04-16	77.56999969482422	79.44999694824219	75.5	78.31999969482422	1996700.0
380	2014-04-17	79.80000305175781	80.73999786376953	76.62999725341797	77.55999755859375	3212200.0
381	2014-04-21	77.93000030517578	80.58999633789062	76.87999725341797	79.79000091552734	2129900.0
382	2014-04-22	81.37000274658203	82.0	78.80999755859375	78.91000366210938	2498300.0
383	2014-04-23	76.63999938964844	80.51000213623047	76.43000030517578	80.44000244140625	2438500.0
384	2014-04-24	72.58999633789062	77.69999694824219	69.47000122070312	77.68000030517578	5183600.0
385	2014-04-25	67.61000061035156	71.7699966430664	67.0199966430664	71.75	4254700.0
386	2014-04-28	67.30999755859375	69.0	64.20999908447266	67.76000213623047	5824200.0
387	2014-04-29	73.30000305175781	73.58999633789062	66.12000274658203	67.5	5720100.0
388	2014-04-30	73.06999969482422	73.80999755859375	69.70999908447266	71.9000015258789	3572800.0
389	2014-05-01	74.83000183105469	77.6500015258789	72.58000183105469	72.58999633789062	3500600.0
390	2014-05-02	75.7300033569336	76.72000122070312	74.75	75.0	3220800.0
391	2014-05-05	76.23999786376953	76.27999877929688	73.52999877929688	74.75	2409400.0
392	2014-05-06	73.26000213623047	76.70999908447266	72.94000244140625	75.55000305175781	3621700.0
393	2014-05-07	67.4800033569336	73.79000091552734	66.5	73.13999938964844	5893900.0
394	2014-05-08	67.05999755859375	70.37999725341797	66.4000015258789	66.5999984741211	3329000.0
395	2014-05-09	68.20999908447266	69.13999938964844	65.75	66.80999755859375	1630400.0
396	2014-05-12	72.44000244140625	73.62999725341797	68.31999969482422	68.88999938964844	2851900.0
397	2014-05-13	72.02999877929688	73.4000015258789	70.94999694824219	72.5	1991100.0
398	2014-05-14	71.0	73.25	70.66999816894531	71.54000091552734	2000700.0
399	2014-05-15	70.69000244140625	71.0	67.87000274658203	69.51000213623047	2091300.0
400	2014-05-16	71.76000213623047	72.12999725341797	68.9800033569336	70.79000091552734	1831800.0
401	2014-05-19	74.5199966430664	77.36000061035156	71.0199966430664	71.41000366210938	3683900.0
402	2014-05-20	75.51000213623047	77.2300033569336	73.11000061035156	74.72000122070312	2392400.0
403	2014-05-21	75.37000274658203	75.69000244140625	73.41000366210938	75.36000061035156	1898100.0
404	2014-05-22	76.83000183105469	77.79000091552734	74.97000122070312	75.12000274658203	1700000.0
405	2014-05-23	78.30000305175781	78.30999755859375	76.4000015258789	76.83000183105469	1566200.0
406	2014-05-27	82.12999725341797	82.5	78.91000366210938	79.0199966430664	4263700.0
407	2014-05-28	84.04000091552734	87.23999786376953	80.5199966430664	86.04000091552734	7891200.0
408	2014-05-29	80.95999908447266	83.98999786376953	80.16000366210938	83.2699966430664	3583300.0
409	2014-05-30	78.37000274658203	80.80000305175781	77.2699966430664	80.80000305175781	2600600.0
410	2014-06-02	75.43000030517578	78.25	75.31999969482422	78.25	2936500.0
411	2014-06-03	75.79000091552734	76.6500015258789	74.31999969482422	75.25	2147100.0
412	2014-06-04	76.80000305175781	77.33999633789062	74.31999969482422	75.33999633789062	1590600.0
413	2014-06-05	80.01000213623047	80.86000061035156	76.5	77.1500015258789	2333000.0
414	2014-06-06	81.01000213623047	81.33000183105469	79.29000091552734	81.0	1393000.0
415	2014-06-09	80.27999877929688	81.7699966430664	79.05000305175781	79.19999694824219	1340400.0
416	2014-06-10	79.83000183105469	81.98999786376953	79.18000030517578	80.22000122070312	1328400.0
417	2014-06-11	81.19999694824219	81.70999908447266	78.86000061035156	79.5999984741211	1184300.0
418	2014-06-12	81.5199966430664	83.73999786376953	80.45999908447266	81.1500015258789	2284700.0
419	2014-06-13	83.86000061035156	84.0	80.75	81.51000213623047	1084800.0
420	2014-06-16	85.5999984741211	86.16000366210938	83.05999755859375	83.16000366210938	1882000.0
421	2014-06-17	85.83000183105469	86.5	84.4000015258789	85.52999877929688	1526400.0
422	2014-06-18	87.23999786376953	87.69000244140625	85.12999725341797	86.27999877929688	1986300.0
423	2014-06-19	86.62999725341797	87.7300033569336	85.05000305175781	87.7300033569336	1179400.0
424	2014-06-20	84.86000061035156	86.5999984741211	84.25	86.16000366210938	2146000.0
425	2014-06-23	85.73999786376953	87.16999816894531	84.86000061035156	85.13999938964844	2032900.0
426	2014-06-24	86.33000183105469	88.19000244140625	85.61000061035156	86.04000091552734	1408000.0
427	2014-06-25	87.05999755859375	87.4000015258789	85.44999694824219	86.5	1203200.0
428	2014-06-26	88.45999908447266	89.5999984741211	87.04000091552734	87.08999633789062	1610500.0
429	2014-06-27	88.8499984741211	89.79000091552734	87.58000183105469	87.62000274658203	3366200.0
430	2014-06-30	89.86000061035156	91.0999984741211	88.8499984741211	89.0	1569800.0
431	2014-07-01	90.93000030517578	91.95999908447266	89.93000030517578	90.0199966430664	2273700.0
432	2014-07-02	90.0199966430664	92.1500015258789	89.80000305175781	90.7699966430664	862300.0
433	2014-07-03	88.95999908447266	90.48999786376953	88.04000091552734	90.36000061035156	794500.0
434	2014-07-07	87.25	88.95999908447266	86.72000122070312	88.95999908447266	1383200.0
435	2014-07-08	81.79000091552734	87.0	79.69999694824219	86.9800033569336	4149500.0
436	2014-07-09	81.93000030517578	83.22000122070312	80.05999755859375	82.25	1312200.0
437	2014-07-10	80.56999969482422	81.5	78.75	78.8499984741211	1869500.0
438	2014-07-11	80.38999938964844	81.6500015258789	79.52999877929688	80.80000305175781	813400.0
439	2014-07-14	81.5199966430664	82.48999786376953	80.30000305175781	81.23999786376953	896700.0
440	2014-07-15	79.47000122070312	82.04000091552734	78.83999633789062	81.51000213623047	1409700.0
441	2014-07-16	79.27999877929688	81.05999755859375	79.12000274658203	80.19000244140625	864500.0
442	2014-07-17	77.47000122070312	80.0199966430664	76.8499984741211	79.47000122070312	1923100.0
443	2014-07-18	79.05000305175781	79.19000244140625	77.25	77.7300033569336	1320800.0
444	2014-07-21	79.26000213623047	79.76000213623047	78.19999694824219	78.7699966430664	746300.0
445	2014-07-22	79.87000274658203	81.62999725341797	79.2699966430664	79.87000274658203	754100.0
446	2014-07-23	79.83000183105469	80.58000183105469	79.30999755859375	80.0	643200.0
447	2014-07-24	81.95999908447266	82.16999816894531	80.0	80.77999877929688	736900.0
448	2014-07-25	81.41999816894531	81.94000244140625	80.69000244140625	81.16000366210938	516900.0
449	2014-07-28	79.87000274658203	81.75	79.5	81.08999633789062	1146000.0
450	2014-07-29	80.8499984741211	81.5	79.41000366210938	80.37000274658203	914700.0
451	2014-07-30	86.0	86.1500015258789	81.0	81.0	1945500.0
452	2014-07-31	83.83999633789062	85.16999816894531	83.44000244140625	84.0999984741211	1714100.0
453	2014-08-01	82.6500015258789	84.37999725341797	81.5999984741211	83.81999969482422	1772300.0
454	2014-08-04	85.12000274658203	85.43000030517578	82.5	82.75	979700.0
455	2014-08-05	83.70999908447266	85.87999725341797	83.48999786376953	84.55000305175781	1042800.0
456	2014-08-06	82.11000061035156	83.5	82.0	83.16999816894531	984100.0
457	2014-08-07	83.62999725341797	84.55999755859375	82.51000213623047	82.87000274658203	980300.0
458	2014-08-08	83.91000366210938	84.02999877929688	82.5	83.56999969482422	570700.0
459	2014-08-11	85.87000274658203	86.86000061035156	84.58000183105469	85.25	1241800.0
460	2014-08-12	84.80000305175781	86.41000366210938	83.86000061035156	85.43000030517578	958900.0
461	2014-08-13	86.44000244140625	86.5999984741211	84.61000061035156	85.61000061035156	989700.0
462	2014-08-14	86.55999755859375	87.22000122070312	85.73999786376953	86.2300033569336	950500.0
463	2014-08-15	86.54000091552734	87.80000305175781	85.62999725341797	86.98999786376953	895800.0
464	2014-08-18	88.44000244140625	89.72000122070312	87.7300033569336	87.88999938964844	1277300.0
465	2014-08-19	88.66000366210938	89.3499984741211	88.16999816894531	88.66000366210938	1096000.0
466	2014-08-20	88.41000366210938	88.5999984741211	87.55999755859375	88.16000366210938	1219700.0
467	2014-08-21	87.80999755859375	88.68000030517578	87.23999786376953	88.43000030517578	1099900.0
468	2014-08-22	88.41999816894531	88.69000244140625	86.95999908447266	87.31999969482422	1157400.0
469	2014-08-25	89.0	89.87999725341797	88.41000366210938	88.98999786376953	1293000.0
470	2014-08-26	90.77999877929688	91.01000213623047	88.83000183105469	89.5	1713700.0
471	2014-08-27	90.30000305175781	91.0	89.22000122070312	90.5	2734900.0
472	2014-08-28	85.88999938964844	90.44999694824219	85.2300033569336	88.45999908447266	4430300.0
473	2014-08-29	91.06999969482422	91.55000305175781	86.36000061035156	86.36000061035156	3288700.0
474	2014-09-02	89.94999694824219	90.0	88.62000274658203	89.88999938964844	1967900.0
475	2014-09-03	88.5999984741211	90.25	87.9800033569336	90.08999633789062	1311200.0
476	2014-09-04	88.23999786376953	89.70999908447266	87.87999725341797	89.04000091552734	1426300.0
477	2014-09-05	90.06999969482422	90.86000061035156	87.58000183105469	87.70999908447266	1329700.0
478	2014-09-08	93.9800033569336	94.48999786376953	90.16000366210938	90.2699966430664	2689100.0
479	2014-09-09	91.3499984741211	94.19999694824219	91.18000030517578	93.69999694824219	1250300.0
480	2014-09-10	91.80999755859375	92.3499984741211	89.36000061035156	91.18000030517578	1293900.0
481	2014-09-11	92.58000183105469	93.25	91.48999786376953	91.88999938964844	926300.0
482	2014-09-12	91.29000091552734	92.66999816894531	90.6500015258789	92.18000030517578	1231900.0
483	2014-09-15	85.61000061035156	90.69999694824219	84.47000122070312	90.63999938964844	2681900.0
484	2014-09-16	86.16999816894531	86.66999816894531	84.19999694824219	85.41999816894531	1553600.0
485	2014-09-17	85.72000122070312	86.70999908447266	84.91999816894531	85.95999908447266	1083000.0
486	2014-09-18	85.98999786376953	86.47000122070312	84.98999786376953	86.1500015258789	1078000.0
487	2014-09-19	89.05000305175781	89.27999877929688	85.56999969482422	86.75	4677300.0
488	2014-09-22	84.0	88.45999908447266	83.51000213623047	88.41999816894531	2737100.0
489	2014-09-23	83.5999984741211	84.91999816894531	83.12999725341797	83.87000274658203	1729600.0
490	2014-09-24	84.5999984741211	84.98999786376953	83.37999725341797	84.08999633789062	1042800.0
491	2014-09-25	82.08999633789062	84.5	81.91999816894531	84.26000213623047	1364600.0
492	2014-09-26	82.04000091552734	83.33000183105469	81.6500015258789	82.52999877929688	1086300.0
493	2014-09-29	82.7699966430664	83.43000030517578	80.22000122070312	81.22000122070312	962200.0
494	2014-09-30	82.5	82.97000122070312	81.41999816894531	82.88999938964844	934800.0
495	2014-10-01	80.5199966430664	82.2699966430664	79.77999877929688	82.05000305175781	1461300.0
496	2014-10-02	81.63999938964844	82.66000366210938	79.31999969482422	80.5	1148400.0
497	2014-10-03	83.33000183105469	84.83999633789062	82.16000366210938	82.5999984741211	1288200.0
498	2014-10-06	82.98999786376953	84.37999725341797	81.70999908447266	83.5199966430664	1058500.0
499	2014-10-07	80.05999755859375	82.45999908447266	79.9800033569336	82.23999786376953	1041600.0
500	2014-10-08	81.56999969482422	82.1500015258789	77.5	79.52999877929688	1719100.0
501	2014-10-09	81.0999984741211	82.3499984741211	80.19999694824219	81.55000305175781	1233500.0
502	2014-10-10	79.27999877929688	81.66000366210938	78.12000274658203	80.5	1898600.0
503	2014-10-13	78.41999816894531	80.91999816894531	77.69999694824219	79.63999938964844	1522100.0
504	2014-10-14	78.61000061035156	81.27999877929688	78.0999984741211	79.45999908447266	1410400.0
505	2014-10-15	78.55000305175781	78.95999908447266	75.2300033569336	77.41999816894531	2316700.0
506	2014-10-16	80.54000091552734	81.25	76.93000030517578	76.93000030517578	1610900.0
507	2014-10-17	82.97000122070312	83.83999633789062	81.06999969482422	81.12000274658203	1502300.0
508	2014-10-20	82.69999694824219	84.01000213623047	81.83000183105469	82.37000274658203	825700.0
509	2014-10-21	84.62000274658203	85.08000183105469	82.43000030517578	82.63999938964844	662900.0
510	2014-10-22	82.55999755859375	85.0	82.45999908447266	84.41999816894531	1046700.0
511	2014-10-23	85.7300033569336	87.30999755859375	82.9800033569336	83.43000030517578	1228900.0
512	2014-10-24	89.51000213623047	89.83000183105469	85.5199966430664	86.16000366210938	1397000.0
513	2014-10-27	89.58000183105469	89.88999938964844	88.22000122070312	88.98999786376953	761400.0
514	2014-10-28	93.86000061035156	94.48999786376953	89.69000244140625	89.69999694824219	1885800.0
515	2014-10-29	91.22000122070312	93.62999725341797	90.91000366210938	93.52999877929688	1684600.0
516	2014-10-30	92.5	92.7699966430664	90.45999908447266	90.79000091552734	1066600.0
517	2014-10-31	95.4800033569336	97.4000015258789	94.08999633789062	94.08999633789062	2165000.0
518	2014-11-03	95.62999725341797	97.16000366210938	94.63999938964844	95.4800033569336	896400.0
519	2014-11-04	95.51000213623047	96.25	94.87000274658203	95.3499984741211	1047100.0
520	2014-11-05	92.6500015258789	96.01000213623047	92.18000030517578	96.0	1185400.0
521	2014-11-06	94.98999786376953	95.44000244140625	93.11000061035156	93.16999816894531	1044100.0
522	2014-11-07	94.55999755859375	96.0999984741211	93.91999816894531	95.25	1059700.0
523	2014-11-10	95.16000366210938	95.44999694824219	93.4800033569336	94.5999984741211	652000.0
524	2014-11-11	94.62000274658203	95.5999984741211	94.2300033569336	94.87000274658203	837500.0
525	2014-11-12	94.47000122070312	95.0	93.0	94.44999694824219	615100.0
526	2014-11-13	94.19999694824219	95.33999633789062	93.22000122070312	94.87000274658203	506600.0
527	2014-11-14	95.29000091552734	95.63999938964844	93.7699966430664	94.72000122070312	1255900.0
528	2014-11-17	93.30999755859375	96.12000274658203	92.5999984741211	95.0	1108700.0
529	2014-11-18	92.87000274658203	94.16000366210938	92.4800033569336	94.16000366210938	1181100.0
530	2014-11-19	90.9000015258789	93.13999938964844	90.08000183105469	92.9000015258789	1285300.0
531	2014-11-20	91.6500015258789	92.72000122070312	90.0999984741211	90.83999633789062	1007400.0
532	2014-11-21	93.0	93.2300033569336	91.7300033569336	93.01000213623047	898600.0
533	2014-11-24	92.48999786376953	93.5	91.3499984741211	93.48999786376953	2498400.0
534	2014-11-25	87.37000274658203	88.94999694824219	85.3499984741211	85.54000091552734	6367200.0
535	2014-11-26	87.87000274658203	88.44000244140625	87.08999633789062	87.58999633789062	1581800.0
536	2014-11-28	87.05000305175781	88.0	86.58000183105469	87.9000015258789	640700.0
537	2014-12-01	85.01000213623047	86.75	84.69000244140625	86.62000274658203	1651800.0
538	2014-12-02	83.55999755859375	85.25	82.68000030517578	85.08000183105469	1747200.0
539	2014-12-03	82.7300033569336	83.77999877929688	81.7699966430664	83.48999786376953	1459500.0
540	2014-12-04	82.29000091552734	83.51000213623047	81.4800033569336	82.93000030517578	1895900.0
541	2014-12-05	83.36000061035156	83.36000061035156	81.7699966430664	82.5999984741211	1295900.0
542	2014-12-08	81.95999908447266	84.9000015258789	81.51000213623047	83.36000061035156	2060500.0
543	2014-12-09	83.6500015258789	84.08999633789062	79.25	81.0	1963000.0
544	2014-12-10	82.44999694824219	84.44000244140625	81.36000061035156	83.45999908447266	1645500.0
545	2014-12-11	82.9800033569336	85.37999725341797	82.66999816894531	82.94999694824219	1429200.0
546	2014-12-12	81.58000183105469	82.86000061035156	81.0	81.91999816894531	1588300.0
547	2014-12-15	80.88999938964844	82.5	80.44999694824219	82.47000122070312	1414400.0
548	2014-12-16	78.87000274658203	81.54000091552734	78.77999877929688	80.33999633789062	1487500.0
549	2014-12-17	80.62000274658203	80.93000030517578	78.08999633789062	79.26000213623047	1779400.0
550	2014-12-18	84.56999969482422	84.69999694824219	81.37999725341797	82.02999877929688	2328900.0
551	2014-12-19	85.44999694824219	85.75	84.29000091552734	84.79000091552734	2501700.0
552	2014-12-22	84.13999938964844	85.73999786376953	83.83000183105469	85.48999786376953	1336000.0
553	2014-12-23	84.86000061035156	85.81999969482422	84.37999725341797	84.91000366210938	2239600.0
554	2014-12-24	84.27999877929688	85.11000061035156	84.0199966430664	84.47000122070312	437100.0
555	2014-12-26	84.95999908447266	85.58999633789062	84.48999786376953	84.48999786376953	863400.0
556	2014-12-29	83.69000244140625	84.8499984741211	82.56999969482422	84.69999694824219	865700.0
557	2014-12-30	83.06999969482422	83.5	82.13999938964844	83.06999969482422	842400.0
558	2014-12-31	81.61000061035156	83.5	81.45999908447266	83.48999786376953	1190900.0
559	2015-01-02	80.41000366210938	81.97000122070312	79.25	81.81999969482422	1630000.0
560	2015-01-05	80.01000213623047	80.97000122070312	79.11000061035156	80.0	1591400.0
561	2015-01-06	79.41999816894531	81.4800033569336	78.25	80.83999633789062	1584000.0
562	2015-01-07	79.3499984741211	80.37000274658203	78.86000061035156	79.7300033569336	1106100.0
563	2015-01-08	82.77999877929688	83.20999908447266	79.37999725341797	79.55999755859375	2090100.0
564	2015-01-09	82.5999984741211	83.75	82.04000091552734	82.88999938964844	1062400.0
565	2015-01-12	83.48999786376953	84.26000213623047	82.11000061035156	82.5999984741211	1220200.0
566	2015-01-13	83.8499984741211	85.5999984741211	82.68000030517578	84.0	1784200.0
567	2015-01-14	81.01000213623047	83.25	79.33000183105469	82.70999908447266	1847200.0
568	2015-01-15	78.05999755859375	81.33999633789062	78.0199966430664	81.26000213623047	1500600.0
569	2015-01-16	78.4000015258789	78.5	76.36000061035156	78.0	1383300.0
570	2015-01-20	78.31999969482422	78.9800033569336	77.0	78.72000122070312	1359800.0
571	2015-01-21	80.38999938964844	81.4000015258789	77.9000015258789	78.2699966430664	1571600.0
572	2015-01-22	81.4000015258789	81.87000274658203	79.62999725341797	80.69999694824219	970900.0
573	2015-01-23	83.19999694824219	84.33000183105469	81.31999969482422	81.6500015258789	1423200.0
574	2015-01-26	82.77999877929688	83.80999755859375	82.12000274658203	82.91999816894531	707800.0
575	2015-01-27	80.62999725341797	81.61000061035156	80.02999877929688	81.18000030517578	1065500.0
576	2015-01-28	78.66000366210938	81.55000305175781	78.66000366210938	81.36000061035156	1427800.0
577	2015-01-29	79.16999816894531	79.94999694824219	77.4000015258789	79.1500015258789	1727900.0
578	2015-01-30	79.45999908447266	79.87999725341797	77.93000030517578	78.98999786376953	1802500.0
579	2015-02-02	81.38999938964844	81.44000244140625	78.4000015258789	79.6500015258789	1165300.0
580	2015-02-03	84.73999786376953	84.98999786376953	81.69999694824219	81.79000091552734	2152300.0
581	2015-02-04	84.91999816894531	85.54000091552734	83.69000244140625	84.02999877929688	1036900.0
582	2015-02-05	87.62999725341797	87.97000122070312	85.41000366210938	85.75	1444900.0
583	2015-02-06	86.43000030517578	87.58000183105469	86.2699966430664	87.37000274658203	679400.0
584	2015-02-09	86.08999633789062	86.7300033569336	85.06999969482422	85.98999786376953	680400.0
585	2015-02-10	86.13999938964844	87.04000091552734	85.58999633789062	86.79000091552734	748000.0
586	2015-02-11	88.87000274658203	89.2699966430664	85.94999694824219	86.08999633789062	1338800.0
587	2015-02-12	91.16999816894531	91.26000213623047	88.63999938964844	88.87999725341797	1295900.0
588	2015-02-13	91.83999633789062	92.37999725341797	90.3499984741211	91.0	993900.0
589	2015-02-17	90.91999816894531	91.70999908447266	90.3499984741211	91.37000274658203	1640800.0
590	2015-02-18	91.30000305175781	91.70999908447266	90.55000305175781	90.62999725341797	814900.0
591	2015-02-19	91.87000274658203	92.11000061035156	90.79000091552734	90.83000183105469	783300.0
592	2015-02-20	92.73999786376953	92.73999786376953	91.0999984741211	91.68000030517578	842800.0
593	2015-02-23	91.98999786376953	93.16000366210938	91.80999755859375	93.0	825400.0
594	2015-02-24	93.02999877929688	93.05999755859375	91.05999755859375	91.48999786376953	1233100.0
595	2015-02-25	93.94000244140625	95.16999816894531	91.55999755859375	92.48999786376953	2112600.0
596	2015-02-26	88.6500015258789	94.72000122070312	84.6500015258789	94.5199966430664	6924000.0
597	2015-02-27	85.5	89.08999633789062	85.30999755859375	88.6500015258789	2761700.0
598	2015-03-02	88.80999755859375	88.95999908447266	84.80000305175781	85.5999984741211	2342500.0
599	2015-03-03	88.12000274658203	90.61000061035156	87.79000091552734	89.12999725341797	2477500.0
600	2015-03-04	82.63999938964844	88.27999877929688	82.31999969482422	88.0	3430800.0
601	2015-03-05	84.20999908447266	84.41999816894531	81.80999755859375	82.72000122070312	1800000.0
602	2015-03-06	82.61000061035156	84.70999908447266	82.19999694824219	83.83000183105469	1313000.0
603	2015-03-09	83.02999877929688	83.05000305175781	81.30000305175781	82.66000366210938	1145800.0
604	2015-03-10	81.29000091552734	82.0	80.81999969482422	81.97000122070312	1116800.0
605	2015-03-11	82.33000183105469	82.97000122070312	80.88999938964844	81.7300033569336	993400.0
606	2015-03-12	83.16999816894531	83.62999725341797	82.01000213623047	82.7699966430664	1037600.0
607	2015-03-13	82.55999755859375	83.5	81.94999694824219	82.54000091552734	544500.0
608	2015-03-16	83.87000274658203	83.91999816894531	82.29000091552734	83.1500015258789	713700.0
609	2015-03-17	83.4000015258789	83.87000274658203	82.73999786376953	82.91000366210938	969900.0
610	2015-03-18	84.88999938964844	85.5	82.69999694824219	82.9000015258789	1165800.0
611	2015-03-19	85.3499984741211	86.0	84.48999786376953	84.66000366210938	952300.0
612	2015-03-20	84.91000366210938	86.19000244140625	84.43000030517578	86.0199966430664	1315300.0
613	2015-03-23	85.22000122070312	86.0	83.88999938964844	84.75	1201700.0
614	2015-03-24	86.48999786376953	87.83999633789062	84.94000244140625	85.08999633789062	1358900.0
615	2015-03-25	83.26000213623047	86.37999725341797	82.68000030517578	86.20999908447266	1446800.0
616	2015-03-26	83.9800033569336	84.55999755859375	82.5	82.80999755859375	2130900.0
617	2015-03-27	85.05999755859375	85.5999984741211	83.19999694824219	83.87999725341797	970400.0
618	2015-03-30	86.13999938964844	86.37000274658203	84.48999786376953	85.41000366210938	858000.0
619	2015-03-31	84.41000366210938	86.7699966430664	84.2699966430664	85.9000015258789	1173600.0
620	2015-04-01	83.41000366210938	84.73999786376953	81.38999938964844	83.58999633789062	2494300.0
621	2015-04-02	86.2300033569336	86.7300033569336	82.88999938964844	83.25	1474200.0
622	2015-04-06	88.5	89.33000183105469	85.20999908447266	85.66000366210938	1518800.0
623	2015-04-07	87.4800033569336	89.31999969482422	87.30999755859375	88.91999816894531	1155600.0
624	2015-04-08	88.0	89.1500015258789	87.26000213623047	87.69000244140625	1163500.0
625	2015-04-09	87.69000244140625	88.45999908447266	86.62000274658203	88.0199966430664	991400.0
626	2015-04-10	88.69999694824219	89.6500015258789	87.66000366210938	87.91000366210938	861300.0
627	2015-04-13	87.2699966430664	89.56999969482422	87.16000366210938	88.4000015258789	1706900.0
628	2015-04-14	86.37999725341797	87.4000015258789	84.94999694824219	87.25	1120100.0
629	2015-04-15	88.18000030517578	88.51000213623047	85.16000366210938	87.11000061035156	1345700.0
630	2015-04-16	89.72000122070312	90.29000091552734	88.30000305175781	88.30000305175781	1737000.0
631	2015-04-17	84.37000274658203	88.12999725341797	84.16999816894531	87.66999816894531	3560700.0
632	2015-04-20	86.11000061035156	86.29000091552734	84.20999908447266	85.0	1677500.0
633	2015-04-21	86.0199966430664	87.5	85.83000183105469	86.56999969482422	951700.0
634	2015-04-22	87.58999633789062	87.66999816894531	85.44000244140625	85.9000015258789	1055800.0
635	2015-04-23	87.9000015258789	88.69999694824219	85.63999938964844	86.76000213623047	904800.0
636	2015-04-24	88.52999877929688	89.41000366210938	87.79000091552734	88.45999908447266	819900.0
637	2015-04-27	87.7699966430664	89.5199966430664	87.6500015258789	88.5999984741211	617500.0
638	2015-04-28	86.63999938964844	88.4000015258789	86.25	87.91999816894531	885700.0
639	2015-04-29	90.22000122070312	92.5	85.80000305175781	86.1500015258789	3585200.0
640	2015-04-30	91.20999908447266	91.33000183105469	88.95999908447266	89.05000305175781	1680200.0
641	2015-05-01	89.5	91.87000274658203	88.81999969482422	91.20999908447266	1160500.0
642	2015-05-04	90.73999786376953	91.44999694824219	89.37000274658203	89.48999786376953	753900.0
643	2015-05-05	90.06999969482422	92.4800033569336	89.05999755859375	90.13999938964844	1665400.0
644	2015-05-06	90.4800033569336	91.30000305175781	88.94000244140625	89.97000122070312	1111400.0
645	2015-05-07	89.68000030517578	90.2300033569336	87.69000244140625	90.2300033569336	1425400.0
646	2015-05-08	89.51000213623047	91.22000122070312	89.37999725341797	90.26000213623047	611100.0
647	2015-05-11	90.26000213623047	90.4800033569336	89.29000091552734	89.5999984741211	708900.0
648	2015-05-12	88.41000366210938	89.58999633789062	87.5999984741211	89.4800033569336	1106900.0
649	2015-05-13	89.19000244140625	89.95999908447266	88.41000366210938	88.9000015258789	868400.0
650	2015-05-14	90.8499984741211	91.91999816894531	88.30000305175781	89.51000213623047	2248400.0
651	2015-05-15	90.08000183105469	90.77999877929688	89.55000305175781	90.29000091552734	955700.0
652	2015-05-18	91.9000015258789	92.36000061035156	90.05999755859375	90.25	1186600.0
653	2015-05-19	90.6500015258789	92.5	90.54000091552734	91.7699966430664	924900.0
654	2015-05-20	90.43000030517578	92.0	88.80999755859375	92.0	1637800.0
655	2015-05-21	91.81999969482422	92.29000091552734	89.70999908447266	91.69000244140625	1268000.0
656	2015-05-22	92.18000030517578	92.72000122070312	91.01000213623047	91.69999694824219	1458000.0
657	2015-05-26	92.48999786376953	93.62000274658203	91.5199966430664	91.66999816894531	4304200.0
658	2015-05-27	82.0	85.0	81.13999938964844	84.02999877929688	9324300.0
659	2015-05-28	80.13999938964844	82.63999938964844	79.69999694824219	82.20999908447266	4362000.0
660	2015-05-29	78.91999816894531	80.0199966430664	78.45999908447266	79.88999938964844	3061100.0
661	2015-06-01	79.08999633789062	79.54000091552734	78.23999786376953	79.08999633789062	2007800.0
662	2015-06-02	79.80000305175781	80.73999786376953	78.68000030517578	79.61000061035156	2205300.0
663	2015-06-03	80.6500015258789	80.98999786376953	78.55999755859375	79.5	2248400.0
664	2015-06-04	78.20999908447266	80.27999877929688	77.80000305175781	79.97000122070312	1983400.0
665	2015-06-05	79.37999725341797	79.58000183105469	77.5	78.62000274658203	1320000.0
666	2015-06-08	78.04000091552734	79.37999725341797	77.18000030517578	79.2699966430664	1313700.0
667	2015-06-09	78.12999725341797	78.36000061035156	77.05000305175781	78.16999816894531	896900.0
668	2015-06-10	79.5999984741211	79.72000122070312	78.13999938964844	78.31999969482422	1793000.0
669	2015-06-11	80.05999755859375	80.48999786376953	79.33999633789062	79.98999786376953	1507800.0
670	2015-06-12	79.62999725341797	80.01000213623047	79.02999877929688	79.91000366210938	1495900.0
671	2015-06-15	79.56999969482422	79.69000244140625	78.02999877929688	78.8499984741211	712000.0
672	2015-06-16	78.98999786376953	79.91000366210938	78.5	79.31999969482422	669100.0
673	2015-06-17	79.0999984741211	79.5	78.62000274658203	79.5	900100.0
674	2015-06-18	80.47000122070312	80.51000213623047	78.73999786376953	78.95999908447266	1079900.0
675	2015-06-19	79.97000122070312	80.4800033569336	79.51000213623047	80.4800033569336	1124700.0
676	2015-06-22	80.3499984741211	81.02999877929688	80.0999984741211	80.37000274658203	913000.0
677	2015-06-23	81.45999908447266	81.54000091552734	80.1500015258789	80.56999969482422	1050200.0
678	2015-06-24	79.19999694824219	81.51000213623047	78.63999938964844	81.19999694824219	1113400.0
679	2015-06-25	79.54000091552734	80.2300033569336	79.13999938964844	79.36000061035156	710300.0
680	2015-06-26	78.5999984741211	79.73999786376953	77.97000122070312	79.73999786376953	1290300.0
681	2015-06-29	76.30999755859375	78.08000183105469	76.11000061035156	77.48999786376953	1175800.0
682	2015-06-30	76.38999938964844	77.2699966430664	75.69999694824219	77.1500015258789	1077500.0
683	2015-07-01	75.9000015258789	77.51000213623047	75.2300033569336	76.95999908447266	1277000.0
684	2015-07-02	75.79000091552734	76.18000030517578	75.16000366210938	75.80000305175781	821600.0
685	2015-07-06	76.68000030517578	76.80999755859375	74.26000213623047	75.0999984741211	1554100.0
686	2015-07-07	77.6500015258789	78.18000030517578	75.43000030517578	76.55999755859375	1473200.0
687	2015-07-08	76.83000183105469	77.70999908447266	76.33000183105469	76.9000015258789	1101200.0
688	2015-07-09	77.95999908447266	79.2300033569336	77.41999816894531	78.30000305175781	1292900.0
689	2015-07-10	79.5199966430664	79.88999938964844	78.70999908447266	78.77999877929688	1381200.0
690	2015-07-13	79.2699966430664	80.37999725341797	78.86000061035156	79.91000366210938	1192900.0
691	2015-07-14	82.18000030517578	82.97000122070312	79.95999908447266	80.08000183105469	1974900.0
692	2015-07-15	83.20999908447266	83.5199966430664	81.58000183105469	82.19000244140625	2187900.0
693	2015-07-16	84.44999694824219	84.7699966430664	83.22000122070312	83.25	2261400.0
694	2015-07-17	84.69999694824219	84.95999908447266	83.9000015258789	84.69999694824219	2465300.0
695	2015-07-20	84.5999984741211	85.25	83.98999786376953	84.76000213623047	944700.0
696	2015-07-21	84.7699966430664	84.98999786376953	83.37000274658203	84.58999633789062	935600.0
697	2015-07-22	83.98999786376953	84.86000061035156	83.87000274658203	84.58000183105469	644000.0
698	2015-07-23	83.0199966430664	84.31999969482422	82.5	84.0	1091000.0
699	2015-07-24	82.58999633789062	83.95999908447266	82.51000213623047	83.41000366210938	1092700.0
700	2015-07-27	81.08000183105469	82.56999969482422	80.0999984741211	81.98999786376953	1409000.0
701	2015-07-28	83.1500015258789	83.4000015258789	79.58999633789062	81.55999755859375	1296100.0
702	2015-07-29	83.38999938964844	83.52999877929688	80.87999725341797	82.0	1196100.0
703	2015-07-30	83.75	83.79000091552734	82.27999877929688	83.2699966430664	653100.0
704	2015-07-31	84.33000183105469	84.41999816894531	83.31999969482422	83.4800033569336	965500.0
705	2015-08-03	84.0	84.47000122070312	83.12000274658203	84.2699966430664	652500.0
706	2015-08-04	82.80000305175781	84.37000274658203	82.72000122070312	83.7699966430664	830600.0
707	2015-08-05	83.4000015258789	84.63999938964844	83.31999969482422	83.77999877929688	895700.0
708	2015-08-06	81.91999816894531	83.98999786376953	80.76000213623047	83.5199966430664	768100.0
709	2015-08-07	82.51000213623047	83.08999633789062	81.37999725341797	81.87000274658203	664100.0
710	2015-08-10	83.25	83.63999938964844	82.44000244140625	82.87000274658203	520500.0
711	2015-08-11	83.05999755859375	84.54000091552734	82.30999755859375	82.41000366210938	918600.0
712	2015-08-12	82.95999908447266	83.36000061035156	80.5199966430664	82.61000061035156	1148700.0
713	2015-08-13	82.26000213623047	83.77999877929688	82.16999816894531	83.0999984741211	584500.0
714	2015-08-14	84.18000030517578	84.58999633789062	82.05000305175781	82.12000274658203	1228600.0
715	2015-08-17	84.80000305175781	84.83999633789062	83.2300033569336	83.58999633789062	764200.0
716	2015-08-18	82.58000183105469	84.80000305175781	82.45999908447266	84.06999969482422	966900.0
717	2015-08-19	82.37999725341797	83.47000122070312	81.01000213623047	82.30999755859375	826200.0
718	2015-08-20	77.0199966430664	82.16000366210938	76.95999908447266	81.70999908447266	2194200.0
719	2015-08-21	71.83999633789062	75.37999725341797	71.2699966430664	74.55000305175781	4094900.0
720	2015-08-24	69.33999633789062	70.33999633789062	65.33000183105469	65.83999633789062	4423500.0
721	2015-08-25	70.0199966430664	73.54000091552734	70.0199966430664	72.5	1924000.0
722	2015-08-26	72.4000015258789	72.63999938964844	69.66000366210938	71.73999786376953	3391800.0
723	2015-08-27	75.37000274658203	76.58000183105469	71.48999786376953	71.8499984741211	7361100.0
724	2015-08-28	72.76000213623047	75.0	72.22000122070312	75.0	2338300.0
725	2015-08-31	70.26000213623047	72.77999877929688	69.97000122070312	72.62000274658203	2103100.0
726	2015-09-01	69.58999633789062	70.87000274658203	68.7300033569336	68.86000061035156	2337300.0
727	2015-09-02	71.11000061035156	71.56999969482422	69.33999633789062	70.5	1605300.0
728	2015-09-03	71.69000244140625	72.97000122070312	71.06999969482422	71.54000091552734	1015300.0
729	2015-09-04	70.08999633789062	70.7699966430664	69.94000244140625	70.62999725341797	1075400.0
730	2015-09-08	71.7699966430664	72.13999938964844	70.30999755859375	71.18000030517578	1485600.0
731	2015-09-09	70.2699966430664	72.6500015258789	70.01000213623047	72.26000213623047	1097600.0
732	2015-09-10	70.16000366210938	70.7699966430664	69.37999725341797	69.94999694824219	1348800.0
733	2015-09-11	71.36000061035156	71.38999938964844	70.08999633789062	70.55999755859375	1068000.0
734	2015-09-14	69.87000274658203	71.37999725341797	69.55000305175781	71.27999877929688	974500.0
735	2015-09-15	70.66999816894531	71.33000183105469	69.72000122070312	70.13999938964844	1326200.0
736	2015-09-16	71.95999908447266	72.33999633789062	70.51000213623047	70.80000305175781	1159800.0
737	2015-09-17	72.0199966430664	73.2699966430664	71.05999755859375	71.61000061035156	1380400.0
738	2015-09-18	73.48999786376953	73.70999908447266	71.05000305175781	71.22000122070312	1719300.0
739	2015-09-21	73.18000030517578	74.37999725341797	72.6500015258789	74.0999984741211	1408400.0
740	2015-09-22	72.88999938964844	73.12999725341797	71.68000030517578	72.69999694824219	1190300.0
741	2015-09-23	72.62999725341797	73.37000274658203	71.75	72.68000030517578	844700.0
742	2015-09-24	72.48999786376953	72.55000305175781	70.37000274658203	71.95999908447266	1406200.0
743	2015-09-25	72.56999969482422	74.2300033569336	71.66999816894531	73.2300033569336	1763600.0
744	2015-09-28	70.55000305175781	72.51000213623047	69.87000274658203	71.80999755859375	1721100.0
745	2015-09-29	70.69999694824219	71.54000091552734	68.7699966430664	70.25	2008500.0
746	2015-09-30	68.86000061035156	71.19000244140625	66.36000061035156	69.87000274658203	4206800.0
747	2015-10-01	72.19999694824219	72.29000091552734	69.33000183105469	69.51000213623047	3420500.0
748	2015-10-02	74.08999633789062	74.7699966430664	69.7699966430664	70.94999694824219	2431000.0
749	2015-10-05	75.5	76.45999908447266	73.83999633789062	74.30000305175781	1914400.0
750	2015-10-06	74.8499984741211	75.98999786376953	74.16000366210938	75.63999938964844	1129800.0
751	2015-10-07	76.36000061035156	76.38999938964844	74.25	75.38999938964844	1006500.0
752	2015-10-08	75.86000061035156	76.19999694824219	73.83999633789062	76.05999755859375	1985700.0
753	2015-10-09	77.56999969482422	77.69000244140625	75.76000213623047	76.23999786376953	1046000.0
754	2015-10-12	77.51000213623047	78.37000274658203	77.0999984741211	77.5199966430664	804200.0
755	2015-10-13	76.5	78.62000274658203	76.41000366210938	77.55000305175781	1233300.0
756	2015-10-14	74.93000030517578	76.9000015258789	74.75	76.3499984741211	851400.0
757	2015-10-15	77.29000091552734	77.79000091552734	74.76000213623047	75.0999984741211	1996300.0
758	2015-10-16	78.69000244140625	78.77999877929688	77.16000366210938	77.66999816894531	690200.0
759	2015-10-19	78.52999877929688	79.4000015258789	77.81999969482422	78.44000244140625	860300.0
760	2015-10-20	79.87999725341797	79.94999694824219	78.18000030517578	79.0199966430664	1546000.0
761	2015-10-21	78.2300033569336	79.98999786376953	77.30999755859375	79.37000274658203	1824000.0
762	2015-10-22	79.88999938964844	81.02999877929688	78.2699966430664	78.51000213623047	1780700.0
763	2015-10-23	79.8499984741211	81.1500015258789	78.1500015258789	81.1500015258789	1818600.0
764	2015-10-26	78.94999694824219	80.22000122070312	78.4000015258789	79.91000366210938	1099500.0
765	2015-10-27	77.19999694824219	78.91999816894531	76.75	78.79000091552734	976600.0
766	2015-10-28	78.80000305175781	78.80999755859375	76.63999938964844	77.56999969482422	1381100.0
767	2015-10-29	78.44999694824219	79.08000183105469	77.95999908447266	78.91999816894531	520400.0
768	2015-10-30	78.97000122070312	79.83999633789062	77.87000274658203	78.75	767500.0
769	2015-11-02	81.3499984741211	81.5999984741211	78.81999969482422	79.4800033569336	1066300.0
770	2015-11-03	80.20999908447266	81.45999908447266	80.04000091552734	80.88999938964844	1151400.0
771	2015-11-04	80.25	81.38999938964844	79.98999786376953	80.4000015258789	712800.0
772	2015-11-05	78.56999969482422	80.52999877929688	77.9000015258789	80.08999633789062	1448100.0
773	2015-11-06	82.18000030517578	82.2300033569336	78.51000213623047	79.06999969482422	1086900.0
774	2015-11-09	81.54000091552734	82.26000213623047	80.23999786376953	81.86000061035156	915300.0
775	2015-11-10	81.5199966430664	81.98999786376953	80.30999755859375	81.0199966430664	851600.0
776	2015-11-11	82.0	82.4000015258789	81.05999755859375	81.75	961800.0
777	2015-11-12	81.91999816894531	82.94999694824219	81.2300033569336	81.47000122070312	911600.0
778	2015-11-13	78.91000366210938	81.87000274658203	78.77999877929688	81.87000274658203	1971400.0
779	2015-11-16	80.58999633789062	80.70999908447266	78.58999633789062	79.18000030517578	1760900.0
780	2015-11-17	80.93000030517578	80.98999786376953	79.01000213623047	80.68000030517578	1166500.0
781	2015-11-18	83.68000030517578	83.87999725341797	81.02999877929688	81.1500015258789	2450700.0
782	2015-11-19	84.30000305175781	85.66999816894531	83.19999694824219	83.93000030517578	3346000.0
783	2015-11-20	83.11000061035156	83.81999969482422	78.06999969482422	78.44000244140625	4416000.0
784	2015-11-23	80.4800033569336	82.5	80.20999908447266	82.44000244140625	1753200.0
785	2015-11-24	82.69999694824219	83.1500015258789	79.8499984741211	80.12000274658203	1065800.0
786	2015-11-25	83.3499984741211	83.72000122070312	82.5	82.86000061035156	681600.0
787	2015-11-27	83.22000122070312	83.77999877929688	82.55000305175781	83.12000274658203	387000.0
788	2015-11-30	83.70999908447266	83.83999633789062	82.70999908447266	83.4000015258789	1130700.0
789	2015-12-01	84.4800033569336	84.62000274658203	83.51000213623047	83.94999694824219	835300.0
790	2015-12-02	84.08000183105469	85.30999755859375	83.69000244140625	84.37999725341797	625700.0
791	2015-12-03	83.61000061035156	85.48999786376953	82.73999786376953	84.2300033569336	799000.0
792	2015-12-04	84.58000183105469	85.20999908447266	83.38999938964844	84.04000091552734	924300.0
793	2015-12-07	82.9800033569336	84.4000015258789	82.13999938964844	83.91000366210938	934300.0
794	2015-12-08	83.61000061035156	83.94999694824219	81.45999908447266	82.1500015258789	661500.0
795	2015-12-09	83.38999938964844	84.37999725341797	83.0199966430664	83.30999755859375	1160700.0
796	2015-12-10	83.80999755859375	83.97000122070312	82.5	83.05000305175781	1094400.0
797	2015-12-11	78.9800033569336	83.4000015258789	78.75	83.0199966430664	1681200.0
798	2015-12-14	79.0	80.0	78.19000244140625	79.12000274658203	1080000.0
799	2015-12-15	78.97000122070312	79.66999816894531	78.30999755859375	79.51000213623047	1300800.0
800	2015-12-16	81.29000091552734	81.48999786376953	79.08999633789062	79.43000030517578	891700.0
801	2015-12-17	80.5199966430664	81.87999725341797	79.66999816894531	81.5999984741211	814100.0
802	2015-12-18	78.55000305175781	80.41000366210938	78.41999816894531	79.80000305175781	1515800.0
803	2015-12-21	78.55000305175781	79.33000183105469	77.48999786376953	79.27999877929688	888500.0
804	2015-12-22	79.23999786376953	79.83999633789062	78.51000213623047	79.22000122070312	704600.0
805	2015-12-23	79.83999633789062	80.5	79.05999755859375	79.63999938964844	646300.0
806	2015-12-24	79.68000030517578	80.0999984741211	78.77999877929688	79.62000274658203	282700.0
807	2015-12-28	79.61000061035156	79.88999938964844	78.73999786376953	79.51000213623047	479900.0
808	2015-12-29	79.75	80.23999786376953	79.44000244140625	79.91999816894531	604200.0
809	2015-12-30	80.27999877929688	81.30999755859375	79.80999755859375	79.87000274658203	620000.0
810	2015-12-31	79.68000030517578	80.83999633789062	79.2699966430664	79.87999725341797	685700.0
811	2016-01-04	77.76000213623047	78.6500015258789	76.54000091552734	77.79000091552734	1426700.0
812	2016-01-05	77.23999786376953	78.51000213623047	77.0	78.33000183105469	679200.0
813	2016-01-06	74.4000015258789	75.51000213623047	73.70999908447266	75.0199966430664	2187600.0
814	2016-01-07	71.75	73.7699966430664	71.02999877929688	72.80999755859375	1662400.0
815	2016-01-08	71.06999969482422	72.83000183105469	70.69999694824219	72.16000366210938	1463200.0
816	2016-01-11	70.25	71.87000274658203	68.6500015258789	71.2300033569336	1764700.0
817	2016-01-12	71.9000015258789	73.76000213623047	70.37999725341797	71.30000305175781	1984400.0
818	2016-01-13	71.26000213623047	72.88999938964844	68.9000015258789	71.80999755859375	2250200.0
819	2016-01-14	70.5	72.37000274658203	69.54000091552734	71.91000366210938	6579300.0
820	2016-01-15	67.87000274658203	69.25	67.47000122070312	68.44999694824219	3124700.0
821	2016-01-19	66.0999984741211	68.86000061035156	65.11000061035156	68.55999755859375	3251800.0
822	2016-01-20	67.48999786376953	68.25	62.81999969482422	64.94999694824219	2906900.0
823	2016-01-21	68.5999984741211	69.9000015258789	65.76000213623047	67.48999786376953	2311300.0
824	2016-01-22	69.47000122070312	70.69999694824219	69.0	69.75	1068100.0
825	2016-01-25	67.37000274658203	69.52999877929688	67.20999908447266	69.43000030517578	1144200.0
826	2016-01-26	66.6500015258789	67.52999877929688	65.23999786376953	67.5	1628100.0
827	2016-01-27	64.5	66.47000122070312	63.70000076293945	65.83000183105469	1891400.0
828	2016-01-28	62.029998779296875	63.900001525878906	60.16999816894531	63.2400016784668	4898000.0
829	2016-01-29	63.0099983215332	64.19999694824219	62.04999923706055	62.709999084472656	2059100.0
830	2016-02-01	64.83999633789062	65.9000015258789	62.5	62.560001373291016	2295300.0
831	2016-02-02	61.790000915527344	64.83999633789062	61.689998626708984	64.22000122070312	2709200.0
832	2016-02-03	63.060001373291016	63.5	60.56999969482422	62.40999984741211	1749000.0
833	2016-02-04	64.83999633789062	65.08000183105469	62.36000061035156	62.9900016784668	1839000.0
834	2016-02-05	54.2400016784668	61.4900016784668	53.130001068115234	61.4900016784668	8495600.0
835	2016-02-08	48.970001220703125	52.29999923706055	47.61000061035156	51.939998626708984	5970900.0
836	2016-02-09	48.900001525878906	52.209999084472656	47.31999969482422	48.36000061035156	5572600.0
837	2016-02-10	49.959999084472656	51.93000030517578	49.29999923706055	49.7400016784668	2819300.0
838	2016-02-11	50.33000183105469	50.630001068115234	47.880001068115234	49.2400016784668	2942400.0
839	2016-02-12	49.25	52.41999816894531	48.56999969482422	50.91999816894531	2176600.0
840	2016-02-16	50.529998779296875	51.630001068115234	48.86000061035156	49.369998931884766	1970100.0
841	2016-02-17	54.779998779296875	55.880001068115234	50.689998626708984	50.689998626708984	3865600.0
842	2016-02-18	54.040000915527344	55.63999938964844	53.45000076293945	54.529998779296875	2059600.0
843	2016-02-19	57.119998931884766	58.189998626708984	54.720001220703125	54.720001220703125	3482900.0
844	2016-02-22	57.31999969482422	59.2400016784668	56.84000015258789	57.77000045776367	2080500.0
845	2016-02-23	56.529998779296875	57.650001525878906	56.400001525878906	57.09000015258789	1678600.0
846	2016-02-24	57.560001373291016	58.619998931884766	54.349998474121094	56.08000183105469	3705900.0
847	2016-02-25	59.380001068115234	61.400001525878906	57.2599983215332	58.939998626708984	3490000.0
848	2016-02-26	59.52000045776367	61.18000030517578	58.650001525878906	60.0	4000300.0
849	2016-02-29	60.45000076293945	61.7400016784668	59.0	59.47999954223633	4431300.0
850	2016-03-01	71.73999786376953	71.9000015258789	63.61000061035156	65.19000244140625	12030000.0
851	2016-03-02	71.91000366210938	72.12999725341797	70.05999755859375	70.88999938964844	4869700.0
852	2016-03-03	74.30000305175781	74.44000244140625	70.56999969482422	71.80000305175781	3178100.0
853	2016-03-04	73.11000061035156	75.5	72.80999755859375	73.13999938964844	3270200.0
854	2016-03-07	72.55000305175781	74.66999816894531	71.30000305175781	72.41000366210938	3708600.0
855	2016-03-08	71.2300033569336	72.51000213623047	70.55000305175781	72.04000091552734	2695400.0
856	2016-03-09	72.87999725341797	72.9800033569336	71.16000366210938	71.70999908447266	1637800.0
857	2016-03-10	71.69000244140625	73.94000244140625	69.31999969482422	73.36000061035156	3084500.0
858	2016-03-11	71.19000244140625	72.86000061035156	70.47000122070312	72.4800033569336	2632600.0
859	2016-03-14	72.55000305175781	72.76000213623047	70.56999969482422	70.98999786376953	1663400.0
860	2016-03-15	70.2699966430664	71.98999786376953	69.33999633789062	71.76000213623047	2721200.0
861	2016-03-16	71.38999938964844	72.33999633789062	69.05999755859375	69.79000091552734	3046900.0
862	2016-03-17	70.16000366210938	71.93000030517578	69.55999755859375	70.95999908447266	2121600.0
863	2016-03-18	72.0	72.30999755859375	69.88999938964844	70.4000015258789	2136200.0
864	2016-03-21	73.02999877929688	73.98999786376953	71.68000030517578	72.0	1927200.0
865	2016-03-22	72.0	73.16999816894531	71.62000274658203	72.19000244140625	1394000.0
866	2016-03-23	71.26000213623047	72.4800033569336	70.94999694824219	72.18000030517578	1324700.0
867	2016-03-24	72.05000305175781	72.19000244140625	70.2699966430664	70.91999816894531	1479200.0
868	2016-03-28	72.19999694824219	72.54000091552734	71.0199966430664	72.16000366210938	1291200.0
869	2016-03-29	74.33999633789062	74.52999877929688	71.43000030517578	71.93000030517578	1955600.0
870	2016-03-30	76.13999938964844	76.5999984741211	74.41000366210938	74.6500015258789	2340400.0
871	2016-03-31	76.83999633789062	77.41000366210938	75.36000061035156	75.87999725341797	2214200.0
872	2016-04-01	78.5999984741211	78.94000244140625	76.0	76.44000244140625	2777300.0
873	2016-04-04	78.91999816894531	80.0	78.37000274658203	78.5999984741211	1686700.0
874	2016-04-05	78.12999725341797	79.05999755859375	77.52999877929688	78.30999755859375	1408400.0
875	2016-04-06	79.01000213623047	79.29000091552734	77.16000366210938	77.91000366210938	1785700.0
876	2016-04-07	77.9800033569336	78.83999633789062	77.18000030517578	78.41000366210938	1971900.0
877	2016-04-08	78.29000091552734	78.97000122070312	77.01000213623047	78.47000122070312	1143500.0
878	2016-04-11	77.02999877929688	78.98999786376953	76.95999908447266	78.9800033569336	1043700.0
879	2016-04-12	76.41000366210938	77.26000213623047	75.04000091552734	76.81999969482422	1324700.0
880	2016-04-13	78.87000274658203	79.0	76.69000244140625	76.94999694824219	1303600.0
881	2016-04-14	77.66999816894531	78.91999816894531	77.5	78.56999969482422	1264100.0
882	2016-04-15	76.80000305175781	77.63999938964844	75.51000213623047	77.3499984741211	2270200.0
883	2016-04-18	77.66000366210938	78.76000213623047	76.2300033569336	76.43000030517578	1419700.0
884	2016-04-19	75.37999725341797	78.02999877929688	74.77999877929688	78.0	1738600.0
885	2016-04-20	76.26000213623047	76.81999969482422	74.31999969482422	75.73999786376953	1297600.0
886	2016-04-21	77.44000244140625	79.9000015258789	77.30000305175781	78.23999786376953	1975900.0
887	2016-04-22	76.94999694824219	77.48999786376953	75.19999694824219	76.80999755859375	1300200.0
888	2016-04-25	76.2300033569336	76.69999694824219	75.33000183105469	75.44000244140625	1241400.0
889	2016-04-26	76.26000213623047	76.69999694824219	75.5	76.44999694824219	1003300.0
890	2016-04-27	75.93000030517578	76.69000244140625	75.25	76.13999938964844	742200.0
891	2016-04-28	75.16999816894531	76.91000366210938	74.9000015258789	75.81999969482422	806400.0
892	2016-04-29	74.9800033569336	76.26000213623047	73.7699966430664	75.58999633789062	982200.0
893	2016-05-02	75.44999694824219	75.55999755859375	74.06999969482422	74.94999694824219	1040900.0
894	2016-05-03	72.4000015258789	74.79000091552734	71.38999938964844	74.44999694824219	1891700.0
895	2016-05-04	71.2699966430664	72.27999877929688	70.55000305175781	72.12000274658203	1284900.0
896	2016-05-05	71.5199966430664	72.94999694824219	71.12000274658203	71.41000366210938	1471900.0
897	2016-05-06	70.97000122070312	71.81999969482422	69.19000244140625	70.58000183105469	1892400.0
898	2016-05-09	70.2300033569336	70.94999694824219	69.0	69.0999984741211	1379700.0
899	2016-05-10	72.61000061035156	72.68000030517578	70.23999786376953	70.2699966430664	1213900.0
900	2016-05-11	71.61000061035156	72.80000305175781	71.56999969482422	72.26000213623047	830300.0
901	2016-05-12	71.05000305175781	72.16000366210938	70.45999908447266	72.0	1300300.0
902	2016-05-13	70.6500015258789	71.70999908447266	70.20999908447266	71.0199966430664	1116100.0
903	2016-05-16	72.41000366210938	72.70999908447266	70.51000213623047	70.75	1234900.0
904	2016-05-17	71.83000183105469	73.2300033569336	71.62999725341797	72.27999877929688	1060300.0
905	2016-05-18	72.72000122070312	73.66000366210938	71.4000015258789	71.54000091552734	828600.0
906	2016-05-19	73.58000183105469	75.41999816894531	72.69999694824219	73.0999984741211	2142900.0
907	2016-05-20	75.26000213623047	75.31999969482422	73.55999755859375	74.20999908447266	1411400.0
908	2016-05-23	75.19000244140625	75.87000274658203	74.62000274658203	75.02999877929688	928400.0
909	2016-05-24	76.94000244140625	77.23999786376953	75.0	75.19000244140625	1104100.0
910	2016-05-25	77.81999969482422	78.56999969482422	77.26000213623047	77.47000122070312	1374400.0
911	2016-05-26	78.0	78.93000030517578	77.81999969482422	77.87000274658203	1256000.0
912	2016-05-27	76.02999877929688	76.4000015258789	73.5999984741211	75.62999725341797	3469800.0
913	2016-05-31	75.83999633789062	77.13999938964844	75.41000366210938	75.98999786376953	4926600.0
914	2016-06-01	77.37999725341797	77.98999786376953	73.5	74.5	5031200.0
915	2016-06-02	78.18000030517578	78.19999694824219	76.45999908447266	77.0	2701100.0
916	2016-06-03	80.13999938964844	80.16000366210938	77.18000030517578	77.69000244140625	3152700.0
917	2016-06-06	81.83999633789062	82.0	79.83000183105469	80.25	2289600.0
918	2016-06-07	81.31999969482422	82.0	80.81999969482422	81.63999938964844	1352000.0
919	2016-06-08	80.45999908447266	81.61000061035156	80.43000030517578	81.56999969482422	1171600.0
920	2016-06-09	79.88999938964844	80.51000213623047	79.18000030517578	79.66999816894531	1216200.0
921	2016-06-10	77.62999725341797	79.3499984741211	77.31999969482422	79.2300033569336	1336100.0
922	2016-06-13	78.88999938964844	79.94000244140625	77.31999969482422	77.4800033569336	1958400.0
923	2016-06-14	80.8499984741211	81.22000122070312	78.33000183105469	78.41999816894531	2153200.0
924	2016-06-15	80.2300033569336	81.55999755859375	80.01000213623047	80.38999938964844	1688700.0
925	2016-06-16	79.30000305175781	79.68000030517578	78.12000274658203	79.41999816894531	1589000.0
926	2016-06-17	78.5999984741211	79.26000213623047	78.27999877929688	79.0	1596000.0
927	2016-06-20	79.33000183105469	80.38999938964844	79.08999633789062	79.51000213623047	1400300.0
928	2016-06-21	79.41000366210938	80.06999969482422	79.01000213623047	79.55000305175781	994400.0
929	2016-06-22	78.20999908447266	79.45999908447266	78.12000274658203	79.12000274658203	1003600.0
930	2016-06-23	80.33000183105469	80.38999938964844	78.7300033569336	79.06999969482422	1017200.0
931	2016-06-24	74.02999877929688	78.0	73.38999938964844	76.87999725341797	4259800.0
932	2016-06-27	69.45999908447266	73.01000213623047	69.1500015258789	72.9800033569336	3432000.0
933	2016-06-28	70.72000122070312	73.0	70.01000213623047	71.16999816894531	1667100.0
934	2016-06-29	73.88999938964844	73.97000122070312	71.4800033569336	71.5	1497400.0
935	2016-06-30	74.66999816894531	74.70999908447266	73.02999877929688	74.0999984741211	1479000.0
936	2016-07-01	74.33999633789062	75.66000366210938	73.68000030517578	74.26000213623047	1110000.0
937	2016-07-05	72.6500015258789	74.12000274658203	71.81999969482422	73.98999786376953	1813100.0
938	2016-07-06	72.5999984741211	73.41000366210938	71.30000305175781	72.33999633789062	1127700.0
939	2016-07-07	73.79000091552734	73.91000366210938	72.70999908447266	73.12999725341797	1062600.0
940	2016-07-08	75.70999908447266	76.0999984741211	73.9800033569336	74.25	1082100.0
941	2016-07-11	77.56999969482422	78.08000183105469	75.9000015258789	75.9000015258789	1407300.0
942	2016-07-12	80.4800033569336	82.22000122070312	77.12999725341797	78.0	3740800.0
943	2016-07-13	79.7300033569336	81.13999938964844	79.30000305175781	80.2300033569336	1409800.0
944	2016-07-14	79.94000244140625	80.70999908447266	79.41999816894531	80.3499984741211	1348500.0
945	2016-07-15	78.8499984741211	80.0	78.30999755859375	80.0	1354000.0
946	2016-07-18	78.41000366210938	78.95999908447266	78.25	78.58000183105469	1010200.0
947	2016-07-19	78.95999908447266	79.19999694824219	77.83000183105469	78.27999877929688	958000.0
948	2016-07-20	79.81999969482422	80.5	77.80000305175781	78.19999694824219	1113400.0
949	2016-07-21	78.18000030517578	80.30000305175781	77.9000015258789	79.5999984741211	771000.0
950	2016-07-22	79.97000122070312	80.16999816894531	78.05000305175781	78.7699966430664	762300.0
951	2016-07-25	80.02999877929688	81.0	79.37000274658203	79.98999786376953	865700.0
952	2016-07-26	80.0999984741211	80.23999786376953	79.2699966430664	79.98999786376953	847800.0
953	2016-07-27	81.23999786376953	81.66999816894531	80.4000015258789	80.55000305175781	1538500.0
954	2016-07-28	83.08999633789062	85.0	82.86000061035156	83.62000274658203	2501600.0
955	2016-07-29	83.33999633789062	83.5	80.80999755859375	82.72000122070312	1750200.0
956	2016-08-01	82.73999786376953	83.38999938964844	82.16000366210938	83.33999633789062	795500.0
957	2016-08-02	80.38999938964844	82.6500015258789	79.62000274658203	82.54000091552734	1259100.0
958	2016-08-03	82.02999877929688	82.05999755859375	79.43000030517578	79.80000305175781	791900.0
959	2016-08-04	82.33999633789062	82.72000122070312	81.77999877929688	81.77999877929688	628100.0
960	2016-08-05	83.08999633789062	83.19999694824219	82.51000213623047	82.51000213623047	461400.0
961	2016-08-08	82.62000274658203	83.44999694824219	82.44999694824219	83.08999633789062	551400.0
962	2016-08-09	83.05000305175781	83.27999877929688	82.73999786376953	83.04000091552734	847400.0
963	2016-08-10	82.51000213623047	83.05000305175781	81.62999725341797	83.0	811100.0
964	2016-08-11	83.6500015258789	83.87999725341797	82.43000030517578	83.0	683800.0
965	2016-08-12	83.48999786376953	83.94000244140625	83.13999938964844	83.55000305175781	428600.0
966	2016-08-15	83.6500015258789	84.4800033569336	82.7300033569336	84.45999908447266	1116200.0
967	2016-08-16	82.25	83.45999908447266	81.69000244140625	83.16999816894531	1308800.0
968	2016-08-17	80.69999694824219	82.68000030517578	80.3499984741211	82.25	1478200.0
969	2016-08-18	81.37000274658203	81.91999816894531	79.81999969482422	80.66999816894531	1205100.0
970	2016-08-19	82.08000183105469	82.44999694824219	79.97000122070312	81.0	1238200.0
971	2016-08-22	79.23999786376953	79.9800033569336	78.33999633789062	79.38999938964844	2194000.0
972	2016-08-23	79.94999694824219	81.1500015258789	79.79000091552734	80.11000061035156	2167100.0
973	2016-08-24	79.6500015258789	81.4000015258789	79.06999969482422	80.44000244140625	3437900.0
974	2016-08-25	85.33000183105469	85.95999908447266	82.48999786376953	85.36000061035156	9705900.0
975	2016-08-26	83.08000183105469	84.83000183105469	82.12999725341797	84.80000305175781	2943900.0
976	2016-08-29	83.36000061035156	83.75	82.81999969482422	83.25	1041200.0
977	2016-08-30	84.97000122070312	85.0	83.18000030517578	83.19000244140625	1308200.0
978	2016-08-31	84.79000091552734	85.0999984741211	84.2699966430664	84.79000091552734	1418600.0
979	2016-09-01	87.88999938964844	87.94000244140625	84.0	84.05000305175781	3605500.0
980	2016-09-02	88.9800033569336	89.4000015258789	86.8499984741211	87.29000091552734	2471100.0
981	2016-09-06	90.0999984741211	90.30000305175781	88.9800033569336	89.33999633789062	2077900.0
982	2016-09-07	89.27999877929688	90.7300033569336	88.88999938964844	89.9800033569336	1766100.0
983	2016-09-08	88.7300033569336	89.69999694824219	88.43000030517578	88.83999633789062	2569000.0
984	2016-09-09	87.22000122070312	88.62000274658203	86.69999694824219	88.06999969482422	1500400.0
985	2016-09-12	87.51000213623047	87.86000061035156	86.02999877929688	86.41000366210938	1576600.0
986	2016-09-13	86.66999816894531	87.44999694824219	85.37000274658203	87.0	1518600.0
987	2016-09-14	86.7300033569336	87.37999725341797	85.86000061035156	86.44000244140625	1453000.0
988	2016-09-15	88.5	88.94000244140625	86.45999908447266	86.94000244140625	1430700.0
989	2016-09-16	88.93000030517578	89.05999755859375	86.98999786376953	87.69999694824219	1703100.0
990	2016-09-19	88.6500015258789	90.1500015258789	88.37000274658203	89.27999877929688	1463200.0
991	2016-09-20	88.69000244140625	89.62000274658203	88.12000274658203	89.2300033569336	890800.0
992	2016-09-21	90.5199966430664	90.7300033569336	88.80999755859375	89.36000061035156	917600.0
993	2016-09-22	90.27999877929688	90.87999725341797	89.97000122070312	89.9800033569336	1124100.0
994	2016-09-23	89.51000213623047	90.27999877929688	89.2699966430664	90.27999877929688	788700.0
995	2016-09-26	88.31999969482422	88.98999786376953	87.81999969482422	88.98999786376953	1503500.0
996	2016-09-27	89.79000091552734	89.86000061035156	88.01000213623047	88.31999969482422	1094100.0
997	2016-09-28	90.87999725341797	90.94999694824219	89.2699966430664	90.58000183105469	1803600.0
998	2016-09-29	90.36000061035156	91.38999938964844	90.20999908447266	90.69999694824219	1370700.0
999	2016-09-30	91.69000244140625	92.45999908447266	90.69999694824219	91.0	1524100.0
1000	2016-10-03	91.18000030517578	92.11000061035156	90.25	91.55999755859375	1011300.0
1001	2016-10-04	90.48999786376953	91.75	90.22000122070312	91.18000030517578	1173800.0
1002	2016-10-05	92.05000305175781	92.5	90.61000061035156	90.79000091552734	1507800.0
1003	2016-10-06	91.55999755859375	93.0	91.08999633789062	92.79000091552734	1385000.0
1004	2016-10-07	91.04000091552734	91.62000274658203	90.13999938964844	91.12999725341797	873600.0
1005	2016-10-10	91.77999877929688	93.3499984741211	91.44999694824219	91.44999694824219	837900.0
1006	2016-10-11	88.29000091552734	91.5999984741211	87.8499984741211	91.45999908447266	1357700.0
1007	2016-10-12	87.62000274658203	88.2699966430664	87.0199966430664	87.94000244140625	962800.0
1008	2016-10-13	87.1500015258789	87.55999755859375	86.23999786376953	86.9000015258789	900700.0
1009	2016-10-14	87.01000213623047	89.08999633789062	86.7699966430664	87.94999694824219	1111800.0
1010	2016-10-17	86.08000183105469	87.44000244140625	85.93000030517578	87.01000213623047	1045100.0
1011	2016-10-18	86.54000091552734	87.72000122070312	86.47000122070312	87.37999725341797	938900.0
1012	2016-10-19	87.30000305175781	87.94000244140625	86.63999938964844	87.0199966430664	903900.0
1013	2016-10-20	88.06999969482422	88.29000091552734	86.80000305175781	86.8499984741211	857900.0
1014	2016-10-21	88.4800033569336	88.51000213623047	87.08999633789062	87.81999969482422	603800.0
1015	2016-10-24	88.54000091552734	89.3499984741211	88.29000091552734	89.06999969482422	874700.0
1016	2016-10-25	87.70999908447266	88.83999633789062	87.5199966430664	88.36000061035156	804000.0
1017	2016-10-26	86.68000030517578	87.75	86.30999755859375	87.13999938964844	830300.0
1018	2016-10-27	85.76000213623047	88.48999786376953	85.51000213623047	87.9000015258789	1296000.0
1019	2016-10-28	86.19999694824219	87.38999938964844	85.91999816894531	85.91999816894531	812100.0
1020	2016-10-31	86.68000030517578	87.05000305175781	85.52999877929688	86.58000183105469	1147300.0
1021	2016-11-01	84.95999908447266	87.26000213623047	84.37000274658203	87.22000122070312	1091400.0
1022	2016-11-02	83.0999984741211	84.93000030517578	82.37999725341797	84.08999633789062	1127800.0
1023	2016-11-03	83.0	83.81999969482422	82.62999725341797	83.0999984741211	633300.0
1024	2016-11-04	82.7699966430664	83.77999877929688	82.30000305175781	83.05999755859375	892600.0
1025	2016-11-07	85.58999633789062	86.1500015258789	84.0999984741211	84.27999877929688	750800.0
1026	2016-11-08	85.69999694824219	86.76000213623047	84.66999816894531	85.08999633789062	974200.0
1027	2016-11-09	84.97000122070312	86.58999633789062	83.75	83.75	1195700.0
1028	2016-11-10	82.08000183105469	86.77999877929688	81.26000213623047	85.37999725341797	1933000.0
1029	2016-11-11	82.73999786376953	83.02999877929688	81.47000122070312	82.0	1255200.0
1030	2016-11-14	80.5199966430664	83.33999633789062	80.43000030517578	83.06999969482422	2008300.0
1031	2016-11-15	81.41000366210938	82.30000305175781	80.33999633789062	81.01000213623047	1539700.0
1032	2016-11-16	80.91999816894531	81.7300033569336	78.05000305175781	80.13999938964844	1902300.0
1033	2016-11-17	83.13999938964844	83.38999938964844	80.83000183105469	80.91999816894531	928900.0
1034	2016-11-18	82.75	84.61000061035156	82.4800033569336	83.81999969482422	1301100.0
1035	2016-11-21	83.8499984741211	84.13999938964844	82.33000183105469	82.79000091552734	1043100.0
1036	2016-11-22	83.1500015258789	83.83999633789062	81.55999755859375	83.0199966430664	1570500.0
1037	2016-11-23	83.12999725341797	83.30000305175781	82.30999755859375	82.7699966430664	1024100.0
1038	2016-11-25	83.63999938964844	84.11000061035156	83.0	83.41999816894531	513300.0
1039	2016-11-28	83.18000030517578	84.38999938964844	83.13999938964844	83.61000061035156	1212500.0
1040	2016-11-29	84.05000305175781	84.58000183105469	83.0	83.29000091552734	1572700.0
1041	2016-11-30	84.31999969482422	85.9800033569336	83.91999816894531	84.93000030517578	1678800.0
1042	2016-12-01	81.5999984741211	84.83999633789062	79.87999725341797	84.43000030517578	4472900.0
1043	2016-12-02	71.4000015258789	74.30999755859375	67.02999877929688	68.91999816894531	23153900.0
1044	2016-12-05	73.68000030517578	74.3499984741211	71.4000015258789	71.44999694824219	6189300.0
1045	2016-12-06	73.5	73.8499984741211	72.05000305175781	73.8499984741211	2572000.0
1046	2016-12-07	72.69999694824219	73.37999725341797	72.08000183105469	73.05999755859375	2800500.0
1047	2016-12-08	71.80999755859375	73.19999694824219	71.44000244140625	72.86000061035156	3084300.0
1048	2016-12-09	70.6500015258789	72.41000366210938	70.05999755859375	71.98999786376953	2543800.0
1049	2016-12-12	70.0199966430664	71.0199966430664	69.69999694824219	70.5999984741211	2518900.0
1050	2016-12-13	70.55999755859375	71.58999633789062	70.08999633789062	70.4000015258789	1931600.0
1051	2016-12-14	68.91999816894531	70.7699966430664	68.51000213623047	70.5999984741211	2528300.0
1052	2016-12-15	69.41000366210938	69.62999725341797	68.52999877929688	68.91999816894531	2107300.0
1053	2016-12-16	69.0	69.54000091552734	68.16999816894531	68.16999816894531	2430400.0
1054	2016-12-19	69.12999725341797	69.43000030517578	68.66999816894531	68.81999969482422	1941100.0
1055	2016-12-20	68.66000366210938	69.37999725341797	68.01000213623047	69.37999725341797	1858600.0
1056	2016-12-21	67.9000015258789	68.8499984741211	67.36000061035156	68.58000183105469	1636400.0
1057	2016-12-22	66.55000305175781	68.31999969482422	66.11000061035156	67.9800033569336	2121000.0
1058	2016-12-23	67.47000122070312	67.48999786376953	66.61000061035156	66.69000244140625	1350400.0
1059	2016-12-27	68.0999984741211	68.4800033569336	67.55999755859375	67.86000061035156	1387900.0
1060	2016-12-28	66.93000030517578	68.11000061035156	66.68000030517578	68.05000305175781	1549500.0
1061	2016-12-29	67.04000091552734	67.29000091552734	66.56999969482422	66.69999694824219	1173100.0
1062	2016-12-30	66.08999633789062	67.27999877929688	65.79000091552734	67.27999877929688	985300.0
1063	2017-01-03	68.37999725341797	69.0999984741211	66.75	66.75	1536500.0
1064	2017-01-04	71.36000061035156	71.44999694824219	68.66999816894531	68.66999816894531	2543500.0
1065	2017-01-05	72.27999877929688	72.41999816894531	70.93000030517578	71.37999725341797	2756200.0
1066	2017-01-06	73.8499984741211	73.94999694824219	71.55999755859375	72.58999633789062	1967400.0
1067	2017-01-09	74.76000213623047	74.77999877929688	72.97000122070312	73.9000015258789	2341800.0
1068	2017-01-10	74.3499984741211	75.0	73.30999755859375	74.8499984741211	1369600.0
1069	2017-01-11	81.69999694824219	81.7699966430664	76.5	76.69999694824219	7780700.0
1070	2017-01-12	80.12000274658203	80.91000366210938	78.16000366210938	80.51000213623047	2889500.0
1071	2017-01-13	80.88999938964844	81.16000366210938	79.91000366210938	80.12999725341797	1403900.0
1072	2017-01-17	80.98999786376953	81.06999969482422	79.11000061035156	80.94999694824219	2188900.0
1073	2017-01-18	82.11000061035156	82.23999786376953	80.37999725341797	81.12000274658203	2015600.0
1074	2017-01-19	82.04000091552734	82.97000122070312	81.55999755859375	82.25	1217200.0
1075	2017-01-20	81.77999877929688	82.47000122070312	80.75	82.04000091552734	1266300.0
1076	2017-01-23	82.08000183105469	82.2300033569336	81.37999725341797	82.0	1074200.0
1077	2017-01-24	82.62999725341797	82.97000122070312	82.08000183105469	82.55999755859375	1083500.0
1078	2017-01-25	84.7300033569336	85.18000030517578	83.5199966430664	83.68000030517578	1217900.0
1079	2017-01-26	84.0999984741211	85.91000366210938	83.63999938964844	85.05999755859375	1009200.0
1080	2017-01-27	84.7699966430664	85.19999694824219	84.29000091552734	84.61000061035156	968200.0
1081	2017-01-30	82.70999908447266	84.11000061035156	81.38999938964844	84.11000061035156	1876100.0
1082	2017-01-31	83.08999633789062	83.25	81.30000305175781	82.7300033569336	1260600.0
1083	2017-02-01	82.37999725341797	84.41999816894531	81.5	83.91999816894531	1462600.0
1084	2017-02-02	82.66999816894531	83.25	81.45999908447266	82.48999786376953	1555600.0
1085	2017-02-03	84.4000015258789	84.56999969482422	83.36000061035156	83.5	1201200.0
1086	2017-02-06	85.37000274658203	85.44000244140625	83.6500015258789	83.86000061035156	1143700.0
1087	2017-02-07	86.05000305175781	88.0	85.93000030517578	88.0	2368500.0
1088	2017-02-08	85.80000305175781	87.0	85.70999908447266	85.9000015258789	1041400.0
1089	2017-02-09	86.0	86.6500015258789	85.69999694824219	85.80000305175781	1418400.0
1090	2017-02-10	85.5199966430664	86.31999969482422	85.0999984741211	86.0	1223900.0
1091	2017-02-13	85.41000366210938	86.26000213623047	85.20999908447266	85.5999984741211	1559500.0
1092	2017-02-14	86.23999786376953	86.25	85.05000305175781	85.30000305175781	823900.0
1093	2017-02-15	87.05999755859375	87.1500015258789	85.37000274658203	86.13999938964844	1122500.0
1094	2017-02-16	85.5	87.87000274658203	84.80000305175781	87.12999725341797	1721400.0
1095	2017-02-17	88.43000030517578	89.44999694824219	86.72000122070312	87.43000030517578	2101100.0
1096	2017-02-21	88.63999938964844	88.7699966430664	87.93000030517578	88.4000015258789	1082900.0
1097	2017-02-22	88.22000122070312	88.62999725341797	87.91000366210938	88.16000366210938	635100.0
1098	2017-02-23	88.19000244140625	88.83000183105469	87.31999969482422	88.4000015258789	1579100.0
1099	2017-02-24	89.66000366210938	89.76000213623047	87.3499984741211	87.3499984741211	2320600.0
1100	2017-02-27	90.19000244140625	92.45999908447266	89.2300033569336	89.58999633789062	6515000.0
1101	2017-02-28	82.93000030517578	85.30000305175781	82.19999694824219	82.19999694824219	7411200.0
1102	2017-03-01	84.94999694824219	85.4000015258789	81.58999633789062	83.4000015258789	4559000.0
1103	2017-03-02	84.0	85.4800033569336	83.93000030517578	84.94999694824219	1669200.0
1104	2017-03-03	83.94000244140625	84.44999694824219	83.48999786376953	83.97000122070312	1213200.0
1105	2017-03-06	82.66999816894531	83.58000183105469	82.30000305175781	83.55000305175781	1565500.0
1106	2017-03-07	82.80000305175781	83.48999786376953	82.19000244140625	82.72000122070312	1527800.0
1107	2017-03-08	82.88999938964844	83.62999725341797	82.61000061035156	83.08000183105469	973600.0
1108	2017-03-09	82.2300033569336	83.02999877929688	81.66000366210938	82.87000274658203	869300.0
1109	2017-03-10	82.6500015258789	83.0	82.11000061035156	82.86000061035156	1301400.0
1110	2017-03-13	84.48999786376953	84.56999969482422	82.81999969482422	82.86000061035156	1641700.0
1111	2017-03-14	83.95999908447266	84.4800033569336	82.62999725341797	83.94000244140625	919700.0
1112	2017-03-15	83.58000183105469	84.11000061035156	82.19000244140625	84.11000061035156	1283200.0
1113	2017-03-16	85.04000091552734	85.41000366210938	83.5	83.81999969482422	1216500.0
1114	2017-03-17	84.95999908447266	86.31999969482422	84.83999633789062	85.04000091552734	1631300.0
1115	2017-03-20	85.5	86.25	84.79000091552734	85.31999969482422	861100.0
1116	2017-03-21	81.81999969482422	86.19000244140625	81.5999984741211	85.83000183105469	1652000.0
1117	2017-03-22	81.44999694824219	82.48999786376953	80.61000061035156	81.93000030517578	1721300.0
1118	2017-03-23	81.47000122070312	81.93000030517578	81.0	81.81999969482422	1238900.0
1119	2017-03-24	82.94999694824219	83.87000274658203	81.69000244140625	81.83999633789062	1217400.0
1120	2017-03-27	82.91999816894531	83.37000274658203	81.30999755859375	81.86000061035156	909100.0
1121	2017-03-28	83.7300033569336	84.18000030517578	82.4000015258789	82.91999816894531	604400.0
1122	2017-03-29	84.58000183105469	84.9000015258789	83.2699966430664	83.80999755859375	913300.0
1123	2017-03-30	83.69999694824219	84.83000183105469	83.63999938964844	84.30999755859375	551900.0
1124	2017-03-31	83.27999877929688	84.0	83.26000213623047	83.8499984741211	690400.0
1125	2017-04-03	82.31999969482422	83.5199966430664	81.36000061035156	83.2699966430664	1244300.0
1126	2017-04-04	82.29000091552734	83.37000274658203	81.97000122070312	81.97000122070312	784900.0
1127	2017-04-05	82.4000015258789	84.33999633789062	82.33999633789062	82.58000183105469	1163700.0
1128	2017-04-06	82.97000122070312	83.33999633789062	81.9800033569336	82.43000030517578	725800.0
1129	2017-04-07	82.5199966430664	83.26000213623047	82.30000305175781	83.0	1016600.0
1130	2017-04-10	81.86000061035156	82.7300033569336	81.7300033569336	82.4800033569336	955300.0
1131	2017-04-11	81.30999755859375	82.0199966430664	80.76000213623047	81.72000122070312	1357100.0
1132	2017-04-12	83.44999694824219	85.70999908447266	82.4800033569336	82.55000305175781	2921000.0
1133	2017-04-13	83.5999984741211	84.5199966430664	83.0999984741211	83.12000274658203	1269200.0
1134	2017-04-17	83.76000213623047	84.12000274658203	82.56999969482422	83.5199966430664	1942800.0
1135	2017-04-18	83.58000183105469	83.80999755859375	82.8499984741211	83.04000091552734	1118800.0
1136	2017-04-19	84.3499984741211	84.93000030517578	83.80000305175781	83.80000305175781	1271000.0
1137	2017-04-20	85.70999908447266	85.94000244140625	84.27999877929688	84.5199966430664	1083500.0
1138	2017-04-21	85.0	85.91000366210938	84.91000366210938	85.73999786376953	1097000.0
1139	2017-04-24	86.87999725341797	87.08000183105469	85.45999908447266	85.66000366210938	954100.0
1140	2017-04-25	86.87000274658203	88.43000030517578	86.87000274658203	87.25	1159700.0
1141	2017-04-26	86.62000274658203	86.97000122070312	86.02999877929688	86.97000122070312	608300.0
1142	2017-04-27	86.83000183105469	87.54000091552734	86.25	86.69000244140625	733100.0
1143	2017-04-28	87.4000015258789	87.77999877929688	86.30999755859375	86.8499984741211	804000.0
1144	2017-05-01	88.6500015258789	88.87000274658203	87.08999633789062	87.62000274658203	990600.0
1145	2017-05-02	89.3499984741211	89.7300033569336	87.9000015258789	88.6500015258789	1496100.0
1146	2017-05-03	89.2699966430664	89.41000366210938	88.43000030517578	89.16999816894531	916800.0
1147	2017-05-04	90.6500015258789	91.5199966430664	89.19999694824219	89.30999755859375	1916300.0
1148	2017-05-05	91.86000061035156	92.0	90.33999633789062	90.5999984741211	1559800.0
1149	2017-05-08	90.26000213623047	91.91000366210938	90.22000122070312	91.45999908447266	1858200.0
1150	2017-05-09	89.77999877929688	90.41000366210938	89.66000366210938	90.41000366210938	1159500.0
1151	2017-05-10	90.16999816894531	90.48999786376953	89.5999984741211	90.33999633789062	701500.0
1152	2017-05-11	89.06999969482422	90.06999969482422	88.63999938964844	90.06999969482422	1212200.0
1153	2017-05-12	90.88999938964844	91.2300033569336	88.80000305175781	89.33999633789062	1070800.0
1154	2017-05-15	95.72000122070312	96.02999877929688	91.76000213623047	92.0	3778800.0
1155	2017-05-16	96.52999877929688	96.80000305175781	95.0999984741211	95.58000183105469	2080300.0
1156	2017-05-17	93.75	96.29000091552734	93.4800033569336	95.7300033569336	1523700.0
1157	2017-05-18	95.44000244140625	95.55000305175781	92.94999694824219	93.3499984741211	1840800.0
1158	2017-05-19	97.81999969482422	99.4800033569336	95.7699966430664	96.12000274658203	2567000.0
1159	2017-05-22	99.48999786376953	100.4000015258789	98.08000183105469	98.12000274658203	1404800.0
1160	2017-05-23	98.44000244140625	99.91000366210938	97.93000030517578	99.51000213623047	1525100.0
1161	2017-05-24	99.41999816894531	99.5	98.05000305175781	99.0	754700.0
1162	2017-05-25	100.5	101.33000183105469	99.5199966430664	100.0	1055700.0
1163	2017-05-26	99.98999786376953	100.7300033569336	99.0999984741211	100.0	2030400.0
1164	2017-05-30	99.30999755859375	101.06999969482422	99.0	100.0	1588900.0
1165	2017-05-31	99.9800033569336	100.8499984741211	99.01000213623047	99.56999969482422	2858900.0
1166	2017-06-01	101.5	101.61000061035156	99.56999969482422	100.12000274658203	3924600.0
1167	2017-06-02	104.41000366210938	104.52999877929688	99.19999694824219	99.2699966430664	5183400.0
1168	2017-06-05	102.87000274658203	103.9000015258789	102.5	102.8499984741211	2672000.0
1169	2017-06-06	102.66000366210938	103.80999755859375	102.37000274658203	102.76000213623047	1433000.0
1170	2017-06-07	102.5	103.08999633789062	101.38999938964844	103.0	1663100.0
1171	2017-06-08	102.83999633789062	103.0	101.31999969482422	102.3499984741211	1708400.0
1172	2017-06-09	97.97000122070312	104.19999694824219	96.51000213623047	102.95999908447266	3294300.0
1173	2017-06-12	97.3499984741211	98.80999755859375	92.79000091552734	96.55000305175781	3446700.0
1174	2017-06-13	98.66999816894531	100.33999633789062	97.5	98.43000030517578	1238800.0
1175	2017-06-14	98.58000183105469	100.37999725341797	97.29000091552734	99.5999984741211	1832100.0
1176	2017-06-15	98.2699966430664	99.19000244140625	96.30000305175781	97.08999633789062	2344400.0
1177	2017-06-16	98.38999938964844	99.38999938964844	97.45999908447266	98.16999816894531	1508100.0
1178	2017-06-19	100.20999908447266	100.66000366210938	98.58000183105469	99.0	1129400.0
1179	2017-06-20	98.94000244140625	100.81999969482422	98.72000122070312	100.1500015258789	985700.0
1180	2017-06-21	102.23999786376953	102.30999755859375	99.4000015258789	99.70999908447266	1313700.0
1181	2017-06-22	102.83000183105469	103.37999725341797	101.19999694824219	102.55999755859375	1368100.0
1182	2017-06-23	103.33000183105469	104.31999969482422	102.80999755859375	102.91000366210938	1470100.0
1183	2017-06-26	102.2300033569336	104.80000305175781	101.62999725341797	103.68000030517578	1193100.0
1184	2017-06-27	98.36000061035156	102.45999908447266	98.20999908447266	101.93000030517578	2174000.0
1185	2017-06-28	98.94000244140625	99.30000305175781	96.62999725341797	99.08999633789062	2016200.0
1186	2017-06-29	96.44999694824219	98.70999908447266	95.79000091552734	98.56999969482422	1501100.0
1187	2017-06-30	97.0	98.25	96.04000091552734	97.0999984741211	1017400.0
1188	2017-07-03	95.52999877929688	97.81999969482422	94.4000015258789	97.72000122070312	540100.0
1189	2017-07-05	96.94999694824219	97.51000213623047	95.5999984741211	95.66999816894531	1082000.0
1190	2017-07-06	95.63999938964844	96.95999908447266	95.43000030517578	95.9800033569336	714300.0
1191	2017-07-07	97.0999984741211	97.7699966430664	95.91000366210938	96.41999816894531	1171600.0
1192	2017-07-10	98.41000366210938	98.68000030517578	96.87000274658203	97.44999694824219	1031500.0
1193	2017-07-11	99.37999725341797	99.77999877929688	97.75	98.05000305175781	1199200.0
1194	2017-07-12	102.94999694824219	103.30999755859375	100.08000183105469	100.44999694824219	2416600.0
1195	2017-07-13	102.22000122070312	104.11000061035156	102.06999969482422	103.68000030517578	1157900.0
1196	2017-07-14	103.77999877929688	104.63999938964844	102.6500015258789	102.73999786376953	1085600.0
1197	2017-07-17	102.88999938964844	104.0	101.94999694824219	103.77999877929688	1503600.0
1198	2017-07-18	102.54000091552734	103.04000091552734	101.80999755859375	102.13999938964844	853100.0
1199	2017-07-19	102.69999694824219	103.3499984741211	102.2300033569336	102.91999816894531	839300.0
1200	2017-07-20	103.12999725341797	103.51000213623047	101.7300033569336	102.75	768200.0
1201	2017-07-21	102.63999938964844	103.31999969482422	102.0	102.5199966430664	563900.0
1202	2017-07-24	103.6500015258789	103.9000015258789	102.3499984741211	102.75	758600.0
1203	2017-07-25	103.83000183105469	104.31999969482422	102.7699966430664	103.63999938964844	586600.0
1204	2017-07-26	105.19999694824219	106.26000213623047	104.08000183105469	104.44000244140625	907300.0
1205	2017-07-27	102.68000030517578	106.75	101.01000213623047	105.66000366210938	1251100.0
1206	2017-07-28	103.25	103.9800033569336	101.8499984741211	102.30000305175781	877700.0
1207	2017-07-31	102.11000061035156	103.66999816894531	101.2300033569336	103.36000061035156	792200.0
1208	2017-08-01	103.51000213623047	103.62000274658203	102.19999694824219	103.12999725341797	767600.0
1209	2017-08-02	100.08000183105469	104.0	98.19999694824219	104.0	1479800.0
1210	2017-08-03	100.91000366210938	101.22000122070312	99.20999908447266	100.29000091552734	993400.0
1211	2017-08-04	101.16999816894531	102.18000030517578	100.80999755859375	101.0	825900.0
1212	2017-08-07	100.80000305175781	101.98999786376953	100.30999755859375	101.02999877929688	640700.0
1213	2017-08-08	101.11000061035156	101.94000244140625	99.0999984741211	100.54000091552734	1087400.0
1214	2017-08-09	101.16000366210938	101.91999816894531	99.62000274658203	100.19000244140625	602300.0
1215	2017-08-10	98.13999938964844	100.62999725341797	96.83000183105469	100.16999816894531	1562200.0
1216	2017-08-11	99.37999725341797	99.95999908447266	98.08000183105469	98.16999816894531	804300.0
1217	2017-08-14	102.37000274658203	102.77999877929688	100.08000183105469	100.58999633789062	698100.0
1218	2017-08-15	101.9000015258789	102.52999877929688	101.12999725341797	102.52999877929688	778500.0
1219	2017-08-16	106.19999694824219	106.58999633789062	102.12000274658203	102.12000274658203	1688800.0
1220	2017-08-17	102.9000015258789	106.19000244140625	102.76000213623047	105.7699966430664	958700.0
1221	2017-08-18	101.4000015258789	103.33000183105469	101.26000213623047	102.72000122070312	1712600.0
1222	2017-08-21	101.31999969482422	102.44000244140625	100.79000091552734	101.44000244140625	1015200.0
1223	2017-08-22	104.88999938964844	105.0999984741211	101.56999969482422	102.19999694824219	1300800.0
1224	2017-08-23	103.79000091552734	106.0	103.58999633789062	103.73999786376953	1160000.0
1225	2017-08-24	104.37000274658203	105.27999877929688	104.0199966430664	104.33000183105469	731200.0
1226	2017-08-25	103.56999969482422	105.5999984741211	103.20999908447266	105.4000015258789	723100.0
1227	2017-08-28	103.5	104.30999755859375	102.44999694824219	104.0199966430664	1165600.0
1228	2017-08-29	104.41000366210938	105.13999938964844	102.44999694824219	102.61000061035156	1137900.0
1229	2017-08-30	107.54000091552734	107.87999725341797	104.16999816894531	104.27999877929688	3445900.0
1230	2017-08-31	109.69000244140625	111.44999694824219	107.20999908447266	109.44000244140625	4790800.0
1231	2017-09-01	108.83999633789062	109.69000244140625	108.11000061035156	109.5999984741211	1847700.0
1232	2017-09-05	108.16000366210938	108.41999816894531	106.11000061035156	108.05000305175781	1636600.0
1233	2017-09-06	108.5	108.97000122070312	106.16999816894531	108.16000366210938	1427300.0
1234	2017-09-07	109.81999969482422	110.33000183105469	108.31999969482422	109.08999633789062	1806600.0
1235	2017-09-08	107.9000015258789	110.94999694824219	107.70999908447266	109.75	1348600.0
1236	2017-09-11	108.2699966430664	109.27999877929688	107.75	108.97000122070312	1467200.0
1237	2017-09-12	106.9800033569336	109.25	105.30000305175781	108.30000305175781	3817500.0
1238	2017-09-13	107.0199966430664	107.87000274658203	106.62000274658203	106.9800033569336	5549600.0
1239	2017-09-14	105.55000305175781	106.80000305175781	105.12000274658203	106.5999984741211	1600500.0
1240	2017-09-15	105.04000091552734	105.97000122070312	103.75	105.61000061035156	2308500.0
1241	2017-09-18	106.55999755859375	106.91000366210938	105.08000183105469	105.0999984741211	1839000.0
1242	2017-09-19	106.27999877929688	107.25	105.81999969482422	106.81999969482422	1436300.0
1243	2017-09-20	105.0	105.80999755859375	103.87999725341797	105.79000091552734	2148000.0
1244	2017-09-21	103.83000183105469	104.83000183105469	102.5999984741211	104.56999969482422	1595700.0
1245	2017-09-22	103.88999938964844	104.5199966430664	103.2699966430664	103.37999725341797	1256900.0
1246	2017-09-25	100.2699966430664	104.23999786376953	99.80000305175781	103.95999908447266	3021600.0
1247	2017-09-26	99.80000305175781	101.47000122070312	98.45999908447266	100.91999816894531	2358600.0
1248	2017-09-27	100.72000122070312	101.4000015258789	99.69999694824219	100.2699966430664	2087500.0
1249	2017-09-28	101.8499984741211	101.97000122070312	99.94999694824219	100.47000122070312	1429400.0
1250	2017-09-29	105.38999938964844	105.66000366210938	102.08999633789062	102.19000244140625	2193300.0
1251	2017-10-02	103.29000091552734	105.8499984741211	102.77999877929688	105.30000305175781	1631400.0
1252	2017-10-03	104.5199966430664	105.27999877929688	103.16000366210938	103.19000244140625	1096200.0
1253	2017-10-04	105.26000213623047	105.58999633789062	103.69000244140625	104.94999694824219	861600.0
1254	2017-10-05	107.02999877929688	107.52999877929688	105.0	105.91000366210938	1492300.0
1255	2017-10-06	110.2300033569336	110.58999633789062	106.2300033569336	106.69999694824219	2246600.0
1256	2017-10-09	108.69000244140625	110.2300033569336	108.05999755859375	110.2300033569336	1395700.0
1257	2017-10-10	108.30999755859375	110.16999816894531	107.55999755859375	109.62999725341797	1373600.0
1258	2017-10-11	108.51000213623047	109.52999877929688	106.27999877929688	108.18000030517578	1895200.0
1259	2017-10-12	108.63999938964844	109.04000091552734	107.19000244140625	108.45999908447266	1410800.0
1260	2017-10-13	109.36000061035156	109.73999786376953	108.08999633789062	108.6500015258789	1620000.0
1261	2017-10-16	107.2300033569336	110.29000091552734	106.87000274658203	109.36000061035156	1724500.0
1262	2017-10-17	107.62000274658203	107.80999755859375	106.2300033569336	106.80000305175781	1633000.0
1263	2017-10-18	107.18000030517578	107.77999877929688	105.88999938964844	107.51000213623047	1125400.0
1264	2017-10-19	106.7699966430664	107.58000183105469	105.4000015258789	106.79000091552734	1372700.0
1265	2017-10-20	108.55999755859375	109.43000030517578	106.81999969482422	107.01000213623047	1076600.0
1266	2017-10-23	107.75	109.22000122070312	107.33000183105469	109.22000122070312	1740800.0
1267	2017-10-24	107.18000030517578	108.2699966430664	106.79000091552734	108.0999984741211	1036800.0
1268	2017-10-25	105.80000305175781	107.91000366210938	104.51000213623047	107.19000244140625	1636000.0
1269	2017-10-26	107.12000274658203	107.68000030517578	104.55999755859375	104.73999786376953	743600.0
1270	2017-10-27	108.51000213623047	109.55000305175781	107.11000061035156	108.0199966430664	979200.0
1271	2017-10-30	108.41999816894531	109.26000213623047	107.69999694824219	108.5999984741211	1040000.0
1272	2017-10-31	110.98999786376953	111.83000183105469	107.9000015258789	108.12000274658203	1852600.0
1273	2017-11-01	110.2699966430664	111.94000244140625	108.55000305175781	111.94000244140625	1096400.0
1274	2017-11-02	110.5999984741211	111.66000366210938	109.18000030517578	109.91999816894531	763400.0
1275	2017-11-03	109.76000213623047	110.93000030517578	107.44000244140625	107.66000366210938	1098500.0
1276	2017-11-06	108.41999816894531	110.5999984741211	108.30000305175781	110.0	1073200.0
1277	2017-11-07	108.52999877929688	108.9800033569336	107.56999969482422	108.25	751200.0
1278	2017-11-08	110.87999725341797	111.87000274658203	107.7699966430664	108.13999938964844	1263000.0
1279	2017-11-09	106.1500015258789	109.36000061035156	104.5	108.41999816894531	2128200.0
1280	2017-11-10	107.30999755859375	107.5	104.8499984741211	105.79000091552734	1181700.0
1281	2017-11-13	106.16999816894531	106.98999786376953	105.51000213623047	106.58000183105469	1135200.0
1282	2017-11-14	107.47000122070312	107.55000305175781	105.55000305175781	106.04000091552734	919300.0
1283	2017-11-15	106.61000061035156	107.3499984741211	105.26000213623047	106.58999633789062	679700.0
1284	2017-11-16	109.33999633789062	109.79000091552734	106.9800033569336	107.04000091552734	1009400.0
1285	2017-11-17	111.68000030517578	112.80000305175781	109.83999633789062	110.0	1854000.0
1286	2017-11-20	113.80000305175781	114.12000274658203	111.43000030517578	111.88999938964844	1898400.0
1287	2017-11-21	115.29000091552734	116.31999969482422	113.5999984741211	113.95999908447266	1538900.0
1288	2017-11-22	115.1500015258789	116.0999984741211	114.25	115.4000015258789	835500.0
1289	2017-11-24	116.13999938964844	116.62000274658203	115.41999816894531	115.43000030517578	501400.0
1290	2017-11-27	114.94000244140625	116.88999938964844	114.44000244140625	116.37000274658203	1487300.0
1291	2017-11-28	114.76000213623047	115.58999633789062	113.36000061035156	115.30999755859375	1171900.0
1292	2017-11-29	106.54000091552734	114.23999786376953	105.62999725341797	114.0	5103600.0
1293	2017-11-30	103.0	107.69999694824219	102.11000061035156	105.48999786376953	6629200.0
1294	2017-12-01	100.5199966430664	103.87999725341797	98.56999969482422	102.62999725341797	3664100.0
1295	2017-12-04	96.58000183105469	101.69999694824219	96.5	101.37999725341797	3308300.0
1296	2017-12-05	99.19999694824219	99.68000030517578	95.3499984741211	96.4800033569336	3579300.0
1297	2017-12-06	102.3499984741211	102.52999877929688	98.18000030517578	98.66999816894531	3654400.0
1298	2017-12-07	104.19999694824219	104.80999755859375	102.36000061035156	102.75	4003900.0
1299	2017-12-08	104.8499984741211	106.3499984741211	103.8499984741211	105.0	2260400.0
1300	2017-12-11	104.80999755859375	106.83000183105469	103.30000305175781	105.16000366210938	3002100.0
1301	2017-12-12	102.48999786376953	105.43000030517578	102.26000213623047	104.55999755859375	3164300.0
1302	2017-12-13	101.47000122070312	103.70999908447266	100.8499984741211	103.33999633789062	1855300.0
1303	2017-12-14	103.3499984741211	103.72000122070312	101.47000122070312	102.04000091552734	2276800.0
1304	2017-12-15	103.47000122070312	104.05000305175781	101.66999816894531	103.55000305175781	6458400.0
1305	2017-12-18	103.6500015258789	104.19999694824219	102.16999816894531	104.04000091552734	2604600.0
1306	2017-12-19	102.93000030517578	104.30000305175781	102.37000274658203	103.5	1894200.0
1307	2017-12-20	102.0	103.58999633789062	101.04000091552734	103.01000213623047	1162500.0
1308	2017-12-21	102.88999938964844	103.08999633789062	101.54000091552734	102.19999694824219	1153100.0
1309	2017-12-22	102.31999969482422	102.87000274658203	100.79000091552734	102.22000122070312	972700.0
1310	2017-12-26	102.93000030517578	103.36000061035156	101.5	102.13999938964844	866900.0
1311	2017-12-27	103.05999755859375	103.80000305175781	102.0	102.62999725341797	986000.0
1312	2017-12-28	102.19999694824219	103.31999969482422	101.7300033569336	103.31999969482422	917000.0
1313	2017-12-29	101.73999786376953	102.6500015258789	101.1500015258789	102.0199966430664	764000.0
1314	2018-01-02	103.4000015258789	103.5999984741211	100.23999786376953	102.05000305175781	1599600.0
1315	2018-01-03	105.16999816894531	105.9000015258789	102.0199966430664	103.87999725341797	2047900.0
1316	2018-01-04	109.25	110.19000244140625	107.30999755859375	107.54000091552734	2774000.0
1317	2018-01-05	109.31999969482422	109.94000244140625	108.30000305175781	109.94000244140625	1025400.0
1318	2018-01-08	109.94000244140625	110.05999755859375	108.11000061035156	108.72000122070312	1626600.0
1319	2018-01-09	109.69999694824219	109.9800033569336	108.63999938964844	109.94999694824219	1228200.0
1320	2018-01-10	114.13999938964844	114.4800033569336	111.76000213623047	111.9000015258789	3098100.0
1321	2018-01-11	114.23999786376953	114.7699966430664	112.55000305175781	113.58000183105469	1398000.0
1322	2018-01-12	112.9000015258789	114.87999725341797	112.70999908447266	114.30000305175781	1183500.0
1323	2018-01-16	110.08999633789062	114.4000015258789	108.86000061035156	112.93000030517578	2160500.0
1324	2018-01-17	112.26000213623047	113.12999725341797	109.73999786376953	110.0999984741211	1419600.0
1325	2018-01-18	113.27999877929688	113.72000122070312	111.36000061035156	111.61000061035156	1198300.0
1326	2018-01-19	114.11000061035156	114.11000061035156	113.02999877929688	113.30000305175781	978800.0
1327	2018-01-22	115.30000305175781	115.31999969482422	113.08999633789062	114.0	1023600.0
1328	2018-01-23	117.20999908447266	117.5999984741211	114.80000305175781	115.30000305175781	1521800.0
1329	2018-01-24	115.87000274658203	117.48999786376953	114.44000244140625	117.0	1453700.0
1330	2018-01-25	115.31999969482422	117.3499984741211	115.13999938964844	117.01000213623047	885200.0
1331	2018-01-26	118.80999755859375	118.87000274658203	115.31999969482422	115.83999633789062	968400.0
1332	2018-01-29	116.5199966430664	118.72000122070312	116.36000061035156	117.76000213623047	1062600.0
1333	2018-01-30	120.26000213623047	121.7300033569336	116.4800033569336	118.66000366210938	3275400.0
1334	2018-01-31	119.88999938964844	121.9800033569336	119.16000366210938	120.69999694824219	1356100.0
1335	2018-02-01	119.02999877929688	121.41999816894531	118.26000213623047	119.02999877929688	1073200.0
1336	2018-02-02	117.48999786376953	118.94999694824219	115.7300033569336	118.56999969482422	1193900.0
1337	2018-02-05	114.75	119.97000122070312	114.75	116.22000122070312	1609800.0
1338	2018-02-06	116.06999969482422	116.63999938964844	112.0	113.0	2081400.0
1339	2018-02-07	117.7699966430664	119.88999938964844	116.41000366210938	116.87000274658203	1941600.0
1340	2018-02-08	110.97000122070312	118.97000122070312	110.5999984741211	117.70999908447266	2196100.0
1341	2018-02-09	112.95999908447266	113.93000030517578	107.75	112.0999984741211	1834700.0
1342	2018-02-12	115.62999725341797	117.36000061035156	113.75	115.12999725341797	1521700.0
1343	2018-02-13	116.62999725341797	116.81999969482422	114.62000274658203	114.98999786376953	1650100.0
1344	2018-02-14	120.70999908447266	121.1500015258789	115.19999694824219	115.8499984741211	1423200.0
1345	2018-02-15	124.30999755859375	125.0	119.91000366210938	121.5	2160700.0
1346	2018-02-16	124.01000213623047	125.0	122.55999755859375	123.55000305175781	1306900.0
1347	2018-02-20	126.0199966430664	127.55000305175781	123.51000213623047	124.29000091552734	1773000.0
1348	2018-02-21	125.66999816894531	128.32000732421875	125.58000183105469	126.56999969482422	1944700.0
1349	2018-02-22	124.36000061035156	128.25	124.2300033569336	126.33000183105469	1324800.0
1350	2018-02-23	127.33000183105469	127.45999908447266	124.63999938964844	125.47000122070312	1259300.0
1351	2018-02-26	127.80000305175781	129.0	126.2300033569336	128.80999755859375	1931000.0
1352	2018-02-27	128.2100067138672	131.17999267578125	127.41999816894531	128.19000244140625	3279400.0
1353	2018-02-28	126.66999816894531	129.88999938964844	125.0	125.19999694824219	3379400.0
1354	2018-03-01	123.94999694824219	128.00999450683594	122.5	127.93000030517578	2507300.0
1355	2018-03-02	131.27999877929688	131.3800048828125	121.7699966430664	122.38999938964844	2552700.0
1356	2018-03-05	132.9199981689453	134.1699981689453	128.85000610351562	129.52000427246094	2775000.0
1357	2018-03-06	135.9499969482422	135.97999572753906	132.64999389648438	133.32000732421875	2598300.0
1358	2018-03-07	137.5800018310547	138.5399932861328	134.6699981689453	134.6699981689453	2650200.0
1359	2018-03-08	136.94000244140625	139.89999389648438	136.5500030517578	138.0399932861328	1320400.0
1360	2018-03-09	137.6199951171875	138.72999572753906	136.1699981689453	138.0	2188500.0
1361	2018-03-12	139.07000732421875	139.5	137.1699981689453	137.39999389648438	1254700.0
1362	2018-03-13	137.33999633789062	139.5	136.7899932861328	137.39999389648438	1424800.0
1363	2018-03-14	138.7899932861328	139.2899932861328	135.8800048828125	137.8800048828125	1014300.0
1364	2018-03-15	136.4199981689453	139.05999755859375	135.89999389648438	139.02999877929688	1539900.0
1365	2018-03-16	135.3300018310547	137.0800018310547	134.47000122070312	137.0800018310547	1704400.0
1366	2018-03-19	131.60000610351562	134.33999633789062	129.50999450683594	133.61000061035156	2529300.0
1367	2018-03-20	133.0800018310547	133.9199981689453	130.77000427246094	131.69000244140625	1500100.0
1368	2018-03-21	133.42999267578125	135.52000427246094	132.27999877929688	133.3000030517578	1077200.0
1369	2018-03-22	131.22000122070312	133.55999755859375	130.41000366210938	131.88999938964844	1045000.0
1370	2018-03-23	127.63999938964844	131.5399932861328	127.61000061035156	131.13999938964844	1073300.0
1371	2018-03-26	131.74000549316406	132.42999267578125	129.5	129.69000244140625	1643500.0
1372	2018-03-27	126.44000244140625	133.0	125.20999908447266	133.0	1539600.0
1373	2018-03-28	123.7699966430664	126.75	122.51000213623047	125.7699966430664	1631900.0
1374	2018-03-29	127.11000061035156	129.0	123.12999725341797	125.08000183105469	1438600.0
1375	2018-04-02	125.23999786376953	127.29000091552734	123.4000015258789	125.83999633789062	1091800.0
1376	2018-04-03	125.01000213623047	126.81999969482422	123.23999786376953	126.0	1159200.0
1377	2018-04-04	126.04000091552734	126.45999908447266	122.55000305175781	122.7300033569336	1863500.0
1378	2018-04-05	126.0	127.76000213623047	125.0999984741211	127.4800033569336	1780500.0
1379	2018-04-06	122.58000183105469	126.16999816894531	121.93000030517578	124.73999786376953	1299500.0
1380	2018-04-09	123.29000091552734	126.18000030517578	123.22000122070312	123.80000305175781	1105000.0
1381	2018-04-10	126.5	127.4800033569336	124.41999816894531	127.1500015258789	1170700.0
1382	2018-04-11	126.62999725341797	128.5500030517578	125.31999969482422	126.38999938964844	817000.0
1383	2018-04-12	128.22999572753906	129.05999755859375	126.86000061035156	127.5999984741211	1196900.0
1384	2018-04-13	124.70999908447266	128.89999389648438	123.61000061035156	128.89999389648438	1208100.0
1385	2018-04-16	126.83000183105469	127.97000122070312	125.12000274658203	125.94999694824219	1341500.0
1386	2018-04-17	132.57000732421875	133.3699951171875	125.83999633789062	126.79000091552734	3174100.0
1387	2018-04-18	132.60000610351562	133.55999755859375	129.6999969482422	131.00999450683594	1663500.0
1388	2018-04-19	131.97000122070312	132.77000427246094	130.8800048828125	131.66000366210938	1594800.0
1389	2018-04-20	130.52999877929688	132.41000366210938	129.80999755859375	131.5500030517578	1958200.0
1390	2018-04-23	129.8300018310547	132.52999877929688	128.85000610351562	130.6199951171875	1132800.0
1391	2018-04-24	125.55999755859375	132.99000549316406	123.54000091552734	130.44000244140625	1897000.0
1392	2018-04-25	122.58000183105469	126.95999908447266	120.6500015258789	125.30999755859375	1805400.0
1393	2018-04-26	125.93000030517578	126.77999877929688	122.95999908447266	123.83999633789062	1375900.0
1394	2018-04-27	124.23999786376953	127.19999694824219	123.16999816894531	127.19999694824219	1694300.0
1395	2018-04-30	124.83999633789062	125.8499984741211	123.44000244140625	124.87999725341797	1126800.0
1396	2018-05-01	125.62000274658203	125.77999877929688	123.1500015258789	123.97000122070312	880500.0
1397	2018-05-02	126.37000274658203	127.6500015258789	124.5	124.72000122070312	1227900.0
1398	2018-05-03	128.6999969482422	129.6699981689453	126.0199966430664	126.11000061035156	1557700.0
1399	2018-05-04	130.0500030517578	132.5800018310547	127.95999908447266	127.95999908447266	2020100.0
1400	2018-05-07	133.1300048828125	134.0500030517578	130.0500030517578	130.11000061035156	1128300.0
1401	2018-05-08	134.7899932861328	136.1999969482422	132.5399932861328	132.63999938964844	1330600.0
1402	2018-05-09	136.5	137.5399932861328	134.55999755859375	135.55999755859375	1524100.0
1403	2018-05-10	138.00999450683594	138.64999389648438	136.77000427246094	136.9499969482422	1211300.0
1404	2018-05-11	135.74000549316406	138.33999633789062	134.74000549316406	138.22999572753906	1263800.0
1405	2018-05-14	133.9600067138672	137.50999450683594	133.36000061035156	135.8000030517578	1147300.0
1406	2018-05-15	133.42999267578125	133.9499969482422	131.41000366210938	133.1199951171875	984700.0
1407	2018-05-16	133.97000122070312	135.27999877929688	132.3800048828125	132.82000732421875	845600.0
1408	2018-05-17	132.9199981689453	134.38999938964844	131.63999938964844	133.25999450683594	1019700.0
1409	2018-05-18	134.47999572753906	134.91000366210938	132.3000030517578	133.0	1510100.0
1410	2018-05-21	131.6999969482422	136.0399932861328	130.6699981689453	135.82000732421875	1255700.0
1411	2018-05-22	130.35000610351562	133.07000732421875	130.07000732421875	132.3000030517578	1499200.0
1412	2018-05-23	129.52000427246094	129.69000244140625	126.3499984741211	127.80999755859375	2569600.0
1413	2018-05-24	130.5	132.22000122070312	129.22999572753906	129.89999389648438	1562900.0
1414	2018-05-25	130.7899932861328	132.6999969482422	130.5	131.0800018310547	1335400.0
1415	2018-05-29	130.41000366210938	130.94000244140625	129.3699951171875	130.1999969482422	1709500.0
1416	2018-05-30	131.77999877929688	134.25999450683594	131.44000244140625	132.05999755859375	2144900.0
1417	2018-05-31	130.9600067138672	134.0800018310547	130.61000061035156	132.0399932861328	2806000.0
1418	2018-06-01	126.29000091552734	127.44999694824219	123.62000274658203	125.83000183105469	5722200.0
1419	2018-06-04	128.14999389648438	128.17999267578125	123.9000015258789	127.33000183105469	3012500.0
1420	2018-06-05	128.7100067138672	129.8699951171875	127.83999633789062	128.33999633789062	1776700.0
1421	2018-06-06	128.30999755859375	129.7100067138672	127.27999877929688	128.82000732421875	2365900.0
1422	2018-06-07	123.37000274658203	128.86000061035156	121.86000061035156	128.32000732421875	3135100.0
1423	2018-06-08	123.9000015258789	124.9800033569336	122.31999969482422	123.01000213623047	2000300.0
1424	2018-06-11	123.23999786376953	124.27999877929688	121.68000030517578	123.30999755859375	2167200.0
1425	2018-06-12	126.58999633789062	127.37000274658203	123.69000244140625	123.75	3293000.0
1426	2018-06-13	126.44000244140625	127.94000244140625	125.2300033569336	127.23999786376953	1522500.0
1427	2018-06-14	128.1999969482422	130.75	126.94000244140625	127.70999908447266	2564000.0
1428	2018-06-15	128.08999633789062	128.64999389648438	125.91000366210938	127.98999786376953	2070200.0
1429	2018-06-18	131.1300048828125	132.32000732421875	126.2300033569336	126.2300033569336	2195400.0
1430	2018-06-19	129.55999755859375	130.2899932861328	127.41000366210938	129.5	1776900.0
1431	2018-06-20	128.17999267578125	131.61000061035156	128.1699981689453	130.10000610351562	1703300.0
1432	2018-06-21	125.76000213623047	129.88999938964844	124.66999816894531	128.32000732421875	1604700.0
1433	2018-06-22	124.01000213623047	125.73999786376953	122.5	125.31999969482422	2462900.0
1434	2018-06-25	120.72000122070312	123.41000366210938	119.04000091552734	122.69999694824219	2496000.0
1435	2018-06-26	121.81999969482422	123.55000305175781	120.41999816894531	120.76000213623047	2288200.0
1436	2018-06-27	117.72000122070312	124.52999877929688	117.52999877929688	123.08000183105469	2462600.0
1437	2018-06-28	119.91000366210938	120.69000244140625	117.23999786376953	117.9000015258789	2223600.0
1438	2018-06-29	121.12000274658203	122.18000030517578	120.54000091552734	120.70999908447266	1497000.0
1439	2018-07-02	124.26000213623047	124.37999725341797	119.5999984741211	120.0	1297000.0
1440	2018-07-03	123.73999786376953	124.86000061035156	123.0	124.11000061035156	935700.0
1441	2018-07-05	126.38999938964844	126.56999969482422	123.2300033569336	124.12000274658203	2573600.0
1442	2018-07-06	128.75	129.5500030517578	125.98999786376953	126.20999908447266	1929200.0
1443	2018-07-09	129.10000610351562	129.94000244140625	125.69000244140625	128.97999572753906	2956200.0
1444	2018-07-10	129.13999938964844	130.57000732421875	128.75999450683594	129.14999389648438	1815600.0
1445	2018-07-11	131.6199951171875	132.0	127.0	128.25	1514600.0
1446	2018-07-12	137.30999755859375	137.42999267578125	131.52999877929688	132.00999450683594	2666100.0
1447	2018-07-13	134.75999450683594	137.16000366210938	133.3800048828125	137.0	2090000.0
1448	2018-07-16	132.8800048828125	135.61000061035156	132.44000244140625	135.25	1302300.0
1449	2018-07-17	133.1999969482422	133.67999267578125	129.32000732421875	130.72999572753906	1275500.0
1450	2018-07-18	133.19000244140625	133.83999633789062	131.77999877929688	133.02000427246094	1503200.0
1451	2018-07-19	132.97999572753906	135.5	131.86000061035156	132.52999877929688	814100.0
1452	2018-07-20	132.3300018310547	133.58999633789062	132.1199951171875	133.02999877929688	1041000.0
1453	2018-07-23	133.9199981689453	134.02999877929688	130.72000122070312	132.17999267578125	1400200.0
1454	2018-07-24	130.91000366210938	134.8300018310547	129.60000610351562	134.80999755859375	1535000.0
1455	2018-07-25	133.6699981689453	134.13999938964844	131.32000732421875	131.32000732421875	1205300.0
1456	2018-07-26	134.41000366210938	135.77999877929688	131.5500030517578	132.8000030517578	1420100.0
1457	2018-07-27	130.5500030517578	134.52000427246094	128.25	134.35000610351562	1901300.0
1458	2018-07-30	123.9000015258789	130.47000122070312	122.30000305175781	130.47000122070312	2061000.0
1459	2018-07-31	124.0199966430664	126.16000366210938	122.30000305175781	124.62999725341797	1335200.0
1460	2018-08-01	126.37999725341797	127.26000213623047	122.91999816894531	123.61000061035156	1446700.0
1461	2018-08-02	130.77999877929688	131.16000366210938	125.01000213623047	125.33000183105469	1200300.0
1462	2018-08-03	129.16000366210938	130.99000549316406	127.68000030517578	130.8000030517578	819600.0
1463	2018-08-06	131.5500030517578	132.1300048828125	128.52999877929688	129.08999633789062	803700.0
1464	2018-08-07	132.75	133.5500030517578	131.02999877929688	131.5399932861328	1663500.0
1465	2018-08-08	135.00999450683594	135.2899932861328	131.72999572753906	132.75999450683594	1321200.0
1466	2018-08-09	136.52999877929688	138.1300048828125	134.08999633789062	135.0	1258800.0
1467	2018-08-10	137.1699981689453	138.5399932861328	135.05999755859375	135.92999267578125	1054900.0
1468	2018-08-13	137.08999633789062	139.3800048828125	136.89999389648438	137.0	1410200.0
1469	2018-08-14	137.39999389648438	138.77999877929688	135.52000427246094	137.47999572753906	1078500.0
1470	2018-08-15	139.1999969482422	142.5	135.85000610351562	136.5500030517578	4244000.0
1471	2018-08-16	140.0500030517578	141.8300018310547	139.16000366210938	139.72999572753906	1949600.0
1472	2018-08-17	142.64999389648438	142.77000427246094	138.63999938964844	139.4499969482422	1538700.0
1473	2018-08-20	143.2899932861328	144.22000122070312	141.66000366210938	142.6999969482422	2192300.0
1474	2018-08-21	145.00999450683594	147.8000030517578	143.85000610351562	144.0	1758300.0
1475	2018-08-22	146.13999938964844	146.97000122070312	144.38999938964844	144.38999938964844	1026200.0
1476	2018-08-23	145.67999267578125	147.72999572753906	145.1999969482422	146.13999938964844	1154300.0
1477	2018-08-24	151.0	151.72000122070312	147.5	147.64999389648438	1875100.0
1478	2018-08-27	151.67999267578125	152.8000030517578	149.69000244140625	151.5500030517578	1292100.0
1479	2018-08-28	152.25999450683594	153.22000122070312	150.91000366210938	152.0	2610400.0
1480	2018-08-29	153.77999877929688	154.5800018310547	152.27999877929688	152.97999572753906	1754500.0
1481	2018-08-30	153.80999755859375	155.80999755859375	152.8800048828125	154.0	1595100.0
1482	2018-08-31	154.5399932861328	155.35000610351562	152.5	152.88999938964844	1471900.0
1483	2018-09-04	156.69000244140625	157.1199951171875	152.39999389648438	154.4199981689453	3368900.0
1484	2018-09-05	142.2100067138672	155.47000122070312	141.02000427246094	153.0	6446300.0
1485	2018-09-06	144.52000427246094	146.24000549316406	143.02999877929688	143.3000030517578	2438000.0
1486	2018-09-07	144.92999267578125	147.42999267578125	142.13999938964844	144.0	2405100.0
1487	2018-09-10	143.66000366210938	145.25999450683594	141.41000366210938	145.19000244140625	1817500.0
1488	2018-09-11	146.14999389648438	147.8000030517578	143.25999450683594	143.8000030517578	1737000.0
1489	2018-09-12	148.2100067138672	148.4199981689453	144.14999389648438	147.0	1551200.0
1490	2018-09-13	150.5399932861328	152.17999267578125	148.77999877929688	148.9600067138672	1648000.0
1491	2018-09-14	151.07000732421875	153.0800018310547	150.47000122070312	151.7899932861328	827100.0
1492	2018-09-17	144.72999572753906	151.47000122070312	144.5399932861328	151.47000122070312	1828000.0
1493	2018-09-18	143.67999267578125	147.36000061035156	143.30999755859375	145.0	1743600.0
1494	2018-09-19	140.66000366210938	143.77000427246094	138.39999389648438	143.1999969482422	2006600.0
1495	2018-09-20	141.66000366210938	142.3800048828125	139.52000427246094	140.83999633789062	1244000.0
1496	2018-09-21	138.6300048828125	142.7899932861328	138.47999572753906	141.75999450683594	1819100.0
1497	2018-09-24	141.5	141.63999938964844	135.8300018310547	137.64999389648438	1463000.0
1498	2018-09-25	143.7899932861328	144.82000732421875	141.25	142.0	1557000.0
1499	2018-09-26	144.50999450683594	145.7100067138672	142.7899932861328	143.77999877929688	1429800.0
1500	2018-09-27	145.97000122070312	147.3000030517578	145.02000427246094	145.25	1054000.0
1501	2018-09-28	145.97999572753906	147.19000244140625	144.49000549316406	145.92999267578125	1122600.0
1502	2018-10-01	145.8699951171875	148.38999938964844	145.52000427246094	147.19000244140625	1614600.0
1503	2018-10-02	142.89999389648438	145.64999389648438	141.80999755859375	145.5	1481800.0
1504	2018-10-03	145.66000366210938	147.47999572753906	143.3800048828125	144.6300048828125	1513500.0
1505	2018-10-04	139.75999450683594	145.61000061035156	137.89999389648438	144.4499969482422	1808900.0
1506	2018-10-05	139.97000122070312	142.0	135.8300018310547	139.75999450683594	1430500.0
1507	2018-10-08	132.4199981689453	138.77999877929688	130.5800018310547	138.42999267578125	3009700.0
1508	2018-10-09	131.6699981689453	134.27000427246094	129.7899932861328	131.5500030517578	2919800.0
1509	2018-10-10	124.30000305175781	131.32000732421875	122.88999938964844	131.25999450683594	4187100.0
1510	2018-10-11	124.75	127.27999877929688	121.77999877929688	124.05000305175781	2748700.0
1511	2018-10-12	128.30999755859375	130.35000610351562	125.01000213623047	127.33000183105469	2083900.0
1512	2018-10-15	127.0	128.5500030517578	125.22000122070312	127.51000213623047	2207400.0
1513	2018-10-16	134.19000244140625	134.61000061035156	129.17999267578125	130.3699951171875	2185500.0
1514	2018-10-17	137.25	139.1199951171875	134.5399932861328	138.14999389648438	2491200.0
1515	2018-10-18	130.42999267578125	136.77000427246094	129.17999267578125	136.19000244140625	2142600.0
1516	2018-10-19	127.69999694824219	132.5399932861328	126.88999938964844	131.77999877929688	1855700.0
1517	2018-10-22	129.72000122070312	130.17999267578125	125.83000183105469	128.3699951171875	1633100.0
1518	2018-10-23	128.77999877929688	130.30999755859375	126.30000305175781	126.80000305175781	1664400.0
1519	2018-10-24	122.11000061035156	130.4199981689453	122.0199966430664	128.88999938964844	1890900.0
1520	2018-10-25	125.83999633789062	126.80000305175781	122.68000030517578	124.0	1413100.0
1521	2018-10-26	120.6500015258789	125.06999969482422	118.62000274658203	122.51000213623047	2785200.0
1522	2018-10-29	122.75	128.74000549316406	120.06999969482422	126.0	2605100.0
1523	2018-10-30	128.02000427246094	129.75	121.02999877929688	122.11000061035156	2843600.0
1524	2018-10-31	133.02000427246094	134.30999755859375	130.00999450683594	130.80999755859375	1870900.0
1525	2018-11-01	137.88999938964844	137.99000549316406	132.11000061035156	133.5500030517578	2131400.0
1526	2018-11-02	132.83999633789062	140.39999389648438	132.57000732421875	138.0	2517600.0
1527	2018-11-05	130.32000732421875	133.36000061035156	128.3800048828125	132.85000610351562	1949200.0
1528	2018-11-06	134.97999572753906	136.0399932861328	131.0399932861328	131.5	1707800.0
1529	2018-11-07	144.24000549316406	145.17999267578125	136.61000061035156	137.0	2952900.0
1530	2018-11-08	145.99000549316406	146.8800048828125	142.3699951171875	144.22999572753906	1629100.0
1531	2018-11-09	139.92999267578125	144.99000549316406	138.22999572753906	143.6999969482422	1832600.0
1532	2018-11-12	133.10000610351562	139.67999267578125	131.86000061035156	138.58999633789062	2601200.0
1533	2018-11-13	135.05999755859375	136.83999633789062	131.75	133.5500030517578	1627900.0
1534	2018-11-14	132.38999938964844	139.0800018310547	131.91000366210938	136.2100067138672	1743100.0
1535	2018-11-15	136.17999267578125	136.2899932861328	130.72999572753906	131.86000061035156	1814800.0
1536	2018-11-16	134.22999572753906	136.4199981689453	132.52000427246094	134.39999389648438	1360700.0
1537	2018-11-19	124.06999969482422	133.97000122070312	123.69999694824219	133.5500030517578	2752200.0
1538	2018-11-20	126.80999755859375	128.60000610351562	117.72000122070312	119.7300033569336	2973200.0
1539	2018-11-21	133.10000610351562	134.05999755859375	128.69000244140625	129.97999572753906	1730500.0
1540	2018-11-23	135.25999450683594	135.8699951171875	130.2100067138672	130.8699951171875	646000.0
1541	2018-11-26	140.22999572753906	141.14999389648438	136.1199951171875	138.4199981689453	2123000.0
1542	2018-11-27	138.75	140.47999572753906	136.61000061035156	137.83999633789062	1692100.0
1543	2018-11-28	145.8300018310547	147.44000244140625	140.80999755859375	145.0	3192100.0
1544	2018-11-29	145.3000030517578	146.5800018310547	143.11000061035156	143.3699951171875	3428900.0
1545	2018-11-30	164.0	166.36000061035156	152.00999450683594	155.14999389648438	9634400.0
1546	2018-12-03	167.8000030517578	167.8800048828125	162.0800018310547	164.49000549316406	4177300.0
1547	2018-12-04	165.02000427246094	172.6699981689453	164.2100067138672	165.22999572753906	4779200.0
1548	2018-12-06	168.1300048828125	169.49000549316406	158.11000061035156	160.2100067138672	4337600.0
1549	2018-12-07	160.42999267578125	167.3300018310547	158.85000610351562	166.97000122070312	4003000.0
1550	2018-12-10	159.67999267578125	164.97999572753906	158.0	159.8800048828125	2684100.0
1551	2018-12-11	162.94000244140625	165.4199981689453	161.52000427246094	164.32000732421875	2415100.0
1552	2018-12-12	165.52000427246094	170.47000122070312	165.07000732421875	167.0500030517578	3222000.0
1553	2018-12-13	164.64999389648438	167.19000244140625	161.41000366210938	166.57000732421875	1689600.0
1554	2018-12-14	162.02999877929688	164.0	159.30999755859375	161.02999877929688	2137200.0
1555	2018-12-17	153.75999450683594	161.0800018310547	153.67999267578125	160.13999938964844	3227200.0
1556	2018-12-18	155.7100067138672	157.41000366210938	153.58999633789062	155.0800018310547	3015300.0
1557	2018-12-19	155.69000244140625	160.75999450683594	152.6199951171875	156.52999877929688	2221800.0
1558	2018-12-20	152.05999755859375	157.39999389648438	145.55999755859375	155.32000732421875	4170500.0
1559	2018-12-21	144.92999267578125	154.30999755859375	142.00999450683594	153.5500030517578	4345500.0
1560	2018-12-24	142.41000366210938	147.94000244140625	141.6999969482422	142.88999938964844	839800.0
1561	2018-12-26	153.80999755859375	153.89999389648438	143.49000549316406	143.83999633789062	2204900.0
1562	2018-12-27	158.49000549316406	159.13999938964844	150.7899932861328	151.5399932861328	1940400.0
1563	2018-12-28	159.55999755859375	162.2100067138672	154.14999389648438	159.27000427246094	1766000.0
1564	2018-12-31	159.67999267578125	161.94000244140625	158.27000427246094	160.7899932861328	1379600.0
1565	2019-01-02	159.74000549316406	160.0	155.35000610351562	155.9600067138672	1796500.0
1566	2019-01-03	154.02000427246094	158.8000030517578	152.32000732421875	156.60000610351562	1828800.0
1567	2019-01-04	163.35000610351562	165.0	155.5800018310547	157.75999450683594	3077700.0
1568	2019-01-07	163.5	166.94000244140625	162.77000427246094	164.11000061035156	3294200.0
1569	2019-01-08	166.9499969482422	167.0	161.13999938964844	165.1199951171875	2146600.0
1570	2019-01-09	166.17999267578125	169.0800018310547	165.42999267578125	168.0	2471500.0
1571	2019-01-10	167.9600067138672	168.10000610351562	164.02000427246094	165.00999450683594	1768300.0
1572	2019-01-11	167.4600067138672	169.50999450683594	166.25999450683594	167.1699981689453	1422400.0
1573	2019-01-14	163.3300018310547	166.92999267578125	163.13999938964844	165.38999938964844	1816700.0
1574	2019-01-15	164.47000122070312	166.52000427246094	163.6999969482422	164.38999938964844	3023400.0
1575	2019-01-16	165.33999633789062	165.55999755859375	162.1300048828125	163.86000061035156	2420200.0
1576	2019-01-17	166.5800018310547	168.47999572753906	163.60000610351562	163.88999938964844	1619800.0
1577	2019-01-18	172.0800018310547	172.13999938964844	166.9600067138672	168.5	2173200.0
1578	2019-01-22	170.77000427246094	172.44000244140625	169.05999755859375	170.24000549316406	1614400.0
1579	2019-01-23	171.66000366210938	176.13999938964844	170.52000427246094	171.13999938964844	2004600.0
1580	2019-01-24	171.1999969482422	173.69000244140625	170.1999969482422	172.0	1216800.0
1581	2019-01-25	175.5800018310547	176.1199951171875	171.63999938964844	173.11000061035156	1385700.0
1582	2019-01-28	172.5	174.97999572753906	170.6699981689453	174.47999572753906	1037800.0
1583	2019-01-29	166.69000244140625	173.5	164.47999572753906	172.88999938964844	2641800.0
1584	2019-01-30	172.6199951171875	172.66000366210938	167.36000061035156	168.39999389648438	1864100.0
1585	2019-01-31	181.52999877929688	184.97999572753906	179.2899932861328	180.5	3165900.0
1586	2019-02-01	186.05999755859375	186.9499969482422	180.3300018310547	180.6699981689453	2477700.0
1587	2019-02-04	186.77999877929688	189.19000244140625	185.0	186.0500030517578	1797500.0
1588	2019-02-05	189.2899932861328	190.35000610351562	187.5	188.2100067138672	2041900.0
1589	2019-02-06	188.47999572753906	189.57000732421875	184.69000244140625	188.60000610351562	1189500.0
1590	2019-02-07	186.61000061035156	187.33999633789062	183.14999389648438	186.25999450683594	1341900.0
1591	2019-02-08	189.41000366210938	189.97000122070312	184.7899932861328	184.97999572753906	1570200.0
1592	2019-02-11	190.3000030517578	192.89999389648438	188.38999938964844	192.66000366210938	1611800.0
1593	2019-02-12	189.52000427246094	193.0800018310547	188.80999755859375	192.88999938964844	2099100.0
1594	2019-02-13	187.75	191.0800018310547	186.25999450683594	190.1699981689453	1664800.0
1595	2019-02-14	188.5399932861328	189.8000030517578	186.97999572753906	186.97999572753906	1425800.0
1596	2019-02-15	190.7899932861328	193.3699951171875	187.91000366210938	193.0	1717000.0
1597	2019-02-19	192.74000549316406	192.9199981689453	190.00999450683594	190.19000244140625	1347200.0
1598	2019-02-20	188.64999389648438	193.72999572753906	187.17999267578125	192.49000549316406	1846600.0
1599	2019-02-21	189.47000122070312	190.67999267578125	187.22000122070312	188.4199981689453	1335300.0
1600	2019-02-22	194.6999969482422	194.80999755859375	190.27999877929688	190.44000244140625	1305000.0
1601	2019-02-25	196.22999572753906	198.97000122070312	195.1999969482422	196.13999938964844	1930000.0
1602	2019-02-26	195.1199951171875	197.7899932861328	194.42999267578125	195.38999938964844	2075500.0
1603	2019-02-27	197.4499969482422	198.13999938964844	193.85000610351562	196.00999450683594	1487600.0
1604	2019-02-28	197.92999267578125	199.4499969482422	195.7100067138672	197.50999450683594	2936800.0
1605	2019-03-01	189.13999938964844	200.0	187.1300048828125	199.85000610351562	5545300.0
1606	2019-03-04	179.22000122070312	190.3000030517578	175.50999450683594	189.35000610351562	6069900.0
1607	2019-03-05	181.9600067138672	183.22999572753906	178.36000061035156	180.3300018310547	3371400.0
1608	2019-03-06	182.42999267578125	183.99000549316406	179.77999877929688	182.85000610351562	1438000.0
1609	2019-03-07	181.75	184.9499969482422	180.2100067138672	181.25999450683594	1867400.0
1610	2019-03-08	181.61000061035156	181.82000732421875	176.47000122070312	178.4199981689453	1616700.0
1611	2019-03-11	185.5	186.25	182.0	182.24000549316406	1987800.0
1612	2019-03-12	187.33999633789062	188.85000610351562	184.74000549316406	186.5399932861328	1681100.0
1613	2019-03-13	186.16000366210938	190.74000549316406	186.1199951171875	188.5	1820700.0
1614	2019-03-14	187.0399932861328	188.7899932861328	184.8000030517578	185.9600067138672	1644500.0
1615	2019-03-15	186.69000244140625	187.77000427246094	184.1699981689453	185.27000427246094	2630100.0
1616	2019-03-18	187.50999450683594	190.39999389648438	185.88999938964844	186.36000061035156	1743000.0
1617	2019-03-19	191.52999877929688	192.0800018310547	186.80999755859375	188.61000061035156	2239400.0
1618	2019-03-20	192.7100067138672	195.22000122070312	189.74000549316406	192.0	1288800.0
1619	2019-03-21	197.5800018310547	197.86000061035156	191.00999450683594	191.61000061035156	1032600.0
1620	2019-03-22	191.0800018310547	196.9499969482422	190.7100067138672	196.25	1367100.0
1621	2019-03-25	190.6999969482422	191.7100067138672	188.14999389648438	190.6199951171875	1109000.0
1622	2019-03-26	192.63999938964844	194.3699951171875	190.91000366210938	192.19000244140625	920700.0
1623	2019-03-27	189.67999267578125	192.77000427246094	185.42999267578125	192.0	1265100.0
1624	2019-03-28	190.1999969482422	192.4499969482422	188.75999450683594	190.07000732421875	838100.0
1625	2019-03-29	192.85000610351562	194.2100067138672	190.77000427246094	191.88999938964844	1081400.0
1626	2019-04-01	192.75	196.8800048828125	190.0800018310547	193.50999450683594	1223400.0
1627	2019-04-02	193.77999877929688	194.1699981689453	191.0	192.94000244140625	720300.0
1628	2019-04-03	193.5	194.91000366210938	191.8800048828125	194.50999450683594	1271800.0
1629	2019-04-04	185.47000122070312	193.17999267578125	179.0800018310547	193.10000610351562	3829200.0
1630	2019-04-05	186.2899932861328	187.42999267578125	183.0800018310547	186.63999938964844	1723200.0
1631	2019-04-08	187.11000061035156	187.22000122070312	182.5	185.88999938964844	824600.0
1632	2019-04-09	190.8000030517578	190.9600067138672	184.5500030517578	185.5500030517578	1765000.0
1633	2019-04-10	195.10000610351562	196.72999572753906	190.67999267578125	191.91000366210938	1693200.0
1634	2019-04-11	195.8699951171875	196.72999572753906	193.75999450683594	195.02999877929688	811900.0
1635	2019-04-12	195.75	197.39999389648438	193.8300018310547	196.5	865400.0
1636	2019-04-15	192.91000366210938	195.63999938964844	191.27000427246094	195.02000427246094	1760900.0
1637	2019-04-16	195.7899932861328	198.58999633789062	192.3800048828125	192.3800048828125	2245600.0
1638	2019-04-17	191.02000427246094	196.0	189.80999755859375	195.69000244140625	1515900.0
1639	2019-04-18	187.8300018310547	191.00999450683594	184.25	191.00999450683594	2505600.0
1640	2019-04-22	189.3699951171875	189.97999572753906	186.7899932861328	187.7100067138672	1053700.0
1641	2019-04-23	195.1999969482422	195.5	189.69000244140625	190.82000732421875	1439400.0
1642	2019-04-24	195.3699951171875	197.7100067138672	194.9600067138672	195.7899932861328	1382900.0
1643	2019-04-25	198.82000732421875	199.36000061035156	195.8000030517578	197.00999450683594	1520500.0
1644	2019-04-26	204.41000366210938	204.6199951171875	198.32000732421875	199.9499969482422	1526200.0
1645	2019-04-29	204.50999450683594	206.47999572753906	203.60000610351562	205.0	1002900.0
1646	2019-04-30	205.6300048828125	208.3300018310547	203.0500030517578	204.47999572753906	962800.0
1647	2019-05-01	201.17999267578125	206.85000610351562	201.17999267578125	206.5	1102400.0
1648	2019-05-02	198.64999389648438	201.7899932861328	194.80999755859375	200.1699981689453	1320200.0
1649	2019-05-03	203.1199951171875	203.7899932861328	198.0500030517578	200.77999877929688	789100.0
1650	2019-05-06	202.97999572753906	203.27999877929688	195.0399932861328	196.69000244140625	1029300.0
1651	2019-05-07	198.5399932861328	201.99000549316406	195.11000061035156	200.66000366210938	1242900.0
1652	2019-05-08	196.9199981689453	200.0500030517578	195.66000366210938	198.0	2243600.0
1653	2019-05-09	200.35000610351562	200.52000427246094	191.25	194.5500030517578	1310700.0
1654	2019-05-10	203.52999877929688	204.22999572753906	197.33999633789062	198.77999877929688	1137300.0
1655	2019-05-13	194.0800018310547	200.99000549316406	193.83999633789062	198.49000549316406	1951000.0
1656	2019-05-14	201.27999877929688	202.11000061035156	195.3800048828125	196.25	1131500.0
1657	2019-05-15	204.99000549316406	206.82000732421875	199.2899932861328	200.02999877929688	1277100.0
1658	2019-05-16	212.0	213.97999572753906	204.4199981689453	205.0	2534300.0
1659	2019-05-17	210.3800048828125	212.25	207.80999755859375	210.52999877929688	2434400.0
1660	2019-05-20	202.80999755859375	209.36000061035156	202.6699981689453	208.13999938964844	1545600.0
1661	2019-05-21	206.8300018310547	208.10000610351562	205.67999267578125	205.80999755859375	1429400.0
1662	2019-05-22	210.41000366210938	210.8699951171875	205.1300048828125	205.1300048828125	2149500.0
1663	2019-05-23	205.32000732421875	209.89999389648438	202.44000244140625	209.17999267578125	1548600.0
1664	2019-05-24	210.72000122070312	213.1300048828125	206.5	207.02000427246094	1656500.0
1665	2019-05-28	212.8699951171875	217.6300048828125	211.6300048828125	212.5	3754000.0
1666	2019-05-29	203.22999572753906	210.0	199.36000061035156	209.85000610351562	5529300.0
1667	2019-05-30	207.91000366210938	208.35000610351562	203.00999450683594	203.3300018310547	1702400.0
1668	2019-05-31	204.1199951171875	207.8000030517578	203.0500030517578	203.89999389648438	1721300.0
1669	2019-06-03	191.8800048828125	204.7899932861328	190.3800048828125	203.85000610351562	2941300.0
1670	2019-06-04	195.7899932861328	195.99000549316406	189.6199951171875	193.52000427246094	3164100.0
1671	2019-06-05	199.60000610351562	200.80999755859375	194.88999938964844	198.97999572753906	2095200.0
1672	2019-06-06	204.11000061035156	205.3000030517578	198.2899932861328	199.1300048828125	1320400.0
1673	2019-06-07	211.47000122070312	211.82000732421875	204.19000244140625	204.85000610351562	1823600.0
1674	2019-06-10	213.69000244140625	217.0	213.3000030517578	213.67999267578125	1639800.0
1675	2019-06-11	205.77000427246094	216.67999267578125	203.64999389648438	216.02000427246094	1829100.0
1676	2019-06-12	209.4499969482422	214.02999877929688	205.07000732421875	205.1699981689453	1343800.0
1677	2019-06-13	208.4600067138672	210.77000427246094	205.33999633789062	207.80999755859375	1536400.0
1678	2019-06-14	208.0	209.89999389648438	205.10000610351562	207.99000549316406	1058400.0
1679	2019-06-17	209.02999877929688	212.4499969482422	207.0399932861328	209.0	1411800.0
1680	2019-06-18	213.24000549316406	215.47999572753906	211.30999755859375	212.0	1611400.0
1681	2019-06-19	215.75999450683594	216.2100067138672	211.0	213.5	960700.0
1682	2019-06-20	220.11000061035156	221.0	215.5800018310547	219.3300018310547	1847600.0
1683	2019-06-21	216.3300018310547	219.02000427246094	215.83999633789062	218.27000427246094	1649600.0
1684	2019-06-24	209.07000732421875	218.27000427246094	208.25	217.5	2330100.0
1685	2019-06-25	204.52000427246094	210.08999633789062	203.02999877929688	209.66000366210938	1506700.0
1686	2019-06-26	204.5800018310547	209.66000366210938	203.07000732421875	207.38999938964844	1350900.0
1687	2019-06-27	206.25999450683594	207.58999633789062	203.27000427246094	205.0800018310547	1076700.0
1688	2019-06-28	205.5800018310547	208.9499969482422	204.7100067138672	206.8699951171875	3488600.0
1689	2019-07-01	213.47000122070312	213.66000366210938	208.5	210.35000610351562	1527200.0
1690	2019-07-02	213.9600067138672	214.10000610351562	211.02000427246094	213.39999389648438	1147200.0
1691	2019-07-03	216.8000030517578	217.5500030517578	213.5399932861328	214.9600067138672	1009200.0
1692	2019-07-05	216.00999450683594	216.52999877929688	211.5500030517578	214.2100067138672	957200.0
1693	2019-07-08	215.27000427246094	215.4600067138672	212.14999389648438	213.88999938964844	1451900.0
1694	2019-07-09	218.74000549316406	219.58999633789062	213.3300018310547	214.0	1361400.0
1695	2019-07-10	219.22999572753906	222.05999755859375	218.4499969482422	219.32000732421875	1100100.0
1696	2019-07-11	224.3000030517578	224.42999267578125	219.5	219.5	1860100.0
1697	2019-07-12	222.1699981689453	226.8300018310547	220.88999938964844	223.75999450683594	1686600.0
1698	2019-07-15	218.0	221.99000549316406	217.10000610351562	221.66000366210938	1863600.0
1699	2019-07-16	213.5	218.3000030517578	212.33999633789062	216.25	1655900.0
1700	2019-07-17	218.00999450683594	218.7899932861328	213.66000366210938	213.97000122070312	1323500.0
1701	2019-07-18	217.8800048828125	219.3699951171875	215.7100067138672	217.17999267578125	1167400.0
1702	2019-07-19	214.24000549316406	221.5	214.00999450683594	220.0	932100.0
1703	2019-07-22	214.33999633789062	216.4600067138672	214.0500030517578	214.9499969482422	986000.0
1704	2019-07-23	211.97000122070312	216.47000122070312	208.36000061035156	216.47000122070312	1201600.0
1705	2019-07-24	214.58999633789062	215.14999389648438	210.6699981689453	212.0800018310547	951400.0
1706	2019-07-25	215.00999450683594	216.25999450683594	210.8300018310547	213.0399932861328	1002300.0
1707	2019-07-26	215.88999938964844	218.9499969482422	215.47000122070312	216.27000427246094	911500.0
1708	2019-07-29	212.5	217.0	205.44000244140625	216.5800018310547	1538200.0
1709	2019-07-30	205.97000122070312	215.64999389648438	205.27000427246094	210.5	2260500.0
1710	2019-07-31	199.97999572753906	208.69000244140625	199.67999267578125	206.4499969482422	2150500.0
1711	2019-08-01	203.86000061035156	206.75999450683594	200.0	201.0	1679000.0
1712	2019-08-02	195.8300018310547	202.49000549316406	194.88999938964844	202.41000366210938	2629500.0
1713	2019-08-05	187.83999633789062	191.63999938964844	185.32000732421875	190.6999969482422	2768800.0
1714	2019-08-06	187.3300018310547	191.6999969482422	185.64999389648438	189.55999755859375	1209600.0
1715	2019-08-07	187.14999389648438	189.63999938964844	183.11000061035156	185.0	1122400.0
1716	2019-08-08	192.7899932861328	192.82000732421875	188.22000122070312	188.22000122070312	1574900.0
1717	2019-08-09	191.52000427246094	194.60000610351562	189.36000061035156	191.66000366210938	1072500.0
1718	2019-08-12	189.74000549316406	192.25999450683594	189.10000610351562	190.00999450683594	957100.0
1719	2019-08-13	192.14999389648438	193.6999969482422	189.67999267578125	192.5500030517578	1030000.0
1720	2019-08-14	185.77000427246094	189.25	183.72999572753906	188.1699981689453	1231100.0
1721	2019-08-15	185.99000549316406	187.10000610351562	182.72000122070312	185.27999877929688	1371900.0
1722	2019-08-16	192.38999938964844	192.75	187.6999969482422	187.8800048828125	1562200.0
1723	2019-08-19	187.63999938964844	195.5	187.39999389648438	194.5399932861328	1993000.0
1724	2019-08-20	186.14999389648438	187.72999572753906	184.11000061035156	187.32000732421875	1099100.0
1725	2019-08-21	190.9199981689453	193.1199951171875	187.89999389648438	188.17999267578125	1370700.0
1726	2019-08-22	193.3699951171875	194.16000366210938	189.11000061035156	191.6999969482422	1216800.0
1727	2019-08-23	192.1300048828125	199.4199981689453	191.55999755859375	196.5500030517578	2377600.0
1728	2019-08-26	193.86000061035156	193.97999572753906	189.52000427246094	193.5	1349800.0
1729	2019-08-27	188.35000610351562	196.42999267578125	186.08999633789062	194.25	2681900.0
1730	2019-08-28	185.30999755859375	186.66000366210938	182.27999877929688	186.66000366210938	1714400.0
1731	2019-08-29	187.64999389648438	189.2100067138672	184.50999450683594	187.36000061035156	2857300.0
1732	2019-08-30	177.27999877929688	190.30999755859375	173.1999969482422	184.0	8138100.0
1733	2019-09-03	174.97999572753906	178.22000122070312	173.6199951171875	174.4600067138672	3520600.0
1734	2019-09-04	173.6699981689453	177.9199981689453	172.9499969482422	176.4199981689453	2672600.0
1735	2019-09-05	175.89999389648438	177.8300018310547	173.50999450683594	176.0	1957300.0
1736	2019-09-06	172.3000030517578	177.5	172.2100067138672	176.0800018310547	1435200.0
1737	2019-09-09	171.0399932861328	173.5	166.0	172.8699951171875	3489000.0
1738	2019-09-10	173.88999938964844	174.02000427246094	166.57000732421875	168.5	2837500.0
1739	2019-09-11	172.55999755859375	175.32000732421875	171.14999389648438	173.8800048828125	1821900.0
1740	2019-09-12	170.3800048828125	174.38999938964844	170.19000244140625	173.80999755859375	1694500.0
1741	2019-09-13	167.58999633789062	171.97999572753906	167.13999938964844	170.22000122070312	1615200.0
1742	2019-09-16	173.0	174.10000610351562	165.8300018310547	166.24000549316406	1971600.0
1743	2019-09-17	175.07000732421875	175.55999755859375	172.5	173.00999450683594	1453800.0
1744	2019-09-18	175.50999450683594	176.47999572753906	172.22000122070312	173.92999267578125	1899000.0
1745	2019-09-19	172.74000549316406	176.80999755859375	172.0800018310547	175.5	1622100.0
1746	2019-09-20	174.97000122070312	175.52000427246094	172.19000244140625	172.94000244140625	2550800.0
1747	2019-09-23	174.4499969482422	175.6300048828125	173.27000427246094	174.92999267578125	1311900.0
1748	2019-09-24	167.50999450683594	176.75	166.60000610351562	175.00999450683594	2126600.0
1749	2019-09-25	169.97999572753906	170.14999389648438	163.25999450683594	167.52000427246094	2421400.0
1750	2019-09-26	174.44000244140625	175.9199981689453	169.8000030517578	170.0	3050200.0
1751	2019-09-27	168.64999389648438	174.7899932861328	165.07000732421875	174.7899932861328	2231200.0
1752	2019-09-30	169.9600067138672	171.0800018310547	167.72000122070312	169.0	1397000.0
1753	2019-10-01	168.74000549316406	171.4199981689453	168.5399932861328	170.07000732421875	1372800.0
1754	2019-10-02	165.80999755859375	167.8699951171875	164.63999938964844	166.9199981689453	1778900.0
1755	2019-10-03	172.08999633789062	172.32000732421875	163.75	165.99000549316406	1798300.0
1756	2019-10-04	173.8800048828125	175.4600067138672	170.10000610351562	173.14999389648438	1617100.0
1757	2019-10-07	177.83999633789062	179.1699981689453	171.4600067138672	171.4600067138672	2011700.0
1758	2019-10-08	169.49000549316406	176.5500030517578	169.3000030517578	176.39999389648438	2328500.0
1759	2019-10-09	173.2899932861328	173.85000610351562	170.6999969482422	171.8800048828125	930900.0
1760	2019-10-10	174.32000732421875	175.19000244140625	171.3699951171875	171.8699951171875	789900.0
1761	2019-10-11	180.44000244140625	183.08999633789062	177.72000122070312	180.16000366210938	2663700.0
1762	2019-10-14	180.24000549316406	181.72000122070312	178.24000549316406	179.10000610351562	888100.0
1763	2019-10-15	180.9600067138672	185.6199951171875	180.3000030517578	180.4499969482422	3059600.0
1764	2019-10-16	160.4600067138672	168.02000427246094	156.86000061035156	168.0	10846000.0
1765	2019-10-17	157.8300018310547	160.66000366210938	156.3699951171875	159.10000610351562	3462800.0
1766	2019-10-18	154.5399932861328	158.6300048828125	151.05999755859375	157.94000244140625	4154400.0
1767	2019-10-21	154.08999633789062	155.6300048828125	152.66000366210938	154.88999938964844	1954700.0
1768	2019-10-22	153.02000427246094	157.83999633789062	152.67999267578125	157.83999633789062	2115000.0
1769	2019-10-23	152.2899932861328	157.1699981689453	151.97000122070312	152.52999877929688	2737900.0
1770	2019-10-24	158.58999633789062	158.8699951171875	154.41000366210938	154.99000549316406	2307800.0
1771	2019-10-25	160.75	160.9499969482422	156.1999969482422	157.77999877929688	1213400.0
1772	2019-10-28	159.39999389648438	162.24000549316406	158.85000610351562	161.30999755859375	1430200.0
1773	2019-10-29	158.11000061035156	161.47000122070312	157.9499969482422	159.77000427246094	942000.0
1774	2019-10-30	164.10000610351562	164.5500030517578	157.8699951171875	159.7100067138672	1393900.0
1775	2019-10-31	162.16000366210938	164.10000610351562	159.0	163.67999267578125	1151900.0
1776	2019-11-01	165.3300018310547	165.7100067138672	161.82000732421875	163.6300048828125	1096200.0
1777	2019-11-04	165.19000244140625	167.66000366210938	162.4499969482422	166.88999938964844	2048900.0
1778	2019-11-05	161.3800048828125	165.88999938964844	159.47000122070312	165.44000244140625	1301600.0
1779	2019-11-06	161.5500030517578	162.5	159.80999755859375	160.6300048828125	1216200.0
1780	2019-11-07	160.44000244140625	162.86000061035156	159.86000061035156	161.49000549316406	1103000.0
1781	2019-11-08	162.4199981689453	162.9199981689453	158.7899932861328	159.47999572753906	1413700.0
1782	2019-11-11	163.97000122070312	165.33999633789062	160.9499969482422	162.10000610351562	1318700.0
1783	2019-11-12	163.7100067138672	165.13999938964844	163.02999877929688	163.92999267578125	1028300.0
1784	2019-11-13	166.3800048828125	166.72999572753906	163.4199981689453	164.0	1344100.0
1785	2019-11-14	164.8000030517578	166.3000030517578	163.8300018310547	165.83999633789062	2012700.0
1786	2019-11-15	165.97999572753906	166.08999633789062	162.52999877929688	165.89999389648438	1588200.0
1787	2019-11-18	164.0	164.8000030517578	161.3800048828125	162.5399932861328	3493300.0
1788	2019-11-19	166.88999938964844	167.5500030517578	163.9600067138672	165.0	1954700.0
1789	2019-11-20	172.55999755859375	173.39999389648438	166.97000122070312	167.6999969482422	2672400.0
1790	2019-11-21	171.50999450683594	174.3699951171875	169.36000061035156	172.60000610351562	1613400.0
1791	2019-11-22	172.83999633789062	173.69000244140625	170.35000610351562	172.3000030517578	1205500.0
1792	2019-11-25	176.4499969482422	178.24000549316406	174.75999450683594	174.97999572753906	2229500.0
1793	2019-11-26	177.99000549316406	179.1300048828125	176.4499969482422	176.4499969482422	2417800.0
1794	2019-11-27	179.67999267578125	179.80999755859375	177.1199951171875	179.0	1659900.0
1795	2019-11-29	179.1199951171875	180.02999877929688	178.33999633789062	179.0	611000.0
1796	2019-12-02	171.92999267578125	178.64999389648438	169.5	178.55999755859375	2168400.0
1797	2019-12-03	173.5	174.49000549316406	167.49000549316406	169.0	2256600.0
1798	2019-12-04	165.38999938964844	168.5399932861328	162.07000732421875	164.55999755859375	6104300.0
1799	2019-12-05	160.97000122070312	165.2899932861328	159.69000244140625	164.3800048828125	4250100.0
1800	2019-12-06	166.22000122070312	166.47999572753906	161.50999450683594	162.05999755859375	2279300.0
1801	2019-12-09	163.6300048828125	167.58999633789062	163.05999755859375	165.30999755859375	1558300.0
1802	2019-12-10	163.22000122070312	166.05999755859375	162.6199951171875	164.60000610351562	1847400.0
1803	2019-12-11	165.0	165.00999450683594	161.3800048828125	163.1300048828125	1876100.0
1804	2019-12-12	159.74000549316406	164.4199981689453	159.6199951171875	164.4199981689453	2430900.0
1805	2019-12-13	159.4600067138672	160.61000061035156	157.61000061035156	160.0	3778700.0
1806	2019-12-16	160.4499969482422	160.92999267578125	159.57000732421875	160.39999389648438	2558800.0
1807	2019-12-17	159.61000061035156	161.25	158.8000030517578	161.24000549316406	1681400.0
1808	2019-12-18	161.47999572753906	162.4499969482422	160.00999450683594	160.07000732421875	2117000.0
1809	2019-12-19	161.57000732421875	162.27000427246094	159.9499969482422	161.38999938964844	1655400.0
1810	2019-12-20	167.16000366210938	167.55999755859375	161.9499969482422	162.25	3884900.0
1811	2019-12-23	165.61000061035156	167.44000244140625	163.89999389648438	167.3300018310547	1518300.0
1812	2019-12-24	166.19000244140625	166.5	164.50999450683594	164.8699951171875	369100.0
1813	2019-12-26	165.36000061035156	167.82000732421875	164.67999267578125	166.6699981689453	1013100.0
1814	2019-12-27	165.85000610351562	167.44000244140625	164.24000549316406	166.4199981689453	1136300.0
1815	2019-12-30	163.83999633789062	166.02000427246094	161.72999572753906	165.5	1179600.0
1816	2019-12-31	164.4499969482422	165.07000732421875	162.60000610351562	162.88999938964844	822400.0
1817	2020-01-02	167.4600067138672	168.72000122070312	165.7100067138672	166.10000610351562	1503000.0
1818	2020-01-03	168.44000244140625	168.86000061035156	164.9600067138672	165.0	1276300.0
1819	2020-01-06	169.49000549316406	170.44000244140625	166.35000610351562	166.99000549316406	1623300.0
1820	2020-01-07	172.9499969482422	173.22000122070312	168.82000732421875	169.50999450683594	2404100.0
1821	2020-01-08	178.7100067138672	179.61000061035156	172.0500030517578	172.9600067138672	2819900.0
1822	2020-01-09	179.47999572753906	180.99000549316406	177.27000427246094	179.25999450683594	3037000.0
1823	2020-01-10	180.11000061035156	182.64999389648438	179.58999633789062	180.97999572753906	2006000.0
1824	2020-01-13	181.9199981689453	182.5800018310547	180.47999572753906	180.9199981689453	1506800.0
1825	2020-01-14	179.97999572753906	182.82000732421875	179.25	181.63999938964844	1212900.0
1826	2020-01-15	179.17999267578125	181.19000244140625	178.39999389648438	180.72999572753906	2051900.0
1827	2020-01-16	182.77999877929688	182.97999572753906	178.17999267578125	178.8699951171875	2059800.0
1828	2020-01-17	181.05999755859375	183.8000030517578	180.4199981689453	183.0	1735500.0
1829	2020-01-21	182.30999755859375	183.5399932861328	179.74000549316406	180.3000030517578	1232700.0
1830	2020-01-22	182.41000366210938	184.58999633789062	182.27999877929688	183.05999755859375	1883800.0
1831	2020-01-23	184.3800048828125	184.58999633789062	181.25	183.0500030517578	1693900.0
1832	2020-01-24	186.07000732421875	188.3000030517578	184.52000427246094	185.0	1962900.0
1833	2020-01-27	183.9600067138672	184.9199981689453	181.2100067138672	182.0	1228600.0
1834	2020-01-28	186.67999267578125	187.3300018310547	184.6199951171875	184.6199951171875	1300400.0
1835	2020-01-29	183.61000061035156	187.89999389648438	183.47999572753906	187.5399932861328	1310100.0
1836	2020-01-30	188.14999389648438	189.35000610351562	183.00999450683594	183.5	1352400.0
1837	2020-01-31	184.6300048828125	188.50999450683594	183.2899932861328	187.8699951171875	1094500.0
1838	2020-02-03	188.57000732421875	189.27999877929688	184.2899932861328	185.60000610351562	1609400.0
1839	2020-02-04	194.6999969482422	195.99000549316406	188.8699951171875	190.0	1832300.0
1840	2020-02-05	188.47000122070312	197.8699951171875	187.6999969482422	197.0	1841700.0
1841	2020-02-06	187.5	190.3300018310547	184.32000732421875	187.08999633789062	1376000.0
1842	2020-02-07	192.0800018310547	193.77999877929688	188.00999450683594	190.07000732421875	1960500.0
1843	2020-02-10	194.86000061035156	195.60000610351562	190.91000366210938	191.9199981689453	982800.0
1844	2020-02-11	193.07000732421875	196.63999938964844	192.02000427246094	196.0	958700.0
1845	2020-02-12	194.39999389648438	195.0800018310547	191.2899932861328	194.25999450683594	1447000.0
1846	2020-02-13	194.6699981689453	196.5	194.22999572753906	194.5	937400.0
1847	2020-02-14	196.99000549316406	198.9600067138672	194.86000061035156	196.8699951171875	1240500.0
1848	2020-02-18	199.3800048828125	199.89999389648438	195.3300018310547	196.8800048828125	1959200.0
1849	2020-02-19	197.5800018310547	202.0	197.44000244140625	200.39999389648438	1940700.0
1850	2020-02-20	190.55999755859375	196.25999450683594	187.50999450683594	196.0	3219700.0
1851	2020-02-21	183.86000061035156	191.30999755859375	182.75999450683594	190.0	2873700.0
1852	2020-02-24	177.11000061035156	179.86000061035156	173.8800048828125	175.0	2822100.0
1853	2020-02-25	175.47000122070312	180.72000122070312	174.22000122070312	179.49000549316406	2077800.0
1854	2020-02-26	175.36000061035156	180.6999969482422	174.52000427246094	177.1999969482422	1666500.0
1855	2020-02-27	171.1999969482422	176.5	166.80999755859375	168.97999572753906	3573800.0
1856	2020-02-28	173.25	173.8000030517578	164.6999969482422	170.4499969482422	4273100.0
1857	2020-03-02	172.88999938964844	176.3699951171875	167.69000244140625	174.85000610351562	3477700.0
1858	2020-03-03	166.55999755859375	172.8300018310547	162.89999389648438	172.49000549316406	3381100.0
1859	2020-03-04	170.88999938964844	171.16000366210938	166.4199981689453	169.6999969482422	1574600.0
1860	2020-03-05	165.30999755859375	169.19000244140625	163.02000427246094	166.63999938964844	1814500.0
1861	2020-03-06	158.67999267578125	161.36000061035156	153.38999938964844	161.36000061035156	2789800.0
1862	2020-03-09	142.97000122070312	151.5	142.8000030517578	148.75	3334900.0
1863	2020-03-10	150.30999755859375	150.32000732421875	143.60000610351562	148.6199951171875	2799400.0
1864	2020-03-11	142.02999877929688	149.35000610351562	139.32000732421875	145.67999267578125	2054400.0
1865	2020-03-12	131.2899932861328	138.3699951171875	128.6300048828125	131.7899932861328	3993400.0
1866	2020-03-13	137.75999450683594	140.24000549316406	125.04000091552734	137.1699981689453	3802500.0
1867	2020-03-16	120.19000244140625	130.72000122070312	116.13999938964844	124.19999694824219	4695800.0
1868	2020-03-17	124.0199966430664	126.87000274658203	113.08000183105469	121.33999633789062	4817200.0
1869	2020-03-18	113.87000274658203	120.05999755859375	107.75	116.91000366210938	4459800.0
1870	2020-03-19	126.73999786376953	129.5	109.05000305175781	114.0	3906200.0
1871	2020-03-20	125.0	138.7100067138672	124.62999725341797	129.8300018310547	6111600.0
1872	2020-03-23	127.1500015258789	131.5800018310547	123.0	125.66000366210938	4102500.0
1873	2020-03-24	132.38999938964844	136.9600067138672	128.82000732421875	132.2100067138672	4523400.0
1874	2020-03-25	135.72999572753906	142.1999969482422	132.38999938964844	134.83999633789062	3338200.0
1875	2020-03-26	145.27999877929688	146.6699981689453	136.94000244140625	136.97999572753906	2838500.0
1876	2020-03-27	136.2100067138672	142.13999938964844	135.02000427246094	140.3000030517578	2027800.0
1877	2020-03-30	137.3000030517578	141.8699951171875	136.35000610351562	136.8000030517578	2118800.0
1878	2020-03-31	130.22000122070312	136.85000610351562	128.1999969482422	136.0	3848900.0
1879	2020-04-01	126.27999877929688	126.41999816894531	121.04000091552734	125.01000213623047	5070000.0
1880	2020-04-02	122.37000274658203	127.76000213623047	119.55999755859375	124.36000061035156	3032600.0
1881	2020-04-03	116.08000183105469	122.8499984741211	115.5	120.7300033569336	3119600.0
1882	2020-04-06	130.30999755859375	130.69000244140625	118.98999786376953	121.16999816894531	2833600.0
1883	2020-04-07	131.8000030517578	140.86000061035156	131.55999755859375	136.9600067138672	3441000.0
1884	2020-04-08	142.11000061035156	146.11000061035156	132.27000427246094	134.0	4652200.0
1885	2020-04-09	145.41000366210938	148.85000610351562	143.0	145.4499969482422	2960500.0
1886	2020-04-13	141.17999267578125	145.24000549316406	138.72000122070312	144.16000366210938	2203300.0
1887	2020-04-14	149.4499969482422	151.30999755859375	145.50999450683594	149.7100067138672	2469200.0
1888	2020-04-15	146.07000732421875	147.77999877929688	144.38999938964844	145.2100067138672	3045400.0
1889	2020-04-16	142.5800018310547	146.75	141.8000030517578	145.7100067138672	2255900.0
1890	2020-04-17	149.3000030517578	150.32000732421875	145.67999267578125	146.2100067138672	2988500.0
1891	2020-04-20	150.89999389648438	153.66000366210938	147.0500030517578	148.00999450683594	1304800.0
1892	2020-04-21	140.14999389648438	149.72000122070312	137.6199951171875	148.30999755859375	3445100.0
1893	2020-04-22	145.82000732421875	146.8800048828125	141.32000732421875	143.8800048828125	1226000.0
1894	2020-04-23	143.60000610351562	147.75	142.85000610351562	146.0	1283200.0
1895	2020-04-24	144.9600067138672	145.72999572753906	140.5	140.80999755859375	2065600.0
1896	2020-04-27	148.10000610351562	148.64999389648438	144.47000122070312	146.8000030517578	1266700.0
1897	2020-04-28	145.07000732421875	150.69000244140625	144.6300048828125	150.0	1323400.0
1898	2020-04-29	154.77000427246094	156.8800048828125	147.33999633789062	148.27999877929688	2029000.0
1899	2020-04-30	153.89999389648438	158.5800018310547	153.00999450683594	155.4600067138672	2245300.0
1900	2020-05-01	146.66000366210938	151.0	145.55999755859375	150.44000244140625	1686200.0
1901	2020-05-04	148.47000122070312	149.47999572753906	144.80999755859375	145.6699981689453	1523200.0
1902	2020-05-05	152.17999267578125	152.64999389648438	148.8000030517578	148.85000610351562	2227600.0
1903	2020-05-06	152.27999877929688	155.0	150.74000549316406	153.69000244140625	1291000.0
1904	2020-05-07	160.66000366210938	162.0399932861328	154.22999572753906	155.0	2153300.0
1905	2020-05-08	165.5500030517578	165.7899932861328	160.14999389648438	163.0	1769100.0
1906	2020-05-11	166.5800018310547	168.75	163.75	165.85000610351562	2350000.0
1907	2020-05-12	159.72999572753906	168.4199981689453	159.5800018310547	167.58999633789062	1851800.0
1908	2020-05-13	153.75999450683594	160.85000610351562	149.8300018310547	160.33999633789062	3120000.0
1909	2020-05-14	155.22999572753906	155.69000244140625	149.24000549316406	153.5399932861328	1660300.0
1910	2020-05-15	154.3000030517578	156.75	153.25	154.0	2108500.0
1911	2020-05-18	150.55999755859375	157.47999572753906	149.83999633789062	157.47999572753906	3221900.0
1912	2020-05-19	157.4199981689453	159.8800048828125	151.6999969482422	152.38999938964844	3758200.0
1913	2020-05-20	159.5399932861328	161.11000061035156	157.8000030517578	159.5500030517578	1613300.0
1914	2020-05-21	163.8300018310547	164.22000122070312	157.88999938964844	159.67999267578125	2739400.0
1915	2020-05-22	168.14999389648438	169.6199951171875	162.88999938964844	164.0399932861328	2659100.0
1916	2020-05-26	168.33999633789062	172.8300018310547	167.0399932861328	171.17999267578125	3999100.0
1917	2020-05-27	170.3800048828125	170.92999267578125	162.66000366210938	170.0	4091200.0
1918	2020-05-28	182.55999755859375	187.0	178.00999450683594	180.0800018310547	8411200.0
1919	2020-05-29	183.42999267578125	183.8000030517578	178.7899932861328	181.64999389648438	2802200.0
1920	2020-06-01	177.9600067138672	182.55999755859375	176.3000030517578	181.99000549316406	2931600.0
1921	2020-06-02	178.8300018310547	179.47000122070312	174.50999450683594	178.7100067138672	2211500.0
1922	2020-06-03	181.7100067138672	182.19000244140625	178.0	179.02000427246094	1933100.0
1923	2020-06-04	175.3000030517578	182.74000549316406	174.8000030517578	181.0	1760300.0
1924	2020-06-05	178.6699981689453	181.5	171.3000030517578	172.8000030517578	1803600.0
1925	2020-06-08	181.22999572753906	182.61000061035156	177.27000427246094	178.17999267578125	1345500.0
1926	2020-06-09	179.75999450683594	181.6999969482422	177.8000030517578	180.0	1036900.0
1927	2020-06-10	183.0500030517578	185.02000427246094	178.7100067138672	180.38999938964844	1966900.0
1928	2020-06-11	173.5	180.27999877929688	173.49000549316406	178.8800048828125	2020000.0
1929	2020-06-12	173.5500030517578	179.1999969482422	169.6999969482422	178.35000610351562	1635400.0
1930	2020-06-15	178.0	178.89999389648438	170.2899932861328	171.02000427246094	3053400.0
1931	2020-06-16	181.13999938964844	184.3000030517578	178.5399932861328	181.0	1757100.0
1932	2020-06-17	182.55999755859375	185.82000732421875	181.32000732421875	181.72999572753906	1535600.0
1933	2020-06-18	187.80999755859375	188.25	182.32000732421875	182.3800048828125	1785500.0
1934	2020-06-19	183.55999755859375	190.33999633789062	181.13999938964844	189.5	4271200.0
1935	2020-06-22	184.94000244140625	186.33999633789062	183.5	183.85000610351562	1103000.0
1936	2020-06-23	185.33999633789062	188.69000244140625	184.49000549316406	185.82000732421875	1647200.0
1937	2020-06-24	180.07000732421875	185.7100067138672	178.30999755859375	184.5	1545800.0
1938	2020-06-25	186.25999450683594	186.55999755859375	178.9499969482422	179.64999389648438	1848400.0
1939	2020-06-26	187.47999572753906	188.42999267578125	182.39999389648438	185.72000122070312	2901700.0
1940	2020-06-29	186.17999267578125	188.02999877929688	181.66000366210938	186.25999450683594	1755100.0
1941	2020-06-30	187.36000061035156	188.69000244140625	185.02000427246094	186.17999267578125	1929100.0
1942	2020-07-01	191.47000122070312	192.9499969482422	186.1699981689453	187.3699951171875	2330300.0
1943	2020-07-02	188.4499969482422	194.0	188.1999969482422	193.97000122070312	1762600.0
1944	2020-07-06	190.7899932861328	194.64999389648438	190.39999389648438	191.5399932861328	1987700.0
1945	2020-07-07	191.60000610351562	193.5	189.2899932861328	190.47000122070312	1551300.0
1946	2020-07-08	198.3000030517578	199.6199951171875	192.8000030517578	193.6199951171875	2428800.0
1947	2020-07-09	197.55999755859375	200.0	193.94000244140625	199.44000244140625	1510900.0
1948	2020-07-10	195.8800048828125	196.88999938964844	193.36000061035156	196.86000061035156	942500.0
1949	2020-07-13	184.77000427246094	197.16000366210938	184.25999450683594	196.52999877929688	1761800.0
1950	2020-07-14	185.67999267578125	186.1699981689453	178.25999450683594	182.00999450683594	1711700.0
1951	2020-07-15	183.22999572753906	186.8699951171875	180.13999938964844	186.64999389648438	2173300.0
1952	2020-07-16	181.7100067138672	182.77000427246094	178.97000122070312	179.80999755859375	1187900.0
1953	2020-07-17	182.8300018310547	184.08999633789062	179.8800048828125	181.39999389648438	963900.0
1954	2020-07-20	193.99000549316406	194.85000610351562	183.16000366210938	183.1999969482422	1938200.0
1955	2020-07-21	188.5	193.74000549316406	187.05999755859375	193.1699981689453	1123500.0
1956	2020-07-22	188.57000732421875	191.86000061035156	186.35000610351562	189.97999572753906	1411100.0
1957	2020-07-23	185.3699951171875	190.77999877929688	183.9600067138672	187.38999938964844	899600.0
1958	2020-07-24	182.77999877929688	184.97000122070312	181.2100067138672	183.3699951171875	1015800.0
1959	2020-07-27	183.75999450683594	184.74000549316406	179.33999633789062	184.3300018310547	1261700.0
1960	2020-07-28	180.3800048828125	183.94000244140625	180.0800018310547	183.0	1441600.0
1961	2020-07-29	183.91000366210938	184.7100067138672	180.7100067138672	183.0	843100.0
1962	2020-07-30	180.5800018310547	181.49000549316406	177.50999450683594	180.0	1563700.0
1963	2020-07-31	180.9199981689453	181.4499969482422	176.8000030517578	181.2100067138672	1334800.0
1964	2020-08-03	181.58999633789062	182.77999877929688	179.5500030517578	182.47000122070312	1285700.0
1965	2020-08-04	181.49000549316406	182.33999633789062	179.39999389648438	181.35000610351562	839300.0
1966	2020-08-05	183.99000549316406	184.8800048828125	181.02999877929688	181.82000732421875	765100.0
1967	2020-08-06	183.69000244140625	184.22000122070312	180.5500030517578	183.97999572753906	1055000.0
1968	2020-08-07	177.47000122070312	184.4600067138672	174.52000427246094	184.4600067138672	1635500.0
1969	2020-08-10	181.0500030517578	181.74000549316406	174.89999389648438	177.55999755859375	1602700.0
1970	2020-08-11	177.5500030517578	180.38999938964844	175.82000732421875	178.85000610351562	1090700.0
1971	2020-08-12	178.25	181.05999755859375	176.25	178.02999877929688	983100.0
1972	2020-08-13	183.75999450683594	185.8699951171875	179.25999450683594	179.55999755859375	951500.0
1973	2020-08-14	181.5800018310547	185.47999572753906	181.0800018310547	183.9199981689453	563200.0
1974	2020-08-17	185.24000549316406	186.05999755859375	181.80999755859375	181.94000244140625	1020600.0
1975	2020-08-18	191.55999755859375	192.0	184.9499969482422	186.57000732421875	1891500.0
1976	2020-08-19	191.1999969482422	193.9600067138672	190.1999969482422	191.77000427246094	1195800.0
1977	2020-08-20	194.32000732421875	194.88999938964844	189.75	190.94000244140625	1117100.0
1978	2020-08-21	192.64999389648438	193.30999755859375	190.52000427246094	191.6300048828125	1003700.0
1979	2020-08-24	191.60000610351562	194.66000366210938	190.9499969482422	194.14999389648438	1328900.0
1980	2020-08-25	194.02999877929688	194.57000732421875	189.32000732421875	191.5	1862300.0
1981	2020-08-26	213.6199951171875	214.9499969482422	199.42999267578125	200.9499969482422	6196700.0
1982	2020-08-27	216.6300048828125	219.2899932861328	209.0	211.6999969482422	5558800.0
1983	2020-08-28	243.8800048828125	248.75	238.0800018310547	240.0	11256800.0
1984	2020-08-31	239.7100067138672	246.89999389648438	238.30999755859375	241.1300048828125	3606200.0
1985	2020-09-01	241.75	244.75	238.0	241.6999969482422	2412200.0
1986	2020-09-02	233.47999572753906	243.3800048828125	232.1199951171875	242.8000030517578	3429400.0
1987	2020-09-03	223.0	233.22999572753906	219.88999938964844	230.25999450683594	3212200.0
1988	2020-09-04	215.8000030517578	223.32000732421875	210.52999877929688	223.02999877929688	2584900.0
1989	2020-09-08	208.5800018310547	214.60000610351562	207.10000610351562	208.88999938964844	2413400.0
1990	2020-09-09	210.75	213.77999877929688	206.27000427246094	213.0800018310547	2149200.0
1991	2020-09-10	207.30999755859375	216.3300018310547	205.3800048828125	211.11000061035156	1844000.0
1992	2020-09-11	206.1999969482422	210.50999450683594	201.38999938964844	210.25	1653100.0
1993	2020-09-14	208.41000366210938	211.38999938964844	205.13999938964844	209.60000610351562	1510000.0
1994	2020-09-15	207.6300048828125	212.94000244140625	206.0	210.6999969482422	1712300.0
1995	2020-09-16	205.6199951171875	210.3000030517578	204.17999267578125	209.5500030517578	1720200.0
1996	2020-09-17	203.19000244140625	203.3800048828125	195.8800048828125	198.89999389648438	2771700.0
1997	2020-09-18	200.4499969482422	205.1699981689453	196.1999969482422	203.8699951171875	2307500.0
1998	2020-09-21	203.5500030517578	203.91000366210938	195.80999755859375	197.72999572753906	1432000.0
1999	2020-09-22	211.8000030517578	212.42999267578125	203.77999877929688	206.67999267578125	1831700.0
2000	2020-09-23	207.38999938964844	213.89999389648438	206.72999572753906	211.58999633789062	1743200.0
2001	2020-09-24	208.69000244140625	211.0500030517578	204.1699981689453	206.55999755859375	1185100.0
2002	2020-09-25	215.77999877929688	216.1300048828125	207.7899932861328	209.63999938964844	1220000.0
2003	2020-09-28	220.33999633789062	221.5	215.25	218.5399932861328	2411000.0
2004	2020-09-29	220.77999877929688	222.8800048828125	219.6999969482422	221.27999877929688	1723500.0
2005	2020-09-30	215.1300048828125	222.5	214.0	220.52000427246094	2123400.0
2006	2020-10-01	220.52000427246094	222.75	216.6999969482422	222.75	2389800.0
2007	2020-10-02	218.97999572753906	225.5500030517578	218.0	219.2899932861328	1680400.0
2008	2020-10-05	222.0399932861328	224.5800018310547	217.5800018310547	219.6699981689453	1309400.0
2009	2020-10-06	217.00999450683594	225.69000244140625	215.72000122070312	223.17999267578125	1463200.0
2010	2020-10-07	227.2100067138672	230.27000427246094	223.60000610351562	227.2899932861328	2500500.0
2011	2020-10-08	224.0399932861328	229.60000610351562	222.60000610351562	229.22999572753906	842800.0
2012	2020-10-09	225.72999572753906	226.67999267578125	224.3300018310547	226.0	830000.0
2013	2020-10-12	228.19000244140625	230.13999938964844	224.75999450683594	229.36000061035156	1371400.0
2014	2020-10-13	232.89999389648438	236.83999633789062	228.0399932861328	228.6699981689453	1801700.0
2015	2020-10-14	230.5399932861328	236.60000610351562	227.5500030517578	236.60000610351562	1208800.0
2016	2020-10-15	226.6699981689453	228.2100067138672	222.50999450683594	224.1300048828125	1904700.0
2017	2020-10-16	229.4499969482422	231.10000610351562	227.14999389648438	227.14999389648438	1136900.0
2018	2020-10-19	227.63999938964844	231.85000610351562	226.50999450683594	229.75999450683594	1355700.0
2019	2020-10-20	224.42999267578125	233.77999877929688	224.33999633789062	230.7899932861328	1894200.0
2020	2020-10-21	224.30999755859375	226.9499969482422	222.10000610351562	225.91000366210938	1349200.0
2021	2020-10-22	220.85000610351562	225.97999572753906	218.2100067138672	224.42999267578125	637300.0
2022	2020-10-23	224.13999938964844	224.27000427246094	219.02999877929688	221.49000549316406	688200.0
2023	2020-10-26	210.3300018310547	222.82000732421875	208.8800048828125	218.64999389648438	3862200.0
2024	2020-10-27	214.1699981689453	216.16000366210938	211.50999450683594	211.8000030517578	1228000.0
2025	2020-10-28	209.6999969482422	212.3699951171875	207.22999572753906	210.00999450683594	1129500.0
2026	2020-10-29	217.6300048828125	218.2899932861328	211.52999877929688	211.52999877929688	1708800.0
2027	2020-10-30	210.1199951171875	217.85000610351562	208.16000366210938	215.1699981689453	1920100.0
2028	2020-11-02	205.47999572753906	212.5	201.6199951171875	209.72999572753906	1362800.0
2029	2020-11-03	209.17999267578125	209.8800048828125	205.05999755859375	206.50999450683594	1067500.0
2030	2020-11-04	215.24000549316406	224.77999877929688	213.50999450683594	219.11000061035156	2729500.0
2031	2020-11-05	225.22999572753906	231.42999267578125	223.4199981689453	226.25999450683594	1971900.0
2032	2020-11-06	225.0	227.80999755859375	219.22000122070312	224.99000549316406	1248100.0
2033	2020-11-09	223.39999389648438	228.9499969482422	218.58999633789062	222.67999267578125	1824500.0
2034	2020-11-10	213.89999389648438	222.19000244140625	209.99000549316406	221.05999755859375	1518900.0
2035	2020-11-11	218.6199951171875	221.5500030517578	214.38999938964844	216.42999267578125	1186800.0
2036	2020-11-12	219.80999755859375	224.38999938964844	218.61000061035156	220.13999938964844	1065800.0
2037	2020-11-13	222.0	223.8000030517578	218.47000122070312	220.8300018310547	1105800.0
2038	2020-11-16	224.97000122070312	225.80999755859375	218.88999938964844	219.0800018310547	1642500.0
2039	2020-11-17	226.77999877929688	228.24000549316406	221.89999389648438	224.92999267578125	1510500.0
2040	2020-11-18	223.61000061035156	228.1999969482422	222.36000061035156	226.5	2653100.0
2041	2020-11-19	230.8000030517578	231.94000244140625	223.4600067138672	224.27000427246094	4133900.0
2042	2020-11-20	209.39999389648438	222.4499969482422	209.0500030517578	220.22000122070312	12274600.0
2043	2020-11-23	207.10000610351562	212.24000549316406	204.86000061035156	210.47000122070312	4456000.0
2044	2020-11-24	213.13999938964844	213.27999877929688	205.13999938964844	208.44000244140625	3331800.0
2045	2020-11-25	214.8800048828125	216.89999389648438	209.52999877929688	214.0	2614900.0
2046	2020-11-27	223.86000061035156	224.69000244140625	214.0	215.0	2006400.0
2047	2020-11-30	224.7899932861328	225.10000610351562	218.5399932861328	223.44000244140625	2526500.0
2048	2020-12-01	225.6999969482422	229.16000366210938	222.89999389648438	223.44000244140625	2809800.0
2049	2020-12-02	225.42999267578125	226.07000732421875	219.77999877929688	222.2100067138672	1871900.0
2050	2020-12-03	224.1699981689453	226.7899932861328	223.36000061035156	224.0	1287100.0
2051	2020-12-04	222.17999267578125	226.49000549316406	221.30999755859375	224.82000732421875	1338500.0
2052	2020-12-07	227.27999877929688	228.60000610351562	221.41000366210938	222.05999755859375	1628900.0
2053	2020-12-08	228.1699981689453	230.7100067138672	225.05999755859375	228.0	1636800.0
2054	2020-12-09	219.47999572753906	228.8300018310547	218.30999755859375	228.0500030517578	2110000.0
2055	2020-12-10	218.2899932861328	222.0	215.77000427246094	217.4499969482422	2810900.0
2056	2020-12-11	219.24000549316406	220.22000122070312	214.77000427246094	219.08999633789062	1835100.0
2057	2020-12-14	220.3699951171875	224.10000610351562	218.66000366210938	219.00999450683594	2563500.0
2058	2020-12-15	220.25	225.14999389648438	218.75999450683594	221.67999267578125	1946700.0
2059	2020-12-16	230.58999633789062	231.0	222.72000122070312	223.99000549316406	1902700.0
2060	2020-12-17	239.80999755859375	240.82000732421875	232.0	232.25999450683594	2779800.0
2061	2020-12-18	241.38999938964844	244.77000427246094	239.00999450683594	241.97999572753906	4011400.0
2062	2020-12-21	242.32000732421875	242.74000549316406	236.10000610351562	238.72999572753906	1786000.0
2063	2020-12-22	257.7099914550781	258.3699951171875	241.94000244140625	242.0	4133300.0
2064	2020-12-23	248.75999450683594	259.010009765625	248.69000244140625	256.2799987792969	1638500.0
2065	2020-12-24	248.75999450683594	251.35000610351562	245.42999267578125	247.8699951171875	599900.0
2066	2020-12-28	241.9199981689453	251.02000427246094	241.5399932861328	250.75	1139100.0
2067	2020-12-29	237.72000122070312	243.6699981689453	235.52000427246094	242.8000030517578	1407900.0
2068	2020-12-30	236.92999267578125	239.8699951171875	236.82000732421875	237.77999877929688	1140400.0
2069	2020-12-31	239.61000061035156	242.5	236.92999267578125	238.0	1329600.0
2070	2021-01-04	228.0800018310547	240.67999267578125	224.39999389648438	240.11000061035156	3332800.0
2071	2021-01-05	225.36000061035156	227.30999755859375	223.52000427246094	226.57000732421875	2773800.0
2072	2021-01-06	220.0	224.88999938964844	217.85000610351562	221.75	2292600.0
2073	2021-01-07	226.2100067138672	228.0	222.61000061035156	222.8699951171875	1939000.0
2074	2021-01-08	227.64999389648438	229.42999267578125	224.83999633789062	226.0	1666600.0
2075	2021-01-11	228.8300018310547	229.91000366210938	224.0800018310547	226.9499969482422	1655000.0
2076	2021-01-12	225.6199951171875	229.55999755859375	222.52999877929688	229.16000366210938	1345000.0
2077	2021-01-13	229.07000732421875	231.6999969482422	227.0500030517578	228.0	1709100.0
2078	2021-01-14	227.3300018310547	235.69000244140625	227.02000427246094	229.89999389648438	1411200.0
2079	2021-01-15	222.55999755859375	231.97999572753906	222.35000610351562	231.97999572753906	2249400.0
2080	2021-01-19	221.0399932861328	225.64999389648438	218.22999572753906	223.5	2015500.0
2081	2021-01-20	226.7899932861328	228.67999267578125	221.25	223.91000366210938	2607900.0
2082	2021-01-21	229.38999938964844	231.97000122070312	225.58999633789062	227.42999267578125	1500900.0
2083	2021-01-22	235.52999877929688	236.05999755859375	230.52999877929688	231.9199981689453	1791700.0
2084	2021-01-25	234.99000549316406	240.60000610351562	230.35000610351562	237.58999633789062	1999900.0
2085	2021-01-26	235.60000610351562	236.55999755859375	232.72999572753906	235.22999572753906	1701500.0
2086	2021-01-27	223.4499969482422	232.47000122070312	221.27000427246094	229.1699981689453	2509400.0
2087	2021-01-28	228.55999755859375	230.22000122070312	221.8000030517578	223.55999755859375	2054400.0
2088	2021-01-29	227.52999877929688	228.99000549316406	222.8000030517578	225.5	2835800.0
2089	2021-02-01	236.69000244140625	241.64999389648438	228.52000427246094	228.52000427246094	4139100.0
2090	2021-02-02	257.760009765625	259.1000061035156	237.7100067138672	238.89999389648438	5640000.0
2091	2021-02-03	258.6300048828125	261.6199951171875	253.3699951171875	253.7100067138672	3595100.0
2092	2021-02-04	264.19000244140625	265.5	258.2699890136719	259.0	1723400.0
2093	2021-02-05	263.95001220703125	266.17999267578125	261.2799987792969	264.19000244140625	1852500.0
2094	2021-02-08	272.7900085449219	273.3399963378906	268.5299987792969	269.0	2107800.0
2095	2021-02-09	275.3699951171875	275.8699951171875	267.42999267578125	270.2200012207031	1588900.0
2096	2021-02-10	274.0899963378906	277.4100036621094	272.20001220703125	276.0	1259700.0
2097	2021-02-11	275.989990234375	278.1400146484375	273.67999267578125	274.42999267578125	1510500.0
2098	2021-02-12	281.3599853515625	282.1099853515625	273.989990234375	276.8299865722656	1763800.0
2099	2021-02-16	274.8699951171875	282.7699890136719	272.2099914550781	280.1499938964844	2376300.0
2100	2021-02-17	271.04998779296875	272.67999267578125	266.0899963378906	268.0799865722656	1644900.0
2101	2021-02-18	272.7900085449219	274.30999755859375	266.44000244140625	268.7099914550781	1432300.0
2102	2021-02-19	276.3399963378906	277.1300048828125	273.80999755859375	274.92999267578125	1366200.0
2103	2021-02-22	269.95001220703125	273.3900146484375	266.54998779296875	271.3699951171875	1846600.0
2104	2021-02-23	261.7300109863281	265.510009765625	254.1699981689453	260.5899963378906	1943500.0
2105	2021-02-24	262.7799987792969	263.1700134277344	255.22999572753906	261.1499938964844	1841700.0
2106	2021-02-25	251.19000244140625	264.94000244140625	249.5800018310547	261.0	2311600.0
2107	2021-02-26	245.17999267578125	258.6700134277344	242.82000732421875	251.17999267578125	4430200.0
2108	2021-03-01	252.8000030517578	253.52000427246094	244.75	248.6699981689453	2794300.0
2109	2021-03-02	247.9600067138672	256.7799987792969	247.74000549316406	256.7799987792969	1333600.0
2110	2021-03-03	236.6999969482422	246.64999389648438	235.8800048828125	245.8300018310547	1868100.0
2111	2021-03-04	230.35000610351562	237.17999267578125	226.44000244140625	234.67999267578125	2396500.0
2112	2021-03-05	237.02000427246094	237.5800018310547	222.52999877929688	234.52999877929688	2699700.0
2113	2021-03-08	231.07000732421875	240.4600067138672	230.63999938964844	236.47000122070312	1588100.0
2114	2021-03-09	245.9199981689453	248.0	240.94000244140625	243.92999267578125	3271700.0
2115	2021-03-10	242.7100067138672	252.4600067138672	242.52000427246094	250.5399932861328	2032200.0
2116	2021-03-11	257.2699890136719	258.989990234375	247.6699981689453	248.2899932861328	2353800.0
2117	2021-03-12	252.72999572753906	252.9499969482422	246.55999755859375	250.36000061035156	1829400.0
2118	2021-03-15	254.8800048828125	254.9600067138672	246.8699951171875	251.08999633789062	1356000.0
2119	2021-03-16	257.1199951171875	260.4700012207031	254.19000244140625	256.6700134277344	1590900.0
2120	2021-03-17	260.7200012207031	263.2799987792969	250.49000549316406	253.75999450683594	1429000.0
2121	2021-03-18	249.13999938964844	257.3999938964844	248.49000549316406	254.0500030517578	1704200.0
2122	2021-03-19	251.22999572753906	255.6999969482422	247.97000122070312	250.13999938964844	1562000.0
2123	2021-03-22	257.2699890136719	259.8500061035156	251.6300048828125	254.08999633789062	1322500.0
2124	2021-03-23	257.3900146484375	261.9800109863281	256.55999755859375	258.7699890136719	789200.0
2125	2021-03-24	246.07000732421875	258.0	245.22000122070312	256.7300109863281	1543700.0
2126	2021-03-25	246.14999389648438	249.9199981689453	243.11000061035156	244.16000366210938	1257200.0
2127	2021-03-26	249.66000366210938	251.6300048828125	243.30999755859375	246.9600067138672	1059600.0
2128	2021-03-29	243.1199951171875	248.83999633789062	240.4199981689453	248.60000610351562	1194000.0
2129	2021-03-30	243.22999572753906	244.6199951171875	237.7899932861328	242.4499969482422	850700.0
2130	2021-03-31	248.42999267578125	252.25999450683594	243.7899932861328	244.94000244140625	1293700.0
2131	2021-04-01	254.97000122070312	259.8500061035156	251.91000366210938	253.25999450683594	1451000.0
2132	2021-04-05	255.0	259.30999755859375	252.63999938964844	255.35000610351562	1112700.0
2133	2021-04-06	254.89999389648438	260.4200134277344	251.7899932861328	253.80999755859375	1086200.0
2134	2021-04-07	251.92999267578125	255.88999938964844	251.22000122070312	254.33999633789062	794800.0
2135	2021-04-08	257.0400085449219	259.0299987792969	253.7100067138672	256.1499938964844	1193300.0
2136	2021-04-09	257.6099853515625	258.6499938964844	253.74000549316406	255.24000549316406	986500.0
2137	2021-04-12	259.510009765625	259.989990234375	253.0800018310547	255.08999633789062	1010900.0
2138	2021-04-13	265.92999267578125	268.8800048828125	260.0199890136719	260.0199890136719	1847800.0
2139	2021-04-14	259.8500061035156	268.1600036621094	259.260009765625	267.9599914550781	1170900.0
2140	2021-04-15	260.2900085449219	263.7099914550781	254.14999389648438	262.260009765625	3172900.0
2141	2021-04-16	256.3500061035156	258.4800109863281	253.88999938964844	255.63999938964844	1364400.0
2142	2021-04-19	254.50999450683594	257.489990234375	251.38999938964844	254.63999938964844	1210000.0
2143	2021-04-20	249.9199981689453	255.50999450683594	248.58999633789062	253.80999755859375	1012100.0
2144	2021-04-21	251.6199951171875	252.4600067138672	248.02000427246094	249.67999267578125	679600.0
2145	2021-04-22	252.9499969482422	255.5399932861328	249.47999572753906	251.00999450683594	1744100.0
2146	2021-04-23	254.8000030517578	257.489990234375	254.17999267578125	254.4600067138672	1098000.0
2147	2021-04-26	259.239990234375	259.239990234375	254.27999877929688	254.8000030517578	855600.0
2148	2021-04-27	261.3299865722656	262.07000732421875	258.32000732421875	260.0	1133000.0
2149	2021-04-28	260.8900146484375	262.69000244140625	258.4599914550781	260.2300109863281	796800.0
2150	2021-04-29	254.6699981689453	259.3599853515625	251.6999969482422	258.6199951171875	1272400.0
2151	2021-04-30	247.0	253.57000732421875	246.77999877929688	251.25	2023000.0
2152	2021-05-03	243.75	250.19000244140625	243.05999755859375	248.35000610351562	1280300.0
2153	2021-05-04	237.16000366210938	241.39999389648438	233.24000549316406	240.25999450683594	2164200.0
2154	2021-05-05	235.94000244140625	239.99000549316406	234.75999450683594	238.41000366210938	900500.0
2155	2021-05-06	234.92999267578125	237.97999572753906	231.13999938964844	236.00999450683594	1478100.0
2156	2021-05-07	236.7100067138672	242.3800048828125	235.3300018310547	236.5	1384100.0
2157	2021-05-10	232.2899932861328	236.5800018310547	231.3800048828125	235.19000244140625	1248300.0
2158	2021-05-11	236.89999389648438	239.2100067138672	225.00999450683594	226.52999877929688	1472100.0
2159	2021-05-12	224.5	234.8000030517578	223.1999969482422	232.32000732421875	2953500.0
2160	2021-05-13	222.5800018310547	230.25	219.86000061035156	227.8300018310547	2438500.0
2161	2021-05-14	228.77000427246094	229.74000549316406	222.97000122070312	225.6300048828125	1853900.0
2162	2021-05-17	229.4499969482422	229.67999267578125	224.7100067138672	225.83999633789062	1274800.0
2163	2021-05-18	225.08999633789062	230.94000244140625	224.27999877929688	230.00999450683594	1637300.0
2164	2021-05-19	226.0	226.11000061035156	217.60000610351562	219.2899932861328	1707900.0
2165	2021-05-20	233.42999267578125	236.07000732421875	226.27999877929688	229.35000610351562	1806400.0
2166	2021-05-21	231.4199981689453	236.91000366210938	231.19000244140625	235.3300018310547	1168200.0
2167	2021-05-24	234.0	237.0	233.24000549316406	235.6300048828125	1107100.0
2168	2021-05-25	236.57000732421875	237.83999633789062	234.55999755859375	236.08999633789062	2244500.0
2169	2021-05-26	237.07000732421875	240.75	234.97000122070312	238.52999877929688	2273700.0
2170	2021-05-27	229.35000610351562	233.49000549316406	226.49000549316406	232.5	5349200.0
2171	2021-05-28	228.72000122070312	233.0	228.35000610351562	230.89999389648438	2007400.0
2172	2021-06-01	226.41000366210938	229.74000549316406	224.3300018310547	229.22999572753906	2801100.0
2173	2021-06-02	226.8300018310547	232.88999938964844	225.52999877929688	226.5	1525700.0
2174	2021-06-03	221.24000549316406	224.22000122070312	220.82000732421875	223.1300048828125	1668900.0
2175	2021-06-04	223.30999755859375	226.0	222.5800018310547	223.0800018310547	1508000.0
2176	2021-06-07	225.64999389648438	226.5	222.0	223.5	1024100.0
2177	2021-06-08	224.72000122070312	229.4499969482422	223.8000030517578	226.4199981689453	1422600.0
2178	2021-06-09	225.4600067138672	228.97999572753906	224.2899932861328	226.99000549316406	1710800.0
2179	2021-06-10	229.07000732421875	229.60000610351562	224.52000427246094	225.27999877929688	1551000.0
2180	2021-06-11	230.08999633789062	230.58999633789062	227.6300048828125	228.25	1050800.0
2181	2021-06-14	232.27999877929688	233.38999938964844	228.9199981689453	230.66000366210938	1206400.0
2182	2021-06-15	231.80999755859375	232.10000610351562	229.64999389648438	231.92999267578125	1952800.0
2183	2021-06-16	230.1999969482422	234.3800048828125	226.0	232.10000610351562	1883900.0
2184	2021-06-17	235.0399932861328	237.35000610351562	228.05999755859375	229.10000610351562	1526600.0
2185	2021-06-18	236.49000549316406	236.99000549316406	232.94000244140625	233.66000366210938	2209300.0
2186	2021-06-21	236.92999267578125	238.58999633789062	233.0	235.9199981689453	1080300.0
2187	2021-06-22	238.97000122070312	239.4199981689453	236.27000427246094	236.52999877929688	1228600.0
2188	2021-06-23	238.69000244140625	239.9600067138672	237.69000244140625	238.0	742000.0
2189	2021-06-24	241.7100067138672	243.3699951171875	239.22999572753906	239.22999572753906	1245700.0
2190	2021-06-25	243.0	243.39999389648438	240.0500030517578	242.97000122070312	1316300.0
2191	2021-06-28	242.91000366210938	246.3300018310547	241.36000061035156	243.36000061035156	995100.0
2192	2021-06-29	246.38999938964844	246.44000244140625	241.13999938964844	242.5	1079300.0
2193	2021-06-30	238.74000549316406	246.61000061035156	238.47000122070312	246.61000061035156	1284300.0
2194	2021-07-01	235.50999450683594	239.3300018310547	233.57000732421875	238.11000061035156	2133000.0
2195	2021-07-02	238.3000030517578	239.58999633789062	236.05999755859375	236.97000122070312	1378400.0
2196	2021-07-06	238.5500030517578	241.6999969482422	236.1999969482422	238.55999755859375	1539000.0
2197	2021-07-07	238.64999389648438	243.5800018310547	238.52000427246094	239.30999755859375	1185100.0
2198	2021-07-08	237.08999633789062	238.9199981689453	231.74000549316406	235.07000732421875	1154700.0
2199	2021-07-09	239.94000244140625	241.17999267578125	233.91000366210938	236.2100067138672	1320600.0
2200	2021-07-12	236.38999938964844	242.4600067138672	235.47999572753906	241.5399932861328	980400.0
2201	2021-07-13	232.99000549316406	237.55999755859375	232.8300018310547	233.41000366210938	1113500.0
2202	2021-07-14	232.02999877929688	235.72000122070312	231.24000549316406	234.5399932861328	980900.0
2203	2021-07-15	228.6999969482422	232.0399932861328	226.16000366210938	231.33999633789062	1812600.0
2204	2021-07-16	227.52999877929688	231.0	226.85000610351562	230.0	1224400.0
2205	2021-07-19	226.14999389648438	227.8699951171875	223.69000244140625	225.7100067138672	1255400.0
2206	2021-07-20	230.8300018310547	233.5800018310547	225.5500030517578	227.1999969482422	1534800.0
2207	2021-07-21	237.36000061035156	237.6199951171875	228.1199951171875	228.61000061035156	1259600.0
2208	2021-07-22	237.9199981689453	239.35000610351562	237.0	237.0	932700.0
2209	2021-07-23	240.39999389648438	242.05999755859375	237.72999572753906	238.80999755859375	1107700.0
2210	2021-07-26	238.61000061035156	240.5500030517578	237.94000244140625	240.5500030517578	870200.0
2211	2021-07-27	230.66000366210938	239.30999755859375	220.00999450683594	238.89999389648438	7730300.0
2212	2021-07-28	234.38999938964844	235.5399932861328	231.25999450683594	232.0	1651400.0
2213	2021-07-29	235.25	237.44000244140625	234.25	235.2100067138672	1296800.0
2214	2021-07-30	234.39999389648438	235.36000061035156	233.00999450683594	233.3300018310547	921700.0
2215	2021-08-02	233.64999389648438	236.32000732421875	232.4199981689453	235.10000610351562	706700.0
2216	2021-08-03	235.36000061035156	238.30999755859375	231.35000610351562	238.25999450683594	2229600.0
2217	2021-08-04	232.22999572753906	235.7899932861328	231.75	235.1699981689453	1063000.0
2218	2021-08-05	236.0	236.9600067138672	230.32000732421875	231.77999877929688	2520700.0
2219	2021-08-06	235.72000122070312	237.10000610351562	233.39999389648438	234.6199951171875	1031000.0
2220	2021-08-09	234.19000244140625	236.5800018310547	233.92999267578125	236.5800018310547	1424200.0
2221	2021-08-10	230.6999969482422	238.0	230.0500030517578	237.61000061035156	842000.0
2222	2021-08-11	231.3699951171875	232.8000030517578	229.00999450683594	231.88999938964844	830800.0
2223	2021-08-12	235.3300018310547	236.9199981689453	230.5800018310547	230.5800018310547	997500.0
2224	2021-08-13	236.67999267578125	238.97999572753906	234.5800018310547	235.38999938964844	743600.0
2225	2021-08-16	232.5800018310547	236.0800018310547	230.72000122070312	236.0800018310547	1141300.0
2226	2021-08-17	231.36000061035156	232.6199951171875	228.07000732421875	230.42999267578125	1049400.0
2227	2021-08-18	231.5800018310547	233.63999938964844	230.60000610351562	231.6300048828125	1638300.0
2228	2021-08-19	231.89999389648438	233.13999938964844	228.58999633789062	231.16000366210938	1313400.0
2229	2021-08-20	235.9499969482422	238.7100067138672	232.30999755859375	232.30999755859375	1553900.0
2230	2021-08-23	242.6199951171875	242.82000732421875	235.6199951171875	235.9499969482422	1662000.0
2231	2021-08-24	245.80999755859375	245.89999389648438	242.2100067138672	245.3300018310547	1258700.0
2232	2021-08-25	246.11000061035156	246.7899932861328	244.1999969482422	245.36000061035156	989200.0
2233	2021-08-26	246.75999450683594	248.4600067138672	245.0	247.0	3036300.0
2234	2021-08-27	269.2799987792969	274.94000244140625	263.2699890136719	265.0299987792969	7411600.0
2235	2021-08-30	271.3699951171875	273.6400146484375	268.6300048828125	270.8800048828125	1904600.0
2236	2021-08-31	273.1600036621094	275.7099914550781	269.6600036621094	271.29998779296875	2074900.0
2237	2021-09-01	273.3699951171875	275.8999938964844	271.29998779296875	274.0	1800200.0
2238	2021-09-02	271.32000732421875	274.3299865722656	269.4599914550781	272.7799987792969	917800.0
2239	2021-09-03	277.739990234375	278.2300109863281	269.69000244140625	270.9200134277344	1382600.0
2240	2021-09-07	274.3699951171875	277.5799865722656	273.6199951171875	276.5299987792969	1761100.0
2241	2021-09-08	272.20001220703125	275.6300048828125	271.5400085449219	275.1400146484375	1003600.0
2242	2021-09-09	270.0	273.6199951171875	269.7099914550781	271.7300109863281	1266800.0
2243	2021-09-10	267.5299987792969	271.9200134277344	267.1099853515625	271.32000732421875	1225500.0
2244	2021-09-13	267.75	268.7900085449219	262.19000244140625	268.07000732421875	1222900.0
2245	2021-09-14	269.7799987792969	271.739990234375	267.989990234375	268.760009765625	1163500.0
2246	2021-09-15	269.8500061035156	271.5799865722656	267.1400146484375	269.9700012207031	1065000.0
2247	2021-09-16	271.07000732421875	271.489990234375	267.7300109863281	268.489990234375	986600.0
2248	2021-09-17	268.510009765625	272.54998779296875	266.3500061035156	271.8900146484375	2041000.0
2249	2021-09-20	267.19000244140625	267.4700012207031	262.5799865722656	266.7099914550781	2206000.0
2250	2021-09-21	270.17999267578125	272.4100036621094	266.75	268.5	1797600.0
2251	2021-09-22	270.7099914550781	274.9800109863281	269.3699951171875	271.6400146484375	2622500.0
2252	2021-09-23	270.07000732421875	273.9800109863281	264.54998779296875	272.25	1923100.0
2253	2021-09-24	268.42999267578125	270.2200012207031	265.8999938964844	269.1499938964844	1108000.0
2254	2021-09-27	263.7799987792969	266.8800048828125	262.2099914550781	265.6700134277344	1107700.0
2255	2021-09-28	252.3699951171875	259.3699951171875	252.00999450683594	258.9700012207031	2121300.0
2256	2021-09-29	249.50999450683594	257.6099853515625	246.94000244140625	254.85000610351562	1679800.0
2257	2021-09-30	249.88999938964844	253.61000061035156	249.02000427246094	250.3300018310547	1041500.0
2258	2021-10-01	254.5500030517578	256.0	247.4199981689453	250.0	1813700.0
2259	2021-10-04	249.67999267578125	254.02000427246094	246.4499969482422	253.82000732421875	1593500.0
2260	2021-10-05	252.0500030517578	253.14999389648438	249.22000122070312	250.47999572753906	757600.0
2261	2021-10-06	256.3299865722656	256.54998779296875	248.30999755859375	249.36000061035156	1572600.0
2262	2021-10-07	257.8599853515625	262.20001220703125	257.5799865722656	258.3500061035156	781100.0
2263	2021-10-08	255.89999389648438	259.4700012207031	254.5	258.1000061035156	941100.0
2264	2021-10-11	253.6699981689453	258.92999267578125	252.58999633789062	254.85000610351562	900000.0
2265	2021-10-12	257.19000244140625	260.4800109863281	254.55999755859375	255.47000122070312	1164400.0
2266	2021-10-13	266.6000061035156	273.54998779296875	262.6099853515625	262.7200012207031	2510400.0
2267	2021-10-14	271.1099853515625	273.3900146484375	268.1400146484375	269.489990234375	1353700.0
2268	2021-10-15	270.989990234375	272.3500061035156	268.1499938964844	270.8599853515625	1641800.0
2269	2021-10-18	272.6700134277344	273.0400085449219	267.0	267.9599914550781	849400.0
2270	2021-10-19	277.2699890136719	278.4700012207031	272.5899963378906	273.4100036621094	1165100.0
2271	2021-10-20	277.260009765625	279.69000244140625	274.5400085449219	277.5	782800.0
2272	2021-10-21	281.010009765625	281.67999267578125	275.3399963378906	277.0	1239100.0
2273	2021-10-22	280.7900085449219	284.79998779296875	279.04998779296875	282.2699890136719	1069700.0
2274	2021-10-25	282.1499938964844	284.6000061035156	278.5299987792969	279.2900085449219	1717000.0
2275	2021-10-26	282.760009765625	285.8500061035156	281.0799865722656	284.4800109863281	868300.0
2276	2021-10-27	283.1300048828125	286.54998779296875	280.55999755859375	283.0	1092100.0
2277	2021-10-28	286.739990234375	288.5799865722656	280.94000244140625	282.94000244140625	894800.0
2278	2021-10-29	289.9800109863281	292.6199951171875	286.3299865722656	288.29998779296875	1603800.0
2279	2021-11-01	288.07000732421875	291.989990234375	285.95001220703125	291.1099853515625	942700.0
2280	2021-11-02	291.2799987792969	291.7200012207031	288.5299987792969	289.989990234375	840900.0
2281	2021-11-03	288.9599914550781	292.1499938964844	287.42999267578125	290.54998779296875	810900.0
2282	2021-11-04	290.4800109863281	292.8599853515625	286.8999938964844	289.9599914550781	1276200.0
2283	2021-11-05	289.9200134277344	291.739990234375	287.0199890136719	291.739990234375	1008400.0
2284	2021-11-08	292.7300109863281	293.82000732421875	289.8500061035156	291.54998779296875	988900.0
2285	2021-11-09	293.4800109863281	294.489990234375	290.2099914550781	294.0299987792969	910600.0
2286	2021-11-10	291.010009765625	298.2200012207031	287.8699951171875	291.989990234375	3112700.0
2287	2021-11-11	295.239990234375	298.45001220703125	291.5	291.5	1295700.0
2288	2021-11-12	296.45001220703125	300.7799987792969	295.75	297.1300048828125	1455900.0
2289	2021-11-15	295.6000061035156	299.0	294.44000244140625	297.1300048828125	1262900.0
2290	2021-11-16	299.8399963378906	303.3299865722656	296.0199890136719	300.4599914550781	2522900.0
2291	2021-11-17	300.8999938964844	307.80999755859375	298.5400085449219	304.5199890136719	1952400.0
2292	2021-11-18	299.0899963378906	301.7799987792969	294.0	300.0400085449219	2787800.0
2293	2021-11-19	286.6000061035156	297.5	279.80999755859375	287.510009765625	6699600.0
2294	2021-11-22	274.75	286.7099914550781	274.3599853515625	285.510009765625	2941100.0
2295	2021-11-23	274.2799987792969	280.7900085449219	268.6300048828125	273.57000732421875	2292300.0
2296	2021-11-24	277.8800048828125	278.5199890136719	268.3699951171875	270.510009765625	1631000.0
2297	2021-11-26	277.54998779296875	282.6600036621094	276.010009765625	276.5	1516900.0
2298	2021-11-29	281.5899963378906	284.82000732421875	277.1300048828125	280.3299865722656	1262700.0
2299	2021-11-30	274.2300109863281	284.25	272.94000244140625	282.94000244140625	1980500.0
2300	2021-12-01	260.8599853515625	276.9200134277344	260.07000732421875	275.80999755859375	2561800.0
2301	2021-12-02	266.6600036621094	268.3699951171875	260.0	260.25	1900500.0
2302	2021-12-03	266.989990234375	269.9800109863281	259.8699951171875	267.67999267578125	2474200.0
2303	2021-12-06	269.0899963378906	269.4599914550781	258.2200012207031	266.0199890136719	1989400.0
2304	2021-12-07	280.239990234375	283.1499938964844	271.6700134277344	272.0	1776400.0
2305	2021-12-08	282.29998779296875	284.3900146484375	275.489990234375	281.7300109863281	964600.0
2306	2021-12-09	279.3500061035156	285.5799865722656	276.7099914550781	281.70001220703125	1371700.0
2307	2021-12-10	279.67999267578125	284.6099853515625	277.4200134277344	280.4599914550781	1281500.0
2308	2021-12-13	280.9200134277344	283.6700134277344	278.5799865722656	279.55999755859375	1133600.0
2309	2021-12-14	273.3500061035156	277.9100036621094	267.8299865722656	276.3599853515625	1726300.0
2310	2021-12-15	279.2200012207031	280.45001220703125	268.0899963378906	273.4599914550781	1736400.0
2311	2021-12-16	272.2300109863281	278.3699951171875	269.260009765625	277.3299865722656	1206800.0
2312	2021-12-17	273.8800048828125	275.4700012207031	265.2900085449219	267.0799865722656	2205600.0
2313	2021-12-20	269.70001220703125	272.55999755859375	266.3399963378906	268.20001220703125	1023800.0
2314	2021-12-21	278.8599853515625	279.54998779296875	267.0	269.6400146484375	1418800.0
2315	2021-12-22	277.8800048828125	280.6499938964844	275.8399963378906	278.8599853515625	1012600.0
2316	2021-12-23	278.04998779296875	279.989990234375	274.7300109863281	278.9700012207031	796300.0
2317	2021-12-27	279.3500061035156	280.9100036621094	276.3500061035156	278.3599853515625	1055500.0
2318	2021-12-28	275.79998779296875	280.7300109863281	274.7300109863281	280.7300109863281	859300.0
2319	2021-12-29	275.75	276.1199951171875	271.67999267578125	275.3999938964844	757400.0
2320	2021-12-30	276.5	279.57000732421875	276.29998779296875	277.55999755859375	1535400.0
2321	2021-12-31	273.17999267578125	277.2900085449219	272.79998779296875	275.5199890136719	754300.0
2322	2022-01-03	263.7200012207031	272.5	261.07000732421875	271.9599914550781	2839500.0
2323	2022-01-04	253.05999755859375	263.95001220703125	245.02000427246094	263.7200012207031	5095000.0
2324	2022-01-05	248.25999450683594	257.3800048828125	246.00999450683594	250.47000122070312	2955200.0
2325	2022-01-06	250.6300048828125	256.5	245.19000244140625	246.4499969482422	2943900.0
2326	2022-01-07	250.24000549316406	256.489990234375	246.02999877929688	250.30999755859375	1176100.0
2327	2022-01-10	252.30999755859375	252.3800048828125	241.72000122070312	245.27000427246094	2077400.0
2328	2022-01-11	255.72000122070312	256.54998779296875	248.3699951171875	250.10000610351562	2406400.0
2329	2022-01-12	257.9599914550781	261.8900146484375	255.8800048828125	256.9800109863281	1876500.0
2330	2022-01-13	249.41000366210938	260.6000061035156	248.8699951171875	258.44000244140625	1773000.0
2331	2022-01-14	254.30999755859375	255.07000732421875	248.10000610351562	249.8300018310547	2200400.0
2332	2022-01-18	245.86000061035156	252.69000244140625	243.9499969482422	246.7100067138672	2293600.0
2333	2022-01-19	249.4600067138672	255.1699981689453	246.10000610351562	246.77999877929688	1444800.0
2334	2022-01-20	251.77000427246094	260.4599914550781	251.25	255.4199981689453	1817300.0
2335	2022-01-21	245.69000244140625	253.13999938964844	244.38999938964844	251.05999755859375	1953000.0
2336	2022-01-24	247.6300048828125	248.02999877929688	233.30999755859375	240.86000061035156	2865300.0
2337	2022-01-25	236.11000061035156	248.0	235.1199951171875	241.5500030517578	2640500.0
2338	2022-01-26	225.0399932861328	241.38999938964844	223.6199951171875	240.5399932861328	4879500.0
2339	2022-01-27	226.17999267578125	235.5	225.72999572753906	229.52999877929688	2157500.0
2340	2022-01-28	238.17999267578125	238.74000549316406	223.52000427246094	226.5500030517578	2441600.0
2341	2022-01-31	253.00999450683594	253.32000732421875	238.35000610351562	239.4499969482422	3089900.0
2342	2022-02-01	252.74000549316406	257.0	246.9499969482422	256.9599914550781	1916800.0
2343	2022-02-02	242.85000610351562	252.88999938964844	239.9499969482422	252.75	3112200.0
2344	2022-02-03	233.02000427246094	239.32000732421875	231.38999938964844	237.63999938964844	2795300.0
2345	2022-02-04	236.7899932861328	240.22999572753906	231.8800048828125	234.22000122070312	1738000.0
2346	2022-02-07	236.4499969482422	242.82000732421875	235.66000366210938	237.5	1551500.0
2347	2022-02-08	238.50999450683594	239.6999969482422	232.00999450683594	234.50999450683594	1543800.0
2348	2022-02-09	243.4499969482422	246.33999633789062	240.99000549316406	243.72999572753906	1694400.0
2349	2022-02-10	239.63999938964844	243.66000366210938	236.10000610351562	237.0399932861328	1385500.0
2350	2022-02-11	232.77000427246094	243.8699951171875	231.86000061035156	240.63999938964844	1407500.0
2351	2022-02-14	232.97999572753906	236.1999969482422	230.35000610351562	232.44000244140625	1731800.0
2352	2022-02-15	235.4600067138672	238.6199951171875	231.35000610351562	237.69000244140625	1828800.0
2353	2022-02-16	228.30999755859375	235.0	226.0	232.17999267578125	2450200.0
2354	2022-02-17	216.7100067138672	226.94000244140625	216.5399932861328	226.6300048828125	2740200.0
2355	2022-02-18	214.47000122070312	218.33999633789062	212.22999572753906	215.77999877929688	2326600.0
2356	2022-02-22	218.08999633789062	225.69000244140625	213.0	214.3800048828125	3633400.0
2357	2022-02-23	213.00999450683594	222.0800018310547	212.69000244140625	219.17999267578125	1860400.0
2358	2022-02-24	222.36000061035156	223.10000610351562	205.89999389648438	206.55999755859375	2630800.0
2359	2022-02-25	225.22999572753906	225.3800048828125	219.0800018310547	220.24000549316406	2646900.0
2360	2022-02-28	229.0500030517578	231.72999572753906	223.66000366210938	225.5399932861328	3994400.0
2361	2022-03-01	240.3300018310547	249.8800048828125	237.72000122070312	245.97999572753906	6644200.0
2362	2022-03-02	248.38999938964844	249.91000366210938	235.60000610351562	239.24000549316406	4024400.0
2363	2022-03-03	245.3699951171875	250.0	241.77000427246094	250.0	2213400.0
2364	2022-03-04	240.2100067138672	248.5	237.63999938964844	245.74000549316406	2640100.0
2365	2022-03-07	224.41000366210938	242.0500030517578	223.16000366210938	240.83999633789062	4147200.0
2366	2022-03-08	219.89999389648438	226.55999755859375	215.75999450683594	220.75	3011100.0
2367	2022-03-09	233.52999877929688	235.42999267578125	223.8300018310547	224.77000427246094	2392000.0
2368	2022-03-10	228.4499969482422	232.05999755859375	226.6199951171875	228.2899932861328	1479000.0
2369	2022-03-11	224.91000366210938	232.2899932861328	224.69000244140625	231.3800048828125	1789000.0
2370	2022-03-14	220.91000366210938	229.22000122070312	218.89999389648438	224.5	1827700.0
2371	2022-03-15	221.4199981689453	222.85000610351562	217.14999389648438	222.1199951171875	2180400.0
2372	2022-03-16	227.47000122070312	228.25999450683594	219.33999633789062	223.75	2150400.0
2373	2022-03-17	235.3000030517578	237.64999389648438	226.02999877929688	227.02999877929688	2327200.0
2374	2022-03-18	243.60000610351562	245.14999389648438	232.55999755859375	234.38999938964844	2750300.0
2375	2022-03-21	242.83999633789062	244.72999572753906	239.89999389648438	241.42999267578125	1770700.0
2376	2022-03-22	244.14999389648438	248.27000427246094	241.0	242.6199951171875	1991800.0
2377	2022-03-23	236.77999877929688	242.44000244140625	236.2100067138672	241.85000610351562	2922200.0
2378	2022-03-24	241.22999572753906	241.72999572753906	233.0	238.25999450683594	2572200.0
2379	2022-03-25	238.08999633789062	244.0	234.8000030517578	243.57000732421875	2354800.0
2380	2022-03-28	244.22999572753906	246.17999267578125	237.3699951171875	237.3699951171875	2325800.0
2381	2022-03-29	246.25999450683594	248.9199981689453	245.05999755859375	247.9499969482422	2316900.0
2382	2022-03-30	241.55999755859375	246.39999389648438	240.24000549316406	245.0	1150500.0
2383	2022-03-31	239.4600067138672	242.86000061035156	238.39999389648438	242.86000061035156	1727900.0
2384	2022-04-01	237.92999267578125	242.1699981689453	235.4499969482422	237.35000610351562	2389200.0
2385	2022-04-04	243.0	245.8300018310547	237.47999572753906	238.24000549316406	1883500.0
2386	2022-04-05	239.72000122070312	244.1999969482422	237.5	243.58999633789062	2175400.0
2387	2022-04-06	230.13999938964844	234.5800018310547	228.60000610351562	234.05999755859375	1831400.0
2388	2022-04-07	233.25	235.16000366210938	228.9600067138672	228.9600067138672	1171700.0
2389	2022-04-08	228.77000427246094	233.1999969482422	228.24000549316406	232.75999450683594	1271700.0
2390	2022-04-11	227.2100067138672	229.19000244140625	223.41000366210938	225.02000427246094	1586900.0
2391	2022-04-12	225.97000122070312	233.83999633789062	225.4499969482422	231.1999969482422	1403500.0
2392	2022-04-13	228.66000366210938	230.94000244140625	225.35000610351562	225.80999755859375	1178500.0
2393	2022-04-14	224.6699981689453	229.25999450683594	224.00999450683594	229.0	1401300.0
2394	2022-04-18	219.5	222.0	214.57000732421875	220.99000549316406	2983600.0
2395	2022-04-19	224.6199951171875	225.60000610351562	216.55999755859375	219.3300018310547	1851900.0
2396	2022-04-20	220.13999938964844	226.74000549316406	219.5800018310547	226.74000549316406	1075800.0
2397	2022-04-21	212.4499969482422	224.2100067138672	210.38999938964844	220.86000061035156	1680700.0
2398	2022-04-22	206.1300048828125	214.3800048828125	205.5500030517578	212.44000244140625	1696700.0
2399	2022-04-25	209.1300048828125	210.0	204.27999877929688	204.42999267578125	1364000.0
2400	2022-04-26	201.89999389648438	208.1999969482422	200.6699981689453	207.75999450683594	2891200.0
2401	2022-04-27	206.72000122070312	209.4600067138672	202.33999633789062	202.33999633789062	2237000.0
2402	2022-04-28	215.4600067138672	217.4499969482422	209.32000732421875	210.19000244140625	2192000.0
2403	2022-04-29	206.6999969482422	217.3000030517578	205.94000244140625	213.27999877929688	2213200.0
2404	2022-05-02	208.41000366210938	209.3699951171875	203.13999938964844	205.77999877929688	1761800.0
2405	2022-05-03	201.3000030517578	209.05999755859375	200.0800018310547	207.72999572753906	2852600.0
2406	2022-05-04	207.75999450683594	208.82000732421875	193.58999633789062	201.9499969482422	2752100.0
2407	2022-05-05	195.82000732421875	205.3800048828125	193.16000366210938	204.74000549316406	2574300.0
2408	2022-05-06	189.4600067138672	195.3000030517578	185.55999755859375	193.4199981689453	1999000.0
2409	2022-05-09	176.2100067138672	185.24000549316406	175.07000732421875	185.16000366210938	6349100.0
2410	2022-05-10	183.6699981689453	185.52000427246094	176.17999267578125	181.8000030517578	4270900.0
2411	2022-05-11	173.13999938964844	186.80999755859375	172.4499969482422	179.6199951171875	3500200.0
2412	2022-05-12	171.9199981689453	178.25999450683594	168.89999389648438	171.7100067138672	3450800.0
2413	2022-05-13	182.2899932861328	184.07000732421875	174.9499969482422	175.33999633789062	3815400.0
2414	2022-05-16	176.05999755859375	182.6199951171875	174.63999938964844	179.44000244140625	2165200.0
2415	2022-05-17	173.33999633789062	176.67999267578125	169.0	173.5800018310547	4586200.0
2416	2022-05-18	162.9499969482422	172.27999877929688	161.6199951171875	170.99000549316406	4067900.0
2417	2022-05-19	164.52000427246094	167.44000244140625	161.8300018310547	163.4600067138672	3725700.0
2418	2022-05-20	165.99000549316406	170.39999389648438	161.0399932861328	168.60000610351562	2793000.0
2419	2022-05-23	165.7899932861328	167.1699981689453	162.6999969482422	167.0	2649600.0
2420	2022-05-24	158.77000427246094	164.08999633789062	157.49000549316406	162.97999572753906	4155700.0
2421	2022-05-25	164.50999450683594	165.9499969482422	158.02999877929688	159.49000549316406	3028400.0
2422	2022-05-26	168.14999389648438	169.9600067138672	160.67999267578125	164.52999877929688	4929600.0
2423	2022-05-27	158.7899932861328	159.9600067138672	149.05999755859375	156.3699951171875	13368400.0
2424	2022-05-31	156.3000030517578	158.69000244140625	153.5	158.35000610351562	6663500.0
2425	2022-06-01	156.55999755859375	162.27000427246094	155.0	158.00999450683594	4465400.0
2426	2022-06-02	169.44000244140625	169.89999389648438	155.3699951171875	155.6999969482422	4552700.0
2427	2022-06-03	162.1300048828125	168.22000122070312	162.0	166.5500030517578	3478400.0
2428	2022-06-06	158.86000061035156	165.82000732421875	158.80999755859375	165.66000366210938	2116800.0
2429	2022-06-07	159.25	160.99000549316406	156.36000061035156	156.36000061035156	2179700.0
2430	2022-06-08	160.0399932861328	161.27000427246094	158.57000732421875	159.25	1560800.0
2431	2022-06-09	153.8300018310547	159.50999450683594	153.8000030517578	158.5800018310547	1725100.0
2432	2022-06-10	149.27999877929688	152.0	146.5500030517578	151.08999633789062	3265500.0
2433	2022-06-13	142.22999572753906	146.9199981689453	140.83999633789062	145.14999389648438	3818700.0
2434	2022-06-14	139.3800048828125	146.00999450683594	138.72999572753906	144.17999267578125	3559100.0
2435	2022-06-15	142.80999755859375	145.4199981689453	139.69000244140625	142.80999755859375	4178000.0
2436	2022-06-16	136.86000061035156	140.75	136.27000427246094	139.10000610351562	2688900.0
2437	2022-06-17	139.3800048828125	141.9499969482422	136.74000549316406	136.91000366210938	4483800.0
2438	2022-06-21	138.60000610351562	143.69000244140625	138.44000244140625	141.8300018310547	2535200.0
2439	2022-06-22	136.58999633789062	139.52999877929688	135.0500030517578	136.5500030517578	6231300.0
2440	2022-06-23	142.19000244140625	142.61000061035156	134.52999877929688	137.83999633789062	4968700.0
2441	2022-06-24	152.0500030517578	152.1199951171875	144.50999450683594	145.1300048828125	4718000.0
2442	2022-06-27	148.0500030517578	153.0800018310547	147.50999450683594	152.2899932861328	4140600.0
2443	2022-06-28	144.25	149.92999267578125	143.9600067138672	148.44000244140625	3280200.0
2444	2022-06-29	146.30999755859375	148.0399932861328	143.0500030517578	144.52000427246094	2239700.0
2445	2022-06-30	139.5800018310547	143.9600067138672	138.0500030517578	143.32000732421875	3419300.0
2446	2022-07-01	142.35000610351562	143.27999877929688	137.5	140.30999755859375	1677400.0
2447	2022-07-05	146.3699951171875	146.52000427246094	138.5399932861328	138.5399932861328	2312500.0
2448	2022-07-06	145.94000244140625	147.57000732421875	143.61000061035156	147.57000732421875	2299100.0
2449	2022-07-07	147.60000610351562	148.52999877929688	145.5500030517578	145.6999969482422	3103600.0
2450	2022-07-08	148.00999450683594	148.22999572753906	144.13999938964844	145.0399932861328	1763000.0
2451	2022-07-11	145.5399932861328	147.27999877929688	144.00999450683594	146.47999572753906	1636200.0
2452	2022-07-12	137.77999877929688	147.47999572753906	137.4499969482422	144.60000610351562	3910600.0
2453	2022-07-13	140.0500030517578	140.47999572753906	134.10000610351562	134.27999877929688	2878600.0
2454	2022-07-14	137.9199981689453	140.67999267578125	137.3800048828125	139.80999755859375	2083400.0
2455	2022-07-15	140.7100067138672	140.74000549316406	136.0	138.9499969482422	2764100.0
2456	2022-07-18	138.74000549316406	143.38999938964844	138.61000061035156	142.74000549316406	2246900.0
2457	2022-07-19	141.83999633789062	143.02999877929688	138.47000122070312	141.4199981689453	2312300.0
2458	2022-07-20	147.3000030517578	147.6699981689453	142.0	143.17999267578125	2039600.0
2459	2022-07-21	149.77999877929688	149.8300018310547	145.42999267578125	146.75	1675000.0
2460	2022-07-22	148.0	152.3300018310547	145.92999267578125	149.9499969482422	1500800.0
2461	2022-07-25	145.44000244140625	148.3300018310547	144.5500030517578	148.3300018310547	1623700.0
2462	2022-07-26	140.91000366210938	145.25999450683594	140.42999267578125	145.25999450683594	2242000.0
2463	2022-07-27	150.10000610351562	150.4600067138672	143.1199951171875	144.9199981689453	2895600.0
2464	2022-07-28	152.80999755859375	153.5	147.47000122070312	149.0	3186900.0
2465	2022-07-29	155.10000610351562	155.85000610351562	150.44000244140625	153.5	2664900.0
2466	2022-08-01	155.5800018310547	156.19000244140625	151.6999969482422	152.97000122070312	1629500.0
2467	2022-08-02	155.05999755859375	157.61000061035156	153.3800048828125	153.44000244140625	1267000.0
2468	2022-08-03	160.36000061035156	160.5800018310547	156.0500030517578	157.4199981689453	2434200.0
2469	2022-08-04	162.5399932861328	162.60000610351562	158.1199951171875	158.9600067138672	1666300.0
2470	2022-08-05	161.7100067138672	163.25999450683594	158.0	158.69000244140625	1812600.0
2471	2022-08-08	166.8000030517578	169.22000122070312	161.35000610351562	161.6300048828125	3078400.0
2472	2022-08-09	166.42999267578125	166.55999755859375	163.27999877929688	164.8800048828125	2111100.0
2473	2022-08-10	171.3300018310547	173.0500030517578	169.74000549316406	171.67999267578125	2429000.0
2474	2022-08-11	166.0800018310547	172.72000122070312	165.1300048828125	172.3000030517578	2465700.0
2475	2022-08-12	176.22999572753906	176.3800048828125	168.69000244140625	169.27000427246094	3728800.0
2476	2022-08-15	179.5500030517578	179.8300018310547	175.1999969482422	175.47999572753906	2583900.0
2477	2022-08-16	177.7899932861328	178.77999877929688	175.88999938964844	176.6999969482422	2068100.0
2478	2022-08-17	175.88999938964844	176.9199981689453	173.8000030517578	175.0	2005800.0
2479	2022-08-18	173.1300048828125	176.0	172.1300048828125	175.02000427246094	2040000.0
2480	2022-08-19	168.17999267578125	170.00999450683594	166.02999877929688	169.61000061035156	2222200.0
2481	2022-08-22	160.85000610351562	165.94000244140625	160.08999633789062	165.94000244140625	2856100.0
2482	2022-08-23	157.66000366210938	161.4199981689453	156.7899932861328	161.0	3311800.0
2483	2022-08-24	160.3800048828125	161.77000427246094	157.3699951171875	158.36000061035156	2699100.0
2484	2022-08-25	162.36000061035156	162.5800018310547	154.11000061035156	156.72000122070312	4339200.0
2485	2022-08-26	166.4600067138672	178.55999755859375	165.52000427246094	176.0	9891000.0
2486	2022-08-29	160.88999938964844	169.13999938964844	160.75999450683594	164.13999938964844	4161800.0
2487	2022-08-30	164.27000427246094	165.27000427246094	160.02999877929688	162.94000244140625	3332300.0
2488	2022-08-31	164.55999755859375	167.9199981689453	162.89999389648438	166.7100067138672	3452800.0
2489	2022-09-01	161.08999633789062	163.05999755859375	157.5	162.4199981689453	3612800.0
2490	2022-09-02	158.5399932861328	164.24000549316406	157.42999267578125	163.10000610351562	2381700.0
2491	2022-09-06	159.89999389648438	160.05999755859375	155.82000732421875	158.1199951171875	2333400.0
2492	2022-09-07	165.77000427246094	166.1699981689453	159.49000549316406	159.85000610351562	2537800.0
2493	2022-09-08	167.5800018310547	169.4499969482422	164.1300048828125	165.05999755859375	2332400.0
2494	2022-09-09	169.9600067138672	171.2899932861328	168.0	168.52000427246094	2040200.0
2495	2022-09-12	169.75	172.97999572753906	169.19000244140625	170.97999572753906	2905300.0
2496	2022-09-13	160.11000061035156	164.08999633789062	159.8300018310547	162.1300048828125	3312000.0
2497	2022-09-14	160.1300048828125	163.6699981689453	159.10000610351562	161.69000244140625	2426700.0
2498	2022-09-15	154.3300018310547	160.77999877929688	154.13999938964844	158.57000732421875	3345200.0
2499	2022-09-16	152.2899932861328	156.49000549316406	149.38999938964844	151.38999938964844	5787800.0
2500	2022-09-19	155.0	155.02999877929688	150.8800048828125	151.60000610351562	2009800.0
2501	2022-09-20	152.64999389648438	154.63999938964844	151.5800018310547	152.72000122070312	2370500.0
2502	2022-09-21	150.97999572753906	157.82000732421875	150.9199981689453	153.41000366210938	2543800.0
2503	2022-09-22	150.49000549316406	152.2100067138672	148.85000610351562	150.1199951171875	2511600.0
2504	2022-09-23	151.24000549316406	151.3800048828125	146.7899932861328	149.5	3214900.0
2505	2022-09-26	146.97000122070312	153.8300018310547	146.9199981689453	151.1999969482422	2269600.0
2506	2022-09-27	149.17999267578125	150.8300018310547	146.5399932861328	149.5399932861328	2154900.0
2507	2022-09-28	156.85000610351562	157.6699981689453	149.33999633789062	149.75999450683594	4052600.0
2508	2022-09-29	156.25999450683594	156.50999450683594	152.1300048828125	155.36000061035156	2391600.0
2509	2022-09-30	152.22000122070312	158.41000366210938	152.0800018310547	156.30999755859375	1878100.0
2510	2022-10-03	154.25	155.7100067138672	151.30999755859375	152.67999267578125	1723500.0
2511	2022-10-04	159.0	160.25	157.30999755859375	157.30999755859375	1748400.0
2512	2022-10-05	159.4499969482422	160.52000427246094	155.47999572753906	156.50999450683594	1257800.0
2513	2022-10-06	159.5	162.44000244140625	158.02999877929688	159.30999755859375	1554700.0
2514	2022-10-07	152.8800048828125	157.19000244140625	151.7100067138672	155.7899932861328	1537700.0
2515	2022-10-10	147.8300018310547	153.52999877929688	146.6300048828125	153.52999877929688	1029500.0
2516	2022-10-11	142.6999969482422	147.6999969482422	141.5500030517578	147.0	2096900.0
2517	2022-10-12	143.92999267578125	144.1999969482422	139.9600067138672	142.35000610351562	2040400.0
2518	2022-10-13	142.7100067138672	143.57000732421875	135.6300048828125	138.3000030517578	2556400.0
2519	2022-10-14	139.58999633789062	147.24000549316406	139.38999938964844	145.22000122070312	2141100.0
2520	2022-10-17	148.94000244140625	149.57000732421875	142.6699981689453	143.1999969482422	3386900.0
2521	2022-10-18	152.61000061035156	156.6199951171875	151.05999755859375	152.80999755859375	2224900.0
2522	2022-10-19	146.5	151.4199981689453	145.5	150.7899932861328	1548200.0
2523	2022-10-20	145.4199981689453	149.42999267578125	144.24000549316406	145.3699951171875	1816900.0
2524	2022-10-21	149.47999572753906	149.72999572753906	142.6300048828125	144.72999572753906	1431700.0
2525	2022-10-24	147.9499969482422	149.47999572753906	143.50999450683594	149.4199981689453	1505800.0
2526	2022-10-25	156.17999267578125	157.0800018310547	149.67999267578125	150.16000366210938	2379900.0
2527	2022-10-26	154.72999572753906	158.02000427246094	151.85000610351562	152.05999755859375	2753600.0
2528	2022-10-27	155.24000549316406	162.77000427246094	154.91000366210938	158.3699951171875	2241200.0
2529	2022-10-28	157.64999389648438	157.97999572753906	152.52999877929688	154.1199951171875	1502600.0
2530	2022-10-31	155.82000732421875	158.64999389648438	155.42999267578125	157.75	1222000.0
2531	2022-11-01	151.60000610351562	158.9499969482422	151.52000427246094	158.47999572753906	1430400.0
2532	2022-11-02	143.50999450683594	152.2899932861328	143.41000366210938	152.2899932861328	2190500.0
2533	2022-11-03	140.22000122070312	144.27999877929688	139.88999938964844	141.19000244140625	2572400.0
2534	2022-11-04	132.6300048828125	141.27000427246094	128.72000122070312	140.7100067138672	5266300.0
2535	2022-11-07	136.52000427246094	137.6300048828125	130.35000610351562	135.4199981689453	3038400.0
2536	2022-11-08	140.17999267578125	142.6999969482422	134.72000122070312	136.82000732421875	2072200.0
2537	2022-11-09	134.9499969482422	140.05999755859375	134.13999938964844	140.05999755859375	1913600.0
2538	2022-11-10	153.1300048828125	155.42999267578125	144.82000732421875	145.0	4396200.0
2539	2022-11-11	156.9499969482422	159.2899932861328	150.86000061035156	153.1199951171875	2680200.0
2540	2022-11-14	153.3800048828125	155.94000244140625	151.94000244140625	155.77000427246094	2032700.0
2541	2022-11-15	160.74000549316406	162.50999450683594	158.36000061035156	159.41000366210938	2803900.0
2542	2022-11-16	155.38999938964844	159.82000732421875	153.24000549316406	159.4499969482422	1582600.0
2543	2022-11-17	148.80999755859375	151.57000732421875	147.69000244140625	150.47999572753906	1849300.0
2544	2022-11-18	146.74000549316406	152.47999572753906	145.3000030517578	152.19000244140625	1650700.0
2545	2022-11-21	143.1999969482422	145.63999938964844	141.72000122070312	142.0	1808900.0
2546	2022-11-22	146.2899932861328	146.41000366210938	141.22000122070312	143.52999877929688	1289200.0
2547	2022-11-23	149.33999633789062	151.85000610351562	143.6999969482422	143.89999389648438	1518700.0
2548	2022-11-25	148.97999572753906	149.74000549316406	147.39999389648438	147.83999633789062	768300.0
2549	2022-11-28	145.25	150.58999633789062	144.6199951171875	148.44000244140625	3135100.0
2550	2022-11-29	143.3000030517578	145.82000732421875	142.1300048828125	145.25	3350800.0
2551	2022-11-30	167.89999389648438	167.92999267578125	155.5	157.88999938964844	8712600.0
2552	2022-12-01	169.47999572753906	170.92999267578125	165.0	165.61000061035156	3329400.0
2553	2022-12-02	170.99000549316406	171.27999877929688	164.41000366210938	166.02999877929688	2552900.0
2554	2022-12-05	164.61000061035156	170.52000427246094	163.25	169.99000549316406	2480000.0
2555	2022-12-06	161.36000061035156	165.32000732421875	159.89999389648438	165.32000732421875	2061500.0
2556	2022-12-07	164.72000122070312	165.27999877929688	161.63999938964844	162.08999633789062	2057300.0
2557	2022-12-08	169.3300018310547	170.77000427246094	163.7100067138672	165.61000061035156	2222100.0
2558	2022-12-09	169.60000610351562	172.94000244140625	167.77999877929688	169.1999969482422	1647700.0
2559	2022-12-12	172.72999572753906	173.3300018310547	169.52999877929688	170.25999450683594	2179100.0
2560	2022-12-13	177.3300018310547	184.5	175.38999938964844	182.8000030517578	2998600.0
2561	2022-12-14	179.2899932861328	182.11000061035156	176.33999633789062	176.52999877929688	2945400.0
2562	2022-12-15	175.4199981689453	178.19000244140625	174.14999389648438	175.75999450683594	2349100.0
2563	2022-12-16	175.22000122070312	176.25	172.94000244140625	174.47000122070312	2142100.0
2564	2022-12-19	170.0399932861328	175.39999389648438	168.60000610351562	174.19000244140625	2169000.0
2565	2022-12-20	172.08999633789062	173.02000427246094	168.14999389648438	169.02999877929688	1751600.0
2566	2022-12-21	170.0800018310547	172.4199981689453	168.1300048828125	169.86000061035156	2541500.0
2567	2022-12-22	165.61000061035156	168.52999877929688	161.8300018310547	167.99000549316406	2016800.0
2568	2022-12-23	164.63999938964844	165.4499969482422	162.2899932861328	164.55999755859375	1130100.0
2569	2022-12-27	163.39999389648438	164.52000427246094	160.60000610351562	163.64999389648438	745400.0
2570	2022-12-28	162.99000549316406	165.0	162.5500030517578	163.33999633789062	975400.0
2571	2022-12-29	167.7899932861328	168.77000427246094	163.25999450683594	163.97999572753906	2339800.0
2572	2022-12-30	167.3300018310547	167.39999389648438	164.27000427246094	164.27999877929688	1128200.0
2573	2023-01-03	169.35000610351562	173.8699951171875	167.0399932861328	170.6999969482422	2094000.0
2574	2023-01-04	171.22000122070312	173.16000366210938	168.99000549316406	171.30999755859375	1660200.0
2575	2023-01-05	160.19000244140625	167.52000427246094	157.85000610351562	167.52000427246094	3003800.0
2576	2023-01-06	161.13999938964844	164.72999572753906	157.9600067138672	163.1999969482422	1910300.0
2577	2023-01-09	162.92999267578125	167.10000610351562	162.1999969482422	162.1999969482422	1727600.0
2578	2023-01-10	160.2100067138672	163.72000122070312	158.94000244140625	161.08999633789062	1824800.0
2579	2023-01-11	163.9199981689453	164.41000366210938	159.0	160.3800048828125	1915400.0
2580	2023-01-12	163.58999633789062	164.5800018310547	158.74000549316406	163.5800018310547	2119400.0
2581	2023-01-13	167.14999389648438	167.99000549316406	162.61000061035156	163.02000427246094	2042000.0
2582	2023-01-17	166.69000244140625	168.67999267578125	162.74000549316406	163.49000549316406	2655200.0
2583	2023-01-18	164.2899932861328	170.1699981689453	164.13999938964844	167.9499969482422	1867900.0
2584	2023-01-19	167.5399932861328	169.0	163.5	163.5	1994400.0
2585	2023-01-20	173.39999389648438	174.38999938964844	167.97000122070312	168.6999969482422	2980300.0
2586	2023-01-23	176.42999267578125	176.5399932861328	171.0800018310547	171.25999450683594	2013300.0
2587	2023-01-24	172.52999877929688	176.86000061035156	172.27999877929688	175.6999969482422	1460200.0
2588	2023-01-25	174.44000244140625	174.85000610351562	167.5	168.52999877929688	1198000.0
2589	2023-01-26	178.8800048828125	179.64999389648438	175.97000122070312	177.27000427246094	1693300.0
2590	2023-01-27	177.66000366210938	179.74000549316406	176.52999877929688	177.08999633789062	1189800.0
2591	2023-01-30	176.47999572753906	177.36000061035156	173.2899932861328	175.2100067138672	1674500.0
2592	2023-01-31	181.42999267578125	181.50999450683594	176.89999389648438	177.6999969482422	1971400.0
2593	2023-02-01	185.3300018310547	187.19000244140625	177.77999877929688	180.5800018310547	2396500.0
2594	2023-02-02	190.97999572753906	192.82000732421875	189.14999389648438	189.47999572753906	2662500.0
2595	2023-02-03	185.85000610351562	189.7100067138672	184.2899932861328	186.3000030517578	2001600.0
2596	2023-02-06	183.72999572753906	185.63999938964844	181.77000427246094	182.8300018310547	1790100.0
2597	2023-02-07	191.75	193.00999450683594	183.38999938964844	184.24000549316406	3146800.0
2598	2023-02-08	188.72999572753906	192.0500030517578	187.42999267578125	191.33999633789062	1776200.0
2599	2023-02-09	189.77000427246094	193.63999938964844	189.52000427246094	192.22999572753906	2367100.0
2600	2023-02-10	186.85000610351562	189.42999267578125	184.30999755859375	186.80999755859375	1556300.0
2601	2023-02-13	188.25	188.58999633789062	184.83999633789062	187.83999633789062	1492000.0
2602	2023-02-14	189.5399932861328	192.85000610351562	186.16000366210938	187.22999572753906	1001900.0
2603	2023-02-15	190.92999267578125	191.14999389648438	188.0	188.94000244140625	1303700.0
2604	2023-02-16	187.75	190.75999450683594	185.07000732421875	186.1300048828125	1309600.0
2605	2023-02-17	185.8000030517578	186.97999572753906	183.02999877929688	186.6300048828125	1054100.0
2606	2023-02-21	181.9199981689453	184.52000427246094	181.55999755859375	184.0	1515400.0
2607	2023-02-22	184.3699951171875	187.35000610351562	183.8699951171875	184.8300018310547	1442600.0
2608	2023-02-23	187.2100067138672	188.58999633789062	183.4499969482422	186.80999755859375	1643500.0
2609	2023-02-24	183.1300048828125	185.3300018310547	181.49000549316406	183.99000549316406	2552000.0
2610	2023-02-27	184.92999267578125	186.8699951171875	182.55999755859375	185.80999755859375	4072600.0
2611	2023-02-28	185.47000122070312	188.77000427246094	181.6999969482422	182.0	4882900.0
2612	2023-03-01	184.1199951171875	188.86000061035156	183.67999267578125	185.63999938964844	2652500.0
2613	2023-03-02	188.1699981689453	188.4600067138672	182.72000122070312	184.2899932861328	2067100.0
2614	2023-03-03	191.5500030517578	191.72999572753906	188.89999389648438	188.9499969482422	2304200.0
2615	2023-03-06	188.82000732421875	192.6699981689453	188.52999877929688	191.0	1703800.0
2616	2023-03-07	186.63999938964844	190.75	185.9499969482422	189.08999633789062	1728700.0
2617	2023-03-08	183.49000549316406	187.27999877929688	182.86000061035156	187.02999877929688	1969600.0
2618	2023-03-09	181.47000122070312	186.47999572753906	180.75999450683594	184.17999267578125	1596000.0
2619	2023-03-10	178.27000427246094	182.00999450683594	176.22000122070312	180.83999633789062	2182400.0
2620	2023-03-13	181.25	181.89999389648438	174.05999755859375	176.50999450683594	2066200.0
2621	2023-03-14	183.41000366210938	184.94000244140625	181.27999877929688	183.11000061035156	1697700.0
2622	2023-03-15	184.36000061035156	184.72000122070312	180.72000122070312	182.2100067138672	1450900.0
2623	2023-03-16	191.72000122070312	191.99000549316406	184.24000549316406	184.86000061035156	2288000.0
2624	2023-03-17	188.77000427246094	192.6999969482422	188.10000610351562	191.72000122070312	2719800.0
2625	2023-03-20	190.63999938964844	190.6999969482422	186.72000122070312	188.75	2279800.0
2626	2023-03-21	190.6999969482422	192.25	188.39999389648438	191.64999389648438	1912200.0
2627	2023-03-22	184.2899932861328	190.25	184.22000122070312	190.25	1843100.0
2628	2023-03-23	188.0399932861328	190.8300018310547	186.83999633789062	187.6999969482422	1542800.0
2629	2023-03-24	190.42999267578125	191.44000244140625	186.25999450683594	187.1199951171875	1335000.0
2630	2023-03-27	188.14999389648438	191.16000366210938	185.82000732421875	190.52000427246094	1676800.0
2631	2023-03-28	189.67999267578125	191.14999389648438	187.6199951171875	188.3000030517578	1651200.0
2632	2023-03-29	198.25	198.3300018310547	190.74000549316406	191.7100067138672	2983700.0
2633	2023-03-30	200.0500030517578	201.8300018310547	199.08999633789062	200.0	1840300.0
2634	2023-03-31	206.5399932861328	206.67999267578125	200.22000122070312	201.0	2578600.0
2635	2023-04-03	204.3699951171875	204.99000549316406	201.77000427246094	203.2899932861328	1749900.0
2636	2023-04-04	202.60000610351562	205.97999572753906	202.17999267578125	204.6699981689453	1193500.0
2637	2023-04-05	197.8699951171875	200.64999389648438	193.9600067138672	200.52999877929688	3367900.0
2638	2023-04-06	196.80999755859375	197.4499969482422	188.63999938964844	194.9499969482422	2373900.0
2639	2023-04-10	196.94000244140625	197.35000610351562	194.07000732421875	195.17999267578125	1254200.0
2640	2023-04-11	195.97999572753906	196.97999572753906	192.63999938964844	195.99000549316406	1495900.0
2641	2023-04-12	191.74000549316406	195.0	188.27999877929688	194.9199981689453	3435600.0
2642	2023-04-13	194.85000610351562	195.5800018310547	192.83999633789062	193.3300018310547	1822900.0
2643	2023-04-14	194.0399932861328	194.94000244140625	191.47999572753906	191.88999938964844	1468600.0
2644	2023-04-17	195.6199951171875	196.1699981689453	193.2899932861328	194.64999389648438	985300.0
2645	2023-04-18	193.5399932861328	198.44000244140625	193.42999267578125	198.44000244140625	1153900.0
2646	2023-04-19	192.02999877929688	193.88999938964844	190.91000366210938	192.0	1374700.0
2647	2023-04-20	191.0500030517578	192.69000244140625	190.02000427246094	190.22999572753906	1205200.0
2648	2023-04-21	190.99000549316406	192.08999633789062	190.19000244140625	191.75999450683594	906200.0
2649	2023-04-24	189.08999633789062	192.66000366210938	188.58999633789062	192.0	1475900.0
2650	2023-04-25	182.8800048828125	187.19000244140625	182.8300018310547	187.19000244140625	2329100.0
2651	2023-04-26	187.16000366210938	189.4499969482422	184.1999969482422	185.83999633789062	1570900.0
2652	2023-04-27	187.1300048828125	188.47999572753906	183.8800048828125	188.4499969482422	1463700.0
2653	2023-04-28	186.13999938964844	186.94000244140625	182.97999572753906	185.35000610351562	1110400.0
2654	2023-05-01	186.33999633789062	186.92999267578125	184.7899932861328	185.50999450683594	1074600.0
2655	2023-05-02	183.1300048828125	187.9199981689453	182.9600067138672	187.88999938964844	1883200.0
2656	2023-05-03	183.32000732421875	186.5	182.9499969482422	183.3300018310547	1317400.0
2657	2023-05-04	181.9199981689453	184.82000732421875	181.22000122070312	184.17999267578125	1141800.0
2658	2023-05-05	181.47999572753906	183.6699981689453	180.2100067138672	182.33999633789062	2650800.0
2659	2023-05-08	179.60000610351562	180.3699951171875	174.25	175.72000122070312	2891300.0
2660	2023-05-09	178.42999267578125	181.36000061035156	177.64999389648438	180.35000610351562	1690300.0
2661	2023-05-10	179.39999389648438	180.86000061035156	177.19000244140625	179.83999633789062	1652600.0
2662	2023-05-11	178.32000732421875	179.3800048828125	176.13999938964844	179.3800048828125	1838200.0
2663	2023-05-12	182.75999450683594	183.10000610351562	174.6999969482422	176.27000427246094	2130900.0
2664	2023-05-15	185.4600067138672	186.35000610351562	181.75	182.25	1414900.0
2665	2023-05-16	185.30999755859375	189.63999938964844	184.0	184.0	2076600.0
2666	2023-05-17	188.22000122070312	188.77999877929688	182.58999633789062	185.41000366210938	1626400.0
2667	2023-05-18	195.75	195.82000732421875	186.83999633789062	187.0	2041300.0
2668	2023-05-19	195.7100067138672	196.6699981689453	194.22999572753906	196.5399932861328	1351400.0
2669	2023-05-22	196.41000366210938	199.07000732421875	195.99000549316406	197.02000427246094	1752200.0
2670	2023-05-23	192.8699951171875	196.4600067138672	192.41000366210938	194.16000366210938	1525400.0
2671	2023-05-24	196.19000244140625	197.1300048828125	191.0399932861328	192.3000030517578	2241900.0
2672	2023-05-25	196.41000366210938	198.6699981689453	192.67999267578125	198.64999389648438	5213000.0
2673	2023-05-26	216.07000732421875	218.8800048828125	211.13999938964844	214.77999877929688	6730400.0
2674	2023-05-30	209.0800018310547	218.72999572753906	208.9600067138672	217.3699951171875	3549000.0
2675	2023-05-31	211.99000549316406	213.27000427246094	206.47999572753906	207.82000732421875	5557500.0
2676	2023-06-01	215.30999755859375	217.14999389648438	208.7100067138672	209.32000732421875	2534100.0
2677	2023-06-02	213.5	217.6699981689453	213.36000061035156	215.67999267578125	2036000.0
2678	2023-06-05	213.47999572753906	214.10000610351562	210.63999938964844	212.0	1390300.0
2679	2023-06-06	215.0	216.6300048828125	213.22000122070312	213.83999633789062	1404400.0
2680	2023-06-07	203.44000244140625	214.55999755859375	202.7899932861328	213.2100067138672	2971500.0
2681	2023-06-08	204.49000549316406	208.0	201.4199981689453	203.13999938964844	2512800.0
2682	2023-06-09	204.3800048828125	207.66000366210938	201.75999450683594	205.0	1884000.0
2683	2023-06-12	209.64999389648438	209.83999633789062	205.16000366210938	205.5399932861328	1861900.0
2684	2023-06-13	214.05999755859375	214.57000732421875	211.3000030517578	212.3699951171875	1798000.0
2685	2023-06-14	217.30999755859375	217.99000549316406	213.35000610351562	213.92999267578125	2030500.0
2686	2023-06-15	224.30999755859375	224.74000549316406	216.0	216.1300048828125	2551200.0
2687	2023-06-16	222.39999389648438	226.05999755859375	220.0800018310547	225.33999633789062	3312300.0
2688	2023-06-20	223.74000549316406	224.0399932861328	219.19000244140625	220.38999938964844	1784500.0
2689	2023-06-21	219.8300018310547	225.58999633789062	218.25	225.16000366210938	1837900.0
2690	2023-06-22	221.0	221.1999969482422	217.13999938964844	217.89999389648438	1342800.0
2691	2023-06-23	222.25	222.47999572753906	218.0	218.61000061035156	2800100.0
2692	2023-06-26	219.94000244140625	224.1300048828125	219.08999633789062	221.10000610351562	2289600.0
2693	2023-06-27	224.22000122070312	225.3300018310547	220.52000427246094	220.52000427246094	1381000.0
2694	2023-06-28	222.9600067138672	229.58999633789062	222.57000732421875	227.3300018310547	2117400.0
2695	2023-06-29	227.1199951171875	228.0	221.02000427246094	223.74000549316406	2445800.0
2696	2023-06-30	225.88999938964844	230.6199951171875	225.6999969482422	229.33999633789062	1773300.0
2697	2023-07-03	224.58999633789062	226.3800048828125	223.47000122070312	225.5800018310547	783100.0
2698	2023-07-05	222.60000610351562	222.92999267578125	220.0	220.97999572753906	1689600.0
2699	2023-07-06	219.3000030517578	220.2899932861328	216.7899932861328	217.89999389648438	1394700.0
2700	2023-07-07	218.72999572753906	221.0399932861328	217.3699951171875	218.6300048828125	1526800.0
2701	2023-07-10	222.39999389648438	225.22999572753906	217.91000366210938	218.0	1589400.0
2702	2023-07-11	221.7100067138672	223.66000366210938	219.0399932861328	222.27000427246094	1596900.0
2703	2023-07-12	219.0800018310547	224.02999877929688	218.3300018310547	223.8699951171875	2496600.0
2704	2023-07-13	219.77999877929688	221.39999389648438	218.9499969482422	220.8300018310547	2289300.0
2705	2023-07-14	223.91000366210938	224.16000366210938	219.19000244140625	219.22999572753906	1648800.0
2706	2023-07-17	228.25	230.4199981689453	222.94000244140625	223.82000732421875	1888300.0
2707	2023-07-18	228.35000610351562	229.4600067138672	224.22999572753906	226.49000549316406	1840800.0
2708	2023-07-19	231.67999267578125	234.8000030517578	230.24000549316406	230.88999938964844	1854800.0
2709	2023-07-20	222.32000732421875	231.11000061035156	221.7899932861328	229.0399932861328	2242200.0
2710	2023-07-21	225.0500030517578	226.00999450683594	222.82000732421875	223.5800018310547	3992400.0
2711	2023-07-24	223.1199951171875	226.61000061035156	221.1999969482422	224.13999938964844	1339900.0
2712	2023-07-25	227.39999389648438	228.64999389648438	223.14999389648438	223.47999572753906	1257300.0
2713	2023-07-26	230.0500030517578	232.0	225.6300048828125	225.6300048828125	2615000.0
2714	2023-07-27	229.8000030517578	234.82000732421875	228.25999450683594	233.22000122070312	2372600.0
2715	2023-07-28	235.0	236.27000427246094	231.75	231.82000732421875	1605500.0
2716	2023-07-31	237.1300048828125	238.6699981689453	234.7100067138672	235.14999389648438	1104100.0
2717	2023-08-01	239.8000030517578	240.17999267578125	233.50999450683594	235.83999633789062	1274900.0
2718	2023-08-02	229.22000122070312	236.2899932861328	226.02999877929688	236.02000427246094	1630700.0
2719	2023-08-03	229.33999633789062	230.60000610351562	225.82000732421875	228.4499969482422	1283100.0
2720	2023-08-04	230.1199951171875	233.4499969482422	227.14999389648438	230.58999633789062	1263300.0
2721	2023-08-07	233.5500030517578	233.72999572753906	229.0500030517578	229.3000030517578	1374000.0
2722	2023-08-08	227.5399932861328	230.5800018310547	226.10000610351562	230.27999877929688	1435800.0
2723	2023-08-09	225.55999755859375	228.64999389648438	224.0	227.75	1275800.0
2724	2023-08-10	227.8699951171875	230.97000122070312	226.0	229.88999938964844	1030400.0
2725	2023-08-11	226.4600067138672	229.69000244140625	225.6999969482422	226.63999938964844	770700.0
2726	2023-08-14	228.11000061035156	229.77999877929688	224.9600067138672	225.0800018310547	934900.0
2727	2023-08-15	230.88999938964844	232.39999389648438	226.3699951171875	226.47999572753906	1381400.0
2728	2023-08-16	230.41000366210938	234.89999389648438	230.2100067138672	231.77999877929688	1429300.0
2729	2023-08-17	224.05999755859375	232.0399932861328	222.9199981689453	231.97999572753906	1667200.0
2730	2023-08-18	224.4199981689453	225.55999755859375	218.44000244140625	220.22999572753906	1462300.0
2731	2023-08-21	227.22999572753906	228.33999633789062	224.49000549316406	224.85000610351562	1195400.0
2732	2023-08-22	226.25999450683594	228.9600067138672	225.72999572753906	228.0	1377800.0
2733	2023-08-23	230.22000122070312	231.77000427246094	226.61000061035156	226.61000061035156	1328700.0
2734	2023-08-24	224.8699951171875	235.69000244140625	224.8699951171875	234.3699951171875	3629700.0
2735	2023-08-25	236.97000122070312	239.3300018310547	226.0800018310547	228.3800048828125	5637100.0
2736	2023-08-28	236.3000030517578	238.5	234.75999450683594	237.3300018310547	1879000.0
2737	2023-08-29	241.6699981689453	241.82000732421875	236.0500030517578	236.6999969482422	1848800.0
2738	2023-08-30	243.13999938964844	244.92999267578125	241.9199981689453	241.9199981689453	1644100.0
2739	2023-08-31	244.5	245.60000610351562	242.22000122070312	243.49000549316406	1982900.0
2740	2023-09-01	248.49000549316406	249.25999450683594	244.17999267578125	246.5399932861328	1070300.0
2741	2023-09-05	247.2100067138672	247.75	244.64999389648438	246.64999389648438	1172500.0
2742	2023-09-06	248.41000366210938	248.6999969482422	245.49000549316406	245.67999267578125	1165600.0
2743	2023-09-07	250.47000122070312	251.6300048828125	246.74000549316406	247.75999450683594	1021700.0
2744	2023-09-08	250.6300048828125	252.2899932861328	249.00999450683594	249.9499969482422	1117900.0
2745	2023-09-11	252.2100067138672	252.72000122070312	248.05999755859375	249.82000732421875	1240800.0
2746	2023-09-12	247.72999572753906	250.9499969482422	246.8300018310547	250.3000030517578	1242500.0
2747	2023-09-13	245.19000244140625	249.82000732421875	244.8800048828125	247.64999389648438	1270400.0
2748	2023-09-14	245.0800018310547	246.99000549316406	242.32000732421875	246.14999389648438	1119900.0
2749	2023-09-15	240.86000061035156	245.0800018310547	239.58999633789062	245.0800018310547	2821800.0
2750	2023-09-18	244.3300018310547	244.61000061035156	239.89999389648438	240.38999938964844	1362300.0
2751	2023-09-19	243.10000610351562	243.39999389648438	240.17999267578125	242.52999877929688	1168600.0
2752	2023-09-20	237.8000030517578	244.14999389648438	237.66000366210938	243.39999389648438	1261100.0
2753	2023-09-21	230.1699981689453	235.86000061035156	229.7100067138672	235.3000030517578	1746500.0
2754	2023-09-22	230.82000732421875	232.33999633789062	230.25999450683594	230.7100067138672	1162700.0
2755	2023-09-25	231.58999633789062	232.16000366210938	229.00999450683594	229.63999938964844	894200.0
2756	2023-09-26	229.24000549316406	232.6999969482422	228.55999755859375	230.89999389648438	1217300.0
2757	2023-09-27	230.80999755859375	233.83999633789062	227.02000427246094	230.72000122070312	2338100.0
2758	2023-09-28	211.22000122070312	215.0	202.64999389648438	202.99000549316406	9196300.0
2759	2023-09-29	214.85000610351562	217.32000732421875	213.63999938964844	214.9499969482422	4066600.0
2760	2023-10-02	213.66000366210938	216.30999755859375	212.0	214.85000610351562	2168600.0
2761	2023-10-03	207.3000030517578	214.85000610351562	206.58999633789062	211.41000366210938	2929700.0
2762	2023-10-04	209.3699951171875	209.91000366210938	206.39999389648438	208.6999969482422	1987100.0
2763	2023-10-05	205.13999938964844	208.97999572753906	203.38999938964844	208.00999450683594	2444700.0
2764	2023-10-06	213.6300048828125	214.80999755859375	202.00999450683594	202.52999877929688	2208600.0
2765	2023-10-09	217.75	218.42999267578125	212.00999450683594	212.41000366210938	1486600.0
2766	2023-10-10	220.9199981689453	222.3000030517578	217.19000244140625	217.38999938964844	1702100.0
2767	2023-10-11	222.0	222.67999267578125	219.7899932861328	220.17999267578125	1360700.0
2768	2023-10-12	215.75	223.49000549316406	214.00999450683594	223.49000549316406	1528300.0
2769	2023-10-13	214.88999938964844	217.86000061035156	213.94000244140625	216.77000427246094	1206500.0
2770	2023-10-16	215.6199951171875	218.1999969482422	213.47999572753906	216.2899932861328	855500.0
2771	2023-10-17	218.07000732421875	220.27000427246094	213.07000732421875	213.2899932861328	1423300.0
2772	2023-10-18	214.61000061035156	217.80999755859375	214.57000732421875	215.61000061035156	1036400.0
2773	2023-10-19	213.25999450683594	218.4600067138672	212.69000244140625	217.1699981689453	1156200.0
2774	2023-10-20	211.16000366210938	214.47999572753906	209.80999755859375	213.9499969482422	1278500.0
2775	2023-10-23	209.5800018310547	212.1699981689453	208.05999755859375	210.6999969482422	1197900.0
2776	2023-10-24	212.3699951171875	213.4600067138672	209.13999938964844	210.6300048828125	676400.0
2777	2023-10-25	207.2100067138672	211.0	205.05999755859375	211.0	1294600.0
2778	2023-10-26	205.97999572753906	209.64999389648438	204.4600067138672	208.17999267578125	1672200.0
2779	2023-10-27	206.00999450683594	207.25999450683594	203.85000610351562	206.0	1341500.0
2780	2023-10-30	207.1999969482422	207.5500030517578	204.77999877929688	207.42999267578125	1370500.0
2781	2023-10-31	211.7100067138672	213.22999572753906	206.7899932861328	207.5500030517578	1888700.0
2782	2023-11-01	211.4600067138672	211.97999572753906	206.99000549316406	209.4600067138672	1664200.0
2783	2023-11-02	212.9199981689453	216.2100067138672	211.64999389648438	215.6199951171875	1308800.0
2784	2023-11-03	218.41000366210938	220.9499969482422	211.6300048828125	211.6300048828125	1381500.0
2785	2023-11-06	218.38999938964844	218.52000427246094	214.91000366210938	218.39999389648438	972400.0
2786	2023-11-07	221.4499969482422	222.97000122070312	219.13999938964844	220.47000122070312	1136700.0
2787	2023-11-08	222.60000610351562	223.72000122070312	219.97999572753906	222.47000122070312	689000.0
2788	2023-11-09	225.4499969482422	232.0	220.92999267578125	223.25	2282000.0
2789	2023-11-10	230.00999450683594	231.82000732421875	225.05999755859375	226.5500030517578	1788800.0
2790	2023-11-13	226.3000030517578	227.8300018310547	223.0	225.1300048828125	1779100.0
2791	2023-11-14	232.4199981689453	233.24000549316406	229.0500030517578	231.0	1596600.0
2792	2023-11-15	231.50999450683594	235.4600067138672	230.97000122070312	233.10000610351562	1312100.0
2793	2023-11-16	231.9499969482422	233.33999633789062	229.75	232.0	1259600.0
2794	2023-11-17	231.66000366210938	232.8800048828125	230.6300048828125	232.8800048828125	1013600.0
2795	2023-11-20	237.02000427246094	237.72000122070312	232.52000427246094	233.75999450683594	1236000.0
2796	2023-11-21	236.67999267578125	238.83999633789062	235.60000610351562	236.52000427246094	955000.0
2797	2023-11-22	234.25999450683594	238.99000549316406	233.89999389648438	238.00999450683594	1313700.0
2798	2023-11-24	236.61000061035156	236.6999969482422	233.3300018310547	234.38999938964844	860800.0
2799	2023-11-27	235.8300018310547	238.11000061035156	235.5800018310547	236.66000366210938	1746600.0
2800	2023-11-28	237.3300018310547	237.6300048828125	234.4499969482422	235.0	2806000.0
2801	2023-11-29	263.489990234375	270.6499938964844	252.55999755859375	255.08999633789062	9168700.0
2802	2023-11-30	270.7200012207031	271.989990234375	260.9100036621094	264.260009765625	4494400.0
2803	2023-12-01	272.9200134277344	273.6300048828125	266.2799987792969	269.2099914550781	2686200.0
2804	2023-12-04	269.2200012207031	272.8999938964844	265.29998779296875	269.2699890136719	3375000.0
2805	2023-12-05	267.760009765625	268.6199951171875	263.6000061035156	268.0199890136719	2490400.0
2806	2023-12-06	267.32000732421875	271.6000061035156	266.7900085449219	267.3999938964844	1824200.0
2807	2023-12-07	272.3800048828125	273.9200134277344	268.1400146484375	268.9200134277344	2009500.0
2808	2023-12-08	273.4100036621094	274.8500061035156	269.54998779296875	270.05999755859375	1485100.0
2809	2023-12-11	276.1099853515625	278.94000244140625	273.8999938964844	274.5899963378906	1949200.0
2810	2023-12-12	276.75	278.0899963378906	274.7099914550781	275.6700134277344	2425100.0
2811	2023-12-13	278.67999267578125	279.0	274.8500061035156	278.92999267578125	2687700.0
2812	2023-12-14	270.7799987792969	279.8299865722656	270.510009765625	277.2799987792969	2930500.0
2813	2023-12-15	272.70001220703125	274.8399963378906	269.6400146484375	271.5	3442400.0
2814	2023-12-18	272.75	275.1199951171875	271.8699951171875	272.3699951171875	1317100.0
2815	2023-12-19	273.9800109863281	275.7200012207031	271.8699951171875	273.1199951171875	1400700.0
2816	2023-12-20	270.1499938964844	275.20001220703125	270.0899963378906	272.70001220703125	1369000.0
2817	2023-12-21	272.8999938964844	273.3299865722656	270.2699890136719	272.510009765625	1201300.0
2818	2023-12-22	272.57000732421875	275.80999755859375	271.3299865722656	274.010009765625	1178100.0
2819	2023-12-26	273.9700012207031	274.4200134277344	272.44000244140625	272.57000732421875	798200.0
2820	2023-12-27	273.70001220703125	274.7200012207031	272.45001220703125	274.2900085449219	759200.0
2821	2023-12-28	276.0799865722656	277.0	272.7099914550781	274.1400146484375	839300.0
2822	2023-12-29	276.05999755859375	277.6300048828125	274.04998779296875	275.42999267578125	975400.0
2823	2024-01-02	268.2799987792969	274.92999267578125	263.8800048828125	273.7300109863281	2019600.0
2824	2024-01-03	268.4100036621094	270.3800048828125	266.5299987792969	267.20001220703125	1711300.0
2825	2024-01-04	267.0799865722656	268.57000732421875	264.1000061035156	267.54998779296875	1330100.0
2826	2024-01-05	265.79998779296875	268.2799987792969	264.1400146484375	264.5199890136719	1781200.0
2827	2024-01-08	272.94000244140625	273.57000732421875	265.1099853515625	265.54998779296875	1557700.0
2828	2024-01-09	275.82000732421875	277.0799865722656	269.7900085449219	269.7900085449219	1093500.0
2829	2024-01-10	276.80999755859375	278.55999755859375	274.80999755859375	275.739990234375	1220500.0
2830	2024-01-11	278.9700012207031	279.260009765625	275.04998779296875	278.29998779296875	827300.0
2831	2024-01-12	283.239990234375	283.3399963378906	277.8599853515625	278.9700012207031	1890200.0
2832	2024-01-16	280.8900146484375	283.8299865722656	278.5400085449219	282.5199890136719	1077800.0
2833	2024-01-17	281.32000732421875	282.6499938964844	276.6400146484375	278.79998779296875	1166500.0
2834	2024-01-18	285.67999267578125	285.7799987792969	280.0899963378906	283.30999755859375	1192300.0
2835	2024-01-19	289.989990234375	290.4599914550781	285.94000244140625	286.760009765625	1293700.0
2836	2024-01-22	289.8800048828125	293.7099914550781	289.6400146484375	291.6700134277344	926800.0
2837	2024-01-23	291.32000732421875	291.42999267578125	286.760009765625	289.9800109863281	767900.0
2838	2024-01-24	295.5	297.44000244140625	291.3399963378906	293.0	1485900.0
2839	2024-01-25	292.3599853515625	298.0	290.5899963378906	297.9200134277344	1189400.0
2840	2024-01-26	288.6300048828125	292.6700134277344	288.54998779296875	292.3599853515625	1296500.0
2841	2024-01-29	296.7300109863281	296.82000732421875	288.6300048828125	288.6300048828125	1296500.0
2842	2024-01-30	294.8599853515625	297.6400146484375	294.5	295.4200134277344	766900.0
2843	2024-01-31	291.07000732421875	294.3800048828125	288.760009765625	292.69000244140625	1244500.0
2844	2024-02-01	294.0	295.260009765625	291.1000061035156	292.70001220703125	767800.0
2845	2024-02-02	294.739990234375	295.3900146484375	292.2200012207031	292.8800048828125	1348100.0
2846	2024-02-05	291.7300109863281	294.7900085449219	288.8399963378906	294.5799865722656	1063600.0
2847	2024-02-06	288.6300048828125	293.0	284.6300048828125	293.0	1186400.0
2848	2024-02-07	294.4200134277344	295.989990234375	289.0	291.3399963378906	1208100.0
2849	2024-02-08	298.6499938964844	299.4599914550781	293.45001220703125	295.55999755859375	1086400.0
2850	2024-02-09	304.8900146484375	308.95001220703125	299.1700134277344	300.0	1891800.0
2851	2024-02-12	299.0899963378906	304.1700134277344	298.1700134277344	301.760009765625	1296000.0
2852	2024-02-13	296.75	301.4700012207031	290.30999755859375	292.2099914550781	1616600.0
2853	2024-02-14	302.239990234375	303.7699890136719	298.3900146484375	299.4100036621094	1475900.0
2854	2024-02-15	305.0899963378906	306.25	301.3900146484375	304.5400085449219	1752300.0
2855	2024-02-16	302.6700134277344	306.57000732421875	302.1400146484375	306.57000732421875	1406900.0
2856	2024-02-20	301.9800109863281	304.8299865722656	297.42999267578125	303.0	1595000.0
2857	2024-02-21	298.9599914550781	299.54998779296875	294.67999267578125	299.54998779296875	1225200.0
2858	2024-02-22	306.6199951171875	308.9800109863281	303.55999755859375	308.5799865722656	1778900.0
2859	2024-02-23	305.8800048828125	309.8599853515625	304.42999267578125	309.1000061035156	1463600.0
2860	2024-02-26	307.2099914550781	311.2799987792969	306.6000061035156	308.0	4568000.0
2861	2024-02-27	295.04998779296875	304.7900085449219	292.57000732421875	292.5899963378906	5858400.0
2862	2024-02-28	295.1600036621094	295.9200134277344	289.7900085449219	294.2099914550781	2120000.0
2863	2024-02-29	294.6600036621094	298.5	290.4800109863281	296.8900146484375	3206500.0
2864	2024-03-01	291.9200134277344	296.44000244140625	289.25	295.8800048828125	4146500.0
2865	2024-03-04	273.0199890136719	279.3599853515625	272.2799987792969	279.0	8220800.0
2866	2024-03-05	266.739990234375	270.8999938964844	262.55999755859375	270.739990234375	4730000.0
2867	2024-03-06	266.92999267578125	270.95001220703125	263.5799865722656	268.29998779296875	2772100.0
2868	2024-03-07	264.739990234375	269.3900146484375	264.5	266.79998779296875	2671900.0
2869	2024-03-08	264.32000732421875	269.19000244140625	263.69000244140625	264.32000732421875	2448000.0
2870	2024-03-11	266.7200012207031	269.8599853515625	263.1199951171875	263.94000244140625	2233800.0
2871	2024-03-12	271.2099914550781	272.6099853515625	267.0799865722656	267.0799865722656	2037700.0
2872	2024-03-13	269.7300109863281	272.95001220703125	269.0299987792969	272.9100036621094	1656300.0
2873	2024-03-14	272.0400085449219	272.5	267.8299865722656	271.2900085449219	1385500.0
2874	2024-03-15	268.2699890136719	270.8599853515625	266.79998779296875	269.29998779296875	3321800.0
2875	2024-03-18	272.6000061035156	273.3399963378906	269.2300109863281	270.6499938964844	1720700.0
2876	2024-03-19	273.239990234375	274.3699951171875	269.010009765625	271.67999267578125	1370100.0
2877	2024-03-20	276.4100036621094	277.1499938964844	270.8699951171875	273.0	1641500.0
2878	2024-03-21	276.489990234375	280.260009765625	275.5299987792969	278.29998779296875	1648800.0
2879	2024-03-22	277.5	279.25	274.260009765625	275.5	1542700.0
2880	2024-03-25	275.67999267578125	278.1400146484375	274.0	277.70001220703125	1331300.0
2881	2024-03-26	277.3800048828125	278.3299865722656	275.5199890136719	277.4800109863281	1039600.0
2882	2024-03-27	273.6199951171875	279.989990234375	270.4700012207031	278.45001220703125	1681500.0
2883	2024-03-28	272.75	275.8699951171875	272.44000244140625	274.0799865722656	1242200.0
2884	2024-04-01	272.44000244140625	273.42999267578125	269.3599853515625	272.7699890136719	1333900.0
2885	2024-04-02	271.6600036621094	273.239990234375	266.5400085449219	268.8800048828125	1588600.0
2886	2024-04-03	268.8299865722656	272.6600036621094	268.7099914550781	270.1099853515625	1208400.0
2887	2024-04-04	269.0799865722656	275.760009765625	269.0799865722656	272.5	1470600.0
2888	2024-04-05	268.32000732421875	269.7200012207031	265.5400085449219	269.510009765625	1464300.0
2889	2024-04-08	268.6099853515625	270.260009765625	266.3800048828125	267.55999755859375	1623300.0
2890	2024-04-09	271.1000061035156	271.95001220703125	266.82000732421875	269.04998779296875	1235400.0
2891	2024-04-10	266.8599853515625	270.0	265.0	267.1700134277344	1459100.0
2892	2024-04-11	268.4700012207031	269.67999267578125	264.8599853515625	268.29998779296875	1103400.0
2893	2024-04-12	263.69000244140625	267.6000061035156	263.3800048828125	265.3800048828125	1251100.0
2894	2024-04-15	259.6300048828125	266.1499938964844	257.8399963378906	264.8299865722656	1367800.0
2895	2024-04-16	257.69000244140625	260.20001220703125	256.7099914550781	259.70001220703125	2052500.0
2896	2024-04-17	257.0199890136719	260.2799987792969	256.9200134277344	258.8900146484375	1258400.0
2897	2024-04-18	255.63999938964844	258.25	254.27999877929688	257.3800048828125	1259500.0
2898	2024-04-19	252.22000122070312	256.3599853515625	250.52000427246094	255.42999267578125	1535300.0
2899	2024-04-22	253.52999877929688	254.82000732421875	251.0	254.35000610351562	1099100.0
2900	2024-04-23	256.82000732421875	259.3399963378906	255.24000549316406	256.1400146484375	1286400.0
2901	2024-04-24	255.74000549316406	258.94000244140625	254.42999267578125	257.989990234375	1163500.0
2902	2024-04-25	254.05999755859375	256.95001220703125	250.58999633789062	254.0500030517578	1446100.0
2903	2024-04-26	251.0399932861328	255.5399932861328	250.63999938964844	253.08999633789062	2549100.0
2904	2024-04-29	248.77000427246094	252.4499969482422	248.19000244140625	251.3300018310547	2182000.0
2905	2024-04-30	244.72999572753906	248.75999450683594	244.36000061035156	248.75999450683594	2674300.0
2906	2024-05-01	244.9600067138672	249.92999267578125	241.13999938964844	245.3800048828125	2854400.0
2907	2024-05-02	250.85000610351562	255.1999969482422	248.6999969482422	249.5800018310547	3929100.0
2908	2024-05-03	255.77999877929688	258.0	252.36000061035156	253.14999389648438	3072600.0
2909	2024-05-06	249.91000366210938	252.2899932861328	247.17999267578125	252.2899932861328	2881500.0
2910	2024-05-07	249.42999267578125	251.22000122070312	247.66000366210938	249.3000030517578	1647200.0
2911	2024-05-08	249.6300048828125	251.27999877929688	248.0399932861328	249.44000244140625	1475200.0
2912	2024-05-09	245.9600067138672	250.8800048828125	245.88999938964844	250.3699951171875	2577000.0
2913	2024-05-10	246.33999633789062	249.6699981689453	246.08999633789062	246.27999877929688	1582000.0
2914	2024-05-13	247.0800018310547	248.8000030517578	246.1699981689453	246.1699981689453	2161700.0
2915	2024-05-14	246.8800048828125	248.9600067138672	246.1199951171875	247.25	1737300.0
2916	2024-05-15	251.30999755859375	252.97000122070312	247.0500030517578	247.89999389648438	2194300.0
2917	2024-05-16	256.57000732421875	256.8900146484375	248.49000549316406	248.9600067138672	1887100.0
2918	2024-05-17	257.92999267578125	259.4800109863281	256.2900085449219	257.4700012207031	2018500.0
2919	2024-05-20	259.5	259.79998779296875	256.0	256.0299987792969	1880400.0
2920	2024-05-21	258.8599853515625	259.8999938964844	256.989990234375	258.8699951171875	1939100.0
2921	2024-05-22	259.8800048828125	263.0199890136719	258.8800048828125	260.0	2202100.0
2922	2024-05-23	260.8999938964844	263.6600036621094	260.04998779296875	263.2699890136719	4409900.0
2923	2024-05-24	220.91000366210938	236.9499969482422	219.38999938964844	232.19000244140625	15611200.0
2924	2024-05-28	215.44000244140625	219.52999877929688	211.2899932861328	219.0399932861328	7423800.0
2925	2024-05-29	211.5800018310547	216.05999755859375	211.19000244140625	214.99000549316406	3763700.0
2926	2024-05-30	207.44000244140625	209.66000366210938	204.52000427246094	207.25	7025400.0
2927	2024-05-31	211.4499969482422	213.05999755859375	207.86000061035156	208.0800018310547	6451900.0
2928	2024-06-03	210.8300018310547	211.83999633789062	207.55999755859375	210.07000732421875	3238200.0
2929	2024-06-04	211.1199951171875	212.82000732421875	209.0399932861328	211.85000610351562	3602000.0
2930	2024-06-05	212.4600067138672	215.57000732421875	211.16000366210938	211.88999938964844	2558300.0
2931	2024-06-06	214.9499969482422	216.77000427246094	212.3699951171875	212.77999877929688	2614900.0
2932	2024-06-07	215.55999755859375	217.16000366210938	213.13999938964844	213.72000122070312	2412800.0
2933	2024-06-10	212.72999572753906	215.0800018310547	209.83999633789062	213.3800048828125	2628000.0
2934	2024-06-11	214.1300048828125	214.83999633789062	212.5	213.75	1915400.0
2935	2024-06-12	210.92999267578125	215.27000427246094	210.49000549316406	215.25999450683594	2992200.0
2936	2024-06-13	207.0800018310547	211.6999969482422	207.0	211.6999969482422	1928900.0
2937	2024-06-14	209.47999572753906	210.8800048828125	207.11000061035156	208.07000732421875	1641800.0
2938	2024-06-17	212.4600067138672	213.64999389648438	207.17999267578125	207.75999450683594	2039500.0
2939	2024-06-18	207.69000244140625	212.85000610351562	207.3699951171875	211.0	2148300.0
2940	2024-06-20	214.58999633789062	216.33999633789062	209.35000610351562	210.0	2843100.0
2941	2024-06-21	219.08999633789062	219.6999969482422	216.27000427246094	216.77999877929688	5458600.0
2942	2024-06-24	218.6999969482422	220.0	217.41000366210938	218.22000122070312	2369700.0
2943	2024-06-25	217.3800048828125	219.58999633789062	216.91000366210938	219.27999877929688	1567100.0
2944	2024-06-26	216.77999877929688	219.00999450683594	215.80999755859375	216.47999572753906	1827900.0
2945	2024-06-27	223.36000061035156	224.13999938964844	217.25999450683594	217.5500030517578	1974000.0
2946	2024-06-28	223.55999755859375	225.41000366210938	221.9600067138672	223.35000610351562	2677000.0
2947	2024-07-01	224.72000122070312	225.41000366210938	219.57000732421875	223.0	1496000.0
2948	2024-07-02	226.75999450683594	226.7899932861328	223.02000427246094	223.1199951171875	1715300.0
2949	2024-07-03	225.5500030517578	228.9499969482422	225.35000610351562	227.1999969482422	882800.0
2950	2024-07-05	229.1300048828125	229.35000610351562	224.00999450683594	224.9499969482422	1692700.0
2951	2024-07-08	226.5399932861328	228.99000549316406	223.8300018310547	226.50999450683594	1674000.0
2952	2024-07-09	223.08999633789062	226.22999572753906	221.52000427246094	225.32000732421875	1907500.0
2953	2024-07-10	223.0800018310547	224.42999267578125	220.33999633789062	223.36000061035156	1769100.0
2954	2024-07-11	226.80999755859375	228.13999938964844	222.75	223.7100067138672	2483000.0
2955	2024-07-12	230.02000427246094	230.33999633789062	226.02000427246094	226.77999877929688	1686900.0
2956	2024-07-15	232.47000122070312	233.86000061035156	230.0	230.6999969482422	2889500.0
2957	2024-07-16	235.6300048828125	237.25	232.64999389648438	233.3000030517578	1652200.0
2958	2024-07-17	231.6300048828125	237.47999572753906	231.27000427246094	233.60000610351562	2087200.0
2959	2024-07-18	230.5800018310547	235.0	229.14999389648438	232.75999450683594	1724800.0
2960	2024-07-19	227.49000549316406	227.97000122070312	218.4600067138672	219.3300018310547	2787300.0
2961	2024-07-22	228.99000549316406	229.9499969482422	225.52000427246094	228.9199981689453	2292300.0
2962	2024-07-23	226.0399932861328	232.24000549316406	225.8300018310547	230.0	1465200.0
2963	2024-07-24	220.52000427246094	225.47000122070312	220.4600067138672	225.16000366210938	1657600.0
2964	2024-07-25	227.0800018310547	232.8699951171875	223.5500030517578	224.0	2264000.0
2965	2024-07-26	228.63999938964844	231.2100067138672	227.97999572753906	228.33999633789062	1003300.0
2966	2024-07-29	227.1300048828125	229.99000549316406	226.33999633789062	228.6300048828125	1026200.0
2967	2024-07-30	226.47999572753906	229.52000427246094	224.91000366210938	228.0	1470100.0
2968	2024-07-31	227.1199951171875	231.24000549316406	225.88999938964844	229.64999389648438	1556900.0
2969	2024-08-01	222.5800018310547	228.41000366210938	220.38999938964844	227.3300018310547	1349100.0
2970	2024-08-02	214.86000061035156	220.0	212.1300048828125	218.47999572753906	2456500.0
2971	2024-08-05	207.75	212.0	199.80999755859375	199.99000549316406	3103800.0
2972	2024-08-06	211.25	214.0399932861328	207.72000122070312	209.38999938964844	2431800.0
2973	2024-08-07	210.2100067138672	220.0500030517578	210.07000732421875	213.33999633789062	1918200.0
2974	2024-08-08	212.17999267578125	214.11000061035156	210.67999267578125	212.67999267578125	2014400.0
2975	2024-08-09	211.9499969482422	213.4600067138672	211.39999389648438	212.5	2072800.0
2976	2024-08-12	210.57000732421875	213.39999389648438	209.8800048828125	211.9499969482422	2239000.0
2977	2024-08-13	216.38999938964844	217.4499969482422	209.72999572753906	210.49000549316406	1819100.0
2978	2024-08-14	222.83999633789062	223.6300048828125	216.16000366210938	216.2899932861328	2347200.0
2979	2024-08-15	231.55999755859375	232.7100067138672	225.3000030517578	225.85000610351562	2753500.0
2980	2024-08-16	231.74000549316406	232.97000122070312	230.32000732421875	232.08999633789062	1580300.0
2981	2024-08-19	232.6300048828125	232.6999969482422	229.50999450683594	229.94000244140625	2108100.0
2982	2024-08-20	232.4600067138672	234.44000244140625	231.02999877929688	232.6300048828125	1547000.0
2983	2024-08-21	233.50999450683594	234.5399932861328	232.2899932861328	233.0	2209900.0
2984	2024-08-22	231.0800018310547	236.74000549316406	230.5399932861328	234.64999389648438	5123000.0
2985	2024-08-23	259.95001220703125	265.70001220703125	254.50999450683594	264.989990234375	9701900.0
2986	2024-08-26	260.3699951171875	262.5	257.45001220703125	260.0	3196800.0
2987	2024-08-27	264.67999267578125	266.82000732421875	259.42999267578125	260.0	2588000.0
2988	2024-08-28	260.29998779296875	264.7799987792969	257.95001220703125	263.9800109863281	1851500.0
2989	2024-08-29	262.3599853515625	265.3399963378906	261.1099853515625	262.3999938964844	1435000.0
2990	2024-08-30	263.19000244140625	264.45001220703125	260.3500061035156	262.4100036621094	1707400.0
2991	2024-09-03	260.32000732421875	265.57000732421875	258.82000732421875	262.989990234375	1584700.0
2992	2024-09-04	258.6000061035156	260.1000061035156	257.07000732421875	258.8999938964844	1172500.0
2993	2024-09-05	255.7899932861328	257.2799987792969	253.1999969482422	255.75	1446900.0
2994	2024-09-06	254.60000610351562	259.6199951171875	251.25	257.92999267578125	2252100.0
2995	2024-09-09	253.52000427246094	255.8300018310547	248.38999938964844	248.7100067138672	2741800.0
2996	2024-09-10	255.5800018310547	256.17999267578125	252.32000732421875	256.17999267578125	1801800.0
2997	2024-09-11	255.6199951171875	256.0	247.83999633789062	256.0	1912900.0
2998	2024-09-12	251.19000244140625	256.75	250.67999267578125	256.3800048828125	1888000.0
2999	2024-09-13	250.0500030517578	253.27000427246094	249.75999450683594	251.1300048828125	1506800.0
3000	2024-09-16	249.2100067138672	253.38999938964844	247.44000244140625	250.22000122070312	1658400.0
3001	2024-09-17	248.1199951171875	253.5	247.22000122070312	251.10000610351562	1696900.0
3002	2024-09-18	248.47000122070312	251.44000244140625	243.49000549316406	248.08999633789062	2771300.0
3003	2024-09-19	247.42999267578125	257.2099914550781	247.02999877929688	256.5	2768900.0
3004	2024-09-20	248.2899932861328	249.1699981689453	246.17999267578125	246.49000549316406	3902000.0
3005	2024-09-23	245.02999877929688	249.1699981689453	244.05999755859375	248.9199981689453	1387700.0
3006	2024-09-24	246.9499969482422	249.30999755859375	244.5800018310547	245.05999755859375	1350700.0
3007	2024-09-25	243.3699951171875	246.1199951171875	242.5	245.25999450683594	1262700.0
3008	2024-09-26	245.42999267578125	245.7899932861328	241.58999633789062	244.99000549316406	1517000.0
3009	2024-09-27	243.6199951171875	245.6199951171875	242.5399932861328	245.42999267578125	1237900.0
3010	2024-09-30	244.41000366210938	245.41000366210938	241.5399932861328	243.16000366210938	1188800.0
3011	2024-10-01	240.66000366210938	244.5	237.5399932861328	243.94000244140625	2631600.0
3012	2024-10-02	237.14999389648438	240.60000610351562	233.3300018310547	240.60000610351562	2238700.0
3013	2024-10-03	240.94000244140625	242.47999572753906	235.0	235.36000061035156	1682500.0
3014	2024-10-04	242.35000610351562	246.91000366210938	241.55999755859375	244.89999389648438	1621500.0
3015	2024-10-07	235.47000122070312	241.6199951171875	235.0	240.02999877929688	2084300.0
3016	2024-10-08	239.47000122070312	239.64999389648438	234.49000549316406	235.9499969482422	1529800.0
3017	2024-10-09	240.77000427246094	241.5	238.69000244140625	239.64999389648438	1237100.0
3018	2024-10-10	245.16000366210938	246.64999389648438	238.80999755859375	238.80999755859375	1805200.0
3019	2024-10-11	240.89999389648438	244.47000122070312	240.05999755859375	242.75	1713200.0
3020	2024-10-14	242.47000122070312	242.97000122070312	240.1199951171875	242.3699951171875	1155600.0
3021	2024-10-15	244.8300018310547	247.72000122070312	242.05999755859375	242.55999755859375	2187200.0
3022	2024-10-16	240.22000122070312	245.99000549316406	239.49000549316406	244.83999633789062	1299800.0
3023	2024-10-17	243.27000427246094	244.5800018310547	240.4600067138672	240.5	1494100.0
3024	2024-10-18	244.47999572753906	245.75999450683594	242.17999267578125	243.27000427246094	955800.0
3025	2024-10-21	243.75	244.7100067138672	242.25999450683594	243.25999450683594	898400.0
3026	2024-10-22	246.75999450683594	247.08999633789062	243.32000732421875	244.0800018310547	1647300.0
3027	2024-10-23	242.0399932861328	247.0	241.52999877929688	246.8699951171875	1875000.0
3028	2024-10-24	236.82000732421875	244.5800018310547	235.47999572753906	244.38999938964844	1553300.0
3029	2024-10-25	237.7100067138672	243.3800048828125	237.58999633789062	239.57000732421875	1339900.0
3030	2024-10-28	234.9499969482422	239.91000366210938	234.63999938964844	239.8300018310547	1259500.0
3031	2024-10-29	238.6300048828125	239.8300018310547	234.0	235.52000427246094	1110000.0
3032	2024-10-30	238.27999877929688	240.5	236.50999450683594	236.92999267578125	952700.0
3033	2024-10-31	233.85000610351562	238.0399932861328	233.75	238.0399932861328	1415800.0
3034	2024-11-01	239.1199951171875	239.57000732421875	231.74000549316406	233.1699981689453	1804100.0
3035	2024-11-04	241.13999938964844	242.5800018310547	237.77000427246094	237.77000427246094	1203000.0
3036	2024-11-05	241.25	242.77999877929688	239.8000030517578	241.25	889100.0
3037	2024-11-06	251.8000030517578	252.35000610351562	242.5	244.44000244140625	2016500.0
3038	2024-11-07	257.9800109863281	258.8800048828125	251.52000427246094	252.1300048828125	2028700.0
3039	2024-11-08	256.5400085449219	258.8800048828125	253.9199981689453	258.67999267578125	1729700.0
3040	2024-11-11	264.1499938964844	264.55999755859375	255.00999450683594	257.2699890136719	2077200.0
3041	2024-11-12	270.32000732421875	271.9700012207031	262.3399963378906	262.3399963378906	2669400.0
3042	2024-11-13	276.510009765625	278.9800109863281	270.0	270.4200134277344	2746800.0
3043	2024-11-14	271.489990234375	276.4800109863281	270.8900146484375	274.5899963378906	1681800.0
3044	2024-11-15	259.4100036621094	269.3599853515625	258.6000061035156	266.7699890136719	2035700.0
3045	2024-11-18	259.3599853515625	261.1400146484375	257.2200012207031	261.0299987792969	1237300.0
3046	2024-11-19	259.8999938964844	260.010009765625	256.1300048828125	258.1300048828125	1073500.0
3047	2024-11-20	259.44000244140625	261.30999755859375	256.7900085449219	261.0199890136719	1296300.0
3048	2024-11-21	268.07000732421875	269.8299865722656	261.54998779296875	263.4100036621094	2189800.0
3049	2024-11-22	267.75	271.5	266.05999755859375	270.32000732421875	1997700.0
3050	2024-11-25	267.69000244140625	276.0	267.3800048828125	272.5	3352900.0
3051	2024-11-26	270.19000244140625	271.2900085449219	267.0199890136719	268.8999938964844	4189900.0
3052	2024-11-27	253.39999389648438	260.010009765625	237.17999267578125	237.5	13910300.0