stock/stockapp/sample/AAPL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2014-10-08	24.690000534057617	25.27750015258789	24.577499389648438	25.200000762939453	22.375268936157227	229618800
3	2014-10-09	25.385000228881836	25.594999313354492	25.15250015258789	25.2549991607666	22.424100875854492	309506000
4	2014-10-10	25.172500610351562	25.50749969482422	25.075000762939453	25.1825008392334	22.359722137451172	265326400
5	2014-10-13	25.332500457763672	25.44499969482422	24.952499389648438	24.952499389648438	22.15550422668457	214333600
6	2014-10-14	25.09749984741211	25.1299991607666	24.642499923706055	24.6875	21.920207977294922	254754400
7	2014-10-15	24.49250030517578	24.787500381469727	23.795000076293945	24.385000228881836	21.651613235473633	403734400
8	2014-10-16	23.887500762939453	24.43000030517578	23.852500915527344	24.065000534057617	21.36748695373535	288618000
9	2014-10-17	24.375	24.75	24.202499389648438	24.417499542236328	21.680471420288086	272718800
10	2014-10-20	24.579999923706055	24.989999771118164	24.55500030517578	24.940000534057617	22.144412994384766	310069200
11	2014-10-21	25.7549991607666	25.7549991607666	25.3174991607666	25.61750030517578	22.745960235595703	378495600
12	2014-10-22	25.709999084472656	26.02750015258789	25.649999618530273	25.747499465942383	22.86138343811035	273052400
13	2014-10-23	26.020000457763672	26.262500762939453	25.907499313354492	26.207500457763672	23.26983070373535	284298800
14	2014-10-24	26.295000076293945	26.372499465942383	26.13249969482422	26.30500030517578	23.35639762878418	188215600
15	2014-10-27	26.212499618530273	26.3700008392334	26.174999237060547	26.27750015258789	23.331981658935547	136750800
16	2014-10-28	26.350000381469727	26.684999465942383	26.337499618530273	26.684999465942383	23.69380760192871	192243600
17	2014-10-29	26.662500381469727	26.842500686645508	26.59000015258789	26.834999084472656	23.826990127563477	210751600
18	2014-10-30	26.739999771118164	26.837499618530273	26.475000381469727	26.7450008392334	23.747079849243164	162619200
19	2014-10-31	27.002500534057617	27.010000228881836	26.802499771118164	27.0	23.973501205444336	178557200
20	2014-11-03	27.05500030517578	27.575000762939453	27.002500534057617	27.350000381469727	24.284269332885742	209130400
21	2014-11-04	27.34000015258789	27.372499465942383	26.93000030517578	27.149999618530273	24.10668182373047	166297600
22	2014-11-05	27.274999618530273	27.325000762939453	27.032499313354492	27.21500015258789	24.164396286010742	149743600
23	2014-11-06	27.149999618530273	27.197500228881836	26.950000762939453	27.174999237060547	24.233509063720703	139874000
24	2014-11-07	27.1875	27.329999923706055	27.137500762939453	27.252500534057617	24.302623748779297	134766000
25	2014-11-10	27.2549991607666	27.332500457763672	27.167499542236328	27.207500457763672	24.26249122619629	108782000
26	2014-11-11	27.174999237060547	27.4375	27.100000381469727	27.424999237060547	24.456436157226562	109769200
27	2014-11-12	27.344999313354492	27.857500076293945	27.342500686645508	27.8125	24.802000045776367	187769600
28	2014-11-13	27.950000762939453	28.362499237060547	27.899999618530273	28.204999923706055	25.15201187133789	238091600
29	2014-11-14	28.287500381469727	28.547500610351562	27.802499771118164	28.545000076293945	25.45521354675293	176254400
30	2014-11-17	28.5674991607666	29.31999969482422	28.325000762939453	28.497499465942383	25.41285514831543	186986800
31	2014-11-18	28.485000610351562	28.922500610351562	28.47249984741211	28.86750030517578	25.742799758911133	176896000
32	2014-11-19	28.860000610351562	28.934999465942383	28.450000762939453	28.667499542236328	25.5644588470459	167476800
33	2014-11-20	28.727500915527344	29.21500015258789	28.712499618530273	29.077499389648438	25.930068969726562	173582000
34	2014-11-21	29.377500534057617	29.392499923706055	29.00749969482422	29.11750030517578	25.965742111206055	228717200
35	2014-11-24	29.212499618530273	29.6924991607666	29.155000686645508	29.657499313354492	26.447290420532227	189803200
36	2014-11-25	29.767499923706055	29.9375	29.362499237060547	29.399999618530273	26.21766471862793	275361600
37	2014-11-26	29.485000610351562	29.774999618530273	29.457500457763672	29.75	26.529773712158203	163073200
38	2014-11-28	29.8174991607666	29.850000381469727	29.512500762939453	29.732500076293945	26.514179229736328	99257600
39	2014-12-01	29.702499389648438	29.8125	27.8174991607666	28.767499923706055	25.65363311767578	335256000
40	2014-12-02	28.375	28.9375	28.1875	28.657499313354492	25.555532455444336	237395600
41	2014-12-03	28.9375	29.087499618530273	28.77750015258789	28.982500076293945	25.845359802246094	172253600
42	2014-12-04	28.9424991607666	29.299999237060547	28.822500228881836	28.872499465942383	25.74726676940918	168178000
43	2014-12-05	28.997499465942383	29.020000457763672	28.65999984741211	28.75	25.638025283813477	153275600
44	2014-12-08	28.524999618530273	28.662500381469727	27.905000686645508	28.100000381469727	25.058380126953125	230659600
45	2014-12-09	27.547500610351562	28.575000762939453	27.337499618530273	28.530000686645508	25.441837310791016	240832000
46	2014-12-10	28.602500915527344	28.712499618530273	27.885000228881836	27.987499237060547	24.958059310913086	178261200
47	2014-12-11	28.065000534057617	28.450000762939453	27.834999084472656	27.905000686645508	24.884496688842773	165606800
48	2014-12-12	27.614999771118164	27.967500686645508	27.395000457763672	27.4325008392334	24.463134765625	224112400
49	2014-12-15	27.674999237060547	27.899999618530273	26.587499618530273	27.0575008392334	24.128725051879883	268872400
50	2014-12-16	26.592500686645508	27.540000915527344	26.565000534057617	26.6875	23.79877281188965	243162800
51	2014-12-17	26.780000686645508	27.459999084472656	26.704999923706055	27.352500915527344	24.391796112060547	213647200
52	2014-12-18	27.967500686645508	28.162500381469727	27.665000915527344	28.162500381469727	25.11410903930664	236024800
53	2014-12-19	28.065000534057617	28.309999465942383	27.915000915527344	27.94499969482422	24.920164108276367	353719200
54	2014-12-22	28.040000915527344	28.372499465942383	27.99250030517578	28.235000610351562	25.178775787353516	180670000
55	2014-12-23	28.3075008392334	28.332500457763672	28.114999771118164	28.135000228881836	25.08958625793457	104113600
56	2014-12-24	28.145000457763672	28.177499771118164	28.002500534057617	28.002500534057617	24.971433639526367	57918400
57	2014-12-26	28.024999618530273	28.6299991607666	28.002500534057617	28.497499465942383	25.41285514831543	134884000
58	2014-12-29	28.447500228881836	28.6924991607666	28.424999237060547	28.477500915527344	25.395015716552734	110395600
59	2014-12-30	28.40999984741211	28.479999542236328	28.02750015258789	28.1299991607666	25.085128784179688	119526000
60	2014-12-31	28.204999923706055	28.282499313354492	27.552499771118164	27.594999313354492	24.60804557800293	165613600
61	2015-01-02	27.84749984741211	27.860000610351562	26.837499618530273	27.332500457763672	24.373958587646484	212818400
62	2015-01-05	27.072500228881836	27.162500381469727	26.352500915527344	26.5625	23.687305450439453	257142000
63	2015-01-06	26.635000228881836	26.857500076293945	26.157499313354492	26.565000534057617	23.68953514099121	263188400
64	2015-01-07	26.799999237060547	27.049999237060547	26.674999237060547	26.9375	24.021711349487305	160423600
65	2015-01-08	27.3075008392334	28.037500381469727	27.174999237060547	27.97249984741211	24.94468116760254	237458000
66	2015-01-09	28.167499542236328	28.3125	27.552499771118164	28.002500534057617	24.971433639526367	214798000
67	2015-01-12	28.149999618530273	28.157499313354492	27.200000762939453	27.3125	24.356122970581055	198603200
68	2015-01-13	27.857500076293945	28.200000762939453	27.227500915527344	27.55500030517578	24.572370529174805	268367600
69	2015-01-14	27.260000228881836	27.622499465942383	27.125	27.450000762939453	24.478740692138672	195826400
70	2015-01-15	27.5	27.514999389648438	26.665000915527344	26.704999923706055	23.814380645751953	240056000
71	2015-01-16	26.75749969482422	26.895000457763672	26.299999237060547	26.497499465942383	23.629335403442383	314053200
72	2015-01-20	26.959999084472656	27.24250030517578	26.625	27.18000030517578	24.237966537475586	199599600
73	2015-01-21	27.237499237060547	27.764999389648438	27.0674991607666	27.387500762939453	24.423006057739258	194303600
74	2015-01-22	27.565000534057617	28.11750030517578	27.43000030517578	28.100000381469727	25.058380126953125	215185600
75	2015-01-23	28.075000762939453	28.4375	27.88249969482422	28.2450008392334	25.187686920166016	185859200
76	2015-01-26	28.434999465942383	28.59000015258789	28.200000762939453	28.274999618530273	25.214441299438477	222460000
77	2015-01-27	28.104999542236328	28.1200008392334	27.25749969482422	27.28499984741211	24.331600189208984	382274800
78	2015-01-28	29.407499313354492	29.530000686645508	28.827499389648438	28.827499389648438	25.707134246826172	585908400
79	2015-01-29	29.079999923706055	29.797500610351562	28.889999389648438	29.725000381469727	26.50748634338379	337745600
80	2015-01-30	29.600000381469727	30.0	29.212499618530273	29.290000915527344	26.119571685791016	334982000
81	2015-02-02	29.512500762939453	29.792499542236328	29.020000457763672	29.657499313354492	26.447290420532227	250956400
82	2015-02-03	29.625	29.772499084472656	29.40250015258789	29.662500381469727	26.45175552368164	207662800
83	2015-02-04	29.625	30.127500534057617	29.577499389648438	29.889999389648438	26.65462303161621	280598800
84	2015-02-05	30.0049991607666	30.0575008392334	29.8125	29.985000610351562	26.844877243041992	168984800
85	2015-02-06	30.0049991607666	30.0625	29.612499237060547	29.732500076293945	26.618818283081055	174826400
86	2015-02-09	29.637500762939453	29.959999084472656	29.607500076293945	29.93000030517578	26.795637130737305	155559200
87	2015-02-10	30.042499542236328	30.537500381469727	30.040000915527344	30.5049991607666	27.31041145324707	248034000
88	2015-02-11	30.6924991607666	31.229999542236328	30.625	31.219999313354492	27.95054054260254	294247200
89	2015-02-12	31.514999389648438	31.8700008392334	31.392499923706055	31.614999771118164	28.30417251586914	297898000
90	2015-02-13	31.81999969482422	31.81999969482422	31.412500381469727	31.770000457763672	28.44293975830078	217088800
91	2015-02-17	31.872499465942383	32.220001220703125	31.729999542236328	31.957500457763672	28.610809326171875	252609600
92	2015-02-18	31.907499313354492	32.19499969482422	31.862499237060547	32.18000030517578	28.810007095336914	179566800
93	2015-02-19	32.119998931884766	32.25749969482422	32.08250045776367	32.11249923706055	28.74958038330078	149449600
94	2015-02-20	32.154998779296875	32.375	32.01250076293945	32.375	28.98457908630371	195793600
95	2015-02-23	32.505001068115234	33.25	32.415000915527344	33.25	29.767948150634766	283896400
96	2015-02-24	33.23500061035156	33.400001525878906	32.79249954223633	33.04249954223633	29.582178115844727	276912400
97	2015-02-25	32.88999938964844	32.900001525878906	32.037498474121094	32.1974983215332	28.825668334960938	298846800
98	2015-02-26	32.1974983215332	32.717498779296875	31.65250015258789	32.60499954223633	29.19049644470215	365150000
99	2015-02-27	32.5	32.64250183105469	32.060001373291016	32.1150016784668	28.751815795898438	248059200
100	2015-03-02	32.3125	32.56999969482422	32.07500076293945	32.272499084472656	28.892824172973633	192386800
101	2015-03-03	32.2400016784668	32.380001068115234	32.022499084472656	32.34000015258789	28.953256607055664	151265200
102	2015-03-04	32.275001525878906	32.38999938964844	32.08000183105469	32.1349983215332	28.76972007751465	126665200
103	2015-03-05	32.14500045776367	32.1875	31.440000534057617	31.602500915527344	28.292991638183594	226068400
104	2015-03-06	32.099998474121094	32.342498779296875	31.565000534057617	31.649999618530273	28.335506439208984	291368400
105	2015-03-09	31.989999771118164	32.39250183105469	31.264999389648438	31.78499984741211	28.45636749267578	354114000
106	2015-03-10	31.602500915527344	31.80500030517578	30.950000762939453	31.127500534057617	27.86772918701172	275426400
107	2015-03-11	31.1875	31.1924991607666	30.52750015258789	30.559999465942383	27.35965347290039	275756000
108	2015-03-12	30.577499389648438	31.225000381469727	30.407499313354492	31.112499237060547	27.85430145263672	193450800
109	2015-03-13	31.100000381469727	31.350000381469727	30.645000457763672	30.897499084472656	27.66180992126465	207309200
110	2015-03-16	30.969999313354492	31.237499237060547	30.717500686645508	31.237499237060547	27.96620750427246	143497200
111	2015-03-17	31.475000381469727	31.829999923706055	31.412500381469727	31.760000228881836	28.433984756469727	204092400
112	2015-03-18	31.75	32.290000915527344	31.592500686645508	32.11750030517578	28.754051208496094	261083600
113	2015-03-19	32.1875	32.3125	31.850000381469727	31.875	28.536951065063477	183238000
114	2015-03-20	32.0625	32.099998474121094	31.290000915527344	31.475000381469727	28.1788330078125	274780400
115	2015-03-23	31.780000686645508	31.962499618530273	31.6299991607666	31.802499771118164	28.472043991088867	150838800
116	2015-03-24	31.8075008392334	32.0099983215332	31.639999389648438	31.672500610351562	28.355655670166016	131369200
117	2015-03-25	31.635000228881836	31.704999923706055	30.844999313354492	30.844999313354492	27.61481475830078	206620800
118	2015-03-26	30.690000534057617	31.219999313354492	30.649999618530273	31.059999465942383	27.80729866027832	190291600
119	2015-03-27	31.142499923706055	31.174999237060547	30.727500915527344	30.8125	27.58572006225586	158184800
120	2015-03-30	31.012500762939453	31.600000381469727	31.0	31.592500686645508	28.28403663635254	188398800
121	2015-03-31	31.522499084472656	31.622499465942383	31.09000015258789	31.107500076293945	27.84981918334961	168362400
122	2015-04-01	31.204999923706055	31.280000686645508	30.774999618530273	31.0625	27.809528350830078	162485600
123	2015-04-02	31.25749969482422	31.389999389648438	31.047500610351562	31.329999923706055	28.049022674560547	128880400
124	2015-04-06	31.11750030517578	31.877500534057617	31.082500457763672	31.837499618530273	28.503374099731445	148776000
125	2015-04-07	31.90999984741211	32.029998779296875	31.4950008392334	31.502500534057617	28.203458786010742	140049200
126	2015-04-08	31.462499618530273	31.600000381469727	31.24250030517578	31.399999618530273	28.111692428588867	149316800
127	2015-04-09	31.462499618530273	31.645000457763672	31.165000915527344	31.639999389648438	28.326562881469727	129936000
128	2015-04-10	31.487499237060547	31.802499771118164	31.315000534057617	31.774999618530273	28.447418212890625	160752000
129	2015-04-13	32.092498779296875	32.14250183105469	31.65250015258789	31.712499618530273	28.391462326049805	145460400
130	2015-04-14	31.75	31.822500228881836	31.477500915527344	31.575000762939453	28.268360137939453	102098400
131	2015-04-15	31.602500915527344	31.782499313354492	31.502500534057617	31.69499969482422	28.375795364379883	115881600
132	2015-04-16	31.56999969482422	31.774999618530273	31.52750015258789	31.542499542236328	28.23927116394043	113476000
133	2015-04-17	31.387500762939453	31.53499984741211	31.114999771118164	31.1875	27.92144012451172	207828000
134	2015-04-20	31.392499923706055	32.029998779296875	31.292499542236328	31.899999618530273	28.5593318939209	188217200
135	2015-04-21	32.025001525878906	32.04999923706055	31.667499542236328	31.727500915527344	28.404903411865234	129740400
136	2015-04-22	31.747499465942383	32.217498779296875	31.579999923706055	32.154998779296875	28.787622451782227	150618000
137	2015-04-23	32.07500076293945	32.60499954223633	32.03499984741211	32.41749954223633	29.02263832092285	183083600
138	2015-04-24	32.622501373291016	32.657501220703125	32.307498931884766	32.56999969482422	29.159160614013672	178103600
139	2015-04-27	33.07749938964844	33.282501220703125	32.787498474121094	33.162498474121094	29.689619064331055	387816800
140	2015-04-28	33.6150016784668	33.6349983215332	32.39250183105469	32.63999938964844	29.22184181213379	475696000
141	2015-04-29	32.540000915527344	32.897499084472656	32.07500076293945	32.15999984741211	28.79210662841797	253544400
142	2015-04-30	32.15999984741211	32.15999984741211	31.145000457763672	31.287500381469727	28.010976791381836	332781600
143	2015-05-01	31.524999618530273	32.532501220703125	31.325000762939453	32.23749923706055	28.861482620239258	234050400
144	2015-05-04	32.375	32.64250183105469	32.064998626708984	32.17499923706055	28.80553436279297	203953200
145	2015-05-05	32.037498474121094	32.11249923706055	31.44499969482422	31.450000762939453	28.156457901000977	197085600
146	2015-05-06	31.639999389648438	31.6875	30.84000015258789	31.252500534057617	27.979633331298828	288564000
147	2015-05-07	31.1924991607666	31.520000457763672	31.0049991607666	31.315000534057617	28.152698516845703	175763600
148	2015-05-08	31.670000076293945	31.905000686645508	31.52750015258789	31.905000686645508	28.68311882019043	222201600
149	2015-05-11	31.84749984741211	31.889999389648438	31.407499313354492	31.579999923706055	28.39093780517578	168143200
150	2015-05-12	31.399999618530273	31.719999313354492	31.204999923706055	31.467500686645508	28.2898006439209	192640000
151	2015-05-13	31.537500381469727	31.797500610351562	31.467500686645508	31.502500534057617	28.321266174316406	138776800
152	2015-05-14	31.852500915527344	32.23749923706055	31.790000915527344	32.23749923706055	28.982036590576172	180814000
153	2015-05-15	32.26750183105469	32.372501373291016	32.0525016784668	32.192501068115234	28.941587448120117	152832000
154	2015-05-18	32.095001220703125	32.68000030517578	32.09000015258789	32.54750061035156	29.2607421875	203531600
155	2015-05-19	32.67250061035156	32.720001220703125	32.40999984741211	32.51750183105469	29.23377227783203	178532800
156	2015-05-20	32.5	32.744998931884766	32.334999084472656	32.51499938964844	29.23151969909668	145819600
157	2015-05-21	32.51750183105469	32.907501220703125	32.45750045776367	32.84749984741211	29.530433654785156	158921600
158	2015-05-22	32.900001525878906	33.24250030517578	32.849998474121094	33.1349983215332	29.788908004760742	182384000
159	2015-05-26	33.150001525878906	33.227500915527344	32.279998779296875	32.404998779296875	29.13263702392578	282790400
160	2015-05-27	32.584999084472656	33.064998626708984	32.51250076293945	33.0099983215332	29.67653465270996	183332800
161	2015-05-28	32.96500015258789	32.98749923706055	32.775001525878906	32.94499969482422	29.61809730529785	122933200
162	2015-05-29	32.807498931884766	32.86249923706055	32.474998474121094	32.56999969482422	29.280960083007812	203538000
163	2015-06-01	32.56999969482422	32.84749984741211	32.51250076293945	32.6349983215332	29.339399337768555	128451200
164	2015-06-02	32.46500015258789	32.665000915527344	32.33000183105469	32.4900016784668	29.209043502807617	134670400
165	2015-06-03	32.665000915527344	32.73500061035156	32.474998474121094	32.529998779296875	29.245004653930664	123934000
166	2015-06-04	32.39500045776367	32.64500045776367	32.227500915527344	32.34000015258789	29.074193954467773	153800400
167	2015-06-05	32.375	32.42250061035156	32.09000015258789	32.162498474121094	28.914615631103516	142507200
168	2015-06-08	32.224998474121094	32.3025016784668	31.707500457763672	31.950000762939453	28.723569869995117	210699200
169	2015-06-09	31.674999237060547	32.02000045776367	31.405000686645508	31.854999542236328	28.63817024230957	224301600
170	2015-06-10	31.979999542236328	32.334999084472656	31.962499618530273	32.220001220703125	28.96630859375	156349200
171	2015-06-11	32.29499816894531	32.54499816894531	32.119998931884766	32.147499084472656	28.90113067626953	141563600
172	2015-06-12	32.04750061035156	32.08250045776367	31.77750015258789	31.792499542236328	28.581979751586914	147544800
173	2015-06-15	31.524999618530273	31.809999465942383	31.427499771118164	31.729999542236328	28.52579116821289	175955600
174	2015-06-16	31.75749969482422	31.962499618530273	31.592500686645508	31.899999618530273	28.678625106811523	125976400
175	2015-06-17	31.93000030517578	31.969999313354492	31.684999465942383	31.825000762939453	28.61119270324707	131672400
176	2015-06-18	31.8075008392334	32.07749938964844	31.80500030517578	31.969999313354492	28.741554260253906	141628800
177	2015-06-19	31.927499771118164	31.954999923706055	31.600000381469727	31.649999618530273	28.453866958618164	218867600
178	2015-06-22	31.872499465942383	32.01499938964844	31.770000457763672	31.90250015258789	28.68086814880371	136157200
179	2015-06-23	31.8700008392334	31.90250015258789	31.719999313354492	31.75749969482422	28.55051612854004	121075600
180	2015-06-24	31.802499771118164	32.45000076293945	31.780000686645508	32.02750015258789	28.793254852294922	221123600
181	2015-06-25	32.21500015258789	32.29999923706055	31.875	31.875	28.656150817871094	127752400
182	2015-06-26	31.917499542236328	31.997499465942383	31.627500534057617	31.6875	28.48758316040039	176267200
183	2015-06-29	31.364999771118164	31.61750030517578	31.1200008392334	31.13249969482422	27.98862648010254	196645600
184	2015-06-30	31.392499923706055	31.530000686645508	31.21500015258789	31.357500076293945	28.19090461730957	177482800
185	2015-07-01	31.725000381469727	31.735000610351562	31.497499465942383	31.649999618530273	28.453866958618164	120955200
186	2015-07-02	31.607500076293945	31.672500610351562	31.4424991607666	31.610000610351562	28.41790771484375	108844000
187	2015-07-06	31.235000610351562	31.5575008392334	31.212499618530273	31.5	28.31901741027832	112241600
188	2015-07-07	31.47249984741211	31.537500381469727	30.9424991607666	31.422500610351562	28.24934959411621	187787200
189	2015-07-08	31.1200008392334	31.15999984741211	30.635000228881836	30.642499923706055	27.54810905456543	243046400
190	2015-07-09	30.962499618530273	31.014999389648438	29.80500030517578	30.017499923706055	26.986223220825195	314380000
191	2015-07-10	30.485000610351562	30.962499618530273	30.302499771118164	30.81999969482422	27.707687377929688	245418000
192	2015-07-13	31.25749969482422	31.440000534057617	31.079999923706055	31.415000915527344	28.24260139465332	165762000
193	2015-07-14	31.510000228881836	31.592500686645508	31.260000228881836	31.40250015258789	28.231365203857422	127072400
194	2015-07-15	31.43000030517578	31.787500381469727	31.395000457763672	31.704999923706055	28.503313064575195	134596800
195	2015-07-16	31.934999465942383	32.14250183105469	31.837499618530273	32.127498626708984	28.883142471313477	144889600
196	2015-07-17	32.27000045776367	32.404998779296875	32.07749938964844	32.404998779296875	29.13263702392578	184658800
197	2015-07-20	32.74250030517578	33.24250030517578	32.67499923706055	33.01750183105469	29.68328094482422	235600800
198	2015-07-21	33.212501525878906	33.22999954223633	32.58000183105469	32.6875	29.38660430908203	307025600
199	2015-07-22	30.497499465942383	31.375	30.497499465942383	31.30500030517578	28.14371109008789	461802400
200	2015-07-23	31.549999237060547	31.772499084472656	31.264999389648438	31.290000915527344	28.130220413208008	203998000
201	2015-07-24	31.329999923706055	31.434999465942383	30.975000381469727	31.125	27.981887817382812	168649200
202	2015-07-27	30.772499084472656	30.90250015258789	30.530000686645508	30.6924991607666	27.593061447143555	177822000
203	2015-07-28	30.844999313354492	30.977500915527344	30.637500762939453	30.844999313354492	27.73016357421875	134472400
204	2015-07-29	30.787500381469727	30.875	30.5674991607666	30.747499465942383	27.642507553100586	148046800
205	2015-07-30	30.579999923706055	30.642499923706055	30.427499771118164	30.592500686645508	27.503164291381836	134513200
206	2015-07-31	30.649999618530273	30.65999984741211	30.227500915527344	30.325000762939453	27.26267433166504	171540000
207	2015-08-03	30.375	30.642499923706055	29.3799991607666	29.610000610351562	26.619873046875	279904000
208	2015-08-04	29.354999542236328	29.424999237060547	28.3125	28.65999984741211	25.765811920166016	496554400
209	2015-08-05	28.237499237060547	29.360000610351562	28.024999618530273	28.850000381469727	25.936626434326172	397250400
210	2015-08-06	28.99250030517578	29.125	28.530000686645508	28.782499313354492	25.99306869506836	211612000
211	2015-08-07	28.645000457763672	29.0625	28.625	28.8799991607666	26.081113815307617	154681600
212	2015-08-10	29.13249969482422	29.997499465942383	29.13249969482422	29.93000030517578	27.029356002807617	219806400
213	2015-08-11	29.452499389648438	29.545000076293945	28.332500457763672	28.372499465942383	25.62279510498047	388331200
214	2015-08-12	28.13249969482422	28.854999542236328	27.407499313354492	28.809999465942383	26.017898559570312	404870000
215	2015-08-13	29.010000228881836	29.100000381469727	28.635000228881836	28.787500381469727	25.997583389282227	194143200
216	2015-08-14	28.579999923706055	29.077499389648438	28.502500534057617	28.989999771118164	26.180450439453125	171718000
217	2015-08-17	29.010000228881836	29.412500381469727	28.875	29.290000915527344	26.451377868652344	163538800
218	2015-08-18	29.107500076293945	29.360000610351562	29.002500534057617	29.125	26.302371978759766	138242800
219	2015-08-19	29.024999618530273	29.1299991607666	28.670000076293945	28.752500534057617	25.965972900390625	193146000
220	2015-08-20	28.520000457763672	28.587499618530273	27.907499313354492	28.162500381469727	25.43315887451172	274006400
221	2015-08-21	27.607500076293945	27.975000381469727	26.412500381469727	26.440000534057617	23.87758445739746	513102000
222	2015-08-24	23.717500686645508	27.200000762939453	23.0	25.780000686645508	23.281553268432617	648825200
223	2015-08-25	27.77750015258789	27.77750015258789	25.875	25.934999465942383	23.421533584594727	414406400
224	2015-08-26	26.772499084472656	27.47249984741211	26.262500762939453	27.422500610351562	24.764867782592773	387098400
225	2015-08-27	28.0575008392334	28.309999465942383	27.5049991607666	28.229999542236328	25.494115829467773	338464400
226	2015-08-28	28.042499542236328	28.327499389648438	27.885000228881836	28.322500228881836	25.577648162841797	212657600
227	2015-08-31	28.00749969482422	28.63249969482422	28.0	28.190000534057617	25.457988739013672	224917200
228	2015-09-01	27.537500381469727	27.969999313354492	26.84000015258789	26.93000030517578	24.320100784301758	307383600
229	2015-09-02	27.5575008392334	28.084999084472656	27.282499313354492	28.084999084472656	25.36316680908203	247555200
230	2015-09-03	28.122499465942383	28.19499969482422	27.510000228881836	27.592500686645508	24.91838836669922	212935600
231	2015-09-04	27.24250030517578	27.612499237060547	27.127500534057617	27.3174991607666	24.6700496673584	199985200
232	2015-09-08	27.9375	28.139999389648438	27.579999923706055	28.077499389648438	25.35638999938965	219374400
233	2015-09-09	28.440000534057617	28.5049991607666	27.4424991607666	27.537500381469727	24.86872673034668	340043200
234	2015-09-10	27.5674991607666	28.31999969482422	27.475000381469727	28.142499923706055	25.415090560913086	251571200
235	2015-09-11	27.947500228881836	28.552499771118164	27.940000534057617	28.552499771118164	25.785354614257812	199662000
236	2015-09-14	29.145000457763672	29.22249984741211	28.71500015258789	28.827499389648438	26.033706665039062	233453600
237	2015-09-15	28.982500076293945	29.13249969482422	28.604999542236328	29.06999969482422	26.252708435058594	173364800
238	2015-09-16	29.0625	29.135000228881836	28.860000610351562	29.102500915527344	26.28205680847168	148694000
239	2015-09-17	28.915000915527344	29.122499465942383	28.43000030517578	28.479999542236328	25.71988296508789	256450400
240	2015-09-18	28.052499771118164	28.575000762939453	27.967500686645508	28.362499237060547	25.613773345947266	297141200
241	2015-09-21	28.417499542236328	28.842500686645508	28.415000915527344	28.802499771118164	26.011127471923828	200888000
242	2015-09-22	28.344999313354492	28.545000076293945	28.1299991607666	28.350000381469727	25.602487564086914	201384800
243	2015-09-23	28.407499313354492	28.68000030517578	28.325000762939453	28.579999923706055	25.810195922851562	143026800
244	2015-09-24	28.3125	28.875	28.092500686645508	28.75	25.963716506958008	200878000
245	2015-09-25	29.110000610351562	29.172500610351562	28.5049991607666	28.677499771118164	25.898242950439453	224607600
246	2015-09-28	28.462499618530273	28.642499923706055	28.110000610351562	28.110000610351562	25.385740280151367	208436000
247	2015-09-29	28.207500457763672	28.377500534057617	26.96500015258789	27.264999389648438	24.62263298034668	293461600
248	2015-09-30	27.542499542236328	27.885000228881836	27.1825008392334	27.575000762939453	24.902591705322266	265892000
249	2015-10-01	27.267499923706055	27.405000686645508	26.827499389648438	27.395000457763672	24.74003791809082	255716400
250	2015-10-02	27.002500534057617	27.752500534057617	26.887500762939453	27.594999313354492	24.920656204223633	232079200
251	2015-10-05	27.469999313354492	27.842500686645508	27.267499923706055	27.69499969482422	25.010961532592773	208258800
252	2015-10-06	27.657499313354492	27.934999465942383	27.4424991607666	27.827499389648438	25.130617141723633	192787200
253	2015-10-07	27.934999465942383	27.9424991607666	27.352500915527344	27.69499969482422	25.010961532592773	187062400
254	2015-10-08	27.547500610351562	27.547500610351562	27.052499771118164	27.375	24.721969604492188	247918400
255	2015-10-09	27.5	28.06999969482422	27.372499465942383	28.030000686645508	25.313495635986328	211064400
256	2015-10-12	28.1825008392334	28.1875	27.860000610351562	27.899999618530273	25.196096420288086	121868800
257	2015-10-13	27.704999923706055	28.112499237060547	27.670000076293945	27.947500228881836	25.238990783691406	132197200
258	2015-10-14	27.822500228881836	27.8799991607666	27.389999389648438	27.552499771118164	24.882266998291016	177849600
259	2015-10-15	27.732500076293945	28.024999618530273	27.622499465942383	27.96500015258789	25.254802703857422	150694000
260	2015-10-16	27.94499969482422	28.0	27.63249969482422	27.760000228881836	25.069664001464844	156930400
261	2015-10-19	27.700000762939453	27.9375	27.52750015258789	27.9325008392334	25.22544288635254	119036800
262	2015-10-20	27.834999084472656	28.542499542236328	27.704999923706055	28.4424991607666	25.686017990112305	195871200
263	2015-10-21	28.5	28.895000457763672	28.424999237060547	28.440000534057617	25.683761596679688	167180800
264	2015-10-22	28.582500457763672	28.875	28.524999618530273	28.875	26.076601028442383	166616400
265	2015-10-23	29.174999237060547	29.8075008392334	29.082500457763672	29.770000457763672	26.884859085083008	237467600
266	2015-10-26	29.520000457763672	29.532499313354492	28.729999542236328	28.81999969482422	26.026933670043945	265335200
267	2015-10-27	28.850000381469727	29.135000228881836	28.497499465942383	28.637500762939453	25.862117767333984	279537600
268	2015-10-28	29.232500076293945	29.825000762939453	29.014999389648438	29.8174991607666	26.927757263183594	342205600
269	2015-10-29	29.674999237060547	30.172500610351562	29.5674991607666	30.13249969482422	27.212228775024414	204909200
270	2015-10-30	30.247499465942383	30.30500030517578	29.862499237060547	29.875	26.979684829711914	197461200
271	2015-11-02	30.200000762939453	30.34000015258789	29.90250015258789	30.295000076293945	27.35898208618164	128813200
272	2015-11-03	30.197500228881836	30.872499465942383	30.174999237060547	30.642499923706055	27.67280387878418	182076000
273	2015-11-04	30.782499313354492	30.954999923706055	30.405000686645508	30.5	27.54411506652832	179544400
274	2015-11-05	30.462499618530273	30.672500610351562	30.045000076293945	30.229999542236328	27.417146682739258	158210800
275	2015-11-06	30.27750015258789	30.452499389648438	30.155000686645508	30.264999389648438	27.448881149291992	132169200
276	2015-11-09	30.239999771118164	30.452499389648438	30.012500762939453	30.142499923706055	27.337785720825195	135485600
277	2015-11-10	29.225000381469727	29.517499923706055	29.014999389648438	29.1924991607666	26.476179122924805	236511600
278	2015-11-11	29.092500686645508	29.354999542236328	28.802499771118164	29.02750015258789	26.3265323638916	180872000
279	2015-11-12	29.065000534057617	29.204999923706055	28.912500381469727	28.93000030517578	26.23810577392578	130102400
280	2015-11-13	28.799999237060547	28.892499923706055	28.0674991607666	28.084999084472656	25.471731185913086	183249600
281	2015-11-16	27.844999313354492	28.559999465942383	27.75	28.545000076293945	25.88892936706543	152426800
282	2015-11-17	28.729999542236328	28.762500762939453	28.329999923706055	28.422500610351562	25.77782440185547	110467600
283	2015-11-18	28.940000534057617	29.372499465942383	28.875	29.322500228881836	26.594079971313477	186698800
284	2015-11-19	29.40999984741211	29.9375	29.190000534057617	29.69499969482422	26.931921005249023	173183200
285	2015-11-20	29.799999237060547	29.979999542236328	29.712499618530273	29.825000762939453	27.049827575683594	137148400
286	2015-11-23	29.8174991607666	29.9325008392334	29.334999084472656	29.4375	26.698383331298828	129930000
287	2015-11-24	29.332500457763672	29.837499618530273	29.280000686645508	29.719999313354492	26.95459747314453	171212800
288	2015-11-25	29.802499771118164	29.8075008392334	29.479999542236328	29.50749969482422	26.76187515258789	85553200
289	2015-11-27	29.572500228881836	29.602500915527344	29.399999618530273	29.452499389648438	26.711984634399414	52185600
290	2015-11-30	29.497499465942383	29.852500915527344	29.4375	29.575000762939453	26.823089599609375	156721200
291	2015-12-01	29.6875	29.702499389648438	29.21500015258789	29.334999084472656	26.60542106628418	139409600
292	2015-12-02	29.334999084472656	29.52750015258789	29.020000457763672	29.06999969482422	26.365079879760742	133546400
293	2015-12-03	29.137500762939453	29.197500228881836	28.55500030517578	28.799999237060547	26.120197296142578	166278000
294	2015-12-04	28.822500228881836	29.8125	28.77750015258789	29.75749969482422	26.988605499267578	231108000
295	2015-12-07	29.7450008392334	29.96500015258789	29.452499389648438	29.56999969482422	26.818553924560547	128336800
296	2015-12-08	29.3799991607666	29.649999618530273	29.21500015258789	29.5575008392334	26.807218551635742	137238000
297	2015-12-09	29.40999984741211	29.422500610351562	28.770000457763672	28.905000686645508	26.215425491333008	185445600
298	2015-12-10	29.010000228881836	29.235000610351562	28.877500534057617	29.042499542236328	26.34014129638672	116850800
299	2015-12-11	28.797500610351562	28.84749984741211	28.212499618530273	28.295000076293945	25.662189483642578	187544800
300	2015-12-14	28.045000076293945	28.170000076293945	27.447500228881836	28.1200008392334	25.503475189208984	257274800
301	2015-12-15	27.985000610351562	28.200000762939453	27.587499618530273	27.622499465942383	25.052261352539062	213292400
302	2015-12-16	27.767499923706055	27.997499465942383	27.200000762939453	27.834999084472656	25.2450008392334	224954000
303	2015-12-17	28.0049991607666	28.0625	27.2450008392334	27.2450008392334	24.709890365600586	179091200
304	2015-12-18	27.227500915527344	27.3799991607666	26.452499389648438	26.50749969482422	24.041015625	385813200
305	2015-12-21	26.81999969482422	26.842500686645508	26.392499923706055	26.832500457763672	24.335777282714844	190362400
306	2015-12-22	26.850000381469727	26.93000030517578	26.612499237060547	26.8075008392334	24.313106536865234	131157600
307	2015-12-23	26.8174991607666	27.212499618530273	26.799999237060547	27.15250015258789	24.62599754333496	130629600
308	2015-12-24	27.25	27.25	26.987499237060547	27.00749969482422	24.494489669799805	54281600
309	2015-12-28	26.897499084472656	26.922500610351562	26.545000076293945	26.704999923706055	24.220136642456055	106816800
310	2015-12-29	26.739999771118164	27.357500076293945	26.71500015258789	27.184999465942383	24.655473709106445	123724800
311	2015-12-30	27.145000457763672	27.174999237060547	26.795000076293945	26.829999923706055	24.333507537841797	100855200
312	2015-12-31	26.752500534057617	26.75749969482422	26.204999923706055	26.315000534057617	23.866430282592773	163649200
313	2016-01-04	25.65250015258789	26.342500686645508	25.5	26.337499618530273	23.88682746887207	270597600
314	2016-01-05	26.4375	26.462499618530273	25.602500915527344	25.677499771118164	23.288249969482422	223164000
315	2016-01-06	25.139999389648438	25.592500686645508	24.967500686645508	25.174999237060547	22.832500457763672	273829600
316	2016-01-07	24.670000076293945	25.032499313354492	24.107500076293945	24.112499237060547	21.86886978149414	324377600
317	2016-01-08	24.637500762939453	24.77750015258789	24.190000534057617	24.239999771118164	21.9845027923584	283192000
318	2016-01-11	24.74250030517578	24.764999389648438	24.334999084472656	24.63249969482422	22.340478897094727	198957600
319	2016-01-12	25.137500762939453	25.172500610351562	24.709999084472656	24.989999771118164	22.664710998535156	196616800
320	2016-01-13	25.079999923706055	25.297500610351562	24.325000762939453	24.34749984741211	22.081993103027344	249758400
321	2016-01-14	24.489999771118164	25.1200008392334	23.934999465942383	24.8799991607666	22.564956665039062	252680400
322	2016-01-15	24.049999237060547	24.427499771118164	23.84000015258789	24.282499313354492	22.023048400878906	319335600
323	2016-01-19	24.602500915527344	24.662500381469727	23.875	24.165000915527344	21.916479110717773	212350800
324	2016-01-20	23.774999618530273	24.547500610351562	23.354999542236328	24.197500228881836	21.94595718383789	289337600
325	2016-01-21	24.264999389648438	24.469999313354492	23.735000610351562	24.075000762939453	21.83485984802246	208646000
326	2016-01-22	24.657499313354492	25.364999771118164	24.592500686645508	25.354999542236328	22.995758056640625	263202000
327	2016-01-25	25.3799991607666	25.38249969482422	24.802499771118164	24.860000610351562	22.546810150146484	207178000
328	2016-01-26	24.982500076293945	25.219999313354492	24.517499923706055	24.997499465942383	22.671520233154297	300308000
329	2016-01-27	24.010000228881836	24.157499313354492	23.334999084472656	23.354999542236328	21.18185043334961	533478800
330	2016-01-28	23.447500228881836	23.6299991607666	23.09749984741211	23.522499084472656	21.333763122558594	222715200
331	2016-01-29	23.697500228881836	24.334999084472656	23.587499618530273	24.334999084472656	22.07065773010254	257666000
332	2016-02-01	24.11750030517578	24.177499771118164	23.850000381469727	24.107500076293945	21.864334106445312	163774000
333	2016-02-02	23.854999542236328	24.010000228881836	23.56999969482422	23.6200008392334	21.422189712524414	149428800
334	2016-02-03	23.75	24.209999084472656	23.520000457763672	24.087499618530273	21.846189498901367	183857200
335	2016-02-04	23.96500015258789	24.332500457763672	23.797500610351562	24.149999618530273	22.021728515625	185886800
336	2016-02-05	24.1299991607666	24.229999542236328	23.422500610351562	23.5049991607666	21.43356704711914	185672400
337	2016-02-08	23.282499313354492	23.924999237060547	23.260000228881836	23.752500534057617	21.659255981445312	216085600
338	2016-02-09	23.572500228881836	23.985000610351562	23.482500076293945	23.747499465942383	21.654699325561523	177324800
339	2016-02-10	23.979999542236328	24.087499618530273	23.524999618530273	23.5674991607666	21.490564346313477	169374400
340	2016-02-11	23.447500228881836	23.68000030517578	23.147499084472656	23.424999237060547	21.360618591308594	200298800
341	2016-02-12	23.547500610351562	23.625	23.252500534057617	23.497499465942383	21.426733016967773	161405600
342	2016-02-16	23.7549991607666	24.212499618530273	23.65250015258789	24.15999984741211	22.030847549438477	196231600
343	2016-02-17	24.167499542236328	24.552499771118164	24.037500381469727	24.530000686645508	22.368240356445312	179452800
344	2016-02-18	24.709999084472656	24.72249984741211	24.022499084472656	24.065000534057617	21.944215774536133	156084000
345	2016-02-19	24.0	24.190000534057617	23.950000762939453	24.010000228881836	21.89406394958496	141496800
346	2016-02-22	24.077499389648438	24.225000381469727	23.979999542236328	24.219999313354492	22.085552215576172	137123200
347	2016-02-23	24.100000381469727	24.125	23.637500762939453	23.672500610351562	21.5863094329834	127770400
348	2016-02-24	23.4950008392334	24.094999313354492	23.329999923706055	24.024999618530273	21.907743453979492	145022800
349	2016-02-25	24.012500762939453	24.190000534057617	23.8125	24.190000534057617	22.058202743530273	110330800
350	2016-02-26	24.299999237060547	24.5049991607666	24.145000457763672	24.227500915527344	22.09239959716797	115964400
351	2016-02-29	24.21500015258789	24.5575008392334	24.162500381469727	24.172500610351562	22.042245864868164	140865200
352	2016-03-01	24.412500381469727	25.1924991607666	24.354999542236328	25.13249969482422	22.917640686035156	201628400
353	2016-03-02	25.127500534057617	25.22249984741211	24.90999984741211	25.1875	22.967796325683594	132678400
354	2016-03-03	25.145000457763672	25.427499771118164	25.112499237060547	25.375	23.138769149780273	147822800
355	2016-03-04	25.592500686645508	25.9375	25.342500686645508	25.752500534057617	23.483001708984375	184220400
356	2016-03-07	25.59749984741211	25.707500457763672	25.239999771118164	25.467500686645508	23.22311782836914	143315600
357	2016-03-08	25.19499969482422	25.440000534057617	25.100000381469727	25.25749969482422	23.03162956237793	126247600
358	2016-03-09	25.327499389648438	25.395000457763672	25.0674991607666	25.280000686645508	23.052143096923828	108806800
359	2016-03-10	25.352500915527344	25.559999465942383	25.037500381469727	25.292499542236328	23.063539505004883	134054400
360	2016-03-11	25.559999465942383	25.56999969482422	25.375	25.565000534057617	23.312034606933594	109632800
361	2016-03-14	25.477500915527344	25.727500915527344	25.44499969482422	25.6299991607666	23.371299743652344	100304400
362	2016-03-15	25.989999771118164	26.295000076293945	25.962499618530273	26.145000457763672	23.84090805053711	160270800
363	2016-03-16	26.15250015258789	26.577499389648438	26.147499084472656	26.49250030517578	24.15778923034668	153214000
364	2016-03-17	26.3799991607666	26.61750030517578	26.239999771118164	26.450000762939453	24.119037628173828	137682800
365	2016-03-18	26.584999084472656	26.625	26.297500610351562	26.479999542236328	24.146390914916992	176820800
366	2016-03-21	26.482500076293945	26.912500381469727	26.28499984741211	26.477500915527344	24.14410972595215	142010800
367	2016-03-22	26.3125	26.822500228881836	26.302499771118164	26.68000030517578	24.328765869140625	129777600
368	2016-03-23	26.6200008392334	26.767499923706055	26.475000381469727	26.532499313354492	24.19426155090332	102814000
369	2016-03-24	26.36750030517578	26.5625	26.22249984741211	26.417499542236328	24.089401245117188	104532000
370	2016-03-28	26.5	26.547500610351562	26.264999389648438	26.297500610351562	23.979970932006836	77645600
371	2016-03-29	26.22249984741211	26.947500228881836	26.219999313354492	26.920000076293945	24.547607421875	124760400
372	2016-03-30	27.162500381469727	27.604999542236328	27.149999618530273	27.389999389648438	24.9761962890625	182404400
373	2016-03-31	27.43000030517578	27.475000381469727	27.219999313354492	27.247499465942383	24.846254348754883	103553600
374	2016-04-01	27.19499969482422	27.5	27.049999237060547	27.497499465942383	25.07421875	103496000
375	2016-04-04	27.604999542236328	28.047500610351562	27.5674991607666	27.780000686645508	25.331830978393555	149424800
376	2016-04-05	27.377500534057617	27.6825008392334	27.354999542236328	27.452499389648438	25.033184051513672	106314800
377	2016-04-06	27.5575008392334	27.7450008392334	27.299999237060547	27.739999771118164	25.29534912109375	105616400
378	2016-04-07	27.487499237060547	27.604999542236328	27.030000686645508	27.135000228881836	24.74367332458496	127207600
379	2016-04-08	27.227500915527344	27.4424991607666	27.042499542236328	27.165000915527344	24.771034240722656	94326800
380	2016-04-11	27.24250030517578	27.65250015258789	27.207500457763672	27.2549991607666	24.853099822998047	117630000
381	2016-04-12	27.334999084472656	27.625	27.165000915527344	27.610000610351562	25.17680549621582	108929200
382	2016-04-13	27.700000762939453	28.084999084472656	27.700000762939453	28.010000228881836	25.541555404663086	133029200
383	2016-04-14	27.905000686645508	28.09749984741211	27.832500457763672	28.024999618530273	25.555234909057617	101895600
384	2016-04-15	28.02750015258789	28.075000762939453	27.4325008392334	27.462499618530273	25.042306900024414	187756000
385	2016-04-18	27.22249984741211	27.237499237060547	26.735000610351562	26.8700008392334	24.50202178955078	243286000
386	2016-04-19	26.969999313354492	27.0	26.5575008392334	26.727500915527344	24.372081756591797	129539600
387	2016-04-20	26.65999984741211	27.022499084472656	26.514999389648438	26.782499313354492	24.422231674194336	122444000
388	2016-04-21	26.732500076293945	26.732500076293945	26.3799991607666	26.49250030517578	24.15778923034668	126210000
389	2016-04-22	26.252500534057617	26.6200008392334	26.155000686645508	26.420000076293945	24.0916748046875	134732400
390	2016-04-25	26.25	26.412500381469727	26.127500534057617	26.270000457763672	23.95490264892578	112126400
391	2016-04-26	25.977500915527344	26.325000762939453	25.977500915527344	26.087499618530273	23.788480758666992	224064800
392	2016-04-27	24.0	24.677499771118164	23.920000076293945	24.454999923706055	22.299846649169922	458408400
393	2016-04-28	24.40250015258789	24.469999313354492	23.5625	23.707500457763672	21.61821937561035	328970800
394	2016-04-29	23.497499465942383	23.68000030517578	23.127500534057617	23.434999465942383	21.369739532470703	274126000
395	2016-05-02	23.49250030517578	23.520000457763672	23.100000381469727	23.40999984741211	21.34694480895996	192640400
396	2016-05-03	23.549999237060547	23.934999465942383	23.420000076293945	23.795000076293945	21.698013305664062	227325200
397	2016-05-04	23.799999237060547	23.975000381469727	23.454999923706055	23.547500610351562	21.472328186035156	164102000
398	2016-05-05	23.5	23.517499923706055	23.170000076293945	23.309999465942383	21.38516616821289	143562000
399	2016-05-06	23.342500686645508	23.362499237060547	22.962499618530273	23.18000030517578	21.26590347290039	174799600
400	2016-05-09	23.25	23.4424991607666	23.147499084472656	23.197500228881836	21.281957626342773	131745600
401	2016-05-10	23.332500457763672	23.392499923706055	23.02750015258789	23.354999542236328	21.42645263671875	134747200
402	2016-05-11	23.3700008392334	23.392499923706055	23.114999771118164	23.127500534057617	21.21773910522461	114876400
403	2016-05-12	23.18000030517578	23.19499969482422	22.36750030517578	22.584999084472656	20.72003746032715	305258800
404	2016-05-13	22.5	22.917499542236328	22.5	22.6299991607666	20.761320114135742	177571200
405	2016-05-16	23.09749984741211	23.59749984741211	22.912500381469727	23.469999313354492	21.531957626342773	245039200
406	2016-05-17	23.637500762939453	23.674999237060547	23.252500534057617	23.372499465942383	21.4425106048584	187667600
407	2016-05-18	23.540000915527344	23.802499771118164	23.47249984741211	23.639999389648438	21.68792152404785	168249600
408	2016-05-19	23.65999984741211	23.65999984741211	23.392499923706055	23.549999237060547	21.605350494384766	121768400
409	2016-05-20	23.65999984741211	23.857500076293945	23.6299991607666	23.80500030517578	21.83930015563965	128104000
410	2016-05-23	23.967500686645508	24.297500610351562	23.917499542236328	24.107500076293945	22.1168155670166	152074400
411	2016-05-24	24.30500030517578	24.522499084472656	24.209999084472656	24.475000381469727	22.453962326049805	140560800
412	2016-05-25	24.667499542236328	24.934999465942383	24.52750015258789	24.905000686645508	22.848466873168945	152675200
413	2016-05-26	24.920000076293945	25.1825008392334	24.65999984741211	25.102500915527344	23.02965545654297	225324800
414	2016-05-27	24.860000610351562	25.11750030517578	24.8125	25.087499618530273	23.01589012145996	145364800
415	2016-05-31	24.899999618530273	25.100000381469727	24.704999923706055	24.96500015258789	22.90351104736328	169228800
416	2016-06-01	24.7549991607666	24.885000228881836	24.582500457763672	24.614999771118164	22.582408905029297	116693200
417	2016-06-02	24.399999618530273	24.459999084472656	24.157499313354492	24.43000030517578	22.412687301635742	160766400
418	2016-06-03	24.447500228881836	24.5674991607666	24.362499237060547	24.479999542236328	22.45855712890625	114019600
419	2016-06-06	24.497499465942383	25.47249984741211	24.387500762939453	24.657499313354492	22.621397018432617	93170000
420	2016-06-07	24.8125	24.967500686645508	24.739999771118164	24.75749969482422	22.713146209716797	89638000
421	2016-06-08	24.7549991607666	24.889999389648438	24.670000076293945	24.735000610351562	22.692501068115234	83392400
422	2016-06-09	24.625	24.997499465942383	24.614999771118164	24.912500381469727	22.855342864990234	106405600
423	2016-06-10	24.63249969482422	24.837499618530273	24.6200008392334	24.707500457763672	22.667266845703125	126851600
424	2016-06-13	24.672500610351562	24.780000686645508	24.274999618530273	24.334999084472656	22.32553482055664	152082000
425	2016-06-14	24.329999923706055	24.6200008392334	24.1875	24.364999771118164	22.35305404663086	127727600
426	2016-06-15	24.454999923706055	24.602500915527344	24.25749969482422	24.28499984741211	22.27965545654297	117780800
427	2016-06-16	24.112499237060547	24.4375	24.017499923706055	24.387500762939453	22.373693466186523	125307200
428	2016-06-17	24.155000686645508	24.162500381469727	23.825000762939453	23.832500457763672	21.864526748657227	244032800
429	2016-06-20	24.0	24.142499923706055	23.75749969482422	23.774999618530273	21.811767578125	137647600
430	2016-06-21	23.735000610351562	24.087499618530273	23.670000076293945	23.977500915527344	21.997541427612305	142185600
431	2016-06-22	24.0625	24.22249984741211	23.837499618530273	23.887500762939453	21.91498374938965	116876400
432	2016-06-23	23.985000610351562	24.072500228881836	23.8125	24.024999618530273	22.041126251220703	128960800
433	2016-06-24	23.227500915527344	23.665000915527344	23.162500381469727	23.350000381469727	21.421871185302734	301245600
434	2016-06-27	23.25	23.262500762939453	22.875	23.010000228881836	21.109935760498047	181958400
435	2016-06-28	23.225000381469727	23.415000915527344	23.03499984741211	23.397499084472656	21.465438842773438	161779600
436	2016-06-29	23.49250030517578	23.637500762939453	23.407499313354492	23.600000381469727	21.651222229003906	146124000
437	2016-06-30	23.610000610351562	23.9424991607666	23.575000762939453	23.899999618530273	21.92644691467285	143345600
438	2016-07-01	23.872499465942383	24.11750030517578	23.832500457763672	23.97249984741211	21.992961883544922	104106000
439	2016-07-05	23.84749984741211	23.850000381469727	23.614999771118164	23.747499465942383	21.78654670715332	110820800
440	2016-07-06	23.649999618530273	23.915000915527344	23.592500686645508	23.88249969482422	21.910396575927734	123796400
441	2016-07-07	23.924999237060547	24.125	23.905000686645508	23.985000610351562	22.004430770874023	100558400
442	2016-07-08	24.122499465942383	24.22249984741211	24.012500762939453	24.170000076293945	22.174152374267578	115648400
443	2016-07-11	24.1875	24.412500381469727	24.1825008392334	24.2450008392334	22.242963790893555	95179600
444	2016-07-12	24.292499542236328	24.424999237060547	24.280000686645508	24.354999542236328	22.3438777923584	96670000
445	2016-07-13	24.352500915527344	24.417499542236328	24.209999084472656	24.217500686645508	22.217731475830078	103568800
446	2016-07-14	24.34749984741211	24.747499465942383	24.329999923706055	24.697500228881836	22.658098220825195	155676000
447	2016-07-15	24.729999542236328	24.825000762939453	24.625	24.69499969482422	22.655807495117188	120548000
448	2016-07-18	24.674999237060547	25.032499313354492	24.649999618530273	24.957500457763672	22.89662742614746	145975600
449	2016-07-19	24.889999389648438	25.0	24.834999084472656	24.967500686645508	22.905803680419922	95119600
450	2016-07-20	25.0	25.114999771118164	24.934999465942383	24.989999771118164	22.92644500732422	105104000
451	2016-07-21	24.957500457763672	25.25	24.782499313354492	24.857500076293945	22.804882049560547	130808000
452	2016-07-22	24.815000534057617	24.825000762939453	24.577499389648438	24.665000915527344	22.628284454345703	113254800
453	2016-07-25	24.5625	24.709999084472656	24.229999542236328	24.334999084472656	22.32553482055664	161531600
454	2016-07-26	24.204999923706055	24.49250030517578	24.104999542236328	24.167499542236328	22.171857833862305	224959200
455	2016-07-27	26.0674991607666	26.087499618530273	25.6875	25.737499237060547	23.612220764160156	369379200
456	2016-07-28	25.707500457763672	26.112499237060547	25.704999923706055	26.084999084472656	23.93101692199707	159479200
457	2016-07-29	26.047500610351562	26.137500762939453	25.920000076293945	26.052499771118164	23.90120506286621	110934800
458	2016-08-01	26.102500915527344	26.537500381469727	26.102500915527344	26.512500762939453	24.323223114013672	152671600
459	2016-08-02	26.512500762939453	26.517499923706055	26.0	26.1200008392334	23.963138580322266	135266400
460	2016-08-03	26.202499389648438	26.459999084472656	26.1924991607666	26.447500228881836	24.263595581054688	120810400
461	2016-08-04	26.395000457763672	26.5	26.31999969482422	26.467500686645508	24.413482666015625	109634800
462	2016-08-05	26.5674991607666	26.912500381469727	26.545000076293945	26.8700008392334	24.78474235534668	162213600
463	2016-08-08	26.8799991607666	27.092500686645508	26.790000915527344	27.092500686645508	24.989973068237305	112148800
464	2016-08-09	27.0575008392334	27.235000610351562	27.002500534057617	27.202499389648438	25.091434478759766	105260800
465	2016-08-10	27.177499771118164	27.225000381469727	26.940000534057617	27.0	24.90465545654297	96034000
466	2016-08-11	27.1299991607666	27.232500076293945	26.962499618530273	26.982500076293945	24.888513565063477	109938000
467	2016-08-12	26.94499969482422	27.110000610351562	26.94499969482422	27.045000076293945	24.946157455444336	74641600
468	2016-08-15	27.03499984741211	27.385000228881836	27.020000457763672	27.3700008392334	25.245943069458008	103472800
469	2016-08-16	27.407499313354492	27.5575008392334	27.302499771118164	27.344999313354492	25.222875595092773	135177600
470	2016-08-17	27.274999618530273	27.342500686645508	27.084999084472656	27.30500030517578	25.185985565185547	101424000
471	2016-08-18	27.3075008392334	27.399999618530273	27.2549991607666	27.270000457763672	25.153701782226562	87938800
472	2016-08-19	27.1924991607666	27.422500610351562	27.09000015258789	27.34000015258789	25.218263626098633	101472400
473	2016-08-22	27.21500015258789	27.274999618530273	26.962499618530273	27.127500534057617	25.022262573242188	103280800
474	2016-08-23	27.147499084472656	27.329999923706055	27.13249969482422	27.212499618530273	25.100662231445312	85030800
475	2016-08-24	27.142499923706055	27.1875	26.920000076293945	27.00749969482422	24.91157341003418	94700400
476	2016-08-25	26.84749984741211	26.969999313354492	26.670000076293945	26.892499923706055	24.805496215820312	100344800
477	2016-08-26	26.852500915527344	26.987499237060547	26.577499389648438	26.735000610351562	24.66021728515625	111065200
478	2016-08-29	26.655000686645508	26.860000610351562	26.572500228881836	26.704999923706055	24.632545471191406	99881200
479	2016-08-30	26.450000762939453	26.625	26.375	26.5	24.443452835083008	99455600
480	2016-08-31	26.415000915527344	26.642499923706055	26.40999984741211	26.524999618530273	24.466516494750977	118649600
481	2016-09-01	26.53499984741211	26.700000762939453	26.405000686645508	26.6825008392334	24.61179542541504	106806000
482	2016-09-02	26.924999237060547	27.0	26.704999923706055	26.9325008392334	24.842390060424805	107210000
483	2016-09-06	26.975000381469727	27.075000762939453	26.877500534057617	26.924999237060547	24.835468292236328	107521600
484	2016-09-07	26.957500457763672	27.190000534057617	26.767499923706055	27.09000015258789	24.9876708984375	169457200
485	2016-09-08	26.8125	26.8174991607666	26.309999465942383	26.3799991607666	24.332761764526367	212008000
486	2016-09-09	26.15999984741211	26.43000030517578	25.782499313354492	25.782499313354492	23.781639099121094	186228000
487	2016-09-12	25.662500381469727	26.43000030517578	25.63249969482422	26.360000610351562	24.31431770324707	181171200
488	2016-09-13	26.877500534057617	27.197500228881836	26.809999465942383	26.987499237060547	24.89312171936035	248704800
489	2016-09-14	27.1825008392334	28.25749969482422	27.149999618530273	27.9424991607666	25.77400779724121	443554800
490	2016-09-15	28.46500015258789	28.9325008392334	28.372499465942383	28.892499923706055	26.650285720825195	359934400
491	2016-09-16	28.780000686645508	29.032499313354492	28.510000228881836	28.729999542236328	26.500396728515625	319547600
492	2016-09-19	28.797500610351562	29.045000076293945	28.3125	28.395000457763672	26.191389083862305	188092000
493	2016-09-20	28.262500762939453	28.530000686645508	28.127500534057617	28.392499923706055	26.189088821411133	138057200
494	2016-09-21	28.462499618530273	28.497499465942383	28.110000610351562	28.387500762939453	26.18447494506836	144012800
495	2016-09-22	28.587499618530273	28.735000610351562	28.5	28.655000686645508	26.43121337890625	124296000
496	2016-09-23	28.604999542236328	28.697500228881836	27.887500762939453	28.177499771118164	25.990772247314453	209924800
497	2016-09-26	27.90999984741211	28.34749984741211	27.887500762939453	28.219999313354492	26.029972076416016	119477600
498	2016-09-27	28.25	28.295000076293945	28.084999084472656	28.272499084472656	26.07839584350586	98429600
499	2016-09-28	28.422500610351562	28.65999984741211	28.357500076293945	28.487499237060547	26.27671241760254	118564400
500	2016-09-29	28.290000915527344	28.450000762939453	27.950000762939453	28.045000076293945	25.86855125427246	143548000
501	2016-09-30	28.114999771118164	28.342500686645508	27.950000762939453	28.262500762939453	26.06917953491211	145516400
502	2016-10-03	28.177499771118164	28.262500762939453	28.06999969482422	28.1299991607666	25.94695472717285	86807200
503	2016-10-04	28.264999389648438	28.577499389648438	28.157499313354492	28.25	26.057641983032227	118947200
504	2016-10-05	28.350000381469727	28.415000915527344	28.172500610351562	28.262500762939453	26.06917953491211	85812400
505	2016-10-06	28.424999237060547	28.584999084472656	28.282499313354492	28.47249984741211	26.262880325317383	115117200
506	2016-10-07	28.577499389648438	28.639999389648438	28.377500534057617	28.514999389648438	26.302082061767578	97433600
507	2016-10-10	28.7549991607666	29.1875	28.68000030517578	29.012500762939453	26.760976791381836	144944000
508	2016-10-11	29.424999237060547	29.672500610351562	29.049999237060547	29.075000762939453	26.818626403808594	256164000
509	2016-10-12	29.337499618530273	29.4950008392334	29.1875	29.334999084472656	27.058443069458008	150347200
510	2016-10-13	29.197500228881836	29.360000610351562	28.93000030517578	29.2450008392334	26.975433349609375	140769600
511	2016-10-14	29.469999313354492	29.542499542236328	29.282499313354492	29.407499313354492	27.125314712524414	142608800
512	2016-10-17	29.332500457763672	29.459999084472656	29.19499969482422	29.387500762939453	27.106870651245117	94499600
513	2016-10-18	29.545000076293945	29.552499771118164	29.362499237060547	29.36750030517578	27.088420867919922	98214000
514	2016-10-19	29.3125	29.440000534057617	28.450000762939453	29.280000686645508	27.007713317871094	80138400
515	2016-10-20	29.21500015258789	29.344999313354492	29.082500457763672	29.264999389648438	26.993871688842773	96503200
516	2016-10-21	29.202499389648438	29.227500915527344	29.06999969482422	29.149999618530273	26.887794494628906	92770800
517	2016-10-24	29.274999618530273	29.434999465942383	29.25	29.412500381469727	27.129932403564453	94154800
518	2016-10-25	29.487499237060547	29.59000015258789	29.327499389648438	29.5625	27.268287658691406	192516000
519	2016-10-26	28.577499389648438	28.924999237060547	28.327499389648438	28.897499084472656	26.654895782470703	264536800
520	2016-10-27	28.84749984741211	28.96500015258789	28.524999618530273	28.6200008392334	26.39893341064453	138248000
521	2016-10-28	28.467500686645508	28.802499771118164	28.362499237060547	28.43000030517578	26.22367286682129	151446800
522	2016-10-31	28.412500381469727	28.5575008392334	28.299999237060547	28.385000228881836	26.18216896057129	105677600
523	2016-11-01	28.364999771118164	28.4424991607666	27.63249969482422	27.872499465942383	25.709436416625977	175303200
524	2016-11-02	27.850000381469727	28.087499618530273	27.8075008392334	27.897499084472656	25.732500076293945	113326800
525	2016-11-03	27.7450008392334	27.864999771118164	27.387500762939453	27.457500457763672	25.456680297851562	107730400
526	2016-11-04	27.13249969482422	27.5625	27.02750015258789	27.209999084472656	25.227214813232422	123348000
527	2016-11-07	27.520000457763672	27.627500534057617	27.364999771118164	27.602500915527344	25.591110229492188	130240000
528	2016-11-08	27.577499389648438	27.93000030517578	27.424999237060547	27.764999389648438	25.741771697998047	97016800
529	2016-11-09	27.469999313354492	27.829999923706055	27.012500762939453	27.719999313354492	25.700054168701172	236705600
530	2016-11-10	27.772499084472656	27.772499084472656	26.457500457763672	26.947500228881836	24.983842849731445	228538000
531	2016-11-11	26.780000686645508	27.217500686645508	26.637500762939453	27.107500076293945	25.132183074951172	136575600
532	2016-11-14	26.927499771118164	26.952499389648438	26.020000457763672	26.427499771118164	24.501733779907227	204702000
533	2016-11-15	26.642499923706055	26.920000076293945	26.540000915527344	26.77750015258789	24.82623291015625	129058000
534	2016-11-16	26.674999237060547	27.5575008392334	26.649999618530273	27.497499465942383	25.4937686920166	235362000
535	2016-11-17	27.452499389648438	27.587499618530273	27.207500457763672	27.487499237060547	25.48448944091797	110528000
536	2016-11-18	27.43000030517578	27.635000228881836	27.415000915527344	27.514999389648438	25.509984970092773	113715600
537	2016-11-21	27.530000686645508	27.997499465942383	27.502500534057617	27.9325008392334	25.89706802368164	117058400
538	2016-11-22	27.987499237060547	28.104999542236328	27.850000381469727	27.950000762939453	25.913297653198242	103862000
539	2016-11-23	27.84000015258789	27.877500534057617	27.582500457763672	27.8075008392334	25.78117561340332	109705600
540	2016-11-25	27.782499313354492	27.967500686645508	27.737499237060547	27.947500228881836	25.91097640991211	45903600
541	2016-11-28	27.857500076293945	28.11750030517578	27.84749984741211	27.892499923706055	25.859983444213867	108776000
542	2016-11-29	27.69499969482422	28.00749969482422	27.517499923706055	27.864999771118164	25.83448600769043	114115200
543	2016-11-30	27.899999618530273	28.049999237060547	27.5674991607666	27.6299991607666	25.616613388061523	144649200
544	2016-12-01	27.592500686645508	27.735000610351562	27.25749969482422	27.372499465942383	25.37787628173828	148347600
545	2016-12-02	27.292499542236328	27.522499084472656	27.212499618530273	27.475000381469727	25.472902297973633	106112000
546	2016-12-05	27.5	27.50749969482422	27.0625	27.27750015258789	25.289798736572266	137298000
547	2016-12-06	27.375	27.59000015258789	27.297500610351562	27.487499237060547	25.48448944091797	104782000
548	2016-12-07	27.315000534057617	27.797500610351562	27.290000915527344	27.75749969482422	25.734821319580078	119994800
549	2016-12-08	27.71500015258789	28.107500076293945	27.649999618530273	28.030000686645508	25.98746109008789	108273200
550	2016-12-09	28.077499389648438	28.674999237060547	28.077499389648438	28.487499237060547	26.411623001098633	137610400
551	2016-12-12	28.322500228881836	28.75	28.122499465942383	28.325000762939453	26.260969161987305	105497600
552	2016-12-13	28.459999084472656	28.979999542236328	28.4375	28.797500610351562	26.699037551879883	174935200
553	2016-12-14	28.760000228881836	29.049999237060547	28.7450008392334	28.797500610351562	26.699037551879883	136127200
554	2016-12-15	28.844999313354492	29.1825008392334	28.8075008392334	28.954999923706055	26.845054626464844	186098000
555	2016-12-16	29.11750030517578	29.125	28.912500381469727	28.99250030517578	26.87982940673828	177404400
556	2016-12-19	28.950000762939453	29.344999313354492	28.9375	29.15999984741211	27.035118103027344	111117600
557	2016-12-20	29.184999465942383	29.375	29.170000076293945	29.237499237060547	27.10697364807129	85700000
558	2016-12-21	29.200000762939453	29.350000381469727	29.19499969482422	29.264999389648438	27.132471084594727	95132800
559	2016-12-22	29.087499618530273	29.127500534057617	28.90999984741211	29.072500228881836	26.95400047302246	104343600
560	2016-12-23	28.897499084472656	29.1299991607666	28.897499084472656	29.1299991607666	27.00731086730957	56998000
561	2016-12-27	29.1299991607666	29.450000762939453	29.122499465942383	29.315000534057617	27.1788272857666	73187600
562	2016-12-28	29.3799991607666	29.5049991607666	29.049999237060547	29.190000534057617	27.06293296813965	83623600
563	2016-12-29	29.112499237060547	29.27750015258789	29.100000381469727	29.1825008392334	27.05597496032715	60158000
564	2016-12-30	29.162500381469727	29.299999237060547	28.857500076293945	28.954999923706055	26.845054626464844	122345200
565	2017-01-03	28.950000762939453	29.082500457763672	28.690000534057617	29.037500381469727	26.92154884338379	115127600
566	2017-01-04	28.962499618530273	29.127500534057617	28.9375	29.0049991607666	26.891414642333984	84472400
567	2017-01-05	28.979999542236328	29.21500015258789	28.952499389648438	29.15250015258789	27.02817153930664	88774400
568	2017-01-06	29.19499969482422	29.540000915527344	29.11750030517578	29.477500915527344	27.329490661621094	127007600
569	2017-01-09	29.487499237060547	29.857500076293945	29.485000610351562	29.747499465942383	27.579805374145508	134247600
570	2017-01-10	29.6924991607666	29.844999313354492	29.575000762939453	29.77750015258789	27.607624053955078	97848400
571	2017-01-11	29.684999465942383	29.982500076293945	29.649999618530273	29.9375	27.755962371826172	110354400
572	2017-01-12	29.725000381469727	29.825000762939453	29.552499771118164	29.8125	27.64007568359375	108344800
573	2017-01-13	29.77750015258789	29.905000686645508	29.702499389648438	29.760000228881836	27.591394424438477	104447600
574	2017-01-17	29.584999084472656	30.059999465942383	29.55500030517578	30.0	27.813907623291016	137759200
575	2017-01-18	30.0	30.125	29.927499771118164	29.997499465942383	27.811595916748047	94852000
576	2017-01-19	29.850000381469727	30.022499084472656	29.842500686645508	29.94499969482422	27.762920379638672	102389200
577	2017-01-20	30.112499237060547	30.112499237060547	29.9325008392334	30.0	27.813907623291016	130391600
578	2017-01-23	30.0	30.202499389648438	29.9424991607666	30.020000457763672	27.83245277404785	88200800
579	2017-01-24	29.887500762939453	30.024999618530273	29.875	29.99250030517578	27.806957244873047	92844000
580	2017-01-25	30.104999542236328	30.524999618530273	30.06999969482422	30.469999313354492	28.24966049194336	129510400
581	2017-01-26	30.417499542236328	30.610000610351562	30.399999618530273	30.485000610351562	28.263566970825195	105350400
582	2017-01-27	30.53499984741211	30.587499618530273	30.399999618530273	30.487499237060547	28.26588249206543	82251600
583	2017-01-30	30.232500076293945	30.407499313354492	30.165000915527344	30.407499313354492	28.19171714782715	121510000
584	2017-01-31	30.287500381469727	30.34749984741211	30.155000686645508	30.337499618530273	28.12681007385254	196804000
585	2017-02-01	31.75749969482422	32.622501373291016	31.752500534057617	32.1875	29.84200668334961	447940000
586	2017-02-02	31.9950008392334	32.34749984741211	31.94499969482422	32.13249969482422	29.791015625	134841600
587	2017-02-03	32.07749938964844	32.29750061035156	32.040000915527344	32.27000045776367	29.91849708557129	98029200
588	2017-02-06	32.282501220703125	32.625	32.224998474121094	32.5724983215332	30.198945999145508	107383600
589	2017-02-07	32.6349983215332	33.022499084472656	32.61249923706055	32.88249969482422	30.486366271972656	152735200
590	2017-02-08	32.837501525878906	33.05500030517578	32.80500030517578	33.0099983215332	30.604570388793945	92016400
591	2017-02-09	32.912498474121094	33.11249923706055	32.779998779296875	33.10499954223633	30.825719833374023	113399600
592	2017-02-10	33.1150016784668	33.23500061035156	33.01250076293945	33.029998779296875	30.755882263183594	80262000
593	2017-02-13	33.27000045776367	33.45500183105469	33.1875	33.3224983215332	31.028244018554688	92141600
594	2017-02-14	33.36750030517578	33.772499084472656	33.3125	33.755001068115234	31.430967330932617	132904800
595	2017-02-15	33.880001068115234	34.067501068115234	33.654998779296875	33.877498626708984	31.545032501220703	142492400
596	2017-02-16	33.91749954223633	33.974998474121094	33.709999084472656	33.837501525878906	31.50779151916504	90338400
597	2017-02-17	33.775001525878906	33.95750045776367	33.775001525878906	33.93000030517578	31.59392738342285	88792800
598	2017-02-21	34.057498931884766	34.1875	33.994998931884766	34.17499923706055	31.82204818725586	98028800
599	2017-02-22	34.10749816894531	34.279998779296875	34.02750015258789	34.27750015258789	31.91748809814453	83347600
600	2017-02-23	34.345001220703125	34.369998931884766	34.07500076293945	34.13249969482422	31.7824649810791	83152800
601	2017-02-24	33.977500915527344	34.165000915527344	33.81999969482422	34.165000915527344	31.812732696533203	87106400
602	2017-02-27	34.28499984741211	34.36000061035156	34.06999969482422	34.23249816894531	31.875598907470703	81029600
603	2017-02-28	34.27000045776367	34.36000061035156	34.17499923706055	34.247501373291016	31.889558792114258	93931600
604	2017-03-01	34.47249984741211	35.037498474121094	34.400001525878906	34.9474983215332	32.54136657714844	145658400
605	2017-03-02	35.0	35.06999969482422	34.689998626708984	34.7400016784668	32.348148345947266	104844000
606	2017-03-03	34.69499969482422	34.95750045776367	34.647499084472656	34.94499969482422	32.53904342651367	84432400
607	2017-03-06	34.842498779296875	34.942501068115234	34.650001525878906	34.834999084472656	32.436614990234375	87000000
608	2017-03-07	34.76499938964844	34.994998931884766	34.6974983215332	34.880001068115234	32.478515625	69785200
609	2017-03-08	34.73749923706055	34.95000076293945	34.70500183105469	34.75	32.35746383666992	74828800
610	2017-03-09	34.685001373291016	34.6974983215332	34.26250076293945	34.66999816894531	32.28296661376953	88623600
611	2017-03-10	34.8125	34.84000015258789	34.65999984741211	34.78499984741211	32.390052795410156	78451200
612	2017-03-13	34.712501525878906	34.85749816894531	34.70500183105469	34.79999923706055	32.404014587402344	69686800
613	2017-03-14	34.82500076293945	34.912498474121094	34.709999084472656	34.747501373291016	32.355133056640625	61236400
614	2017-03-15	34.852500915527344	35.1875	34.75749969482422	35.1150016784668	32.697330474853516	102767200
615	2017-03-16	35.18000030517578	35.255001068115234	35.064998626708984	35.17250061035156	32.75086212158203	76928000
616	2017-03-17	35.25	35.25	34.97249984741211	34.997501373291016	32.587921142578125	175540000
617	2017-03-20	35.099998474121094	35.375	35.057498931884766	35.3650016784668	32.93012237548828	86168000
618	2017-03-21	35.52750015258789	35.70000076293945	34.932498931884766	34.959999084472656	32.553001403808594	158119600
619	2017-03-22	34.962501525878906	35.400001525878906	34.939998626708984	35.35499954223633	32.920806884765625	103440800
620	2017-03-23	35.314998626708984	35.39500045776367	35.15250015258789	35.22999954223633	32.80442428588867	81385200
621	2017-03-24	35.375	35.435001373291016	35.087501525878906	35.15999984741211	32.73923873901367	89582400
622	2017-03-27	34.84749984741211	35.30500030517578	34.654998779296875	35.220001220703125	32.79510498046875	94300400
623	2017-03-28	35.227500915527344	36.0099983215332	35.154998779296875	35.95000076293945	33.47483825683594	133499200
624	2017-03-29	35.91999816894531	36.122501373291016	35.79750061035156	36.029998779296875	33.549339294433594	116760000
625	2017-03-30	36.04750061035156	36.125	35.875	35.98249816894531	33.50509262084961	84829200
626	2017-03-31	35.93000030517578	36.067501068115234	35.752498626708984	35.915000915527344	33.44225311279297	78646800
627	2017-04-03	35.9275016784668	36.029998779296875	35.76250076293945	35.92499923706055	33.451560974121094	79942800
628	2017-04-04	35.8125	36.22249984741211	35.79249954223633	36.192501068115234	33.70065689086914	79565600
629	2017-04-05	36.05500030517578	36.3650016784668	35.95249938964844	36.005001068115234	33.52604675292969	110871600
630	2017-04-06	36.0724983215332	36.130001068115234	35.86249923706055	35.915000915527344	33.44225311279297	84596000
631	2017-04-07	35.932498931884766	36.04499816894531	35.817501068115234	35.834999084472656	33.36775207519531	66688800
632	2017-04-10	35.900001525878906	35.970001220703125	35.724998474121094	35.79249954223633	33.328182220458984	75733600
633	2017-04-11	35.73500061035156	35.837501525878906	35.01499938964844	35.407501220703125	32.969688415527344	121517600
634	2017-04-12	35.400001525878906	35.537498474121094	35.252498626708984	35.45000076293945	33.0092658996582	81400000
635	2017-04-13	35.477500915527344	35.595001220703125	35.26250076293945	35.26250076293945	32.83466720581055	71291600
636	2017-04-17	35.369998931884766	35.470001220703125	35.217498779296875	35.45750045776367	33.01625061035156	66328400
637	2017-04-18	35.352500915527344	35.5099983215332	35.27750015258789	35.29999923706055	32.869590759277344	58790000
638	2017-04-19	35.470001220703125	35.5	35.11249923706055	35.16999816894531	32.74853515625	69313600
639	2017-04-20	35.30500030517578	35.72999954223633	35.290000915527344	35.61000061035156	33.15825271606445	93278400
640	2017-04-21	35.61000061035156	35.66999816894531	35.462501525878906	35.567501068115234	33.11867904663086	69283600
641	2017-04-24	35.875	35.98749923706055	35.79499816894531	35.90999984741211	33.43760299682617	68537200
642	2017-04-25	35.977500915527344	36.224998474121094	35.967498779296875	36.13249969482422	33.64476776123047	75486000
643	2017-04-26	36.11750030517578	36.150001525878906	35.845001220703125	35.91999816894531	33.4468994140625	80164800
644	2017-04-27	35.97999954223633	36.040000915527344	35.82749938964844	35.9474983215332	33.472511291503906	56985200
645	2017-04-28	36.022499084472656	36.07500076293945	35.817501068115234	35.912498474121094	33.43991470336914	83441600
646	2017-05-01	36.275001525878906	36.79999923706055	36.2400016784668	36.64500045776367	34.12200164794922	134411600
647	2017-05-02	36.8849983215332	37.022499084472656	36.709999084472656	36.877498626708984	34.33848571777344	181408800
648	2017-05-03	36.397499084472656	36.872501373291016	36.067501068115234	36.76499938964844	34.233741760253906	182788000
649	2017-05-04	36.630001068115234	36.78499984741211	36.45249938964844	36.63249969482422	34.110347747802734	93487600
650	2017-05-05	36.689998626708984	37.244998931884766	36.689998626708984	37.2400016784668	34.676029205322266	109310800
651	2017-05-08	37.25749969482422	38.42499923706055	37.25749969482422	38.252498626708984	35.61881637573242	195009600
652	2017-05-09	38.467498779296875	38.720001220703125	38.36249923706055	38.497501373291016	35.846954345703125	156521600
653	2017-05-10	38.407501220703125	38.48500061035156	38.02750015258789	38.314998626708984	35.67700958251953	103222800
654	2017-05-11	38.11249923706055	38.51750183105469	38.07749938964844	38.48749923706055	35.98554611206055	109020400
655	2017-05-12	38.67499923706055	39.10499954223633	38.66749954223633	39.025001525878906	36.488128662109375	130108000
656	2017-05-15	39.002498626708984	39.162498474121094	38.76250076293945	38.92499923706055	36.394615173339844	104038800
657	2017-05-16	38.98500061035156	39.01499938964844	38.68000030517578	38.86750030517578	36.340850830078125	80194000
658	2017-05-17	38.400001525878906	38.64250183105469	37.4275016784668	37.5625	35.12068557739258	203070800
659	2017-05-18	37.817501068115234	38.334999084472656	37.782501220703125	38.1349983215332	35.655982971191406	134272800
660	2017-05-19	38.345001220703125	38.494998931884766	38.157501220703125	38.26499938964844	35.777523040771484	107843200
661	2017-05-22	38.5	38.64500045776367	38.227500915527344	38.497501373291016	35.99491500854492	91865600
662	2017-05-23	38.724998474121094	38.724998474121094	38.32749938964844	38.45000076293945	35.95049285888672	79675600
663	2017-05-24	38.459999084472656	38.54249954223633	38.16749954223633	38.334999084472656	35.84296798706055	76712000
664	2017-05-25	38.432498931884766	38.587501525878906	38.25749969482422	38.467498779296875	35.96686553955078	76942400
665	2017-05-26	38.5	38.560001373291016	38.32749938964844	38.40250015258789	35.90607833862305	87710400
666	2017-05-30	38.35499954223633	38.60749816894531	38.33250045776367	38.41749954223633	35.92011642456055	80507600
667	2017-05-31	38.49250030517578	38.54249954223633	38.095001220703125	38.189998626708984	35.707393646240234	97804800
668	2017-06-01	38.29249954223633	38.33250045776367	38.05500030517578	38.29499816894531	35.805564880371094	65616400
669	2017-06-02	38.39500045776367	38.86249923706055	38.22249984741211	38.86249923706055	36.336185455322266	111082800
670	2017-06-05	38.584999084472656	38.61249923706055	38.3650016784668	38.48249816894531	35.98088836669922	101326800
671	2017-06-06	38.474998474121094	38.95249938964844	38.44499969482422	38.61249923706055	36.102420806884766	106499600
672	2017-06-07	38.755001068115234	38.994998931884766	38.619998931884766	38.842498779296875	36.31748580932617	84278400
673	2017-06-08	38.8125	38.8849983215332	38.599998474121094	38.747501373291016	36.228660583496094	85003200
674	2017-06-09	38.79750061035156	38.79750061035156	36.505001068115234	37.244998931884766	34.82383728027344	259530800
675	2017-06-12	36.435001373291016	36.522499084472656	35.627498626708984	36.35499954223633	33.9916877746582	289229200
676	2017-06-13	36.790000915527344	36.86249923706055	36.287498474121094	36.647499084472656	34.26517105102539	136661600
677	2017-06-14	36.875	36.875	35.959999084472656	36.290000915527344	33.930912017822266	126124800
678	2017-06-15	35.83000183105469	36.119998931884766	35.5525016784668	36.0724983215332	33.72754669189453	128661600
679	2017-06-16	35.94499969482422	36.125	35.54999923706055	35.567501068115234	33.25537872314453	201444400
680	2017-06-19	35.915000915527344	36.685001373291016	35.915000915527344	36.584999084472656	34.20672607421875	130165600
681	2017-06-20	36.717498779296875	36.717498779296875	36.23500061035156	36.252498626708984	33.89585494995117	99600400
682	2017-06-21	36.380001068115234	36.51750183105469	36.15250015258789	36.467498779296875	34.09687423706055	85063200
683	2017-06-22	36.442501068115234	36.67499923706055	36.279998779296875	36.407501220703125	34.040775299072266	76425200
684	2017-06-23	36.282501220703125	36.790000915527344	36.27750015258789	36.56999969482422	34.19270324707031	141757600
685	2017-06-26	36.79249954223633	37.06999969482422	36.345001220703125	36.45500183105469	34.08518600463867	102769600
686	2017-06-27	36.252498626708984	36.540000915527344	35.904998779296875	35.932498931884766	33.59665298461914	99047600
687	2017-06-28	36.122501373291016	36.52750015258789	35.790000915527344	36.45750045776367	34.087520599365234	88329600
688	2017-06-29	36.1775016784668	36.282501220703125	35.56999969482422	35.91999816894531	33.5849494934082	125997600
689	2017-06-30	36.11249923706055	36.2400016784668	35.94499969482422	36.005001068115234	33.66443634033203	92096400
690	2017-07-03	36.220001220703125	36.32500076293945	35.775001525878906	35.875	33.54288864135742	57111200
691	2017-07-05	35.92250061035156	36.1974983215332	35.68000030517578	36.022499084472656	33.680789947509766	86278400
692	2017-07-06	35.755001068115234	35.875	35.602500915527344	35.682498931884766	33.36289596557617	96515200
693	2017-07-07	35.724998474121094	36.1875	35.724998474121094	36.04499816894531	33.701839447021484	76806800
694	2017-07-10	36.02750015258789	36.48749923706055	35.842498779296875	36.26499938964844	33.90753936767578	84362400
695	2017-07-11	36.182498931884766	36.462501525878906	36.095001220703125	36.38249969482422	34.01739501953125	79127200
696	2017-07-12	36.467498779296875	36.54499816894531	36.20500183105469	36.435001373291016	34.066497802734375	99538000
697	2017-07-13	36.375	37.122501373291016	36.36000061035156	36.942501068115234	34.54099655151367	100797600
698	2017-07-14	36.99250030517578	37.33250045776367	36.83250045776367	37.2599983215332	34.83784866333008	80528400
699	2017-07-17	37.20500183105469	37.724998474121094	37.14250183105469	37.38999938964844	34.959407806396484	95174000
700	2017-07-18	37.29999923706055	37.532501220703125	37.16749954223633	37.52000045776367	35.080955505371094	71475200
701	2017-07-19	37.619998931884766	37.85499954223633	37.48749923706055	37.755001068115234	35.300682067871094	83692000
702	2017-07-20	37.875	37.935001373291016	37.54750061035156	37.584999084472656	35.14173126220703	68974800
703	2017-07-21	37.497501373291016	37.61000061035156	37.220001220703125	37.567501068115234	35.125362396240234	105010400
704	2017-07-24	37.64500045776367	38.11000061035156	37.474998474121094	38.022499084472656	35.550804138183594	85972800
705	2017-07-25	37.95000076293945	38.459999084472656	37.95000076293945	38.185001373291016	35.702720642089844	75415600
706	2017-07-26	38.337501525878906	38.48249816894531	38.26499938964844	38.3650016784668	35.871009826660156	63124000
707	2017-07-27	38.4375	38.497501373291016	36.82500076293945	37.63999938964844	35.19315719604492	129905200
708	2017-07-28	37.47249984741211	37.557498931884766	37.29750061035156	37.375	34.94538879394531	68854800
709	2017-07-31	37.474998474121094	37.58250045776367	37.032501220703125	37.182498931884766	34.765384674072266	79383600
710	2017-08-01	37.275001525878906	37.55500030517578	37.102500915527344	37.51250076293945	35.07394027709961	141474400
711	2017-08-02	39.81999969482422	39.9375	39.040000915527344	39.28499984741211	36.7312126159668	279747200
712	2017-08-03	39.26250076293945	39.3025016784668	38.755001068115234	38.89250183105469	36.36422348022461	108389200
713	2017-08-04	39.01750183105469	39.349998474121094	38.92250061035156	39.09749984741211	36.55590057373047	82239600
714	2017-08-07	39.26499938964844	39.72999954223633	39.16749954223633	39.70249938964844	37.12156677246094	87481200
715	2017-08-08	39.650001525878906	40.45750045776367	39.567501068115234	40.02000045776367	37.418434143066406	144823600
716	2017-08-09	39.814998626708984	40.317501068115234	39.77750015258789	40.26499938964844	37.64751052856445	104526000
717	2017-08-10	39.974998474121094	40.0	38.657501220703125	38.83000183105469	36.448368072509766	163217200
718	2017-08-11	39.150001525878906	39.64250183105469	39.01750183105469	39.369998931884766	36.95524215698242	105028400
719	2017-08-14	39.83000183105469	40.0525016784668	39.6875	39.962501525878906	37.51140213012695	88490800
720	2017-08-15	40.165000915527344	40.54999923706055	40.03499984741211	40.400001525878906	37.92206954956055	117862000
721	2017-08-16	40.48500061035156	40.627498626708984	40.037498474121094	40.23749923706055	37.76953125	110686400
722	2017-08-17	40.130001068115234	40.1775016784668	39.459999084472656	39.46500015258789	37.0444221496582	111762400
723	2017-08-18	39.46500015258789	39.875	39.18000030517578	39.375	36.959938049316406	109712400
724	2017-08-21	39.375	39.47249984741211	38.77750015258789	39.3025016784668	36.89188003540039	105474000
725	2017-08-22	39.557498931884766	40.0	39.505001068115234	39.94499969482422	37.49497985839844	86418400
726	2017-08-23	39.76750183105469	40.11750030517578	39.720001220703125	39.994998931884766	37.541908264160156	77596400
727	2017-08-24	40.10749816894531	40.185001373291016	39.63750076293945	39.817501068115234	37.375282287597656	79275600
728	2017-08-25	39.912498474121094	40.13999938964844	39.817501068115234	39.96500015258789	37.51374816894531	101920400
729	2017-08-28	40.03499984741211	40.5	39.98249816894531	40.36750030517578	37.891571044921875	103864000
730	2017-08-29	40.025001525878906	40.779998779296875	40.0	40.727500915527344	38.229488372802734	118067600
731	2017-08-30	40.95000076293945	40.97249984741211	40.65250015258789	40.837501525878906	38.332733154296875	109078400
732	2017-08-31	40.90999984741211	41.130001068115234	40.869998931884766	41.0	38.48526382446289	107140400
733	2017-09-01	41.20000076293945	41.23500061035156	40.907501220703125	41.01250076293945	38.49700927734375	66364400
734	2017-09-05	40.9375	41.0625	40.13999938964844	40.52000045776367	38.03471374511719	117874000
735	2017-09-06	40.6775016784668	40.747501373291016	40.130001068115234	40.477500915527344	37.994815826416016	86606800
736	2017-09-07	40.522499084472656	40.560001373291016	40.09000015258789	40.314998626708984	37.84228515625	87714000
737	2017-09-08	40.21500015258789	40.287498474121094	39.63249969482422	39.657501220703125	37.22511291503906	114446000
738	2017-09-11	40.125	40.51250076293945	39.97249984741211	40.375	37.89860534667969	126323200
739	2017-09-12	40.65250015258789	40.9900016784668	39.692501068115234	40.21500015258789	37.74842071533203	286856000
740	2017-09-13	39.967498779296875	39.9900016784668	39.477500915527344	39.912498474121094	37.46446990966797	179629600
741	2017-09-14	39.747501373291016	39.849998474121094	39.522499084472656	39.56999969482422	37.14297866821289	95042800
742	2017-09-15	39.61750030517578	40.24250030517578	39.5	39.970001220703125	37.51844787597656	196458400
743	2017-09-18	40.02750015258789	40.125	39.5	39.66749954223633	37.2344970703125	113077600
744	2017-09-19	39.877498626708984	39.942501068115234	39.61000061035156	39.682498931884766	37.24858093261719	83242400
745	2017-09-20	39.474998474121094	39.564998626708984	38.45750045776367	39.01750183105469	36.624366760253906	211805600
746	2017-09-21	38.95000076293945	38.95000076293945	38.1875	38.34749984741211	35.99544906616211	150046800
747	2017-09-22	37.8849983215332	38.067501068115234	37.63999938964844	37.97249984741211	35.64346694946289	186581600
748	2017-09-25	37.497501373291016	37.95750045776367	37.290000915527344	37.63750076293945	35.329017639160156	177549200
749	2017-09-26	37.94499969482422	38.47999954223633	37.92250061035156	38.28499984741211	35.936798095703125	146640000
750	2017-09-27	38.45000076293945	38.68000030517578	38.3849983215332	38.557498931884766	36.19257736206055	102016800
751	2017-09-28	38.47249984741211	38.56999969482422	38.17499923706055	38.31999969482422	35.96964645385742	88022000
752	2017-09-29	38.3025016784668	38.532501220703125	38.0	38.529998779296875	36.16676712036133	105199200
753	2017-10-02	38.564998626708984	38.61249923706055	38.18000030517578	38.45249938964844	36.09400939941406	74795200
754	2017-10-03	38.502498626708984	38.772499084472656	38.477500915527344	38.619998931884766	36.251251220703125	64921200
755	2017-10-04	38.407501220703125	38.46500015258789	38.1150016784668	38.369998931884766	36.016578674316406	80655200
756	2017-10-05	38.54499816894531	38.86000061035156	38.51250076293945	38.84749984741211	36.464786529541016	85135200
757	2017-10-06	38.74250030517578	38.872501373291016	38.63999938964844	38.82500076293945	36.44367599487305	69630400
758	2017-10-09	38.95249938964844	39.182498931884766	38.872501373291016	38.959999084472656	36.57039260864258	65051600
759	2017-10-10	39.01499938964844	39.5	38.775001525878906	38.974998474121094	36.58447265625	62468000
760	2017-10-11	38.99250030517578	39.244998931884766	38.9375	39.13750076293945	36.737003326416016	67622400
761	2017-10-12	39.087501525878906	39.342498779296875	38.932498931884766	39.0	36.60793685913086	64500400
762	2017-10-13	39.182498931884766	39.31999969482422	39.102500915527344	39.247501373291016	36.840267181396484	65576800
763	2017-10-16	39.474998474121094	40.0	39.412498474121094	39.970001220703125	37.51844787597656	96486000
764	2017-10-17	39.94499969482422	40.217498779296875	39.807498931884766	40.11750030517578	37.65690231323242	75989200
765	2017-10-18	40.10499954223633	40.1775016784668	39.900001525878906	39.939998626708984	37.49028778076172	65496800
766	2017-10-19	39.1875	39.27000045776367	38.755001068115234	38.994998931884766	36.60324478149414	170336800
767	2017-10-20	39.15250015258789	39.4375	38.9900016784668	39.0625	36.66661071777344	95896400
768	2017-10-23	39.22249984741211	39.42250061035156	38.875	39.04249954223633	36.64784240722656	87937200
769	2017-10-24	39.0724983215332	39.35499954223633	39.04999923706055	39.275001525878906	36.866065979003906	71028800
770	2017-10-25	39.227500915527344	39.38750076293945	38.817501068115234	39.102500915527344	36.70415115356445	84828400
771	2017-10-26	39.307498931884766	39.45750045776367	39.19499969482422	39.352500915527344	36.93882751464844	68002000
772	2017-10-27	39.8224983215332	40.900001525878906	39.67499923706055	40.76250076293945	38.26233673095703	177816800
773	2017-10-30	40.97249984741211	42.01750183105469	40.93000030517578	41.68000030517578	39.12356185913086	178803200
774	2017-10-31	41.974998474121094	42.412498474121094	41.73500061035156	42.2599983215332	39.667991638183594	144187200
775	2017-11-01	42.467498779296875	42.48500061035156	41.40250015258789	41.72249984741211	39.1634635925293	134551200
776	2017-11-02	41.650001525878906	42.125	41.31999969482422	42.02750015258789	39.44976043701172	165573600
777	2017-11-03	43.5	43.564998626708984	42.779998779296875	43.125	40.479923248291016	237594400
778	2017-11-06	43.092498779296875	43.747501373291016	42.93000030517578	43.5625	40.89060592651367	140105200
779	2017-11-07	43.477500915527344	43.8125	43.400001525878906	43.70249938964844	41.02200698852539	97446000
780	2017-11-08	43.665000915527344	44.060001373291016	43.58250045776367	44.060001373291016	41.35759353637695	97638000
781	2017-11-09	43.77750015258789	44.025001525878906	43.28499984741211	43.970001220703125	41.27311325073242	117930400
782	2017-11-10	43.77750015258789	43.845001220703125	43.567501068115234	43.66749954223633	41.13652038574219	100582000
783	2017-11-13	43.375	43.625	43.349998474121094	43.49250030517578	40.971656799316406	67928400
784	2017-11-14	43.2599983215332	43.369998931884766	42.79499816894531	42.834999084472656	40.35225296020508	99130000
785	2017-11-15	42.49250030517578	42.58000183105469	42.095001220703125	42.27000045776367	39.82000732421875	116632400
786	2017-11-16	42.79499816894531	42.967498779296875	42.57500076293945	42.775001525878906	40.29574203491211	94550000
787	2017-11-17	42.7599983215332	42.84749984741211	42.40999984741211	42.537498474121094	40.071998596191406	87598000
788	2017-11-20	42.5724983215332	42.63999938964844	42.38999938964844	42.494998931884766	40.03196716308594	65049600
789	2017-11-21	42.69499969482422	43.42499923706055	42.69499969482422	43.28499984741211	40.776180267333984	100525200
790	2017-11-22	43.34000015258789	43.75	43.26250076293945	43.7400016784668	41.204811096191406	102355600
791	2017-11-24	43.775001525878906	43.875	43.662498474121094	43.74250030517578	41.207157135009766	56106800
792	2017-11-27	43.76250076293945	43.77000045776367	43.334999084472656	43.522499084472656	40.99991989135742	82867200
793	2017-11-28	43.57500076293945	43.717498779296875	42.96500015258789	43.26750183105469	40.75968933105469	105715200
794	2017-11-29	43.157501220703125	43.22999954223633	41.790000915527344	42.369998931884766	39.914215087890625	166665600
795	2017-11-30	42.60749816894531	43.03499984741211	42.11000061035156	42.962501525878906	40.472381591796875	166108800
796	2017-12-01	42.48749923706055	42.91749954223633	42.125	42.76250076293945	40.28395462036133	159037200
797	2017-12-04	43.119998931884766	43.154998779296875	42.407501220703125	42.45000076293945	39.98957443237305	130169600
798	2017-12-05	42.26499938964844	42.880001068115234	42.099998474121094	42.40999984741211	39.95188903808594	109400800
799	2017-12-06	41.875	42.54999923706055	41.6150016784668	42.252498626708984	39.803524017333984	114240000
800	2017-12-07	42.25749969482422	42.61000061035156	42.227500915527344	42.33000183105469	39.87653732299805	102693200
801	2017-12-08	42.622501373291016	42.75	42.20500183105469	42.342498779296875	39.888301849365234	93420800
802	2017-12-11	42.29999923706055	43.22249984741211	42.1974983215332	43.16749954223633	40.66549301147461	141095200
803	2017-12-12	43.037498474121094	43.09749984741211	42.8650016784668	42.92499923706055	40.437034606933594	77636800
804	2017-12-13	43.125	43.3849983215332	43.0	43.067501068115234	40.571285247802734	95273600
805	2017-12-14	43.099998474121094	43.282501220703125	42.912498474121094	43.05500030517578	40.559513092041016	81906000
806	2017-12-15	43.407501220703125	43.54249954223633	43.1150016784668	43.49250030517578	40.971656799316406	160677200
807	2017-12-18	43.720001220703125	44.29999923706055	43.71500015258789	44.10499954223633	41.54864501953125	117684400
808	2017-12-19	43.75749969482422	43.84749984741211	43.522499084472656	43.6349983215332	41.10590362548828	109745600
809	2017-12-20	43.717498779296875	43.85499954223633	43.3125	43.587501525878906	41.06114959716797	93902400
810	2017-12-21	43.54249954223633	44.005001068115234	43.525001525878906	43.752498626708984	41.21658706665039	83799600
811	2017-12-22	43.66999816894531	43.85499954223633	43.625	43.752498626708984	41.21658706665039	65397600
812	2017-12-26	42.70000076293945	42.86750030517578	42.41999816894531	42.64250183105469	40.17091369628906	132742000
813	2017-12-27	42.525001525878906	42.69499969482422	42.4275016784668	42.650001525878906	40.177982330322266	85992800
814	2017-12-28	42.75	42.962501525878906	42.619998931884766	42.77000045776367	40.2910270690918	65920800
815	2017-12-29	42.630001068115234	42.647499084472656	42.30500030517578	42.307498931884766	39.85533905029297	103999600
816	2018-01-02	42.540000915527344	43.07500076293945	42.314998626708984	43.064998626708984	40.568931579589844	102223600
817	2018-01-03	43.13249969482422	43.63750076293945	42.9900016784668	43.057498931884766	40.561859130859375	118071600
818	2018-01-04	43.1349983215332	43.36750030517578	43.02000045776367	43.25749969482422	40.750274658203125	89738400
819	2018-01-05	43.36000061035156	43.842498779296875	43.26250076293945	43.75	41.21422576904297	94640000
820	2018-01-08	43.587501525878906	43.90250015258789	43.48249816894531	43.587501525878906	41.06114959716797	82271200
821	2018-01-09	43.63750076293945	43.76499938964844	43.352500915527344	43.58250045776367	41.05644607543945	86336000
822	2018-01-10	43.290000915527344	43.57500076293945	43.25	43.5724983215332	41.047019958496094	95839600
823	2018-01-11	43.647499084472656	43.872501373291016	43.622501373291016	43.81999969482422	41.28015899658203	74670800
824	2018-01-12	44.04499816894531	44.34000015258789	43.912498474121094	44.272499084472656	41.70644760131836	101672400
825	2018-01-16	44.474998474121094	44.84749984741211	44.03499984741211	44.04750061035156	41.49448013305664	118263600
826	2018-01-17	44.037498474121094	44.8125	43.76750183105469	44.775001525878906	42.1798210144043	137547200
827	2018-01-18	44.842498779296875	45.025001525878906	44.5625	44.814998626708984	42.217491149902344	124773600
828	2018-01-19	44.65250015258789	44.89500045776367	44.352500915527344	44.6150016784668	42.029083251953125	129700400
829	2018-01-22	44.32500076293945	44.44499969482422	44.150001525878906	44.25	41.685237884521484	108434400
830	2018-01-23	44.32500076293945	44.86000061035156	44.20500183105469	44.2599983215332	41.69467544555664	130756400
831	2018-01-24	44.3125	44.32500076293945	43.29999923706055	43.55500030517578	41.030521392822266	204420400
832	2018-01-25	43.627498626708984	43.73749923706055	42.63249969482422	42.77750015258789	40.298095703125	166116000
833	2018-01-26	43.0	43.0	42.51499938964844	42.877498626708984	40.39229202270508	156572000
834	2018-01-29	42.540000915527344	42.540000915527344	41.76750183105469	41.9900016784668	39.556243896484375	202561600
835	2018-01-30	41.38249969482422	41.842498779296875	41.17499923706055	41.74250030517578	39.323097229003906	184192800
836	2018-01-31	41.717498779296875	42.11000061035156	41.625	41.85749816894531	39.4314079284668	129915600
837	2018-02-01	41.79249954223633	42.154998779296875	41.689998626708984	41.94499969482422	39.51384735107422	188923200
838	2018-02-02	41.5	41.70000076293945	40.025001525878906	40.125	37.79933166503906	346375200
839	2018-02-05	39.775001525878906	40.970001220703125	39.0	39.122501373291016	36.85493850708008	290954000
840	2018-02-06	38.70750045776367	40.93000030517578	38.5	40.75749969482422	38.395179748535156	272975200
841	2018-02-07	40.772499084472656	40.849998474121094	39.76750183105469	39.8849983215332	37.573246002197266	206434400
842	2018-02-08	40.0724983215332	40.25	38.75749969482422	38.787498474121094	36.539363861083984	217562000
843	2018-02-09	39.26750183105469	39.47249984741211	37.560001373291016	39.102500915527344	36.98628234863281	282690400
844	2018-02-12	39.625	40.97249984741211	39.377498626708984	40.6775016784668	38.476051330566406	243278000
845	2018-02-13	40.48749923706055	41.1875	40.412498474121094	41.084999084472656	38.86149597167969	130196800
846	2018-02-14	40.7599983215332	41.8849983215332	40.720001220703125	41.842498779296875	39.57799530029297	162579600
847	2018-02-15	42.4474983215332	43.272499084472656	42.25	43.247501373291016	40.90696334838867	204588800
848	2018-02-16	43.09000015258789	43.70500183105469	42.942501068115234	43.10749816894531	40.7745361328125	160704400
849	2018-02-20	43.01250076293945	43.564998626708984	42.85499954223633	42.962501525878906	40.63738250732422	135722000
850	2018-02-21	43.20750045776367	43.529998779296875	42.752498626708984	42.76750183105469	40.452938079833984	149886400
851	2018-02-22	42.95000076293945	43.48749923706055	42.9275016784668	43.125	40.79108428955078	123967600
852	2018-02-23	43.41749954223633	43.912498474121094	43.3849983215332	43.875	41.5004997253418	135249600
853	2018-02-26	44.087501525878906	44.84749984741211	44.0525016784668	44.74250030517578	42.321048736572266	152648800
854	2018-02-27	44.775001525878906	45.119998931884766	44.540000915527344	44.59749984741211	42.18389892578125	155712400
855	2018-02-28	44.814998626708984	45.154998779296875	44.51250076293945	44.529998779296875	42.120052337646484	151128400
856	2018-03-01	44.6349983215332	44.94499969482422	43.165000915527344	43.75	41.38226318359375	195208000
857	2018-03-02	43.20000076293945	44.07500076293945	43.11249923706055	44.0525016784668	41.668392181396484	153816000
858	2018-03-05	43.8025016784668	44.435001373291016	43.630001068115234	44.20500183105469	41.81264877319336	113605600
859	2018-03-06	44.477500915527344	44.5625	44.032501220703125	44.16749954223633	41.77717590332031	95154000
860	2018-03-07	43.73500061035156	43.962501525878906	43.567501068115234	43.75749969482422	41.38935470581055	126814000
861	2018-03-08	43.869998931884766	44.279998779296875	43.76750183105469	44.23500061035156	41.84101486206055	95096400
862	2018-03-09	44.4900016784668	45.0	44.34749984741211	44.994998931884766	42.559879302978516	128740800
863	2018-03-12	45.0724983215332	45.59749984741211	45.0525016784668	45.43000030517578	42.97135543823242	128828400
864	2018-03-13	45.647499084472656	45.875	44.810001373291016	44.99250030517578	42.55752182006836	126774000
865	2018-03-14	45.08000183105469	45.130001068115234	44.45249938964844	44.61000061035156	42.19571304321289	117473600
866	2018-03-15	44.625	45.060001373291016	44.51750183105469	44.662498474121094	42.24538040161133	90975200
867	2018-03-16	44.662498474121094	44.779998779296875	44.404998779296875	44.505001068115234	42.09640121459961	157618800
868	2018-03-19	44.33000183105469	44.36750030517578	43.415000915527344	43.82500076293945	41.45319366455078	133787200
869	2018-03-20	43.810001373291016	44.20000076293945	43.73500061035156	43.810001373291016	41.43901062011719	78597600
870	2018-03-21	43.7599983215332	43.772499084472656	42.814998626708984	42.817501068115234	40.50022506713867	148219600
871	2018-03-22	42.5	43.16999816894531	42.150001525878906	42.212501525878906	39.927982330322266	165963200
872	2018-03-23	42.09749984741211	42.47999954223633	41.23500061035156	41.23500061035156	39.003379821777344	164115200
873	2018-03-26	42.01750183105469	43.275001525878906	41.61000061035156	43.192501068115234	40.85493469238281	150164800
874	2018-03-27	43.41999816894531	43.787498474121094	41.72999954223633	42.084999084472656	39.807376861572266	163690400
875	2018-03-28	41.8125	42.505001068115234	41.29750061035156	41.619998931884766	39.36752700805664	166674000
876	2018-03-29	41.95249938964844	42.9375	41.724998474121094	41.94499969482422	39.67495346069336	153594000
877	2018-04-02	41.65999984741211	42.23500061035156	41.11750030517578	41.66999816894531	39.41483688354492	150347200
878	2018-04-03	41.90999984741211	42.1875	41.220001220703125	42.09749984741211	39.819190979003906	121112000
879	2018-04-04	41.220001220703125	43.002498626708984	41.192501068115234	42.90250015258789	40.58063507080078	138422000
880	2018-04-05	43.14500045776367	43.557498931884766	43.02000045776367	43.20000076293945	40.86203384399414	107732800
881	2018-04-06	42.74250030517578	43.119998931884766	42.04999923706055	42.095001220703125	39.816829681396484	140021200
882	2018-04-09	42.470001220703125	43.272499084472656	42.462501525878906	42.51250076293945	40.21173858642578	116070800
883	2018-04-10	43.25	43.5	42.88249969482422	43.3125	40.96844482421875	113634400
884	2018-04-11	43.057498931884766	43.47999954223633	42.92499923706055	43.11000061035156	40.77690124511719	89726400
885	2018-04-12	43.352500915527344	43.75	43.2599983215332	43.53499984741211	41.17890167236328	91557200
886	2018-04-13	43.69499969482422	43.959999084472656	43.462501525878906	43.682498931884766	41.31842041015625	100497200
887	2018-04-16	43.75749969482422	44.04750061035156	43.70750045776367	43.95500183105469	41.576175689697266	86313600
888	2018-04-17	44.122501373291016	44.73500061035156	44.102500915527344	44.560001373291016	42.14842987060547	106421600
889	2018-04-18	44.45249938964844	44.70500183105469	44.220001220703125	44.459999084472656	42.05384826660156	83018000
890	2018-04-19	43.439998626708984	43.84749984741211	43.165000915527344	43.20000076293945	40.86203384399414	139235200
891	2018-04-20	42.650001525878906	42.80500030517578	41.35749816894531	41.43000030517578	39.18782043457031	261964400
892	2018-04-23	41.70750045776367	41.72999954223633	41.022499084472656	41.310001373291016	39.07431411743164	146062000
893	2018-04-24	41.41749954223633	41.58250045776367	40.30500030517578	40.73500061035156	38.53044128417969	134768000
894	2018-04-25	40.654998779296875	41.35499954223633	40.602500915527344	40.912498474121094	38.69831848144531	113528400
895	2018-04-26	41.029998779296875	41.432498931884766	40.842498779296875	41.05500030517578	38.83311462402344	111852000
896	2018-04-27	41.0	41.08250045776367	40.157501220703125	40.58000183105469	38.383827209472656	142623200
897	2018-04-30	40.532501220703125	41.814998626708984	40.459999084472656	41.314998626708984	39.07904052734375	169709600
898	2018-05-01	41.602500915527344	42.29999923706055	41.317501068115234	42.275001525878906	39.987091064453125	214277600
899	2018-05-02	43.807498931884766	44.4375	43.45000076293945	44.14250183105469	41.7535285949707	266157600
900	2018-05-03	43.970001220703125	44.375	43.61000061035156	44.22249984741211	41.82918930053711	136272800
901	2018-05-04	44.5625	46.0625	44.54249954223633	45.95750045776367	43.47029113769531	224805200
902	2018-05-07	46.29499816894531	46.91749954223633	46.1875	46.290000915527344	43.78479766845703	169805600
903	2018-05-08	46.247501373291016	46.55500030517578	45.91749954223633	46.51250076293945	43.9952507019043	113611200
904	2018-05-09	46.63750076293945	46.849998474121094	46.30500030517578	46.84000015258789	44.3050422668457	92844800
905	2018-05-10	46.935001373291016	47.592498779296875	46.912498474121094	47.5099983215332	44.93877029418945	111957200
906	2018-05-11	47.372501373291016	47.51499938964844	46.86249923706055	47.147499084472656	44.767845153808594	104848800
907	2018-05-14	47.252498626708984	47.38249969482422	46.96500015258789	47.037498474121094	44.66340255737305	83115200
908	2018-05-15	46.69499969482422	46.76750183105469	46.275001525878906	46.61000061035156	44.25748825073242	94780800
909	2018-05-16	46.51750183105469	47.1150016784668	46.5	47.04499816894531	44.6705322265625	76732400
910	2018-05-17	47.0	47.227500915527344	46.59000015258789	46.747501373291016	44.388038635253906	69176000
911	2018-05-18	46.79750061035156	46.95249938964844	46.532501220703125	46.57749938964844	44.22663116455078	73190800
912	2018-05-21	47.0	47.317501068115234	46.727500915527344	46.907501220703125	44.53997039794922	73603200
913	2018-05-22	47.095001220703125	47.220001220703125	46.69499969482422	46.790000915527344	44.428409576416016	60962800
914	2018-05-23	46.587501525878906	47.125	46.439998626708984	47.09000015258789	44.713260650634766	80233600
915	2018-05-24	47.192501068115234	47.209999084472656	46.5525016784668	47.037498474121094	44.66340255737305	92936000
916	2018-05-25	47.057498931884766	47.412498474121094	46.912498474121094	47.14500045776367	44.76548385620117	69844000
917	2018-05-29	46.900001525878906	47.1875	46.717498779296875	46.974998474121094	44.604061126708984	90056400
918	2018-05-30	46.93000030517578	47.0	46.69499969482422	46.875	44.509117126464844	74762000
919	2018-05-31	46.80500030517578	47.057498931884766	46.53499984741211	46.717498779296875	44.35955810546875	109931200
920	2018-06-01	46.997501373291016	47.564998626708984	46.9375	47.560001373291016	45.15953826904297	93770000
921	2018-06-04	47.90999984741211	48.35499954223633	47.837501525878906	47.95750045776367	45.5369758605957	105064800
922	2018-06-05	48.26750183105469	48.48500061035156	48.09000015258789	48.32749938964844	45.888301849365234	86264000
923	2018-06-06	48.407501220703125	48.52000045776367	47.97999954223633	48.494998931884766	46.04734420776367	83734400
924	2018-06-07	48.53499984741211	48.54999923706055	48.084999084472656	48.3650016784668	45.92390441894531	85388800
925	2018-06-08	47.79249954223633	48.0	47.442501068115234	47.92499923706055	45.50611114501953	106627200
926	2018-06-11	47.837501525878906	47.99250030517578	47.5525016784668	47.807498931884766	45.3945426940918	73234000
927	2018-06-12	47.84749984741211	48.15250015258789	47.787498474121094	48.06999969482422	45.64380645751953	67644400
928	2018-06-13	48.10499954223633	48.220001220703125	47.61000061035156	47.67499923706055	45.26872634887695	86553600
929	2018-06-14	47.88750076293945	47.89250183105469	47.55500030517578	47.70000076293945	45.292476654052734	86440400
930	2018-06-15	47.50749969482422	47.540000915527344	47.064998626708984	47.209999084472656	44.82720184326172	246876800
931	2018-06-18	46.970001220703125	47.30500030517578	46.79999923706055	47.185001373291016	44.803462982177734	73939600
932	2018-06-19	46.28499984741211	46.58250045776367	45.86249923706055	46.42250061035156	44.07944107055664	134314000
933	2018-06-20	46.587501525878906	46.79999923706055	46.432498931884766	46.625	44.271728515625	82514800
934	2018-06-21	46.8125	47.087501525878906	46.23500061035156	46.3650016784668	44.02485275268555	102847600
935	2018-06-22	46.529998779296875	46.537498474121094	46.17499923706055	46.22999954223633	43.896663665771484	108801600
936	2018-06-25	45.849998474121094	46.22999954223633	45.182498931884766	45.54249954223633	43.243858337402344	126652400
937	2018-06-26	45.747501373291016	46.63249969482422	45.6349983215332	46.10749816894531	43.78034591674805	98276800
938	2018-06-27	46.307498931884766	46.81999969482422	46.00749969482422	46.040000915527344	43.71624755859375	101141200
939	2018-06-28	46.025001525878906	46.5525016784668	45.95000076293945	46.375	44.03434753417969	69460800
940	2018-06-29	46.5724983215332	46.79750061035156	45.727500915527344	46.27750015258789	43.94176483154297	90950800
941	2018-07-02	45.95500183105469	46.82500076293945	45.85499954223633	46.79499816894531	44.43315124511719	70925200
942	2018-07-03	46.9474983215332	46.98749923706055	45.8849983215332	45.97999954223633	43.65929412841797	55819200
943	2018-07-05	46.314998626708984	46.602500915527344	46.06999969482422	46.349998474121094	44.01061248779297	66416800
944	2018-07-06	46.35499954223633	47.10749816894531	46.29999923706055	46.99250030517578	44.62068176269531	69940800
945	2018-07-09	47.375	47.66999816894531	47.32500076293945	47.64500045776367	45.2402458190918	79026400
946	2018-07-10	47.6775016784668	47.81999969482422	47.54499816894531	47.587501525878906	45.1856575012207	63756400
947	2018-07-11	47.125	47.44499969482422	46.90250015258789	46.970001220703125	44.599327087402344	75326000
948	2018-07-12	47.38249969482422	47.852500915527344	47.32749938964844	47.75749969482422	45.34706115722656	72164400
949	2018-07-13	47.77000045776367	47.959999084472656	47.724998474121094	47.83250045776367	45.418277740478516	50055600
950	2018-07-16	47.880001068115234	48.162498474121094	47.60499954223633	47.727500915527344	45.31858444213867	60172400
951	2018-07-17	47.4375	47.967498779296875	47.29999923706055	47.86249923706055	45.44676971435547	62138000
952	2018-07-18	47.94499969482422	47.95000076293945	47.48249816894531	47.599998474121094	45.197513580322266	65573600
953	2018-07-19	47.42250061035156	48.13750076293945	47.42250061035156	47.970001220703125	45.548851013183594	81147200
954	2018-07-20	47.94499969482422	48.10749816894531	47.54249954223633	47.86000061035156	45.444400787353516	82704800
955	2018-07-23	47.66999816894531	47.9900016784668	47.38999938964844	47.90250015258789	45.4847526550293	63957600
956	2018-07-24	48.11249923706055	48.415000915527344	48.01250076293945	48.25	45.81471252441406	74791600
957	2018-07-25	48.26499938964844	48.712501525878906	48.10749816894531	48.70500183105469	46.24674606323242	66839600
958	2018-07-26	48.65250015258789	48.9900016784668	48.40250015258789	48.5525016784668	46.1019401550293	76304000
959	2018-07-27	48.747501373291016	48.79750061035156	47.525001525878906	47.744998931884766	45.3351936340332	96096000
960	2018-07-30	47.974998474121094	48.04999923706055	47.26750183105469	47.477500915527344	45.081199645996094	84118000
961	2018-07-31	47.57500076293945	48.03499984741211	47.334999084472656	47.5724983215332	45.1713981628418	157492000
962	2018-08-01	49.782501220703125	50.439998626708984	49.32749938964844	50.375	47.83245086669922	271742800
963	2018-08-02	50.14500045776367	52.095001220703125	50.087501525878906	51.84749984741211	49.23063659667969	249616000
964	2018-08-03	51.75749969482422	52.185001373291016	51.369998931884766	51.997501373291016	49.37306213378906	133789600
965	2018-08-06	52.0	52.3125	51.76750183105469	52.26750183105469	49.62943649291992	101701600
966	2018-08-07	52.33000183105469	52.375	51.689998626708984	51.77750015258789	49.16416549682617	102349600
967	2018-08-08	51.51250076293945	51.95249938964844	51.130001068115234	51.8125	49.19740676879883	90102000
968	2018-08-09	52.38249969482422	52.44499969482422	51.79999923706055	52.220001220703125	49.58433532714844	93970400
969	2018-08-10	51.84000015258789	52.275001525878906	51.66749954223633	51.88249969482422	49.4366455078125	98444800
970	2018-08-13	52.32749938964844	52.73749923706055	51.92499923706055	52.217498779296875	49.7558479309082	103563600
971	2018-08-14	52.540000915527344	52.63999938964844	52.064998626708984	52.4375	49.96547317504883	82992000
972	2018-08-15	52.30500030517578	52.685001373291016	52.08250045776367	52.560001373291016	50.082210540771484	115230400
973	2018-08-16	52.9375	53.45249938964844	52.86750030517578	53.33000183105469	50.815895080566406	114001600
974	2018-08-17	53.36000061035156	54.48749923706055	53.290000915527344	54.39500045776367	51.830692291259766	141708000
975	2018-08-20	54.525001525878906	54.79499816894531	53.77750015258789	53.8650016784668	51.325687408447266	121150800
976	2018-08-21	54.20000076293945	54.29750061035156	53.50749969482422	53.7599983215332	51.22562789916992	104639200
977	2018-08-22	53.525001525878906	54.09000015258789	53.459999084472656	53.76250076293945	51.2280158996582	76072400
978	2018-08-23	53.662498474121094	54.26250076293945	53.650001525878906	53.872501373291016	51.33283233642578	75532800
979	2018-08-24	54.150001525878906	54.224998474121094	53.77750015258789	54.040000915527344	51.492435455322266	73905600
980	2018-08-27	54.287498474121094	54.685001373291016	54.08250045776367	54.48500061035156	51.91646194458008	82100400
981	2018-08-28	54.752498626708984	55.1349983215332	54.72999954223633	54.92499923706055	52.33570861816406	91107200
982	2018-08-29	55.037498474121094	55.872501373291016	54.852500915527344	55.744998931884766	53.11705780029297	109019200
983	2018-08-30	55.8125	57.064998626708984	55.599998474121094	56.25749969482422	53.605403900146484	195175200
984	2018-08-31	56.627498626708984	57.217498779296875	56.5	56.907501220703125	54.22475051879883	173360400
985	2018-09-04	57.102500915527344	57.29499816894531	56.657501220703125	57.09000015258789	54.398651123046875	109560400
986	2018-09-05	57.247501373291016	57.41749954223633	56.275001525878906	56.717498779296875	54.043704986572266	133332000
987	2018-09-06	56.557498931884766	56.837501525878906	55.32500076293945	55.775001525878906	53.14564514160156	137160000
988	2018-09-07	55.462501525878906	56.342498779296875	55.1775016784668	55.32500076293945	52.716861724853516	150479200
989	2018-09-10	55.23749923706055	55.462501525878906	54.11750030517578	54.58250045776367	52.00936508178711	158066000
990	2018-09-11	54.502498626708984	56.07500076293945	54.13999938964844	55.962501525878906	53.324310302734375	142996000
991	2018-09-12	56.23500061035156	56.25	54.959999084472656	55.26750183105469	52.662071228027344	197114800
992	2018-09-13	55.880001068115234	57.087501525878906	55.64250183105469	56.602500915527344	53.93413162231445	166825600
993	2018-09-14	56.4375	56.709999084472656	55.630001068115234	55.959999084472656	53.32192611694336	127997200
994	2018-09-17	55.537498474121094	55.73749923706055	54.317501068115234	54.470001220703125	51.90216064453125	148780400
995	2018-09-18	54.4474983215332	55.462501525878906	54.279998779296875	54.560001373291016	51.98792266845703	126286800
996	2018-09-19	54.625	54.904998779296875	53.82500076293945	54.592498779296875	52.01888656616211	108495200
997	2018-09-20	55.060001373291016	55.56999969482422	54.787498474121094	55.00749969482422	52.41432571411133	106435200
998	2018-09-21	55.19499969482422	55.34000015258789	54.3224983215332	54.415000915527344	51.849754333496094	384986800
999	2018-09-24	54.20500183105469	55.314998626708984	54.157501220703125	55.1974983215332	52.59536361694336	110773600
1000	2018-09-25	54.9375	55.70500183105469	54.92499923706055	55.54750061035156	52.92886734008789	98217600
1001	2018-09-26	55.25	55.9375	54.939998626708984	55.10499954223633	52.50722122192383	95938800
1002	2018-09-27	55.95500183105469	56.61000061035156	55.8849983215332	56.23749923706055	53.58633041381836	120724800
1003	2018-09-28	56.1974983215332	56.459999084472656	56.005001068115234	56.435001373291016	53.774532318115234	91717600
1004	2018-10-01	56.98749923706055	57.35499954223633	56.587501525878906	56.814998626708984	54.13661193847656	94403200
1005	2018-10-02	56.8125	57.5	56.657501220703125	57.31999969482422	54.61781311035156	99152800
1006	2018-10-03	57.51250076293945	58.36750030517578	57.44499969482422	58.01750183105469	55.28242874145508	114619200
1007	2018-10-04	57.69499969482422	58.087501525878906	56.682498931884766	56.997501373291016	54.310516357421875	128168000
1008	2018-10-05	56.9900016784668	57.102500915527344	55.14500045776367	56.0724983215332	53.42912673950195	134322000
1009	2018-10-08	55.5525016784668	56.20000076293945	55.04999923706055	55.942501068115234	53.305259704589844	118655600
1010	2018-10-09	55.90999984741211	56.817501068115234	55.5625	56.717498779296875	54.043704986572266	107564000
1011	2018-10-10	56.3650016784668	56.587501525878906	54.01250076293945	54.09000015258789	51.540069580078125	167962400
1012	2018-10-11	53.630001068115234	54.875	53.08000183105469	53.61249923706055	51.085086822509766	212497600
1013	2018-10-12	55.10499954223633	55.720001220703125	54.209999084472656	55.52750015258789	52.909812927246094	161351600
1014	2018-10-15	55.290000915527344	55.45750045776367	54.317501068115234	54.34000015258789	51.77829360961914	123164000
1015	2018-10-16	54.73249816894531	55.747501373291016	54.189998626708984	55.537498474121094	52.91933822631836	116736000
1016	2018-10-17	55.57500076293945	55.65999984741211	54.834999084472656	55.29750061035156	52.69065475463867	91541600
1017	2018-10-18	54.46500015258789	54.935001373291016	53.25	54.005001068115234	51.45909118652344	130325200
1018	2018-10-19	54.51499938964844	55.314998626708984	54.35749816894531	54.82749938964844	52.242801666259766	132314800
1019	2018-10-22	54.9474983215332	55.84000015258789	54.73500061035156	55.162498474121094	52.562015533447266	115168400
1020	2018-10-23	53.95750045776367	55.8125	53.67499923706055	55.682498931884766	53.057498931884766	155071200
1021	2018-10-24	55.650001525878906	56.057498931884766	53.6349983215332	53.772499084472656	51.23754119873047	163702000
1022	2018-10-25	54.4275016784668	55.345001220703125	54.1875	54.95000076293945	52.35953903198242	119423200
1023	2018-10-26	53.974998474121094	55.04750061035156	53.16749954223633	54.07500076293945	51.52578353881836	189033600
1024	2018-10-29	54.79750061035156	54.92250061035156	51.522499084472656	53.060001373291016	50.55863571166992	183742000
1025	2018-10-30	52.787498474121094	53.79499816894531	52.317501068115234	53.32500076293945	50.81113815307617	146640000
1026	2018-10-31	54.220001220703125	55.11249923706055	54.154998779296875	54.71500015258789	52.135616302490234	153435600
1027	2018-11-01	54.76250076293945	55.59000015258789	54.20249938964844	55.55500030517578	52.93601608276367	233292800
1028	2018-11-02	52.38750076293945	53.412498474121094	51.35749816894531	51.869998931884766	49.42473220825195	365314800
1029	2018-11-05	51.07500076293945	51.09749984741211	49.54249954223633	50.397499084472656	48.021644592285156	264654800
1030	2018-11-06	50.47999954223633	51.18000030517578	50.42250061035156	50.942501068115234	48.54096221923828	127531600
1031	2018-11-07	51.49250030517578	52.51499938964844	51.032501220703125	52.48749923706055	50.01312255859375	133697600
1032	2018-11-08	52.494998931884766	52.529998779296875	51.6875	52.122501373291016	49.838619232177734	101450400
1033	2018-11-09	51.38750076293945	51.502498626708984	50.5625	51.11750030517578	48.87765121459961	137463200
1034	2018-11-12	49.75	49.962501525878906	48.4474983215332	48.54249954223633	46.415496826171875	204542000
1035	2018-11-13	47.907501220703125	49.29499816894531	47.86249923706055	48.057498931884766	45.95173263549805	187531600
1036	2018-11-14	48.474998474121094	48.619998931884766	46.48249816894531	46.70000076293945	44.65373229980469	243204000
1037	2018-11-15	47.09749984741211	47.99250030517578	46.724998474121094	47.852500915527344	45.75571823120117	185915200
1038	2018-11-16	47.625	48.74250030517578	47.3650016784668	48.38249969482422	46.26249313354492	147713200
1039	2018-11-19	47.5	47.67499923706055	46.247501373291016	46.46500015258789	44.42901611328125	167701200
1040	2018-11-20	44.592498779296875	45.36750030517578	43.877498626708984	44.244998931884766	42.30629348754883	271300800
1041	2018-11-21	44.932498931884766	45.067501068115234	44.13750076293945	44.19499969482422	42.258487701416016	124496800
1042	2018-11-23	43.73500061035156	44.150001525878906	43.025001525878906	43.0724983215332	41.18516159057617	94496000
1043	2018-11-26	43.560001373291016	43.73749923706055	42.564998626708984	43.654998779296875	41.74214553833008	179994000
1044	2018-11-27	42.877498626708984	43.692501068115234	42.720001220703125	43.560001373291016	41.651302337646484	165549600
1045	2018-11-28	44.182498931884766	45.3224983215332	43.73249816894531	45.23500061035156	43.25292205810547	184250000
1046	2018-11-29	45.665000915527344	45.70000076293945	44.42499923706055	44.88750076293945	42.9206428527832	167080000
1047	2018-11-30	45.0724983215332	45.08250045776367	44.25749969482422	44.64500045776367	42.688758850097656	158126000
1048	2018-12-03	46.1150016784668	46.23500061035156	45.3025016784668	46.20500183105469	44.18040466308594	163210000
1049	2018-12-04	45.23749923706055	45.59749984741211	44.067501068115234	44.17250061035156	42.236968994140625	165377200
1050	2018-12-06	42.939998626708984	43.69499969482422	42.60499954223633	43.68000030517578	41.766048431396484	172393600
1051	2018-12-07	43.372501373291016	43.622501373291016	42.07500076293945	42.122501373291016	40.27680587768555	169126400
1052	2018-12-10	41.25	42.522499084472656	40.83250045776367	42.400001525878906	40.542137145996094	248104000
1053	2018-12-11	42.915000915527344	42.9474983215332	41.75	42.157501220703125	40.310272216796875	189126800
1054	2018-12-12	42.599998474121094	42.97999954223633	42.255001068115234	42.275001525878906	40.4226188659668	142510800
1055	2018-12-13	42.622501373291016	43.14250183105469	42.38750076293945	42.73749923706055	40.86485290527344	127594400
1056	2018-12-14	42.25	42.27000045776367	41.31999969482422	41.369998931884766	39.55727005004883	162814800
1057	2018-12-17	41.36249923706055	42.087501525878906	40.682498931884766	40.98500061035156	39.18914031982422	177151600
1058	2018-12-18	41.345001220703125	41.88249969482422	41.09749984741211	41.51750183105469	39.698307037353516	135366000
1059	2018-12-19	41.5	41.86249923706055	39.772499084472656	40.22249984741211	38.46004867553711	196189200
1060	2018-12-20	40.099998474121094	40.52750015258789	38.82500076293945	39.20750045776367	37.48952865600586	259092000
1061	2018-12-21	39.21500015258789	39.540000915527344	37.407501220703125	37.682498931884766	36.031341552734375	382978400
1062	2018-12-24	37.037498474121094	37.88750076293945	36.647499084472656	36.70750045776367	35.099063873291016	148676800
1063	2018-12-26	37.07500076293945	39.307498931884766	36.68000030517578	39.29249954223633	37.570796966552734	234330000
1064	2018-12-27	38.959999084472656	39.192501068115234	37.51750183105469	39.037498474121094	37.32697677612305	212468400
1065	2018-12-28	39.375	39.630001068115234	38.63750076293945	39.057498931884766	37.346099853515625	169165600
1066	2018-12-31	39.63249969482422	39.84000015258789	39.119998931884766	39.435001373291016	37.70705795288086	140014000
1067	2019-01-02	38.72249984741211	39.712501525878906	38.557498931884766	39.47999954223633	37.750083923339844	148158800
1068	2019-01-03	35.994998931884766	36.43000030517578	35.5	35.54750061035156	33.98990249633789	365248800
1069	2019-01-04	36.13249969482422	37.13750076293945	35.95000076293945	37.064998626708984	35.4409065246582	234428400
1070	2019-01-07	37.17499923706055	37.20750045776367	36.474998474121094	36.98249816894531	35.36201477050781	219111200
1071	2019-01-08	37.38999938964844	37.95500183105469	37.130001068115234	37.6875	36.03612518310547	164101200
1072	2019-01-09	37.8224983215332	38.63249969482422	37.407501220703125	38.32749938964844	36.64807891845703	180396400
1073	2019-01-10	38.125	38.49250030517578	37.71500015258789	38.45000076293945	36.76521682739258	143122800
1074	2019-01-11	38.220001220703125	38.42499923706055	37.877498626708984	38.0724983215332	36.40425109863281	108092800
1075	2019-01-14	37.712501525878906	37.817501068115234	37.30500030517578	37.5	35.856849670410156	129756800
1076	2019-01-15	37.567501068115234	38.34749984741211	37.51250076293945	38.26750183105469	36.59071350097656	114843600
1077	2019-01-16	38.27000045776367	38.970001220703125	38.25	38.73500061035156	37.03773880004883	122278800
1078	2019-01-17	38.54999923706055	39.415000915527344	38.314998626708984	38.96500015258789	37.25764846801758	119284800
1079	2019-01-18	39.375	39.470001220703125	38.994998931884766	39.20500183105469	37.48713684082031	135004000
1080	2019-01-22	39.102500915527344	39.182498931884766	38.154998779296875	38.32500076293945	36.64570617675781	121576000
1081	2019-01-23	38.537498474121094	38.78499984741211	37.92499923706055	38.47999954223633	36.79389953613281	92522400
1082	2019-01-24	38.52750015258789	38.619998931884766	37.935001373291016	38.17499923706055	36.502262115478516	101766000
1083	2019-01-25	38.869998931884766	39.532501220703125	38.58000183105469	39.439998626708984	37.711830139160156	134142000
1084	2019-01-28	38.9474983215332	39.08250045776367	38.415000915527344	39.07500076293945	37.36283493041992	104768400
1085	2019-01-29	39.0625	39.532501220703125	38.52750015258789	38.66999816894531	36.975589752197266	166348800
1086	2019-01-30	40.8125	41.537498474121094	40.057498931884766	41.3125	39.50228500366211	244439200
1087	2019-01-31	41.52750015258789	42.25	41.13999938964844	41.61000061035156	39.78675842285156	162958400
1088	2019-02-01	41.7400016784668	42.244998931884766	41.48249816894531	41.630001068115234	39.805877685546875	130672400
1089	2019-02-04	41.852500915527344	42.915000915527344	41.81999969482422	42.8125	40.936561584472656	125982000
1090	2019-02-05	43.21500015258789	43.77000045776367	43.087501525878906	43.54499816894531	41.636962890625	144406400
1091	2019-02-06	43.662498474121094	43.89250183105469	43.212501525878906	43.560001373291016	41.651302337646484	112958400
1092	2019-02-07	43.099998474121094	43.48500061035156	42.584999084472656	42.73500061035156	40.862464904785156	126966800
1093	2019-02-08	42.247501373291016	42.665000915527344	42.10499954223633	42.602500915527344	40.91046142578125	95280000
1094	2019-02-11	42.76250076293945	42.8025016784668	42.3125	42.35749816894531	40.675201416015625	83973600
1095	2019-02-12	42.525001525878906	42.75	42.42499923706055	42.72249984741211	41.02570724487305	89134000
1096	2019-02-13	42.84749984741211	43.119998931884766	42.47999954223633	42.54499816894531	40.85525131225586	89960800
1097	2019-02-14	42.4275016784668	42.814998626708984	42.345001220703125	42.70000076293945	41.004093170166016	87342800
1098	2019-02-15	42.8125	42.92499923706055	42.4375	42.60499954223633	40.912864685058594	98507200
1099	2019-02-19	42.4275016784668	42.86000061035156	42.372501373291016	42.73249816894531	41.035308837890625	75891200
1100	2019-02-20	42.79750061035156	43.33000183105469	42.747501373291016	43.00749969482422	41.29938507080078	104457600
1101	2019-02-21	42.95000076293945	43.092498779296875	42.57500076293945	42.76499938964844	41.0665168762207	68998800
1102	2019-02-22	42.89500045776367	43.25	42.845001220703125	43.24250030517578	41.525054931640625	75652800
1103	2019-02-25	43.540000915527344	43.967498779296875	43.48749923706055	43.557498931884766	41.82754898071289	87493600
1104	2019-02-26	43.4275016784668	43.82500076293945	43.29249954223633	43.58250045776367	41.85154724121094	68280800
1105	2019-02-27	43.3025016784668	43.75	43.182498931884766	43.717498779296875	41.9811897277832	111341600
1106	2019-02-28	43.58000183105469	43.727500915527344	43.22999954223633	43.287498474121094	41.568260192871094	112861600
1107	2019-03-01	43.56999969482422	43.787498474121094	43.22249984741211	43.74250030517578	42.005191802978516	103544800
1108	2019-03-04	43.92250061035156	44.4375	43.49250030517578	43.962501525878906	42.216453552246094	109744800
1109	2019-03-05	43.98500061035156	44.0	43.6349983215332	43.88249969482422	42.13962936401367	78949600
1110	2019-03-06	43.66749954223633	43.872501373291016	43.48500061035156	43.630001068115234	41.897159576416016	83241600
1111	2019-03-07	43.467498779296875	43.61000061035156	43.005001068115234	43.125	41.41222381591797	99185600
1112	2019-03-08	42.58000183105469	43.26750183105469	42.375	43.227500915527344	41.510650634765625	95997600
1113	2019-03-11	43.872501373291016	44.779998779296875	43.837501525878906	44.724998474121094	42.94866943359375	128044000
1114	2019-03-12	45.0	45.66749954223633	44.842498779296875	45.227500915527344	43.431217193603516	129870400
1115	2019-03-13	45.5625	45.82500076293945	45.22999954223633	45.4275016784668	43.62328338623047	124130000
1116	2019-03-14	45.974998474121094	46.025001525878906	45.63999938964844	45.932498931884766	44.10821533203125	94318000
1117	2019-03-15	46.212501525878906	46.83250045776367	45.935001373291016	46.529998779296875	44.681983947753906	156171600
1118	2019-03-18	46.45000076293945	47.09749984741211	46.4474983215332	47.005001068115234	45.13812255859375	104879200
1119	2019-03-19	47.087501525878906	47.247501373291016	46.47999954223633	46.63249969482422	44.78041458129883	126585600
1120	2019-03-20	46.557498931884766	47.372501373291016	46.182498931884766	47.040000915527344	45.171730041503906	124140800
1121	2019-03-21	47.505001068115234	49.08250045776367	47.45249938964844	48.772499084472656	46.835411071777344	204136800
1122	2019-03-22	48.834999084472656	49.42250061035156	47.69499969482422	47.76250076293945	45.86552810668945	169630800
1123	2019-03-25	47.877498626708984	47.994998931884766	46.650001525878906	47.185001373291016	45.31096649169922	175381200
1124	2019-03-26	47.915000915527344	48.220001220703125	46.14500045776367	46.6974983215332	44.84282302856445	199202000
1125	2019-03-27	47.1875	47.439998626708984	46.63750076293945	47.11750030517578	45.24615478515625	119393600
1126	2019-03-28	47.23749923706055	47.38999938964844	46.88249969482422	47.18000030517578	45.30616760253906	83121600
1127	2019-03-29	47.45750045776367	47.52000045776367	47.1349983215332	47.48749923706055	45.60145950317383	94256000
1128	2019-04-01	47.90999984741211	47.91999816894531	47.095001220703125	47.810001373291016	45.911155700683594	111448000
1129	2019-04-02	47.772499084472656	48.6150016784668	47.76250076293945	48.505001068115234	46.57855224609375	91062800
1130	2019-04-03	48.3125	49.125	48.287498474121094	48.837501525878906	46.897830963134766	93087200
1131	2019-04-04	48.6974983215332	49.092498779296875	48.28499984741211	48.92250061035156	46.979461669921875	76457200
1132	2019-04-05	49.11249923706055	49.275001525878906	48.98249816894531	49.25	47.2939567565918	74106400
1133	2019-04-08	49.10499954223633	50.057498931884766	49.084999084472656	50.025001525878906	48.03817367553711	103526800
1134	2019-04-09	50.08000183105469	50.712501525878906	49.807498931884766	49.875	47.89413070678711	143072800
1135	2019-04-10	49.66999816894531	50.185001373291016	49.54499816894531	50.154998779296875	48.16301727294922	86781200
1136	2019-04-11	50.212501525878906	50.25	49.61000061035156	49.73749923706055	47.7620849609375	83603200
1137	2019-04-12	49.79999923706055	50.03499984741211	49.0525016784668	49.717498779296875	47.742897033691406	111042800
1138	2019-04-15	49.64500045776367	49.962501525878906	49.502498626708984	49.807498931884766	47.829322814941406	70146400
1139	2019-04-16	49.8650016784668	50.342498779296875	49.63999938964844	49.8125	47.8341178894043	102785600
1140	2019-04-17	49.8849983215332	50.845001220703125	49.65250015258789	50.782501220703125	48.765594482421875	115627200
1141	2019-04-18	50.779998779296875	51.037498474121094	50.630001068115234	50.96500015258789	48.94083786010742	96783200
1142	2019-04-22	50.70750045776367	51.23500061035156	50.584999084472656	51.13249969482422	49.1016845703125	77758000
1143	2019-04-23	51.10749816894531	51.9375	50.974998474121094	51.869998931884766	49.80989456176758	93292000
1144	2019-04-24	51.84000015258789	52.119998931884766	51.76250076293945	51.790000915527344	49.733070373535156	70162400
1145	2019-04-25	51.70750045776367	51.939998626708984	51.279998779296875	51.31999969482422	49.28173828125	74172800
1146	2019-04-26	51.224998474121094	51.25	50.529998779296875	51.07500076293945	49.04647445678711	74596400
1147	2019-04-29	51.099998474121094	51.49250030517578	50.96500015258789	51.15250015258789	49.12089920043945	88818800
1148	2019-04-30	50.76499938964844	50.849998474121094	49.77750015258789	50.16749954223633	48.17501449584961	186139600
1149	2019-05-01	52.470001220703125	53.82749938964844	52.307498931884766	52.630001068115234	50.53971481323242	259309200
1150	2019-05-02	52.459999084472656	53.162498474121094	52.032501220703125	52.287498474121094	50.210819244384766	127985200
1151	2019-05-03	52.72249984741211	52.959999084472656	52.557498931884766	52.9375	50.834983825683594	83569600
1152	2019-05-06	51.0724983215332	52.209999084472656	50.875	52.119998931884766	50.049964904785156	129772400
1153	2019-05-07	51.470001220703125	51.85499954223633	50.20750045776367	50.71500015258789	48.700767517089844	155054800
1154	2019-05-08	50.474998474121094	51.334999084472656	50.4375	50.724998474121094	48.71037292480469	105358000
1155	2019-05-09	50.099998474121094	50.41999816894531	49.165000915527344	50.18000030517578	48.187015533447266	139634400
1156	2019-05-10	49.35499954223633	49.712501525878906	48.192501068115234	49.29499816894531	47.519466400146484	164834800
1157	2019-05-13	46.9275016784668	47.369998931884766	45.712501525878906	46.43000030517578	44.75764846801758	229722400
1158	2019-05-14	46.602500915527344	47.42499923706055	46.352500915527344	47.165000915527344	45.46617889404297	146118800
1159	2019-05-15	46.567501068115234	47.9375	46.505001068115234	47.72999954223633	46.010833740234375	106178800
1160	2019-05-16	47.477500915527344	48.11750030517578	47.209999084472656	47.52000045776367	45.80839538574219	132125600
1161	2019-05-17	46.73249816894531	47.724998474121094	46.689998626708984	47.25	45.548126220703125	131516400
1162	2019-05-20	45.880001068115234	46.087501525878906	45.06999969482422	45.772499084472656	44.12383270263672	154449200
1163	2019-05-21	46.30500030517578	47.0	46.17499923706055	46.650001525878906	44.969730377197266	113459200
1164	2019-05-22	46.165000915527344	46.4275016784668	45.63750076293945	45.69499969482422	44.04913330078125	118994400
1165	2019-05-23	44.95000076293945	45.1349983215332	44.45249938964844	44.915000915527344	43.297218322753906	146118800
1166	2019-05-24	45.04999923706055	45.53499984741211	44.654998779296875	44.74250030517578	43.13093566894531	94858800
1167	2019-05-28	44.72999954223633	45.147499084472656	44.477500915527344	44.557498931884766	42.95260238647461	111792800
1168	2019-05-29	44.10499954223633	44.837501525878906	44.0	44.345001220703125	42.74775314331055	113924800
1169	2019-05-30	44.48749923706055	44.807498931884766	44.16749954223633	44.57500076293945	42.969478607177734	84873600
1170	2019-05-31	44.057498931884766	44.497501373291016	43.747501373291016	43.76750183105469	42.19105911254883	108174400
1171	2019-06-03	43.900001525878906	44.47999954223633	42.567501068115234	43.32500076293945	41.76449966430664	161584400
1172	2019-06-04	43.86000061035156	44.95750045776367	43.630001068115234	44.90999984741211	43.29240036010742	123872000
1173	2019-06-05	46.06999969482422	46.247501373291016	45.28499984741211	45.6349983215332	43.99129867553711	119093600
1174	2019-06-06	45.77000045776367	46.36750030517578	45.537498474121094	46.30500030517578	44.63716125488281	90105200
1175	2019-06-07	46.627498626708984	47.97999954223633	46.442501068115234	47.537498474121094	45.825260162353516	122737600
1176	2019-06-10	47.95249938964844	48.842498779296875	47.904998779296875	48.14500045776367	46.410884857177734	104883600
1177	2019-06-11	48.71500015258789	49.0	48.400001525878906	48.70249938964844	46.94831085205078	107731600
1178	2019-06-12	48.48749923706055	48.99250030517578	48.34749984741211	48.54750061035156	46.79889678955078	73012800
1179	2019-06-13	48.67499923706055	49.1974983215332	48.400001525878906	48.537498474121094	46.78924560546875	86698400
1180	2019-06-14	47.88750076293945	48.397499084472656	47.57500076293945	48.185001373291016	46.44944763183594	75046000
1181	2019-06-17	48.224998474121094	48.7400016784668	48.04249954223633	48.47249984741211	46.72658920288086	58676400
1182	2019-06-18	49.01250076293945	50.0724983215332	48.8025016784668	49.61249923706055	47.825523376464844	106204000
1183	2019-06-19	49.91999816894531	49.970001220703125	49.32749938964844	49.467498779296875	47.68574523925781	84496800
1184	2019-06-20	50.092498779296875	50.15250015258789	49.50749969482422	49.8650016784668	48.068939208984375	86056000
1185	2019-06-21	49.70000076293945	50.212501525878906	49.537498474121094	49.69499969482422	47.905052185058594	191202400
1186	2019-06-24	49.6349983215332	50.040000915527344	49.54249954223633	49.64500045776367	47.85685729980469	72881600
1187	2019-06-25	49.60749816894531	49.814998626708984	48.8224983215332	48.89250183105469	47.131465911865234	84281200
1188	2019-06-26	49.442501068115234	50.247501373291016	49.337501525878906	49.95000076293945	48.1508674621582	104270000
1189	2019-06-27	50.0724983215332	50.39250183105469	49.89250183105469	49.935001373291016	48.136409759521484	83598800
1190	2019-06-28	49.66999816894531	49.875	49.26250076293945	49.47999954223633	47.697792053222656	124442400
1191	2019-07-01	50.79249954223633	51.122501373291016	50.162498474121094	50.38750076293945	48.57261276245117	109012000
1192	2019-07-02	50.352500915527344	50.782501220703125	50.34000015258789	50.682498931884766	48.856990814208984	67740800
1193	2019-07-03	50.81999969482422	51.11000061035156	50.67250061035156	51.102500915527344	49.261863708496094	45448000
1194	2019-07-05	50.837501525878906	51.27000045776367	50.724998474121094	51.057498931884766	49.218475341796875	69062000
1195	2019-07-08	50.20249938964844	50.349998474121094	49.602500915527344	50.005001068115234	48.20389175415039	101354400
1196	2019-07-09	49.79999923706055	50.377498626708984	49.70249938964844	50.310001373291016	48.497901916503906	82312000
1197	2019-07-10	50.462501525878906	50.932498931884766	50.38999938964844	50.807498931884766	48.97748565673828	71588400
1198	2019-07-11	50.82749938964844	51.09749984741211	50.4275016784668	50.4375	48.620819091796875	80767200
1199	2019-07-12	50.61249923706055	51.0	50.54999923706055	50.82500076293945	48.994361877441406	70380800
1200	2019-07-15	51.022499084472656	51.467498779296875	51.0	51.3025016784668	49.45465850830078	67789600
1201	2019-07-16	51.147499084472656	51.52750015258789	50.875	51.125	49.28355026245117	67467200
1202	2019-07-17	51.01250076293945	51.272499084472656	50.817501068115234	50.837501525878906	49.006404876708984	56430000
1203	2019-07-18	51.0	51.470001220703125	50.92499923706055	51.415000915527344	49.56309509277344	74162400
1204	2019-07-19	51.4474983215332	51.625	50.59000015258789	50.647499084472656	48.82323455810547	83717200
1205	2019-07-22	50.912498474121094	51.807498931884766	50.90250015258789	51.80500030517578	49.939048767089844	89111600
1206	2019-07-23	52.1150016784668	52.227500915527344	51.8224983215332	52.209999084472656	50.329463958740234	73420800
1207	2019-07-24	51.91749954223633	52.287498474121094	51.79249954223633	52.16749954223633	50.28849411010742	59966400
1208	2019-07-25	52.22249984741211	52.310001373291016	51.682498931884766	51.755001068115234	49.89086151123047	55638400
1209	2019-07-26	51.869998931884766	52.432498931884766	51.78499984741211	51.935001373291016	50.06437683105469	70475600
1210	2019-07-29	52.1150016784668	52.65999984741211	52.11000061035156	52.41999816894531	50.531898498535156	86693600
1211	2019-07-30	52.189998626708984	52.540000915527344	51.82749938964844	52.19499969482422	50.31501007080078	135742800
1212	2019-07-31	54.10499954223633	55.342498779296875	52.82500076293945	53.2599983215332	51.341651916503906	277125600
1213	2019-08-01	53.474998474121094	54.50749969482422	51.685001373291016	52.10749816894531	50.230655670166016	216071600
1214	2019-08-02	51.38249969482422	51.60749816894531	50.407501220703125	51.005001068115234	49.167869567871094	163448400
1215	2019-08-05	49.497501373291016	49.662498474121094	48.14500045776367	48.334999084472656	46.59403610229492	209572000
1216	2019-08-06	49.07749938964844	49.51750183105469	48.5099983215332	49.25	47.47608947753906	143299200
1217	2019-08-07	48.852500915527344	49.88999938964844	48.45500183105469	49.7599983215332	47.967716217041016	133457600
1218	2019-08-08	50.04999923706055	50.88249969482422	49.84749984741211	50.85749816894531	49.02568435668945	108038000
1219	2019-08-09	50.32500076293945	50.689998626708984	49.8224983215332	50.247501373291016	48.62169647216797	98478800
1220	2019-08-12	49.904998779296875	50.51250076293945	49.787498474121094	50.119998931884766	48.498313903808594	89927600
1221	2019-08-13	50.255001068115234	53.03499984741211	50.119998931884766	52.24250030517578	50.552146911621094	188874000
1222	2019-08-14	50.790000915527344	51.61000061035156	50.647499084472656	50.6875	49.047454833984375	146189600
1223	2019-08-15	50.8650016784668	51.28499984741211	49.91749954223633	50.435001373291016	48.80312728881836	108909600
1224	2019-08-16	51.06999969482422	51.790000915527344	50.959999084472656	51.625	49.95462417602539	110481600
1225	2019-08-19	52.654998779296875	53.182498931884766	52.50749969482422	52.587501525878906	50.885986328125	97654400
1226	2019-08-20	52.720001220703125	53.337501525878906	52.58000183105469	52.59000015258789	50.888404846191406	107537200
1227	2019-08-21	53.247501373291016	53.412498474121094	52.900001525878906	53.15999984741211	51.4399528503418	86141600
1228	2019-08-22	53.29750061035156	53.61000061035156	52.6875	53.1150016784668	51.39641189575195	89014800
1229	2019-08-23	52.35749816894531	53.01250076293945	50.25	50.65999984741211	49.02084732055664	187272000
1230	2019-08-26	51.46500015258789	51.79750061035156	51.26499938964844	51.622501373291016	49.952205657958984	104174400
1231	2019-08-27	51.96500015258789	52.13750076293945	50.88249969482422	51.040000915527344	49.3885498046875	103493200
1232	2019-08-28	51.025001525878906	51.43000030517578	50.83000183105469	51.38249969482422	49.719970703125	63755200
1233	2019-08-29	52.125	52.33000183105469	51.665000915527344	52.252498626708984	50.56182098388672	83962000
1234	2019-08-30	52.540000915527344	52.61249923706055	51.79999923706055	52.185001373291016	50.49650192260742	84573600
1235	2019-09-03	51.60749816894531	51.744998931884766	51.05500030517578	51.42499923706055	49.761104583740234	80092000
1236	2019-09-04	52.09749984741211	52.369998931884766	51.83000183105469	52.29750061035156	50.60536575317383	76752400
1237	2019-09-05	53.0	53.49250030517578	52.877498626708984	53.31999969482422	51.59477996826172	95654800
1238	2019-09-06	53.51250076293945	53.60499954223633	53.127498626708984	53.314998626708984	51.589935302734375	77449200
1239	2019-09-09	53.709999084472656	54.11000061035156	52.76750183105469	53.54249954223633	51.81008529663086	109237600
1240	2019-09-10	53.46500015258789	54.19499969482422	52.9275016784668	54.17499923706055	52.422119140625	127111600
1241	2019-09-11	54.51750183105469	55.9275016784668	54.432498931884766	55.897499084472656	54.08887481689453	177158400
1242	2019-09-12	56.20000076293945	56.60499954223633	55.71500015258789	55.772499084472656	53.96792984008789	128906800
1243	2019-09-13	55.0	55.1974983215332	54.255001068115234	54.6875	52.91802978515625	159053200
1244	2019-09-16	54.432498931884766	55.032501220703125	54.38999938964844	54.974998474121094	53.196224212646484	84632400
1245	2019-09-17	54.9900016784668	55.20500183105469	54.779998779296875	55.17499923706055	53.38975524902344	73274800
1246	2019-09-18	55.26499938964844	55.712501525878906	54.86000061035156	55.692501068115234	53.89051818847656	101360000
1247	2019-09-19	55.502498626708984	55.939998626708984	55.092498779296875	55.2400016784668	53.452659606933594	88242400
1248	2019-09-20	55.345001220703125	55.63999938964844	54.36750030517578	54.432498931884766	52.6712760925293	221652400
1249	2019-09-23	54.73749923706055	54.959999084472656	54.412498474121094	54.68000030517578	52.91078186035156	76662000
1250	2019-09-24	55.25749969482422	55.622501373291016	54.29750061035156	54.41999816894531	52.6591796875	124763200
1251	2019-09-25	54.63750076293945	55.375	54.28499984741211	55.25749969482422	53.4695930480957	87613600
1252	2019-09-26	55.0	55.23500061035156	54.70750045776367	54.97249984741211	53.19380569458008	75334000
1253	2019-09-27	55.1349983215332	55.2400016784668	54.31999969482422	54.70500183105469	52.934959411621094	101408000
1254	2019-09-30	55.224998474121094	56.14500045776367	55.1974983215332	55.99250030517578	54.18080520629883	103909600
1255	2019-10-01	56.26750183105469	57.05500030517578	56.04999923706055	56.147499084472656	54.33079147338867	139223200
1256	2019-10-02	55.76499938964844	55.89500045776367	54.48249816894531	54.7400016784668	52.96884536743164	138449200
1257	2019-10-03	54.60749816894531	55.2400016784668	53.782501220703125	55.20500183105469	53.418792724609375	114426000
1258	2019-10-04	56.40999984741211	56.872501373291016	55.97249984741211	56.752498626708984	54.91621398925781	138478800
1259	2019-10-07	56.567501068115234	57.48249816894531	56.459999084472656	56.76499938964844	54.92831039428711	122306000
1260	2019-10-08	56.45500183105469	57.01499938964844	56.08250045776367	56.099998474121094	54.28482437133789	111820000
1261	2019-10-09	56.75749969482422	56.9474983215332	56.40999984741211	56.75749969482422	54.92105484008789	74770400
1262	2019-10-10	56.98249816894531	57.61000061035156	56.82500076293945	57.522499084472656	55.66129684448242	113013600
1263	2019-10-11	58.23749923706055	59.40999984741211	58.07749938964844	59.0525016784668	57.14179992675781	166795600
1264	2019-10-14	58.724998474121094	59.532501220703125	58.66749954223633	58.967498779296875	57.059547424316406	96427600
1265	2019-10-15	59.09749984741211	59.412498474121094	58.720001220703125	58.83000183105469	56.9265022277832	87360000
1266	2019-10-16	58.342498779296875	58.810001373291016	58.29999923706055	58.592498779296875	56.696678161621094	73903200
1267	2019-10-17	58.772499084472656	59.037498474121094	58.380001068115234	58.81999969482422	56.91681671142578	67585200
1268	2019-10-18	58.647499084472656	59.39500045776367	58.5724983215332	59.102500915527344	57.1901741027832	97433600
1269	2019-10-21	59.380001068115234	60.247501373291016	59.33000183105469	60.127498626708984	58.1820182800293	87247200
1270	2019-10-22	60.290000915527344	60.54999923706055	59.904998779296875	59.9900016784668	58.048973083496094	82293600
1271	2019-10-23	60.525001525878906	60.810001373291016	60.30500030517578	60.79499816894531	58.82791519165039	75828800
1272	2019-10-24	61.127498626708984	61.20000076293945	60.45249938964844	60.89500045776367	58.924678802490234	69275200
1273	2019-10-25	60.790000915527344	61.682498931884766	60.720001220703125	61.64500045776367	59.65040969848633	73477200
1274	2019-10-28	61.85499954223633	62.3125	61.68000030517578	62.26250076293945	60.24794006347656	96572800
1275	2019-10-29	62.24250030517578	62.4375	60.64250183105469	60.8224983215332	58.854522705078125	142839600
1276	2019-10-30	61.189998626708984	61.32500076293945	60.3025016784668	60.814998626708984	58.84727096557617	124522000
1277	2019-10-31	61.810001373291016	62.29249954223633	59.314998626708984	62.189998626708984	60.17778015136719	139162000
1278	2019-11-01	62.3849983215332	63.98249816894531	62.290000915527344	63.95500183105469	61.88567352294922	151125200
1279	2019-11-04	64.3324966430664	64.4625015258789	63.845001220703125	64.375	62.292083740234375	103272000
1280	2019-11-05	64.26249694824219	64.54750061035156	64.08000183105469	64.28250122070312	62.20256805419922	79897600
1281	2019-11-06	64.19249725341797	64.37249755859375	63.842498779296875	64.30999755859375	62.229183197021484	75864400
1282	2019-11-07	64.68499755859375	65.0875015258789	64.52749633789062	64.85749816894531	62.9473876953125	94940400
1283	2019-11-08	64.67250061035156	65.11000061035156	64.2125015258789	65.03500366210938	63.11966323852539	69986400
1284	2019-11-11	64.57499694824219	65.61750030517578	64.56999969482422	65.55000305175781	63.61951446533203	81821200
1285	2019-11-12	65.38749694824219	65.69750213623047	65.2300033569336	65.48999786376953	63.561248779296875	87388800
1286	2019-11-13	65.28250122070312	66.19499969482422	65.26750183105469	66.11750030517578	64.17028045654297	102734400
1287	2019-11-14	65.9375	66.22000122070312	65.5250015258789	65.66000366210938	63.72624969482422	89182800
1288	2019-11-15	65.91999816894531	66.44499969482422	65.75250244140625	66.44000244140625	64.4832992553711	100206400
1289	2019-11-18	66.44999694824219	66.85749816894531	66.05750274658203	66.7750015258789	64.80843353271484	86703200
1290	2019-11-19	66.9749984741211	67.0	66.34750366210938	66.57250213623047	64.61188507080078	76167200
1291	2019-11-20	66.38500213623047	66.5199966430664	65.0999984741211	65.79750061035156	63.859710693359375	106234400
1292	2019-11-21	65.92250061035156	66.00250244140625	65.29499816894531	65.50250244140625	63.573394775390625	121395200
1293	2019-11-22	65.64749908447266	65.79499816894531	65.20999908447266	65.44499969482422	63.5175895690918	65325200
1294	2019-11-25	65.67749786376953	66.61000061035156	65.62999725341797	66.59249877929688	64.63128662109375	84020400
1295	2019-11-26	66.73500061035156	66.79000091552734	65.625	66.07250213623047	64.12659454345703	105207600
1296	2019-11-27	66.3949966430664	66.99500274658203	66.32749938964844	66.95999908447266	64.98796844482422	65235600
1297	2019-11-29	66.6500015258789	67.0	66.4749984741211	66.8125	64.84481048583984	46617600
1298	2019-12-02	66.81749725341797	67.0625	65.86250305175781	66.04000091552734	64.0950698852539	94487200
1299	2019-12-03	64.57749938964844	64.88249969482422	64.07250213623047	64.86250305175781	62.95224380493164	114430400
1300	2019-12-04	65.26750183105469	65.82749938964844	65.16999816894531	65.43499755859375	63.50788879394531	67181600
1301	2019-12-05	65.94750213623047	66.47250366210938	65.68250274658203	66.3949966430664	64.43958282470703	74424400
1302	2019-12-06	66.87000274658203	67.75	66.82499694824219	67.67749786376953	65.6843490600586	106075600
1303	2019-12-09	67.5	67.69999694824219	66.22750091552734	66.7300033569336	64.76476287841797	128042400
1304	2019-12-10	67.1500015258789	67.51750183105469	66.46499633789062	67.12000274658203	65.14325714111328	90420400
1305	2019-12-11	67.20249938964844	67.7750015258789	67.125	67.69249725341797	65.69889831542969	78756800
1306	2019-12-12	66.94499969482422	68.13999938964844	66.83000183105469	67.86499786376953	65.86632537841797	137310400
1307	2019-12-13	67.86499786376953	68.82499694824219	67.73249816894531	68.7874984741211	66.76164245605469	133587600
1308	2019-12-16	69.25	70.19750213623047	69.24500274658203	69.96499633789062	67.90446472167969	128186000
1309	2019-12-17	69.89250183105469	70.44249725341797	69.69999694824219	70.10250091552734	68.03793334960938	114158400
1310	2019-12-18	69.94999694824219	70.4749984741211	69.77999877929688	69.93499755859375	67.87535858154297	116028400
1311	2019-12-19	69.875	70.29499816894531	69.73750305175781	70.00499725341797	67.94328308105469	98369200
1312	2019-12-20	70.55750274658203	70.6624984741211	69.63999938964844	69.86000061035156	67.80257415771484	275978000
1313	2019-12-23	70.13249969482422	71.0625	70.09249877929688	71.0	68.90900421142578	98572000
1314	2019-12-24	71.17250061035156	71.22250366210938	70.7300033569336	71.06749725341797	68.97450256347656	48478800
1315	2019-12-26	71.20500183105469	72.49500274658203	71.17500305175781	72.47750091552734	70.34298706054688	93121200
1316	2019-12-27	72.77999877929688	73.49250030517578	72.02999877929688	72.44999694824219	70.31629943847656	146266000
1317	2019-12-30	72.36499786376953	73.17250061035156	71.30500030517578	72.87999725341797	70.73362731933594	144114400
1318	2019-12-31	72.48249816894531	73.41999816894531	72.37999725341797	73.4124984741211	71.25042724609375	100805600
1319	2020-01-02	74.05999755859375	75.1500015258789	73.79750061035156	75.0875015258789	72.87610626220703	135480400
1320	2020-01-03	74.2874984741211	75.1449966430664	74.125	74.35749816894531	72.16761016845703	146322800
1321	2020-01-06	73.44750213623047	74.98999786376953	73.1875	74.94999694824219	72.7426528930664	118387200
1322	2020-01-07	74.95999908447266	75.2249984741211	74.37000274658203	74.59750366210938	72.4005355834961	108872000
1323	2020-01-08	74.29000091552734	76.11000061035156	74.29000091552734	75.79750061035156	73.56519317626953	132079200
1324	2020-01-09	76.80999755859375	77.60749816894531	76.55000305175781	77.40750122070312	75.1277847290039	170108400
1325	2020-01-10	77.6500015258789	78.1675033569336	77.0625	77.5824966430664	75.29761505126953	140644800
1326	2020-01-13	77.91000366210938	79.26750183105469	77.7874984741211	79.23999786376953	76.90630340576172	121532000
1327	2020-01-14	79.17500305175781	79.39250183105469	78.0425033569336	78.16999816894531	75.86781311035156	161954400
1328	2020-01-15	77.9625015258789	78.875	77.38749694824219	77.83499908447266	75.5427017211914	121923600
1329	2020-01-16	78.39749908447266	78.92500305175781	78.02249908447266	78.80999755859375	76.48896026611328	108829200
1330	2020-01-17	79.06749725341797	79.68499755859375	78.75	79.68250274658203	77.33576965332031	137816400
1331	2020-01-21	79.29750061035156	79.75499725341797	79.0	79.14250183105469	76.81169128417969	110843200
1332	2020-01-22	79.6449966430664	79.99749755859375	79.32749938964844	79.42500305175781	77.08586883544922	101832400
1333	2020-01-23	79.4800033569336	79.88999938964844	78.9124984741211	79.80750274658203	77.45709991455078	104472000
1334	2020-01-24	80.0625	80.8324966430664	79.37999725341797	79.57749938964844	77.2338638305664	146537600
1335	2020-01-27	77.51499938964844	77.94249725341797	76.22000122070312	77.23750305175781	74.96281433105469	161940000
1336	2020-01-28	78.1500015258789	79.5999984741211	78.04750061035156	79.42250061035156	77.08342742919922	162234000
1337	2020-01-29	81.11250305175781	81.9625015258789	80.34500122070312	81.08499908447266	78.6969985961914	216229200
1338	2020-01-30	80.13500213623047	81.02249908447266	79.6875	80.96749877929688	78.58292388916016	126743200
1339	2020-01-31	80.23249816894531	80.66999816894531	77.07250213623047	77.37750244140625	75.09866333007812	199588400
1340	2020-02-03	76.07499694824219	78.37249755859375	75.55500030517578	77.16500091552734	74.89242553710938	173788400
1341	2020-02-04	78.82749938964844	79.91000366210938	78.40750122070312	79.7125015258789	77.3648910522461	136616400
1342	2020-02-05	80.87999725341797	81.19000244140625	79.73750305175781	80.36250305175781	77.9957504272461	118826800
1343	2020-02-06	80.64250183105469	81.30500030517578	80.06500244140625	81.30249786376953	78.90807342529297	105425600
1344	2020-02-07	80.59249877929688	80.8499984741211	79.5	80.00749969482422	77.83550262451172	117684000
1345	2020-02-10	78.54499816894531	80.38749694824219	78.4625015258789	80.38749694824219	78.20516967773438	109348800
1346	2020-02-11	80.9000015258789	80.9749984741211	79.67749786376953	79.90249633789062	77.73334503173828	94323200
1347	2020-02-12	80.36750030517578	81.80500030517578	80.36750030517578	81.80000305175781	79.57933807373047	113730400
1348	2020-02-13	81.04750061035156	81.55500030517578	80.8375015258789	81.21749877929688	79.01265716552734	94747600
1349	2020-02-14	81.18499755859375	81.49500274658203	80.7125015258789	81.23750305175781	79.0321044921875	80113600
1350	2020-02-18	78.83999633789062	79.9375	78.65249633789062	79.75	77.58500671386719	152531200
1351	2020-02-19	80.0	81.14250183105469	80.0	80.90499877929688	78.7086181640625	93984000
1352	2020-02-20	80.65750122070312	81.1624984741211	79.55249786376953	80.07499694824219	77.90116119384766	100566000
1353	2020-02-21	79.65499877929688	80.11250305175781	77.625	78.26249694824219	76.13789367675781	129554000
1354	2020-02-24	74.31500244140625	76.04499816894531	72.30750274658203	74.54499816894531	72.52130126953125	222195200
1355	2020-02-25	75.23750305175781	75.63249969482422	71.53250122070312	72.0199966430664	70.06483459472656	230673600
1356	2020-02-26	71.63249969482422	74.47000122070312	71.625	73.1624984741211	71.17632293701172	198054800
1357	2020-02-27	70.2750015258789	71.5	68.23999786376953	68.37999725341797	66.52366638183594	320605600
1358	2020-02-28	64.31500244140625	69.60250091552734	64.09249877929688	68.33999633789062	66.48473358154297	426510000
1359	2020-03-02	70.56999969482422	75.36000061035156	69.43000030517578	74.70249938964844	72.67453002929688	341397200
1360	2020-03-03	75.9175033569336	76.0	71.44999694824219	72.33000183105469	70.36642456054688	319475600
1361	2020-03-04	74.11000061035156	75.8499984741211	73.28250122070312	75.68499755859375	73.63033294677734	219178400
1362	2020-03-05	73.87999725341797	74.88749694824219	72.85250091552734	73.2300033569336	71.24200439453125	187572800
1363	2020-03-06	70.5	72.70500183105469	70.30750274658203	72.25749969482422	70.29588317871094	226176800
1364	2020-03-09	65.9375	69.52249908447266	65.75	66.5425033569336	64.73605346679688	286744800
1365	2020-03-10	69.28500366210938	71.61000061035156	67.34249877929688	71.33499908447266	69.39842224121094	285290000
1366	2020-03-11	69.34750366210938	70.30500030517578	67.96499633789062	68.85749816894531	66.98821258544922	255598800
1367	2020-03-12	63.98500061035156	67.5	62.0	62.057498931884766	60.3727912902832	418474000
1368	2020-03-13	66.22250366210938	69.9800033569336	63.23749923706055	69.49250030517578	67.60595703125	370732000
1369	2020-03-16	60.48749923706055	64.7699966430664	60.0	60.5525016784668	58.908653259277344	322423600
1370	2020-03-17	61.877498626708984	64.40249633789062	59.599998474121094	63.21500015258789	61.498870849609375	324056000
1371	2020-03-18	59.942501068115234	62.5	59.279998779296875	61.66749954223633	59.99338150024414	300233600
1372	2020-03-19	61.84749984741211	63.209999084472656	60.65250015258789	61.19499969482422	59.533714294433594	271857200
1373	2020-03-20	61.79499816894531	62.95750045776367	57.0	57.310001373291016	55.754180908203125	401693200
1374	2020-03-23	57.02000045776367	57.125	53.15250015258789	56.092498779296875	54.569732666015625	336752800
1375	2020-03-24	59.09000015258789	61.92250061035156	58.57500076293945	61.720001220703125	60.044464111328125	287531200
1376	2020-03-25	62.6875	64.5625	61.07500076293945	61.380001068115234	59.71368408203125	303602000
1377	2020-03-26	61.630001068115234	64.66999816894531	61.59000015258789	64.61000061035156	62.85600662231445	252087200
1378	2020-03-27	63.1875	63.967498779296875	61.76250076293945	61.935001373291016	60.253623962402344	204216800
1379	2020-03-30	62.685001373291016	63.880001068115234	62.349998474121094	63.70249938964844	61.97314453125	167976400
1380	2020-03-31	63.900001525878906	65.62249755859375	63.0	63.5724983215332	61.84667205810547	197002000
1381	2020-04-01	61.625	62.18000030517578	59.782501220703125	60.227500915527344	58.59247970581055	176218400
1382	2020-04-02	60.084999084472656	61.287498474121094	59.224998474121094	61.23249816894531	59.5701904296875	165934000
1383	2020-04-03	60.70000076293945	61.42499923706055	59.74250030517578	60.352500915527344	58.714080810546875	129880000
1384	2020-04-06	62.724998474121094	65.77749633789062	62.345001220703125	65.61750030517578	63.836151123046875	201820400
1385	2020-04-07	67.69999694824219	67.92500305175781	64.75	64.85749816894531	63.096778869628906	202887200
1386	2020-04-08	65.68499755859375	66.84249877929688	65.30750274658203	66.51750183105469	64.71171569824219	168895200
1387	2020-04-09	67.17500305175781	67.51750183105469	66.17500305175781	66.99749755859375	65.1786880493164	161834800
1388	2020-04-13	67.07749938964844	68.42500305175781	66.4574966430664	68.3125	66.45799255371094	131022800
1389	2020-04-14	70.0	72.0625	69.51249694824219	71.76249694824219	69.8143310546875	194994800
1390	2020-04-15	70.5999984741211	71.5824966430664	70.15750122070312	71.10749816894531	69.1771011352539	131154400
1391	2020-04-16	71.84500122070312	72.05000305175781	70.5875015258789	71.67250061035156	69.72676849365234	157125200
1392	2020-04-17	71.17250061035156	71.73750305175781	69.21499633789062	70.69999694824219	68.7806625366211	215250000
1393	2020-04-20	69.48750305175781	70.41999816894531	69.2125015258789	69.23249816894531	67.35301208496094	130015200
1394	2020-04-21	69.06999969482422	69.3125	66.35749816894531	67.09249877929688	65.27108764648438	180991600
1395	2020-04-22	68.40249633789062	69.4749984741211	68.05000305175781	69.0250015258789	67.15115356445312	116862400
1396	2020-04-23	68.96749877929688	70.4375	68.71749877929688	68.75749969482422	66.89090728759766	124814400
1397	2020-04-24	69.30000305175781	70.75250244140625	69.25	70.74250030517578	68.82200622558594	126161200
1398	2020-04-27	70.44999694824219	71.13500213623047	69.98750305175781	70.7925033569336	68.87063598632812	117087600
1399	2020-04-28	71.2699966430664	71.4574966430664	69.55000305175781	69.6449966430664	67.75431823730469	112004800
1400	2020-04-29	71.18250274658203	72.4175033569336	70.97250366210938	71.93250274658203	69.97972106933594	137280800
1401	2020-04-30	72.48999786376953	73.63249969482422	72.0875015258789	73.44999694824219	71.45601654052734	183064000
1402	2020-05-01	71.5625	74.75	71.4625015258789	72.26750183105469	70.30561828613281	240616800
1403	2020-05-04	72.2925033569336	73.42250061035156	71.58000183105469	73.29000091552734	71.30036926269531	133568000
1404	2020-05-05	73.76499938964844	75.25	73.61499786376953	74.38999938964844	72.37049865722656	147751200
1405	2020-05-06	75.11499786376953	75.80999755859375	74.71749877929688	75.15750122070312	73.1171646118164	142333600
1406	2020-05-07	75.80500030517578	76.2925033569336	75.49250030517578	75.93499755859375	73.87355041503906	115215200
1407	2020-05-08	76.41000366210938	77.5875015258789	76.07250213623047	77.53250122070312	75.63187408447266	133838400
1408	2020-05-11	77.0250015258789	79.26249694824219	76.80999755859375	78.75250244140625	76.82195281982422	145946400
1409	2020-05-12	79.4574966430664	79.92250061035156	77.72750091552734	77.85250091552734	75.94403076171875	162301200
1410	2020-05-13	78.0374984741211	78.98750305175781	75.80249786376953	76.9124984741211	75.0270767211914	200622400
1411	2020-05-14	76.12750244140625	77.44750213623047	75.38249969482422	77.38500213623047	75.48799896240234	158929200
1412	2020-05-15	75.0875015258789	76.9749984741211	75.05249786376953	76.92749786376953	75.04170227050781	166348400
1413	2020-05-18	78.2925033569336	79.125	77.58000183105469	78.73999786376953	76.80977630615234	135178400
1414	2020-05-19	78.75749969482422	79.62999725341797	78.25250244140625	78.28500366210938	76.36592864990234	101729600
1415	2020-05-20	79.16999816894531	79.87999725341797	79.12999725341797	79.80750274658203	77.8510971069336	111504800
1416	2020-05-21	79.66500091552734	80.22250366210938	78.96749877929688	79.2125015258789	77.27069091796875	102688800
1417	2020-05-22	78.94249725341797	79.80750274658203	78.8375015258789	79.72250366210938	77.76819610595703	81803200
1418	2020-05-26	80.875	81.05999755859375	79.125	79.18250274658203	77.24142456054688	125522000
1419	2020-05-27	79.03500366210938	79.67749786376953	78.27249908447266	79.52749633789062	77.57796478271484	112945200
1420	2020-05-28	79.19249725341797	80.86000061035156	78.90750122070312	79.5625	77.61210632324219	133560800
1421	2020-05-29	79.8125	80.2874984741211	79.11750030517578	79.48500061035156	77.53651428222656	153532400
1422	2020-06-01	79.4375	80.5875015258789	79.30249786376953	80.4625015258789	78.49004364013672	80791200
1423	2020-06-02	80.1875	80.86000061035156	79.73249816894531	80.83499908447266	78.85343170166016	87642800
1424	2020-06-03	81.16500091552734	81.55000305175781	80.57499694824219	81.27999877929688	79.28750610351562	104491200
1425	2020-06-04	81.09750366210938	81.40499877929688	80.19499969482422	80.58000183105469	78.60466003417969	87560400
1426	2020-06-05	80.8375015258789	82.9375	80.80750274658203	82.875	80.84339141845703	137250400
1427	2020-06-08	82.5625	83.4000015258789	81.83000183105469	83.36499786376953	81.32138061523438	95654400
1428	2020-06-09	83.03500366210938	86.40249633789062	83.00250244140625	85.99749755859375	83.88935089111328	147712400
1429	2020-06-10	86.9749984741211	88.69249725341797	86.52249908447266	88.20999908447266	86.047607421875	166651600
1430	2020-06-11	87.32749938964844	87.76499938964844	83.87000274658203	83.9749984741211	81.91645050048828	201662400
1431	2020-06-12	86.18000030517578	86.94999694824219	83.55500030517578	84.69999694824219	82.6236572265625	200146000
1432	2020-06-15	83.3125	86.41999816894531	83.1449966430664	85.74749755859375	83.6454849243164	138808800
1433	2020-06-16	87.86499786376953	88.30000305175781	86.18000030517578	88.0199966430664	85.86227416992188	165428800
1434	2020-06-17	88.7874984741211	88.8499984741211	87.77249908447266	87.89749908447266	85.74278259277344	114406400
1435	2020-06-18	87.85250091552734	88.36250305175781	87.30500030517578	87.93250274658203	85.77693939208984	96820400
1436	2020-06-19	88.66000366210938	89.13999938964844	86.2874984741211	87.43000030517578	85.28675842285156	264476000
1437	2020-06-22	87.83499908447266	89.86499786376953	87.7874984741211	89.71749877929688	87.5181655883789	135445200
1438	2020-06-23	91.0	93.09500122070312	90.56749725341797	91.63249969482422	89.38622283935547	212155600
1439	2020-06-24	91.25	92.19750213623047	89.62999725341797	90.01499938964844	87.8083724975586	192623200
1440	2020-06-25	90.17500305175781	91.25	89.39250183105469	91.20999908447266	88.97407531738281	137522400
1441	2020-06-26	91.10250091552734	91.33000183105469	88.25499725341797	88.40750122070312	86.24029541015625	205256800
1442	2020-06-29	88.3125	90.5425033569336	87.81999969482422	90.44499969482422	88.22783660888672	130646000
1443	2020-06-30	90.0199966430664	91.49500274658203	90.0	91.19999694824219	88.96431732177734	140223200
1444	2020-07-01	91.27999877929688	91.83999633789062	90.97750091552734	91.02749633789062	88.79605102539062	110737200
1445	2020-07-02	91.9625015258789	92.61750030517578	90.91000366210938	91.02749633789062	88.79605102539062	114041600
1446	2020-07-06	92.5	93.94499969482422	92.46749877929688	93.4625015258789	91.17135620117188	118655600
1447	2020-07-07	93.85250091552734	94.65499877929688	93.05750274658203	93.17250061035156	90.88848114013672	112424400
1448	2020-07-08	94.18000030517578	95.375	94.08999633789062	95.34249877929688	93.0052719116211	117092000
1449	2020-07-09	96.26249694824219	96.31749725341797	94.67250061035156	95.75250244140625	93.40522003173828	125642800
1450	2020-07-10	95.33499908447266	95.9800033569336	94.70500183105469	95.91999816894531	93.56861114501953	90257200
1451	2020-07-13	97.26499938964844	99.95500183105469	95.25749969482422	95.47750091552734	93.1369857788086	191649200
1452	2020-07-14	94.83999633789062	97.25499725341797	93.87750244140625	97.05750274658203	94.67823028564453	170989200
1453	2020-07-15	98.98999786376953	99.24749755859375	96.48999786376953	97.7249984741211	95.32939147949219	153198000
1454	2020-07-16	96.5625	97.40499877929688	95.90499877929688	96.52249908447266	94.1563491821289	110577600
1455	2020-07-17	96.98750305175781	97.14749908447266	95.83999633789062	96.32749938964844	93.96614074707031	92186800
1456	2020-07-20	96.4175033569336	98.5	96.0625	98.35749816894531	95.94635772705078	90318000
1457	2020-07-21	99.17250061035156	99.25	96.74250030517578	97.0	94.62215423583984	103433200
1458	2020-07-22	96.69249725341797	97.9749984741211	96.60250091552734	97.27249908447266	94.88795471191406	89001600
1459	2020-07-23	96.99749755859375	97.07749938964844	92.01000213623047	92.84500122070312	90.5689926147461	197004400
1460	2020-07-24	90.98750305175781	92.97000122070312	89.1449966430664	92.61499786376953	90.34463500976562	185438800
1461	2020-07-27	93.70999908447266	94.90499877929688	93.4800033569336	94.80999755859375	92.48583984375	121214000
1462	2020-07-28	94.36750030517578	94.55000305175781	93.24749755859375	93.25250244140625	90.96652221679688	103625600
1463	2020-07-29	93.75	95.2300033569336	93.7125015258789	95.04000091552734	92.71018981933594	90329200
1464	2020-07-30	94.1875	96.29750061035156	93.76750183105469	96.19000244140625	93.83199310302734	158130000
1465	2020-07-31	102.88500213623047	106.41500091552734	100.82499694824219	106.26000213623047	103.65513610839844	374336800
1466	2020-08-03	108.19999694824219	111.63749694824219	107.89250183105469	108.9375	106.26700592041016	308151200
1467	2020-08-04	109.13249969482422	110.79000091552734	108.38749694824219	109.66500091552734	106.97667694091797	173071600
1468	2020-08-05	109.37750244140625	110.39250183105469	108.89749908447266	110.0625	107.36444091796875	121776800
1469	2020-08-06	110.40499877929688	114.4124984741211	109.79750061035156	113.90249633789062	111.11028289794922	202428800
1470	2020-08-07	113.20500183105469	113.67500305175781	110.2925033569336	111.11250305175781	108.58412170410156	198045600
1471	2020-08-10	112.5999984741211	113.7750015258789	110.0	112.72750091552734	110.1623764038086	212403600
1472	2020-08-11	111.97000122070312	112.48249816894531	109.10749816894531	109.375	106.88615417480469	187902400
1473	2020-08-12	110.49749755859375	113.2750015258789	110.29750061035156	113.01000213623047	110.43843078613281	165598000
1474	2020-08-13	114.43000030517578	116.0425033569336	113.92749786376953	115.01000213623047	112.3929214477539	210082000
1475	2020-08-14	114.83000183105469	115.0	113.04499816894531	114.90750122070312	112.29276275634766	165565200
1476	2020-08-17	116.0625	116.0875015258789	113.9625015258789	114.60749816894531	111.99958801269531	119561600
1477	2020-08-18	114.35250091552734	116.0	114.00749969482422	115.5625	112.93286895751953	105633600
1478	2020-08-19	115.98249816894531	117.1624984741211	115.61000061035156	115.7074966430664	113.07454681396484	145538000
1479	2020-08-20	115.75	118.39250183105469	115.73249816894531	118.2750015258789	115.58364868164062	126907200
1480	2020-08-21	119.26249694824219	124.86750030517578	119.25	124.37000274658203	121.53994750976562	338054800
1481	2020-08-24	128.69749450683594	128.78500366210938	123.9375	125.85749816894531	122.99358367919922	345937600
1482	2020-08-25	124.69750213623047	125.18000030517578	123.05249786376953	124.82499694824219	121.98458862304688	211495600
1483	2020-08-26	126.18000030517578	126.99250030517578	125.0824966430664	126.52249908447266	123.6434555053711	163022400
1484	2020-08-27	127.14250183105469	127.48500061035156	123.8324966430664	125.01000213623047	122.16539764404297	155552400
1485	2020-08-28	126.01249694824219	126.44249725341797	124.57749938964844	124.80750274658203	121.96748352050781	187630000
1486	2020-08-31	127.58000183105469	131.0	126.0	129.0399932861328	126.10365295410156	225702700
1487	2020-09-01	132.75999450683594	134.8000030517578	130.52999877929688	134.17999267578125	131.12672424316406	151948100
1488	2020-09-02	137.58999633789062	137.97999572753906	127.0	131.39999389648438	128.4099578857422	200119000
1489	2020-09-03	126.91000366210938	128.83999633789062	120.5	120.87999725341797	118.12934875488281	257599600
1490	2020-09-04	120.06999969482422	123.69999694824219	110.88999938964844	120.95999908447266	118.20752716064453	332607200
1491	2020-09-08	113.94999694824219	118.98999786376953	112.68000030517578	112.81999969482422	110.25276184082031	231366600
1492	2020-09-09	117.26000213623047	119.13999938964844	115.26000213623047	117.31999969482422	114.65036010742188	176940500
1493	2020-09-10	120.36000061035156	120.5	112.5	113.48999786376953	110.90750885009766	182274400
1494	2020-09-11	114.56999969482422	115.2300033569336	110.0	112.0	109.45143127441406	180860300
1495	2020-09-14	114.72000122070312	115.93000030517578	112.80000305175781	115.36000061035156	112.73497009277344	140150100
1496	2020-09-15	118.33000183105469	118.83000183105469	113.61000061035156	115.54000091552734	112.9108657836914	184642000
1497	2020-09-16	115.2300033569336	116.0	112.04000091552734	112.12999725341797	109.57846069335938	154679000
1498	2020-09-17	109.72000122070312	112.19999694824219	108.70999908447266	110.33999633789062	107.82917785644531	178011000
1499	2020-09-18	110.4000015258789	110.87999725341797	106.08999633789062	106.83999633789062	104.40884399414062	287104900
1500	2020-09-21	104.54000091552734	110.19000244140625	103.0999984741211	110.08000183105469	107.5750961303711	195713800
1501	2020-09-22	112.68000030517578	112.86000061035156	109.16000366210938	111.80999755859375	109.2657470703125	183055400
1502	2020-09-23	111.62000274658203	112.11000061035156	106.7699966430664	107.12000274658203	104.68246459960938	150718700
1503	2020-09-24	105.16999816894531	110.25	105.0	108.22000122070312	105.75743103027344	167743300
1504	2020-09-25	108.43000030517578	112.44000244140625	107.66999816894531	112.27999877929688	109.72502899169922	149981400
1505	2020-09-28	115.01000213623047	115.31999969482422	112.77999877929688	114.95999908447266	112.34407806396484	137672400
1506	2020-09-29	114.55000305175781	115.30999755859375	113.56999969482422	114.08999633789062	111.49386596679688	99382200
1507	2020-09-30	113.79000091552734	117.26000213623047	113.62000274658203	115.80999755859375	113.17471313476562	142675200
1508	2020-10-01	117.63999938964844	117.72000122070312	115.83000183105469	116.79000091552734	114.13240814208984	116120400
1509	2020-10-02	112.88999938964844	115.37000274658203	112.22000122070312	113.0199966430664	110.44820404052734	144712000
1510	2020-10-05	113.91000366210938	116.6500015258789	113.55000305175781	116.5	113.8490219116211	106243800
1511	2020-10-06	115.69999694824219	116.12000274658203	112.25	113.16000366210938	110.58503723144531	161498200
1512	2020-10-07	114.62000274658203	115.55000305175781	114.12999725341797	115.08000183105469	112.46134185791016	96849000
1513	2020-10-08	116.25	116.4000015258789	114.58999633789062	114.97000122070312	112.35384368896484	83477200
1514	2020-10-09	115.27999877929688	117.0	114.91999816894531	116.97000122070312	114.30833435058594	100506900
1515	2020-10-12	120.05999755859375	125.18000030517578	119.27999877929688	124.4000015258789	121.56925964355469	240226800
1516	2020-10-13	125.2699966430664	125.38999938964844	119.6500015258789	121.0999984741211	118.3443603515625	262330500
1517	2020-10-14	121.0	123.02999877929688	119.62000274658203	121.19000244140625	118.43229675292969	150712000
1518	2020-10-15	118.72000122070312	121.19999694824219	118.1500015258789	120.70999908447266	117.9632339477539	112559200
1519	2020-10-16	121.27999877929688	121.55000305175781	118.80999755859375	119.0199966430664	116.31168365478516	115393800
1520	2020-10-19	119.95999908447266	120.41999816894531	115.66000366210938	115.9800033569336	113.34085083007812	120639300
1521	2020-10-20	116.19999694824219	118.9800033569336	115.62999725341797	117.51000213623047	114.83602905273438	124423700
1522	2020-10-21	116.66999816894531	118.70999908447266	116.44999694824219	116.87000274658203	114.21060943603516	89946000
1523	2020-10-22	117.44999694824219	118.04000091552734	114.58999633789062	115.75	113.1161117553711	101988000
1524	2020-10-23	116.38999938964844	116.55000305175781	114.27999877929688	115.04000091552734	112.42224884033203	82572600
1525	2020-10-26	114.01000213623047	116.55000305175781	112.87999725341797	115.05000305175781	112.4320068359375	111850700
1526	2020-10-27	115.48999786376953	117.27999877929688	114.54000091552734	116.5999984741211	113.9467544555664	92276800
1527	2020-10-28	115.05000305175781	115.43000030517578	111.0999984741211	111.19999694824219	108.66962432861328	143937800
1528	2020-10-29	112.37000274658203	116.93000030517578	112.19999694824219	115.31999969482422	112.69585418701172	146129200
1529	2020-10-30	111.05999755859375	111.98999786376953	107.72000122070312	108.86000061035156	106.38287353515625	190272600
1530	2020-11-02	109.11000061035156	110.68000030517578	107.31999969482422	108.7699966430664	106.29492950439453	122866900
1531	2020-11-03	109.66000366210938	111.48999786376953	108.7300033569336	110.44000244140625	107.92691802978516	107624400
1532	2020-11-04	114.13999938964844	115.58999633789062	112.3499984741211	114.94999694824219	112.33430480957031	138235500
1533	2020-11-05	117.94999694824219	119.62000274658203	116.87000274658203	119.02999877929688	116.32146453857422	126387100
1534	2020-11-06	118.31999969482422	119.19999694824219	116.12999725341797	118.69000244140625	116.18931579589844	114457900
1535	2020-11-09	120.5	121.98999786376953	116.05000305175781	116.31999969482422	113.86923217773438	154515300
1536	2020-11-10	115.55000305175781	117.58999633789062	114.12999725341797	115.97000122070312	113.526611328125	138023400
1537	2020-11-11	117.19000244140625	119.62999725341797	116.44000244140625	119.48999786376953	116.97244262695312	112295000
1538	2020-11-12	119.62000274658203	120.52999877929688	118.56999969482422	119.20999908447266	116.6983413696289	103162300
1539	2020-11-13	119.44000244140625	119.66999816894531	117.87000274658203	119.26000213623047	116.74730682373047	81581900
1540	2020-11-16	118.91999816894531	120.98999786376953	118.1500015258789	120.30000305175781	117.76538848876953	91183000
1541	2020-11-17	119.55000305175781	120.66999816894531	118.95999908447266	119.38999938964844	116.87454223632812	74271000
1542	2020-11-18	118.61000061035156	119.81999969482422	118.0	118.02999877929688	115.54319763183594	76322100
1543	2020-11-19	117.58999633789062	119.05999755859375	116.80999755859375	118.63999938964844	116.14033508300781	74113000
1544	2020-11-20	118.63999938964844	118.7699966430664	117.29000091552734	117.33999633789062	114.86773681640625	73604300
1545	2020-11-23	117.18000030517578	117.62000274658203	113.75	113.8499984741211	111.45127868652344	127959300
1546	2020-11-24	113.91000366210938	115.8499984741211	112.58999633789062	115.16999816894531	112.74346923828125	113874200
1547	2020-11-25	115.55000305175781	116.75	115.16999816894531	116.02999877929688	113.58534240722656	76499200
1548	2020-11-27	116.56999969482422	117.48999786376953	116.22000122070312	116.58999633789062	114.13353729248047	46691300
1549	2020-11-30	116.97000122070312	120.97000122070312	116.80999755859375	119.05000305175781	116.5417251586914	169410200
1550	2020-12-01	121.01000213623047	123.47000122070312	120.01000213623047	122.72000122070312	120.13439178466797	127728200
1551	2020-12-02	122.0199966430664	123.37000274658203	120.88999938964844	123.08000183105469	120.48680877685547	89004200
1552	2020-12-03	123.5199966430664	123.77999877929688	122.20999908447266	122.94000244140625	120.34974670410156	78967600
1553	2020-12-04	122.5999984741211	122.86000061035156	121.5199966430664	122.25	119.6742935180664	78260400
1554	2020-12-07	122.30999755859375	124.56999969482422	122.25	123.75	121.14269256591797	86712000
1555	2020-12-08	124.37000274658203	124.9800033569336	123.08999633789062	124.37999725341797	121.75941467285156	82225500
1556	2020-12-09	124.52999877929688	125.94999694824219	121.0	121.77999877929688	119.21420288085938	115089200
1557	2020-12-10	120.5	123.87000274658203	120.1500015258789	123.23999786376953	120.6434326171875	81312200
1558	2020-12-11	122.43000030517578	122.76000213623047	120.55000305175781	122.41000366210938	119.83091735839844	86939800
1559	2020-12-14	122.5999984741211	123.3499984741211	121.54000091552734	121.77999877929688	119.21420288085938	79184500
1560	2020-12-15	124.33999633789062	127.9000015258789	124.12999725341797	127.87999725341797	125.18565368652344	157243700
1561	2020-12-16	127.41000366210938	128.3699951171875	126.55999755859375	127.80999755859375	125.11714172363281	98208600
1562	2020-12-17	128.89999389648438	129.5800018310547	128.0399932861328	128.6999969482422	125.98839569091797	94359800
1563	2020-12-18	128.9600067138672	129.10000610351562	126.12000274658203	126.66000366210938	123.99138641357422	192541500
1564	2020-12-21	125.0199966430664	128.30999755859375	123.44999694824219	128.22999572753906	125.52828216552734	121251600
1565	2020-12-22	131.61000061035156	134.41000366210938	129.64999389648438	131.8800048828125	129.10140991210938	168904800
1566	2020-12-23	132.16000366210938	132.42999267578125	130.77999877929688	130.9600067138672	128.20079040527344	88223700
1567	2020-12-24	131.32000732421875	133.4600067138672	131.10000610351562	131.97000122070312	129.1894989013672	54930100
1568	2020-12-28	133.99000549316406	137.33999633789062	133.50999450683594	136.69000244140625	133.81007385253906	124486200
1569	2020-12-29	138.0500030517578	138.7899932861328	134.33999633789062	134.8699951171875	132.0283660888672	121047300
1570	2020-12-30	135.5800018310547	135.99000549316406	133.39999389648438	133.72000122070312	130.90261840820312	96452100
1571	2020-12-31	134.0800018310547	134.74000549316406	131.72000122070312	132.69000244140625	129.8943328857422	99116600
1572	2021-01-04	133.52000427246094	133.61000061035156	126.76000213623047	129.41000366210938	126.6834487915039	143301900
1573	2021-01-05	128.88999938964844	131.74000549316406	128.42999267578125	131.00999450683594	128.24969482421875	97664900
1574	2021-01-06	127.72000122070312	131.0500030517578	126.37999725341797	126.5999984741211	123.93264770507812	155088000
1575	2021-01-07	128.36000061035156	131.6300048828125	127.86000061035156	130.9199981689453	128.16160583496094	109578200
1576	2021-01-08	132.42999267578125	132.6300048828125	130.22999572753906	132.0500030517578	129.267822265625	105158200
1577	2021-01-11	129.19000244140625	130.1699981689453	128.5	128.97999572753906	126.26250457763672	100384500
1578	2021-01-12	128.5	129.69000244140625	126.86000061035156	128.8000030517578	126.08628845214844	91951100
1579	2021-01-13	128.75999450683594	131.4499969482422	128.49000549316406	130.88999938964844	128.13223266601562	88636800
1580	2021-01-14	130.8000030517578	131.0	128.75999450683594	128.91000366210938	126.19396209716797	90221800
1581	2021-01-15	128.77999877929688	130.22000122070312	127.0	127.13999938964844	124.46127319335938	111598500
1582	2021-01-19	127.77999877929688	128.7100067138672	126.94000244140625	127.83000183105469	125.1367416381836	90757300
1583	2021-01-20	128.66000366210938	132.49000549316406	128.5500030517578	132.02999877929688	129.2482147216797	104319500
1584	2021-01-21	133.8000030517578	139.6699981689453	133.58999633789062	136.8699951171875	133.9862518310547	120150900
1585	2021-01-22	136.27999877929688	139.85000610351562	135.02000427246094	139.07000732421875	136.13990783691406	114459400
1586	2021-01-25	143.07000732421875	145.08999633789062	136.5399932861328	142.9199981689453	139.90878295898438	157611700
1587	2021-01-26	143.60000610351562	144.3000030517578	141.3699951171875	143.16000366210938	140.1437225341797	98390600
1588	2021-01-27	143.42999267578125	144.3000030517578	140.41000366210938	142.05999755859375	139.06687927246094	140843800
1589	2021-01-28	139.52000427246094	141.99000549316406	136.6999969482422	137.08999633789062	134.20159912109375	142621100
1590	2021-01-29	135.8300018310547	136.74000549316406	130.2100067138672	131.9600067138672	129.17971801757812	177523800
1591	2021-02-01	133.75	135.3800048828125	130.92999267578125	134.13999938964844	131.3137969970703	106239800
1592	2021-02-02	135.72999572753906	136.30999755859375	134.61000061035156	134.99000549316406	132.1458740234375	83305400
1593	2021-02-03	135.75999450683594	135.77000427246094	133.61000061035156	133.94000244140625	131.1179962158203	89880900
1594	2021-02-04	136.3000030517578	137.39999389648438	134.58999633789062	137.38999938964844	134.4953155517578	84183100
1595	2021-02-05	137.35000610351562	137.4199981689453	135.86000061035156	136.75999450683594	134.0786590576172	75693800
1596	2021-02-08	136.02999877929688	136.9600067138672	134.9199981689453	136.91000366210938	134.22572326660156	71297200
1597	2021-02-09	136.6199951171875	137.8800048828125	135.85000610351562	136.00999450683594	133.34332275390625	76774200
1598	2021-02-10	136.47999572753906	136.99000549316406	134.39999389648438	135.38999938964844	132.73548889160156	73046600
1599	2021-02-11	135.89999389648438	136.38999938964844	133.77000427246094	135.1300048828125	132.4805908203125	64280000
1600	2021-02-12	134.35000610351562	135.52999877929688	133.69000244140625	135.3699951171875	132.7158660888672	60145100
1601	2021-02-16	135.49000549316406	136.00999450683594	132.7899932861328	133.19000244140625	130.57862854003906	80576300
1602	2021-02-17	131.25	132.22000122070312	129.47000122070312	130.83999633789062	128.27471923828125	97918500
1603	2021-02-18	129.1999969482422	130.0	127.41000366210938	129.7100067138672	127.16687774658203	96856700
1604	2021-02-19	130.24000549316406	130.7100067138672	128.8000030517578	129.8699951171875	127.32372283935547	87668800
1605	2021-02-22	128.00999450683594	129.72000122070312	125.5999984741211	126.0	123.52959442138672	103916400
1606	2021-02-23	123.76000213623047	126.70999908447266	118.38999938964844	125.86000061035156	123.39234924316406	158273000
1607	2021-02-24	124.94000244140625	125.55999755859375	122.2300033569336	125.3499984741211	122.89234924316406	111039900
1608	2021-02-25	124.68000030517578	126.45999908447266	120.54000091552734	120.98999786376953	118.6178207397461	148199500
1609	2021-02-26	122.58999633789062	124.8499984741211	121.19999694824219	121.26000213623047	118.88255310058594	164560400
1610	2021-03-01	123.75	127.93000030517578	122.79000091552734	127.79000091552734	125.28450775146484	116307900
1611	2021-03-02	128.41000366210938	128.72000122070312	125.01000213623047	125.12000274658203	122.66686248779297	102260900
1612	2021-03-03	124.80999755859375	125.70999908447266	121.83999633789062	122.05999755859375	119.6668472290039	112966300
1613	2021-03-04	121.75	123.5999984741211	118.62000274658203	120.12999725341797	117.7746810913086	178155000
1614	2021-03-05	120.9800033569336	121.94000244140625	117.56999969482422	121.41999816894531	119.03937530517578	153766600
1615	2021-03-08	120.93000030517578	121.0	116.20999908447266	116.36000061035156	114.07860565185547	154376600
1616	2021-03-09	119.02999877929688	122.05999755859375	118.79000091552734	121.08999633789062	118.71586608886719	129525800
1617	2021-03-10	121.69000244140625	122.16999816894531	119.44999694824219	119.9800033569336	117.62763214111328	111943300
1618	2021-03-11	122.54000091552734	123.20999908447266	121.26000213623047	121.95999908447266	119.56880950927734	103026500
1619	2021-03-12	120.4000015258789	121.16999816894531	119.16000366210938	121.02999877929688	118.65703582763672	88105100
1620	2021-03-15	121.41000366210938	124.0	120.41999816894531	123.98999786376953	121.55901336669922	92403800
1621	2021-03-16	125.69999694824219	127.22000122070312	124.72000122070312	125.56999969482422	123.10801696777344	115227900
1622	2021-03-17	124.05000305175781	125.86000061035156	122.33999633789062	124.76000213623047	122.31391906738281	111932600
1623	2021-03-18	122.87999725341797	123.18000030517578	120.31999969482422	120.52999877929688	118.16683959960938	121229700
1624	2021-03-19	119.9000015258789	121.43000030517578	119.68000030517578	119.98999786376953	117.6374282836914	185549500
1625	2021-03-22	120.33000183105469	123.87000274658203	120.26000213623047	123.38999938964844	120.97077178955078	111912300
1626	2021-03-23	123.33000183105469	124.23999786376953	122.13999938964844	122.54000091552734	120.13744354248047	95467100
1627	2021-03-24	122.81999969482422	122.9000015258789	120.06999969482422	120.08999633789062	117.7354736328125	88530500
1628	2021-03-25	119.54000091552734	121.66000366210938	119.0	120.58999633789062	118.22566986083984	98844700
1629	2021-03-26	120.3499984741211	121.4800033569336	118.91999816894531	121.20999908447266	118.8335189819336	94071200
1630	2021-03-29	121.6500015258789	122.58000183105469	120.7300033569336	121.38999938964844	119.0099868774414	80819200
1631	2021-03-30	120.11000061035156	120.4000015258789	118.86000061035156	119.9000015258789	117.54920196533203	85671900
1632	2021-03-31	121.6500015258789	123.5199966430664	121.1500015258789	122.1500015258789	119.75508117675781	118323800
1633	2021-04-01	123.66000366210938	124.18000030517578	122.48999786376953	123.0	120.58843231201172	75089100
1634	2021-04-05	123.87000274658203	126.16000366210938	123.06999969482422	125.9000015258789	123.43157196044922	88651200
1635	2021-04-06	126.5	127.12999725341797	125.6500015258789	126.20999908447266	123.7354736328125	80171300
1636	2021-04-07	125.83000183105469	127.91999816894531	125.13999938964844	127.9000015258789	125.39236450195312	83466700
1637	2021-04-08	128.9499969482422	130.38999938964844	128.52000427246094	130.36000061035156	127.80411529541016	88844600
1638	2021-04-09	129.8000030517578	133.0399932861328	129.47000122070312	133.0	130.392333984375	106686700
1639	2021-04-12	132.52000427246094	132.85000610351562	130.6300048828125	131.24000549316406	128.66683959960938	91420000
1640	2021-04-13	132.44000244140625	134.66000366210938	131.92999267578125	134.42999267578125	131.79432678222656	91266500
1641	2021-04-14	134.94000244140625	135.0	131.66000366210938	132.02999877929688	129.44137573242188	87222800
1642	2021-04-15	133.82000732421875	135.0	133.63999938964844	134.5	131.86294555664062	89347100
1643	2021-04-16	134.3000030517578	134.6699981689453	133.27999877929688	134.16000366210938	131.52964782714844	84922400
1644	2021-04-19	133.50999450683594	135.47000122070312	133.33999633789062	134.83999633789062	132.19627380371094	94264200
1645	2021-04-20	135.02000427246094	135.52999877929688	131.80999755859375	133.11000061035156	130.5001983642578	94812300
1646	2021-04-21	132.36000061035156	133.75	131.3000030517578	133.5	130.88255310058594	68847100
1647	2021-04-22	133.0399932861328	134.14999389648438	131.41000366210938	131.94000244140625	129.35313415527344	84566500
1648	2021-04-23	132.16000366210938	135.1199951171875	132.16000366210938	134.32000732421875	131.68650817871094	78657500
1649	2021-04-26	134.8300018310547	135.05999755859375	133.55999755859375	134.72000122070312	132.07864379882812	66905100
1650	2021-04-27	135.00999450683594	135.41000366210938	134.11000061035156	134.38999938964844	131.75511169433594	66015800
1651	2021-04-28	134.30999755859375	135.02000427246094	133.0800018310547	133.5800018310547	130.9609832763672	107760100
1652	2021-04-29	136.47000122070312	137.07000732421875	132.4499969482422	133.47999572753906	130.86293029785156	151101000
1653	2021-04-30	131.77999877929688	133.55999755859375	131.07000732421875	131.4600067138672	128.882568359375	109839500
1654	2021-05-03	132.0399932861328	134.07000732421875	131.8300018310547	132.5399932861328	129.94137573242188	75135100
1655	2021-05-04	131.19000244140625	131.49000549316406	126.69999694824219	127.8499984741211	125.34331512451172	137564700
1656	2021-05-05	129.1999969482422	130.4499969482422	127.97000122070312	128.10000610351562	125.58843994140625	84000900
1657	2021-05-06	127.88999938964844	129.75	127.12999725341797	129.74000549316406	127.19628143310547	78128300
1658	2021-05-07	130.85000610351562	131.25999450683594	129.47999572753906	130.2100067138672	127.8739242553711	78973300
1659	2021-05-10	129.41000366210938	129.5399932861328	126.80999755859375	126.8499984741211	124.57416534423828	88071200
1660	2021-05-11	123.5	126.2699966430664	122.7699966430664	125.91000366210938	123.65104675292969	126142800
1661	2021-05-12	123.4000015258789	124.63999938964844	122.25	122.7699966430664	120.5673828125	112172300
1662	2021-05-13	124.58000183105469	126.1500015258789	124.26000213623047	124.97000122070312	122.72789001464844	105861300
1663	2021-05-14	126.25	127.88999938964844	125.8499984741211	127.44999694824219	125.16341400146484	81918000
1664	2021-05-17	126.81999969482422	126.93000030517578	125.16999816894531	126.2699966430664	124.00457763671875	74244600
1665	2021-05-18	126.55999755859375	126.98999786376953	124.77999877929688	124.8499984741211	122.61006164550781	63342900
1666	2021-05-19	123.16000366210938	124.91999816894531	122.86000061035156	124.69000244140625	122.45292663574219	92612000
1667	2021-05-20	125.2300033569336	127.72000122070312	125.0999984741211	127.30999755859375	125.02591705322266	76857100
1668	2021-05-21	127.81999969482422	128.0	125.20999908447266	125.43000030517578	123.17965698242188	79295400
1669	2021-05-24	126.01000213623047	127.94000244140625	125.94000244140625	127.0999984741211	124.81969451904297	63092900
1670	2021-05-25	127.81999969482422	128.32000732421875	126.31999969482422	126.9000015258789	124.62328338623047	72009500
1671	2021-05-26	126.95999908447266	127.38999938964844	126.41999816894531	126.8499984741211	124.57416534423828	56575900
1672	2021-05-27	126.44000244140625	127.63999938964844	125.08000183105469	125.27999877929688	123.03234100341797	94625600
1673	2021-05-28	125.56999969482422	125.80000305175781	124.55000305175781	124.61000061035156	122.37437438964844	71311100
1674	2021-06-01	125.08000183105469	125.3499984741211	123.94000244140625	124.27999877929688	122.05026245117188	67637100
1675	2021-06-02	124.27999877929688	125.23999786376953	124.05000305175781	125.05999755859375	122.81629180908203	59278900
1676	2021-06-03	124.68000030517578	124.8499984741211	123.12999725341797	123.54000091552734	121.32357025146484	76229200
1677	2021-06-04	124.06999969482422	126.16000366210938	123.8499984741211	125.88999938964844	123.63138580322266	75169300
1678	2021-06-07	126.16999816894531	126.31999969482422	124.83000183105469	125.9000015258789	123.64122009277344	71057600
1679	2021-06-08	126.5999984741211	128.4600067138672	126.20999908447266	126.73999786376953	124.46614837646484	74403800
1680	2021-06-09	127.20999908447266	127.75	126.5199966430664	127.12999725341797	124.84915161132812	56877900
1681	2021-06-10	127.0199966430664	128.19000244140625	125.94000244140625	126.11000061035156	123.84745788574219	71186400
1682	2021-06-11	126.52999877929688	127.44000244140625	126.0999984741211	127.3499984741211	125.06520080566406	53522400
1683	2021-06-14	127.81999969482422	130.5399932861328	127.06999969482422	130.47999572753906	128.1390380859375	96906500
1684	2021-06-15	129.94000244140625	130.60000610351562	129.38999938964844	129.63999938964844	127.31409454345703	62746300
1685	2021-06-16	130.3699951171875	130.88999938964844	128.4600067138672	130.14999389648438	127.81495666503906	91815000
1686	2021-06-17	129.8000030517578	132.5500030517578	129.64999389648438	131.7899932861328	129.42555236816406	96721700
1687	2021-06-18	130.7100067138672	131.50999450683594	130.24000549316406	130.4600067138672	128.11941528320312	108953300
1688	2021-06-21	130.3000030517578	132.41000366210938	129.2100067138672	132.3000030517578	129.92642211914062	79663300
1689	2021-06-22	132.1300048828125	134.0800018310547	131.6199951171875	133.97999572753906	131.5762481689453	74783600
1690	2021-06-23	133.77000427246094	134.32000732421875	133.22999572753906	133.6999969482422	131.30125427246094	60214200
1691	2021-06-24	134.4499969482422	134.63999938964844	132.92999267578125	133.41000366210938	131.01649475097656	68711000
1692	2021-06-25	133.4600067138672	133.88999938964844	132.80999755859375	133.11000061035156	130.7218475341797	70783700
1693	2021-06-28	133.41000366210938	135.25	133.35000610351562	134.77999877929688	132.3618927001953	62111300
1694	2021-06-29	134.8000030517578	136.49000549316406	134.35000610351562	136.3300018310547	133.8841094970703	64556100
1695	2021-06-30	136.1699981689453	137.41000366210938	135.8699951171875	136.9600067138672	134.50277709960938	63261400
1696	2021-07-01	136.60000610351562	137.3300018310547	135.75999450683594	137.27000427246094	134.80722045898438	52485800
1697	2021-07-02	137.89999389648438	140.0	137.75	139.9600067138672	137.44894409179688	78852600
1698	2021-07-06	140.07000732421875	143.14999389648438	140.07000732421875	142.02000427246094	139.47203063964844	108181800
1699	2021-07-07	143.5399932861328	144.88999938964844	142.66000366210938	144.57000732421875	141.9762725830078	104911600
1700	2021-07-08	141.5800018310547	144.05999755859375	140.6699981689453	143.24000549316406	140.6701202392578	105575500
1701	2021-07-09	142.75	145.64999389648438	142.64999389648438	145.11000061035156	142.50660705566406	99890800
1702	2021-07-12	146.2100067138672	146.32000732421875	144.0	144.5	141.90753173828125	76299700
1703	2021-07-13	144.02999877929688	147.4600067138672	143.6300048828125	145.63999938964844	143.02703857421875	100827100
1704	2021-07-14	148.10000610351562	149.57000732421875	147.67999267578125	149.14999389648438	146.47409057617188	127050800
1705	2021-07-15	149.24000549316406	150.0	147.08999633789062	148.47999572753906	145.81610107421875	106820300
1706	2021-07-16	148.4600067138672	149.75999450683594	145.8800048828125	146.38999938964844	143.7635955810547	93251400
1707	2021-07-19	143.75	144.07000732421875	141.6699981689453	142.4499969482422	139.89427185058594	121434600
1708	2021-07-20	143.4600067138672	147.10000610351562	142.9600067138672	146.14999389648438	143.52789306640625	96350000
1709	2021-07-21	145.52999877929688	146.1300048828125	144.6300048828125	145.39999389648438	142.79136657714844	74993500
1710	2021-07-22	145.94000244140625	148.1999969482422	145.80999755859375	146.8000030517578	144.16627502441406	77338200
1711	2021-07-23	147.5500030517578	148.72000122070312	146.9199981689453	148.55999755859375	145.89466857910156	71447400
1712	2021-07-26	148.27000427246094	149.8300018310547	147.6999969482422	148.99000549316406	146.3169708251953	72434100
1713	2021-07-27	149.1199951171875	149.2100067138672	145.5500030517578	146.77000427246094	144.1367950439453	104818600
1714	2021-07-28	144.80999755859375	146.97000122070312	142.5399932861328	144.97999572753906	142.37889099121094	118931200
1715	2021-07-29	144.69000244140625	146.5500030517578	144.5800018310547	145.63999938964844	143.02703857421875	56699500
1716	2021-07-30	144.3800048828125	146.3300018310547	144.11000061035156	145.86000061035156	143.2431182861328	70440600
1717	2021-08-02	146.36000061035156	146.9499969482422	145.25	145.52000427246094	142.9092254638672	62880000
1718	2021-08-03	145.80999755859375	148.0399932861328	145.17999267578125	147.36000061035156	144.7161865234375	64786600
1719	2021-08-04	147.27000427246094	147.7899932861328	146.27999877929688	146.9499969482422	144.31356811523438	56368300
1720	2021-08-05	146.97999572753906	147.83999633789062	146.1699981689453	147.05999755859375	144.42160034179688	46397700
1721	2021-08-06	146.35000610351562	147.11000061035156	145.6300048828125	146.13999938964844	143.73312377929688	54126800
1722	2021-08-09	146.1999969482422	146.6999969482422	145.52000427246094	146.08999633789062	143.6839141845703	48908700
1723	2021-08-10	146.44000244140625	147.7100067138672	145.3000030517578	145.60000610351562	143.2020263671875	69023100
1724	2021-08-11	146.0500030517578	146.72000122070312	145.52999877929688	145.86000061035156	143.45773315429688	48493500
1725	2021-08-12	146.19000244140625	149.0500030517578	145.83999633789062	148.88999938964844	146.4378204345703	72282600
1726	2021-08-13	148.97000122070312	149.44000244140625	148.27000427246094	149.10000610351562	146.6443634033203	59375000
1727	2021-08-16	148.5399932861328	151.19000244140625	146.47000122070312	151.1199951171875	148.63111877441406	103296000
1728	2021-08-17	150.22999572753906	151.67999267578125	149.08999633789062	150.19000244140625	147.71641540527344	92229700
1729	2021-08-18	149.8000030517578	150.72000122070312	146.14999389648438	146.36000061035156	143.94949340820312	86326000
1730	2021-08-19	145.02999877929688	148.0	144.5	146.6999969482422	144.28390502929688	86960300
1731	2021-08-20	147.44000244140625	148.5	146.77999877929688	148.19000244140625	145.74935913085938	60549600
1732	2021-08-23	148.30999755859375	150.19000244140625	147.88999938964844	149.7100067138672	147.2443389892578	60131800
1733	2021-08-24	149.4499969482422	150.86000061035156	149.14999389648438	149.6199951171875	147.15579223632812	48606400
1734	2021-08-25	149.80999755859375	150.32000732421875	147.8000030517578	148.36000061035156	145.9165496826172	58991300
1735	2021-08-26	148.35000610351562	149.1199951171875	147.50999450683594	147.5399932861328	145.1100616455078	48597200
1736	2021-08-27	147.47999572753906	148.75	146.8300018310547	148.60000610351562	146.152587890625	55802400
1737	2021-08-30	149.0	153.49000549316406	148.61000061035156	153.1199951171875	150.59815979003906	90956700
1738	2021-08-31	152.66000366210938	152.8000030517578	151.2899932861328	151.8300018310547	149.3294219970703	86453100
1739	2021-09-01	152.8300018310547	154.97999572753906	152.33999633789062	152.50999450683594	149.99819946289062	80313700
1740	2021-09-02	153.8699951171875	154.72000122070312	152.39999389648438	153.64999389648438	151.11941528320312	71115500
1741	2021-09-03	153.75999450683594	154.6300048828125	153.08999633789062	154.3000030517578	151.7587432861328	57808700
1742	2021-09-07	154.97000122070312	157.25999450683594	154.38999938964844	156.69000244140625	154.10935974121094	82278300
1743	2021-09-08	156.97999572753906	157.0399932861328	153.97999572753906	155.11000061035156	152.55538940429688	74420200
1744	2021-09-09	155.49000549316406	156.11000061035156	153.9499969482422	154.07000732421875	151.5325164794922	57305700
1745	2021-09-10	155.0	155.47999572753906	148.6999969482422	148.97000122070312	146.51651000976562	140893200
1746	2021-09-13	150.6300048828125	151.4199981689453	148.75	149.5500030517578	147.08697509765625	102404300
1747	2021-09-14	150.35000610351562	151.07000732421875	146.91000366210938	148.1199951171875	145.6804962158203	109296300
1748	2021-09-15	148.55999755859375	149.44000244140625	146.3699951171875	149.02999877929688	146.5754852294922	83281300
1749	2021-09-16	148.44000244140625	148.97000122070312	147.22000122070312	148.7899932861328	146.33946228027344	68034100
1750	2021-09-17	148.82000732421875	148.82000732421875	145.75999450683594	146.05999755859375	143.65443420410156	129868800
1751	2021-09-20	143.8000030517578	144.83999633789062	141.27000427246094	142.94000244140625	140.58583068847656	123478900
1752	2021-09-21	143.92999267578125	144.60000610351562	142.77999877929688	143.42999267578125	141.06773376464844	75834000
1753	2021-09-22	144.4499969482422	146.42999267578125	143.6999969482422	145.85000610351562	143.4478759765625	76404300
1754	2021-09-23	146.64999389648438	147.0800018310547	145.63999938964844	146.8300018310547	144.41175842285156	64838200
1755	2021-09-24	145.66000366210938	147.47000122070312	145.55999755859375	146.9199981689453	144.50025939941406	53477900
1756	2021-09-27	145.47000122070312	145.9600067138672	143.82000732421875	145.3699951171875	142.9757843017578	74150700
1757	2021-09-28	143.25	144.75	141.69000244140625	141.91000366210938	139.57278442382812	108972300
1758	2021-09-29	142.47000122070312	144.4499969482422	142.02999877929688	142.8300018310547	140.47764587402344	74602000
1759	2021-09-30	143.66000366210938	144.3800048828125	141.27999877929688	141.5	139.16952514648438	89056700
1760	2021-10-01	141.89999389648438	142.9199981689453	139.11000061035156	142.64999389648438	140.30059814453125	94639600
1761	2021-10-04	141.75999450683594	142.2100067138672	138.27000427246094	139.13999938964844	136.84840393066406	98322000
1762	2021-10-05	139.49000549316406	142.24000549316406	139.36000061035156	141.11000061035156	138.78599548339844	80861100
1763	2021-10-06	139.47000122070312	142.14999389648438	138.3699951171875	142.0	139.6613311767578	83221100
1764	2021-10-07	143.05999755859375	144.22000122070312	142.72000122070312	143.2899932861328	140.93008422851562	61732700
1765	2021-10-08	144.02999877929688	144.17999267578125	142.55999755859375	142.89999389648438	140.54649353027344	58773200
1766	2021-10-11	142.27000427246094	144.80999755859375	141.80999755859375	142.80999755859375	140.45794677734375	64452200
1767	2021-10-12	143.22999572753906	143.25	141.0399932861328	141.50999450683594	139.1793670654297	73035900
1768	2021-10-13	141.24000549316406	141.39999389648438	139.1999969482422	140.91000366210938	138.58926391601562	78762700
1769	2021-10-14	142.11000061035156	143.8800048828125	141.50999450683594	143.75999450683594	141.392333984375	69907100
1770	2021-10-15	143.77000427246094	144.89999389648438	143.50999450683594	144.83999633789062	142.45455932617188	67940300
1771	2021-10-18	143.4499969482422	146.83999633789062	143.16000366210938	146.5500030517578	144.13636779785156	85589200
1772	2021-10-19	147.00999450683594	149.1699981689453	146.5500030517578	148.75999450683594	146.30996704101562	76378900
1773	2021-10-20	148.6999969482422	149.75	148.1199951171875	149.25999450683594	146.8017578125	58418800
1774	2021-10-21	148.80999755859375	149.63999938964844	147.8699951171875	149.47999572753906	147.0181121826172	61421000
1775	2021-10-22	149.69000244140625	150.17999267578125	148.63999938964844	148.69000244140625	146.24111938476562	58883400
1776	2021-10-25	148.67999267578125	149.3699951171875	147.6199951171875	148.63999938964844	146.1919708251953	50720600
1777	2021-10-26	149.3300018310547	150.83999633789062	149.00999450683594	149.32000732421875	146.8607635498047	60893400
1778	2021-10-27	149.36000061035156	149.72999572753906	148.49000549316406	148.85000610351562	146.39849853515625	56094900
1779	2021-10-28	149.82000732421875	153.1699981689453	149.72000122070312	152.57000732421875	150.05722045898438	100077900
1780	2021-10-29	147.22000122070312	149.94000244140625	146.41000366210938	149.8000030517578	147.33285522460938	124953200
1781	2021-11-01	148.99000549316406	149.6999969482422	147.8000030517578	148.9600067138672	146.50668334960938	74588300
1782	2021-11-02	148.66000366210938	151.57000732421875	148.64999389648438	150.02000427246094	147.54920959472656	69122000
1783	2021-11-03	150.38999938964844	151.97000122070312	149.82000732421875	151.49000549316406	148.99502563476562	54511500
1784	2021-11-04	151.5800018310547	152.42999267578125	150.63999938964844	150.9600067138672	148.47372436523438	60394600
1785	2021-11-05	151.88999938964844	152.1999969482422	150.05999755859375	151.27999877929688	149.005615234375	65463900
1786	2021-11-08	151.41000366210938	151.57000732421875	150.16000366210938	150.44000244140625	148.17823791503906	55020900
1787	2021-11-09	150.1999969482422	151.42999267578125	150.05999755859375	150.80999755859375	148.54266357421875	56787900
1788	2021-11-10	150.02000427246094	150.1300048828125	147.85000610351562	147.9199981689453	145.69615173339844	65187100
1789	2021-11-11	148.9600067138672	149.42999267578125	147.67999267578125	147.8699951171875	145.64688110351562	41000000
1790	2021-11-12	148.42999267578125	150.39999389648438	147.47999572753906	149.99000549316406	147.73500061035156	63804000
1791	2021-11-15	150.3699951171875	151.8800048828125	149.42999267578125	150.0	147.74484252929688	59222800
1792	2021-11-16	149.94000244140625	151.49000549316406	149.33999633789062	151.0	148.7298126220703	59256200
1793	2021-11-17	151.0	155.0	150.99000549316406	153.49000549316406	151.18238830566406	88807000
1794	2021-11-18	153.7100067138672	158.6699981689453	153.0500030517578	157.8699951171875	155.49652099609375	137827700
1795	2021-11-19	157.64999389648438	161.02000427246094	156.52999877929688	160.5500030517578	158.13624572753906	117305600
1796	2021-11-22	161.67999267578125	165.6999969482422	161.0	161.02000427246094	158.5991973876953	117467900
1797	2021-11-23	161.1199951171875	161.8000030517578	159.05999755859375	161.41000366210938	158.98333740234375	96041900
1798	2021-11-24	160.75	162.13999938964844	159.63999938964844	161.94000244140625	159.50537109375	69463600
1799	2021-11-26	159.57000732421875	160.4499969482422	156.36000061035156	156.80999755859375	154.45248413085938	76959800
1800	2021-11-29	159.3699951171875	161.19000244140625	158.7899932861328	160.24000549316406	157.83091735839844	88748200
1801	2021-11-30	159.99000549316406	165.52000427246094	159.9199981689453	165.3000030517578	162.8148193359375	174048100
1802	2021-12-01	167.47999572753906	170.3000030517578	164.52999877929688	164.77000427246094	162.29278564453125	152052500
1803	2021-12-02	158.74000549316406	164.1999969482422	157.8000030517578	163.75999450683594	161.29798889160156	136739200
1804	2021-12-03	164.02000427246094	164.9600067138672	159.72000122070312	161.83999633789062	159.40684509277344	118023100
1805	2021-12-06	164.2899932861328	167.8800048828125	164.27999877929688	165.32000732421875	162.83456420898438	107497000
1806	2021-12-07	169.0800018310547	171.5800018310547	168.33999633789062	171.17999267578125	168.60646057128906	120405400
1807	2021-12-08	172.1300048828125	175.9600067138672	170.6999969482422	175.0800018310547	172.4477996826172	116998900
1808	2021-12-09	174.91000366210938	176.75	173.9199981689453	174.55999755859375	171.9356231689453	108923700
1809	2021-12-10	175.2100067138672	179.6300048828125	174.69000244140625	179.4499969482422	176.75209045410156	115402700
1810	2021-12-13	181.1199951171875	182.1300048828125	175.52999877929688	175.74000549316406	173.09786987304688	153237000
1811	2021-12-14	175.25	177.74000549316406	172.2100067138672	174.3300018310547	171.70909118652344	139380400
1812	2021-12-15	175.11000061035156	179.5	172.30999755859375	179.3000030517578	176.60435485839844	131063300
1813	2021-12-16	179.27999877929688	181.13999938964844	170.75	172.25999450683594	169.67019653320312	150185800
1814	2021-12-17	169.92999267578125	173.47000122070312	169.69000244140625	171.13999938964844	168.56703186035156	195432700
1815	2021-12-20	168.27999877929688	170.5800018310547	167.4600067138672	169.75	167.1979522705078	107499100
1816	2021-12-21	171.55999755859375	173.1999969482422	169.1199951171875	172.99000549316406	170.3892059326172	91185900
1817	2021-12-22	173.0399932861328	175.86000061035156	172.14999389648438	175.63999938964844	172.99937438964844	92135300
1818	2021-12-23	175.85000610351562	176.85000610351562	175.27000427246094	176.27999877929688	173.62977600097656	68356600
1819	2021-12-27	177.08999633789062	180.4199981689453	177.07000732421875	180.3300018310547	177.61886596679688	74919600
1820	2021-12-28	180.16000366210938	181.3300018310547	178.52999877929688	179.2899932861328	176.59449768066406	79144300
1821	2021-12-29	179.3300018310547	180.6300048828125	178.13999938964844	179.3800048828125	176.68316650390625	62348900
1822	2021-12-30	179.47000122070312	180.57000732421875	178.08999633789062	178.1999969482422	175.52088928222656	59773000
1823	2021-12-31	178.08999633789062	179.22999572753906	177.25999450683594	177.57000732421875	174.90037536621094	64062300
1824	2022-01-03	177.8300018310547	182.8800048828125	177.7100067138672	182.00999450683594	179.2736358642578	104487900
1825	2022-01-04	182.6300048828125	182.94000244140625	179.1199951171875	179.6999969482422	176.9983367919922	99310400
1826	2022-01-05	179.61000061035156	180.1699981689453	174.63999938964844	174.9199981689453	172.2902069091797	94537600
1827	2022-01-06	172.6999969482422	175.3000030517578	171.63999938964844	172.0	169.4141082763672	96904000
1828	2022-01-07	172.88999938964844	174.13999938964844	171.02999877929688	172.1699981689453	169.58155822753906	86709100
1829	2022-01-10	169.0800018310547	172.5	168.1699981689453	172.19000244140625	169.60125732421875	106765600
1830	2022-01-11	172.32000732421875	175.17999267578125	170.82000732421875	175.0800018310547	172.4477996826172	76138300
1831	2022-01-12	176.1199951171875	177.17999267578125	174.82000732421875	175.52999877929688	172.8910369873047	74805200
1832	2022-01-13	175.77999877929688	176.6199951171875	171.7899932861328	172.19000244140625	169.60125732421875	84505800
1833	2022-01-14	171.33999633789062	173.77999877929688	171.08999633789062	173.07000732421875	170.468017578125	80440800
1834	2022-01-18	171.50999450683594	172.5399932861328	169.41000366210938	169.8000030517578	167.24716186523438	90956700
1835	2022-01-19	170.0	171.0800018310547	165.94000244140625	166.22999572753906	163.73085021972656	94815000
1836	2022-01-20	166.97999572753906	169.67999267578125	164.17999267578125	164.50999450683594	162.03671264648438	91420500
1837	2022-01-21	164.4199981689453	166.3300018310547	162.3000030517578	162.41000366210938	159.96827697753906	122848900
1838	2022-01-24	160.02000427246094	162.3000030517578	154.6999969482422	161.6199951171875	159.190185546875	162294600
1839	2022-01-25	158.97999572753906	162.75999450683594	157.02000427246094	159.77999877929688	157.3778076171875	115798400
1840	2022-01-26	163.5	164.38999938964844	157.82000732421875	159.69000244140625	157.2891845703125	108275300
1841	2022-01-27	162.4499969482422	163.83999633789062	158.27999877929688	159.22000122070312	156.8262481689453	121954600
1842	2022-01-28	165.7100067138672	170.35000610351562	162.8000030517578	170.3300018310547	167.76919555664062	179935700
1843	2022-01-31	170.16000366210938	175.0	169.50999450683594	174.77999877929688	172.1522979736328	115541600
1844	2022-02-01	174.00999450683594	174.83999633789062	172.30999755859375	174.61000061035156	171.98489379882812	86213900
1845	2022-02-02	174.75	175.8800048828125	173.3300018310547	175.83999633789062	173.1963653564453	84914300
1846	2022-02-03	174.47999572753906	176.24000549316406	172.1199951171875	172.89999389648438	170.30055236816406	89418100
1847	2022-02-04	171.67999267578125	174.10000610351562	170.67999267578125	172.38999938964844	170.0145721435547	82465400
1848	2022-02-07	172.86000061035156	173.9499969482422	170.9499969482422	171.66000366210938	169.29461669921875	77251200
1849	2022-02-08	171.72999572753906	175.35000610351562	171.42999267578125	174.8300018310547	172.4209747314453	74829200
1850	2022-02-09	176.0500030517578	176.64999389648438	174.89999389648438	176.27999877929688	173.8509979248047	71285000
1851	2022-02-10	174.13999938964844	175.47999572753906	171.5500030517578	172.1199951171875	169.748291015625	90865900
1852	2022-02-11	172.3300018310547	173.0800018310547	168.0399932861328	168.63999938964844	166.31625366210938	98670700
1853	2022-02-14	167.3699951171875	169.5800018310547	166.55999755859375	168.8800048828125	166.5529327392578	86185500
1854	2022-02-15	170.97000122070312	172.9499969482422	170.25	172.7899932861328	170.40902709960938	62527400
1855	2022-02-16	171.85000610351562	173.33999633789062	170.0500030517578	172.5500030517578	170.17236328125	61177400
1856	2022-02-17	171.02999877929688	171.91000366210938	168.47000122070312	168.8800048828125	166.5529327392578	69589300
1857	2022-02-18	169.82000732421875	170.5399932861328	166.19000244140625	167.3000030517578	164.99468994140625	82772700
1858	2022-02-22	164.97999572753906	166.69000244140625	162.14999389648438	164.32000732421875	162.05577087402344	91162800
1859	2022-02-23	165.5399932861328	166.14999389648438	159.75	160.07000732421875	157.86434936523438	90009200
1860	2022-02-24	152.5800018310547	162.85000610351562	152.0	162.74000549316406	160.49754333496094	141147500
1861	2022-02-25	163.83999633789062	165.1199951171875	160.8699951171875	164.85000610351562	162.57847595214844	91974200
1862	2022-02-28	163.05999755859375	165.4199981689453	162.42999267578125	165.1199951171875	162.84474182128906	95056600
1863	2022-03-01	164.6999969482422	166.60000610351562	161.97000122070312	163.1999969482422	160.9512176513672	83474400
1864	2022-03-02	164.38999938964844	167.36000061035156	162.9499969482422	166.55999755859375	164.26487731933594	79724800
1865	2022-03-03	168.47000122070312	168.91000366210938	165.5500030517578	166.22999572753906	163.93943786621094	76678400
1866	2022-03-04	164.49000549316406	165.5500030517578	162.10000610351562	163.1699981689453	160.92160034179688	83737200
1867	2022-03-07	163.36000061035156	165.02000427246094	159.0399932861328	159.3000030517578	157.10494995117188	96418800
1868	2022-03-08	158.82000732421875	162.8800048828125	155.8000030517578	157.44000244140625	155.2705841064453	131148300
1869	2022-03-09	161.47999572753906	163.41000366210938	159.41000366210938	162.9499969482422	160.7046661376953	91454900
1870	2022-03-10	160.1999969482422	160.38999938964844	155.97999572753906	158.52000427246094	156.33570861816406	105342000
1871	2022-03-11	158.92999267578125	159.27999877929688	154.5	154.72999572753906	152.59793090820312	96970100
1872	2022-03-14	151.4499969482422	154.1199951171875	150.10000610351562	150.6199951171875	148.5445556640625	108732100
1873	2022-03-15	150.89999389648438	155.57000732421875	150.3800048828125	155.08999633789062	152.9529571533203	92964300
1874	2022-03-16	157.0500030517578	160.0	154.4600067138672	159.58999633789062	157.3909454345703	102300200
1875	2022-03-17	158.61000061035156	161.0	157.6300048828125	160.6199951171875	158.40676879882812	75615400
1876	2022-03-18	160.50999450683594	164.47999572753906	159.75999450683594	163.97999572753906	161.72044372558594	123511700
1877	2022-03-21	163.50999450683594	166.35000610351562	163.00999450683594	165.3800048828125	163.10116577148438	95811400
1878	2022-03-22	165.50999450683594	169.4199981689453	164.91000366210938	168.82000732421875	166.4937744140625	81532000
1879	2022-03-23	167.99000549316406	172.63999938964844	167.64999389648438	170.2100067138672	167.86460876464844	98062700
1880	2022-03-24	171.05999755859375	174.13999938964844	170.2100067138672	174.07000732421875	171.6714324951172	90131400
1881	2022-03-25	173.8800048828125	175.27999877929688	172.75	174.72000122070312	172.31248474121094	80546200
1882	2022-03-28	172.1699981689453	175.72999572753906	172.0	175.60000610351562	173.18035888671875	90371900
1883	2022-03-29	176.69000244140625	179.00999450683594	176.33999633789062	178.9600067138672	176.49403381347656	100589400
1884	2022-03-30	178.5500030517578	179.61000061035156	176.6999969482422	177.77000427246094	175.32041931152344	92633200
1885	2022-03-31	177.83999633789062	178.02999877929688	174.39999389648438	174.61000061035156	172.2039794921875	103049300
1886	2022-04-01	174.02999877929688	174.8800048828125	171.94000244140625	174.30999755859375	171.90811157226562	78751300
1887	2022-04-04	174.57000732421875	178.49000549316406	174.44000244140625	178.44000244140625	175.981201171875	76468400
1888	2022-04-05	177.5	178.3000030517578	174.4199981689453	175.05999755859375	172.6477813720703	73401800
1889	2022-04-06	172.36000061035156	173.6300048828125	170.1300048828125	171.8300018310547	169.46229553222656	89058800
1890	2022-04-07	171.16000366210938	173.36000061035156	169.85000610351562	172.13999938964844	169.76800537109375	77594700
1891	2022-04-08	171.77999877929688	171.77999877929688	169.1999969482422	170.08999633789062	167.7462615966797	76575500
1892	2022-04-11	168.7100067138672	169.02999877929688	165.5	165.75	163.466064453125	72246700
1893	2022-04-12	168.02000427246094	169.8699951171875	166.63999938964844	167.66000366210938	165.3497314453125	79265200
1894	2022-04-13	167.38999938964844	171.0399932861328	166.77000427246094	170.39999389648438	168.052001953125	70618900
1895	2022-04-14	170.6199951171875	171.27000427246094	165.0399932861328	165.2899932861328	163.0124053955078	75329400
1896	2022-04-18	163.9199981689453	166.60000610351562	163.57000732421875	165.07000732421875	162.79544067382812	69023900
1897	2022-04-19	165.02000427246094	167.82000732421875	163.91000366210938	167.39999389648438	165.0933380126953	67723800
1898	2022-04-20	168.75999450683594	168.8800048828125	166.10000610351562	167.22999572753906	164.92568969726562	67929800
1899	2022-04-21	168.91000366210938	171.52999877929688	165.91000366210938	166.4199981689453	164.12684631347656	87227800
1900	2022-04-22	166.4600067138672	167.8699951171875	161.5	161.7899932861328	159.56063842773438	84882400
1901	2022-04-25	161.1199951171875	163.1699981689453	158.4600067138672	162.8800048828125	160.63563537597656	96046400
1902	2022-04-26	162.25	162.33999633789062	156.72000122070312	156.8000030517578	154.63937377929688	95623200
1903	2022-04-27	155.91000366210938	159.7899932861328	155.3800048828125	156.57000732421875	154.41256713867188	88063200
1904	2022-04-28	159.25	164.52000427246094	158.92999267578125	163.63999938964844	161.38514709472656	130216800
1905	2022-04-29	161.83999633789062	166.1999969482422	157.25	157.64999389648438	155.47767639160156	131747600
1906	2022-05-02	156.7100067138672	158.22999572753906	153.27000427246094	157.9600067138672	155.7834014892578	123055300
1907	2022-05-03	158.14999389648438	160.7100067138672	156.32000732421875	159.47999572753906	157.282470703125	88966500
1908	2022-05-04	159.6699981689453	166.47999572753906	159.25999450683594	166.02000427246094	163.7323455810547	108256500
1909	2022-05-05	163.85000610351562	164.0800018310547	154.9499969482422	156.77000427246094	154.6098175048828	130525300
1910	2022-05-06	156.00999450683594	159.44000244140625	154.17999267578125	157.27999877929688	155.34068298339844	116124600
1911	2022-05-09	154.92999267578125	155.8300018310547	151.49000549316406	152.05999755859375	150.18504333496094	131577900
1912	2022-05-10	155.52000427246094	156.74000549316406	152.92999267578125	154.50999450683594	152.60482788085938	115366700
1913	2022-05-11	153.5	155.4499969482422	145.80999755859375	146.5	144.69361877441406	142689800
1914	2022-05-12	142.77000427246094	146.1999969482422	138.8000030517578	142.55999755859375	140.8021697998047	182602000
1915	2022-05-13	144.58999633789062	148.10000610351562	143.11000061035156	147.11000061035156	145.2960662841797	113990900
1916	2022-05-16	145.5500030517578	147.52000427246094	144.17999267578125	145.5399932861328	143.74545288085938	86643800
1917	2022-05-17	148.86000061035156	149.77000427246094	146.67999267578125	149.24000549316406	147.3998260498047	78336300
1918	2022-05-18	146.85000610351562	147.36000061035156	139.89999389648438	140.82000732421875	139.08363342285156	109742900
1919	2022-05-19	139.8800048828125	141.66000366210938	136.60000610351562	137.35000610351562	135.6564483642578	136095600
1920	2022-05-20	139.08999633789062	140.6999969482422	132.61000061035156	137.58999633789062	135.89346313476562	137426100
1921	2022-05-23	137.7899932861328	143.25999450683594	137.64999389648438	143.11000061035156	141.34539794921875	117726300
1922	2022-05-24	140.80999755859375	141.97000122070312	137.3300018310547	140.36000061035156	138.62928771972656	104132700
1923	2022-05-25	138.42999267578125	141.7899932861328	138.33999633789062	140.52000427246094	138.78736877441406	92482700
1924	2022-05-26	137.38999938964844	144.33999633789062	137.13999938964844	143.77999877929688	142.0071258544922	90601500
1925	2022-05-27	145.38999938964844	149.67999267578125	145.25999450683594	149.63999938964844	147.7948760986328	90978500
1926	2022-05-31	149.07000732421875	150.66000366210938	146.83999633789062	148.83999633789062	147.00474548339844	103718400
1927	2022-06-01	149.89999389648438	151.74000549316406	147.67999267578125	148.7100067138672	146.8763427734375	74286600
1928	2022-06-02	147.8300018310547	151.27000427246094	146.86000061035156	151.2100067138672	149.34555053710938	72348100
1929	2022-06-03	146.89999389648438	147.97000122070312	144.4600067138672	145.3800048828125	143.58743286132812	88570300
1930	2022-06-06	147.02999877929688	148.57000732421875	144.89999389648438	146.13999938964844	144.3380584716797	71598400
1931	2022-06-07	144.35000610351562	149.0	144.10000610351562	148.7100067138672	146.8763427734375	67808200
1932	2022-06-08	148.5800018310547	149.8699951171875	147.4600067138672	147.9600067138672	146.1356201171875	53950200
1933	2022-06-09	147.0800018310547	147.9499969482422	142.52999877929688	142.63999938964844	140.88119506835938	69473000
1934	2022-06-10	140.27999877929688	140.75999450683594	137.05999755859375	137.1300048828125	135.43914794921875	91437900
1935	2022-06-13	132.8699951171875	135.1999969482422	131.44000244140625	131.8800048828125	130.25389099121094	122207100
1936	2022-06-14	133.1300048828125	133.88999938964844	131.47999572753906	132.75999450683594	131.12301635742188	84784300
1937	2022-06-15	134.2899932861328	137.33999633789062	132.16000366210938	135.42999267578125	133.76007080078125	91533000
1938	2022-06-16	132.0800018310547	132.38999938964844	129.0399932861328	130.05999755859375	128.45632934570312	108123900
1939	2022-06-17	130.07000732421875	133.0800018310547	129.80999755859375	131.55999755859375	129.93785095214844	134520300
1940	2022-06-21	133.4199981689453	137.05999755859375	133.32000732421875	135.8699951171875	134.19467163085938	81000500
1941	2022-06-22	134.7899932861328	137.75999450683594	133.91000366210938	135.35000610351562	133.6811065673828	73409200
1942	2022-06-23	136.82000732421875	138.58999633789062	135.6300048828125	138.27000427246094	136.5651092529297	72433800
1943	2022-06-24	139.89999389648438	141.91000366210938	139.77000427246094	141.66000366210938	139.91326904296875	89116800
1944	2022-06-27	142.6999969482422	143.49000549316406	140.97000122070312	141.66000366210938	139.91326904296875	70207900
1945	2022-06-28	142.1300048828125	143.4199981689453	137.32000732421875	137.44000244140625	135.74534606933594	67083400
1946	2022-06-29	137.4600067138672	140.6699981689453	136.6699981689453	139.22999572753906	137.5132598876953	66242400
1947	2022-06-30	137.25	138.3699951171875	133.77000427246094	136.72000122070312	135.03421020507812	98964500
1948	2022-07-01	136.0399932861328	139.0399932861328	135.66000366210938	138.92999267578125	137.2169647216797	71051600
1949	2022-07-05	137.77000427246094	141.61000061035156	136.92999267578125	141.55999755859375	139.8145294189453	73353800
1950	2022-07-06	141.35000610351562	144.1199951171875	141.0800018310547	142.9199981689453	141.1577606201172	74064300
1951	2022-07-07	143.2899932861328	146.5500030517578	143.27999877929688	146.35000610351562	144.5454559326172	66253700
1952	2022-07-08	145.25999450683594	147.5500030517578	145.0	147.0399932861328	145.2269287109375	64547800
1953	2022-07-11	145.6699981689453	146.63999938964844	143.77999877929688	144.8699951171875	143.08367919921875	63141600
1954	2022-07-12	145.75999450683594	148.4499969482422	145.0500030517578	145.86000061035156	144.06150817871094	77588800
1955	2022-07-13	142.99000549316406	146.4499969482422	142.1199951171875	145.49000549316406	143.696044921875	71185600
1956	2022-07-14	144.0800018310547	148.9499969482422	143.25	148.47000122070312	146.63929748535156	78140700
1957	2022-07-15	149.77999877929688	150.86000061035156	148.1999969482422	150.1699981689453	148.318359375	76259900
1958	2022-07-18	150.74000549316406	151.57000732421875	146.6999969482422	147.07000732421875	145.25660705566406	81420900
1959	2022-07-19	147.9199981689453	151.22999572753906	146.91000366210938	151.0	149.1381072998047	82982400
1960	2022-07-20	151.1199951171875	153.72000122070312	150.3699951171875	153.0399932861328	151.15296936035156	64823400
1961	2022-07-21	154.5	155.57000732421875	151.94000244140625	155.35000610351562	153.4344940185547	65086600
1962	2022-07-22	155.38999938964844	156.27999877929688	153.41000366210938	154.08999633789062	152.1900177001953	66675400
1963	2022-07-25	154.00999450683594	155.0399932861328	152.27999877929688	152.9499969482422	151.06405639648438	53623900
1964	2022-07-26	152.25999450683594	153.08999633789062	150.8000030517578	151.60000610351562	149.73072814941406	55138700
1965	2022-07-27	152.5800018310547	157.3300018310547	152.16000366210938	156.7899932861328	154.85671997070312	78620700
1966	2022-07-28	156.97999572753906	157.63999938964844	154.41000366210938	157.35000610351562	155.40985107421875	81378700
1967	2022-07-29	161.24000549316406	163.6300048828125	159.5	162.50999450683594	160.5061798095703	101786900
1968	2022-08-01	161.00999450683594	163.58999633789062	160.88999938964844	161.50999450683594	159.51853942871094	67829400
1969	2022-08-02	160.10000610351562	162.41000366210938	159.6300048828125	160.00999450683594	158.03701782226562	59907000
1970	2022-08-03	160.83999633789062	166.58999633789062	160.75	166.1300048828125	164.08155822753906	82507500
1971	2022-08-04	166.00999450683594	167.19000244140625	164.42999267578125	165.80999755859375	163.7655029296875	55474100
1972	2022-08-05	163.2100067138672	165.85000610351562	163.0	165.35000610351562	163.53802490234375	56697000
1973	2022-08-08	166.3699951171875	167.80999755859375	164.1999969482422	164.8699951171875	163.0632781982422	60276900
1974	2022-08-09	164.02000427246094	165.82000732421875	163.25	164.9199981689453	163.11276245117188	63135500
1975	2022-08-10	167.67999267578125	169.33999633789062	166.89999389648438	169.24000549316406	167.38539123535156	70170500
1976	2022-08-11	170.05999755859375	170.99000549316406	168.19000244140625	168.49000549316406	166.6436309814453	57149200
1977	2022-08-12	169.82000732421875	172.1699981689453	169.39999389648438	172.10000610351562	170.21408081054688	68039400
1978	2022-08-15	171.52000427246094	173.38999938964844	171.35000610351562	173.19000244140625	171.29212951660156	54091700
1979	2022-08-16	172.77999877929688	173.7100067138672	171.66000366210938	173.02999877929688	171.1338653564453	56377100
1980	2022-08-17	172.77000427246094	176.14999389648438	172.57000732421875	174.5500030517578	172.63719177246094	79542000
1981	2022-08-18	173.75	174.89999389648438	173.1199951171875	174.14999389648438	172.24159240722656	62290100
1982	2022-08-19	173.02999877929688	173.74000549316406	171.30999755859375	171.52000427246094	169.6404266357422	70346300
1983	2022-08-22	169.69000244140625	169.86000061035156	167.13999938964844	167.57000732421875	165.7336883544922	69026800
1984	2022-08-23	167.0800018310547	168.7100067138672	166.64999389648438	167.22999572753906	165.3974151611328	54147100
1985	2022-08-24	167.32000732421875	168.11000061035156	166.25	167.52999877929688	165.6941375732422	53841500
1986	2022-08-25	168.77999877929688	170.13999938964844	168.35000610351562	170.02999877929688	168.16673278808594	51218200
1987	2022-08-26	170.57000732421875	171.0500030517578	163.55999755859375	163.6199951171875	161.8269805908203	78961000
1988	2022-08-29	161.14999389648438	162.89999389648438	159.82000732421875	161.3800048828125	159.61154174804688	73314000
1989	2022-08-30	162.1300048828125	162.55999755859375	157.72000122070312	158.91000366210938	157.1686248779297	77906200
1990	2022-08-31	160.30999755859375	160.5800018310547	157.13999938964844	157.22000122070312	155.4971160888672	87991100
1991	2022-09-01	156.63999938964844	158.4199981689453	154.6699981689453	157.9600067138672	156.22900390625	74229900
1992	2022-09-02	159.75	160.36000061035156	154.97000122070312	155.80999755859375	154.10256958007812	76957800
1993	2022-09-06	156.47000122070312	157.08999633789062	153.69000244140625	154.52999877929688	152.83657836914062	73714800
1994	2022-09-07	154.82000732421875	156.6699981689453	153.61000061035156	155.9600067138672	154.25094604492188	87449600
1995	2022-09-08	154.63999938964844	156.36000061035156	152.67999267578125	154.4600067138672	152.7673797607422	84923800
1996	2022-09-09	155.47000122070312	157.82000732421875	154.75	157.3699951171875	155.6454620361328	68028800
1997	2022-09-12	159.58999633789062	164.25999450683594	159.3000030517578	163.42999267578125	161.63906860351562	104956000
1998	2022-09-13	159.89999389648438	160.5399932861328	153.3699951171875	153.83999633789062	152.15414428710938	122656600
1999	2022-09-14	154.7899932861328	157.10000610351562	153.61000061035156	155.30999755859375	153.60804748535156	87965400
2000	2022-09-15	154.64999389648438	155.24000549316406	151.3800048828125	152.3699951171875	150.70025634765625	90481100
2001	2022-09-16	151.2100067138672	151.35000610351562	148.3699951171875	150.6999969482422	149.04856872558594	162278800
2002	2022-09-19	149.30999755859375	154.55999755859375	149.10000610351562	154.47999572753906	152.7871551513672	81474200
2003	2022-09-20	153.39999389648438	158.0800018310547	153.0800018310547	156.89999389648438	155.1806182861328	107689800
2004	2022-09-21	157.33999633789062	158.74000549316406	153.60000610351562	153.72000122070312	152.0354766845703	101696800
2005	2022-09-22	152.3800048828125	154.47000122070312	150.91000366210938	152.74000549316406	151.0662078857422	86652500
2006	2022-09-23	151.19000244140625	151.47000122070312	148.55999755859375	150.42999267578125	148.7815399169922	96029900
2007	2022-09-26	149.66000366210938	153.77000427246094	149.63999938964844	150.77000427246094	149.11782836914062	93339400
2008	2022-09-27	152.74000549316406	154.72000122070312	149.9499969482422	151.75999450683594	150.09693908691406	84442700
2009	2022-09-28	147.63999938964844	150.63999938964844	144.83999633789062	149.83999633789062	148.19798278808594	146691400
2010	2022-09-29	146.10000610351562	146.72000122070312	140.67999267578125	142.47999572753906	140.9186553955078	128138200
2011	2022-09-30	141.27999877929688	143.10000610351562	138.0	138.1999969482422	136.685546875	124925300
2012	2022-10-03	138.2100067138672	143.07000732421875	137.69000244140625	142.4499969482422	140.88897705078125	114311700
2013	2022-10-04	145.02999877929688	146.22000122070312	144.25999450683594	146.10000610351562	144.4989776611328	87830100
2014	2022-10-05	144.07000732421875	147.3800048828125	143.00999450683594	146.39999389648438	144.79566955566406	79471000
2015	2022-10-06	145.80999755859375	147.5399932861328	145.22000122070312	145.42999267578125	143.83631896972656	68402200
2016	2022-10-07	142.5399932861328	143.10000610351562	139.4499969482422	140.08999633789062	138.55482482910156	85925600
2017	2022-10-10	140.4199981689453	141.88999938964844	138.57000732421875	140.4199981689453	138.88124084472656	74899000
2018	2022-10-11	139.89999389648438	141.35000610351562	138.22000122070312	138.97999572753906	137.45700073242188	77033700
2019	2022-10-12	139.1300048828125	140.36000061035156	138.16000366210938	138.33999633789062	136.8240203857422	70433700
2020	2022-10-13	134.99000549316406	143.58999633789062	134.3699951171875	142.99000549316406	141.42303466796875	113224000
2021	2022-10-14	144.30999755859375	144.52000427246094	138.19000244140625	138.3800048828125	136.8635711669922	88598000
2022	2022-10-17	141.07000732421875	142.89999389648438	140.27000427246094	142.41000366210938	140.84942626953125	85250900
2023	2022-10-18	145.49000549316406	146.6999969482422	140.61000061035156	143.75	142.1747283935547	99136600
2024	2022-10-19	141.69000244140625	144.9499969482422	141.5	143.86000061035156	142.2835235595703	61758300
2025	2022-10-20	143.02000427246094	145.88999938964844	142.64999389648438	143.38999938964844	141.8186798095703	64522000
2026	2022-10-21	142.8699951171875	147.85000610351562	142.64999389648438	147.27000427246094	145.65615844726562	86548600
2027	2022-10-24	147.19000244140625	150.22999572753906	146.0	149.4499969482422	147.81227111816406	75981900
2028	2022-10-25	150.08999633789062	152.49000549316406	149.36000061035156	152.33999633789062	150.67059326171875	74732300
2029	2022-10-26	150.9600067138672	151.99000549316406	148.0399932861328	149.35000610351562	147.71337890625	88194300
2030	2022-10-27	148.07000732421875	149.0500030517578	144.1300048828125	144.8000030517578	143.2132110595703	109180200
2031	2022-10-28	148.1999969482422	157.5	147.82000732421875	155.74000549316406	154.03334045410156	164762400
2032	2022-10-31	153.16000366210938	154.24000549316406	151.9199981689453	153.33999633789062	151.6596221923828	97943200
2033	2022-11-01	155.0800018310547	155.4499969482422	149.1300048828125	150.64999389648438	148.99911499023438	80379300
2034	2022-11-02	148.9499969482422	152.1699981689453	145.0	145.02999877929688	143.4407196044922	93604600
2035	2022-11-03	142.05999755859375	142.8000030517578	138.75	138.8800048828125	137.35806274414062	97918500
2036	2022-11-04	142.08999633789062	142.6699981689453	134.3800048828125	138.3800048828125	137.09060668945312	140814800
2037	2022-11-07	137.11000061035156	139.14999389648438	135.6699981689453	138.9199981689453	137.6255645751953	83374600
2038	2022-11-08	140.41000366210938	141.42999267578125	137.49000549316406	139.5	138.2001953125	89908500
2039	2022-11-09	138.5	138.5500030517578	134.58999633789062	134.8699951171875	133.61329650878906	74917800
2040	2022-11-10	141.24000549316406	146.8699951171875	139.5	146.8699951171875	145.50148010253906	118854000
2041	2022-11-11	145.82000732421875	150.00999450683594	144.3699951171875	149.6999969482422	148.30514526367188	93979700
2042	2022-11-14	148.97000122070312	150.27999877929688	147.42999267578125	148.27999877929688	146.8983612060547	73374100
2043	2022-11-15	152.22000122070312	153.58999633789062	148.55999755859375	150.0399932861328	148.64195251464844	89868300
2044	2022-11-16	149.1300048828125	149.8699951171875	147.2899932861328	148.7899932861328	147.40359497070312	64218300
2045	2022-11-17	146.42999267578125	151.47999572753906	146.14999389648438	150.72000122070312	149.3156280517578	80389400
2046	2022-11-18	152.30999755859375	152.6999969482422	149.97000122070312	151.2899932861328	149.8803253173828	74829600
2047	2022-11-21	150.16000366210938	150.3699951171875	147.72000122070312	148.00999450683594	146.63088989257812	58724100
2048	2022-11-22	148.1300048828125	150.4199981689453	146.92999267578125	150.17999267578125	148.78067016601562	51804100
2049	2022-11-23	149.4499969482422	151.8300018310547	149.33999633789062	151.07000732421875	149.66238403320312	58301400
2050	2022-11-25	148.30999755859375	148.8800048828125	147.1199951171875	148.11000061035156	146.72998046875	35195900
2051	2022-11-28	145.13999938964844	146.63999938964844	143.3800048828125	144.22000122070312	142.87619018554688	69246000
2052	2022-11-29	144.2899932861328	144.80999755859375	140.35000610351562	141.1699981689453	139.85462951660156	83763800
2053	2022-11-30	141.39999389648438	148.72000122070312	140.5500030517578	148.02999877929688	146.6507110595703	111380900
2054	2022-12-01	148.2100067138672	149.1300048828125	146.61000061035156	148.30999755859375	146.92808532714844	71250400
2055	2022-12-02	145.9600067138672	148.0	145.64999389648438	147.80999755859375	146.4327392578125	65447400
2056	2022-12-05	147.77000427246094	150.9199981689453	145.77000427246094	146.6300048828125	145.2637481689453	68826400
2057	2022-12-06	147.07000732421875	147.3000030517578	141.9199981689453	142.91000366210938	141.57839965820312	64727200
2058	2022-12-07	142.19000244140625	143.3699951171875	140.0	140.94000244140625	139.62677001953125	69721100
2059	2022-12-08	142.36000061035156	143.52000427246094	141.10000610351562	142.64999389648438	141.32083129882812	62128300
2060	2022-12-09	142.33999633789062	145.57000732421875	140.89999389648438	142.16000366210938	140.8354034423828	76097000
2061	2022-12-12	142.6999969482422	144.5	141.05999755859375	144.49000549316406	143.14364624023438	70462700
2062	2022-12-13	149.5	149.97000122070312	144.24000549316406	145.47000122070312	144.1145477294922	93886200
2063	2022-12-14	145.35000610351562	146.66000366210938	141.16000366210938	143.2100067138672	141.8756103515625	82291200
2064	2022-12-15	141.11000061035156	141.8000030517578	136.02999877929688	136.5	135.22813415527344	98931900
2065	2022-12-16	136.69000244140625	137.64999389648438	133.72999572753906	134.50999450683594	133.2566680908203	160156900
2066	2022-12-19	135.11000061035156	135.1999969482422	131.32000732421875	132.3699951171875	131.13661193847656	79592600
2067	2022-12-20	131.38999938964844	133.25	129.88999938964844	132.3000030517578	131.0672607421875	77432800
2068	2022-12-21	132.97999572753906	136.80999755859375	132.75	135.4499969482422	134.18789672851562	85928000
2069	2022-12-22	134.35000610351562	134.55999755859375	130.3000030517578	132.22999572753906	130.99789428710938	77852100
2070	2022-12-23	130.9199981689453	132.4199981689453	129.63999938964844	131.86000061035156	130.63137817382812	63814900
2071	2022-12-27	131.3800048828125	131.41000366210938	128.72000122070312	130.02999877929688	128.8184051513672	69007800
2072	2022-12-28	129.6699981689453	131.02999877929688	125.87000274658203	126.04000091552734	124.8656005859375	85438400
2073	2022-12-29	127.98999786376953	130.47999572753906	127.7300033569336	129.61000061035156	128.40231323242188	75703700
2074	2022-12-30	128.41000366210938	129.9499969482422	127.43000030517578	129.92999267578125	128.71932983398438	77034200
2075	2023-01-03	130.27999877929688	130.89999389648438	124.16999816894531	125.06999969482422	123.90463256835938	112117500
2076	2023-01-04	126.88999938964844	128.66000366210938	125.08000183105469	126.36000061035156	125.1826171875	89113600
2077	2023-01-05	127.12999725341797	127.7699966430664	124.76000213623047	125.0199966430664	123.8551025390625	80962700
2078	2023-01-06	126.01000213623047	130.2899932861328	124.88999938964844	129.6199951171875	128.4122314453125	87754700
2079	2023-01-09	130.47000122070312	133.41000366210938	129.88999938964844	130.14999389648438	128.93727111816406	70790800
2080	2023-01-10	130.25999450683594	131.25999450683594	128.1199951171875	130.72999572753906	129.51187133789062	63896200
2081	2023-01-11	131.25	133.50999450683594	130.4600067138672	133.49000549316406	132.2461700439453	69458900
2082	2023-01-12	133.8800048828125	134.25999450683594	131.44000244140625	133.41000366210938	132.1669158935547	71379600
2083	2023-01-13	132.02999877929688	134.9199981689453	131.66000366210938	134.75999450683594	133.5043487548828	57809700
2084	2023-01-17	134.8300018310547	137.2899932861328	134.1300048828125	135.94000244140625	134.67333984375	63646600
2085	2023-01-18	136.82000732421875	138.61000061035156	135.02999877929688	135.2100067138672	133.9501495361328	69672800
2086	2023-01-19	134.0800018310547	136.25	133.77000427246094	135.27000427246094	134.0095977783203	58280400
2087	2023-01-20	135.27999877929688	138.02000427246094	134.22000122070312	137.8699951171875	136.58535766601562	80223600
2088	2023-01-23	138.1199951171875	143.32000732421875	137.89999389648438	141.11000061035156	139.795166015625	81760300
2089	2023-01-24	140.30999755859375	143.16000366210938	140.3000030517578	142.52999877929688	141.2019500732422	66435100
2090	2023-01-25	140.88999938964844	142.42999267578125	138.80999755859375	141.86000061035156	140.5381622314453	65799300
2091	2023-01-26	143.1699981689453	144.25	141.89999389648438	143.9600067138672	142.6186065673828	54105100
2092	2023-01-27	143.16000366210938	147.22999572753906	143.0800018310547	145.92999267578125	144.5702667236328	70555800
2093	2023-01-30	144.9600067138672	145.5500030517578	142.85000610351562	143.0	141.66757202148438	64015300
2094	2023-01-31	142.6999969482422	144.33999633789062	142.27999877929688	144.2899932861328	142.9455108642578	65874500
2095	2023-02-01	143.97000122070312	146.61000061035156	141.32000732421875	145.42999267578125	144.07493591308594	77663600
2096	2023-02-02	148.89999389648438	151.17999267578125	148.1699981689453	150.82000732421875	149.41468811035156	118339000
2097	2023-02-03	148.02999877929688	157.3800048828125	147.8300018310547	154.5	153.06040954589844	154357300
2098	2023-02-06	152.57000732421875	153.10000610351562	150.77999877929688	151.72999572753906	150.31622314453125	69858300
2099	2023-02-07	150.63999938964844	155.22999572753906	150.63999938964844	154.64999389648438	153.20901489257812	83322600
2100	2023-02-08	153.8800048828125	154.5800018310547	151.1699981689453	151.9199981689453	150.5044708251953	64120100
2101	2023-02-09	153.77999877929688	154.3300018310547	150.4199981689453	150.8699951171875	149.46424865722656	56007100
2102	2023-02-10	149.4600067138672	151.33999633789062	149.22000122070312	151.00999450683594	149.83132934570312	57450700
2103	2023-02-13	150.9499969482422	154.25999450683594	150.9199981689453	153.85000610351562	152.64918518066406	62199000
2104	2023-02-14	152.1199951171875	153.77000427246094	150.86000061035156	153.1999969482422	152.0042266845703	61707600
2105	2023-02-15	153.11000061035156	155.5	152.8800048828125	155.3300018310547	154.1176300048828	65573800
2106	2023-02-16	153.50999450683594	156.3300018310547	153.35000610351562	153.7100067138672	152.51026916503906	68167900
2107	2023-02-17	152.35000610351562	153.0	150.85000610351562	152.5500030517578	151.35934448242188	59144100
2108	2023-02-21	150.1999969482422	151.3000030517578	148.41000366210938	148.47999572753906	147.3210906982422	58867200
2109	2023-02-22	148.8699951171875	149.9499969482422	147.16000366210938	148.91000366210938	147.7477264404297	51011300
2110	2023-02-23	150.08999633789062	150.33999633789062	147.24000549316406	149.39999389648438	148.23390197753906	48394200
2111	2023-02-24	147.11000061035156	147.19000244140625	145.72000122070312	146.7100067138672	145.56491088867188	55469600
2112	2023-02-27	147.7100067138672	149.1699981689453	147.4499969482422	147.9199981689453	146.76547241210938	44998500
2113	2023-02-28	147.0500030517578	149.0800018310547	146.8300018310547	147.41000366210938	146.25946044921875	50547000
2114	2023-03-01	146.8300018310547	147.22999572753906	145.00999450683594	145.30999755859375	144.17584228515625	55479000
2115	2023-03-02	144.3800048828125	146.7100067138672	143.89999389648438	145.91000366210938	144.7711639404297	52238100
2116	2023-03-03	148.0399932861328	151.11000061035156	147.3300018310547	151.02999877929688	149.8511962890625	70732300
2117	2023-03-06	153.7899932861328	156.3000030517578	153.4600067138672	153.8300018310547	152.62933349609375	87558000
2118	2023-03-07	153.6999969482422	154.02999877929688	151.1300048828125	151.60000610351562	150.41673278808594	56182000
2119	2023-03-08	152.80999755859375	153.47000122070312	151.8300018310547	152.8699951171875	151.67681884765625	47204800
2120	2023-03-09	153.55999755859375	154.5399932861328	150.22999572753906	150.58999633789062	149.41461181640625	53833600
2121	2023-03-10	150.2100067138672	150.94000244140625	147.61000061035156	148.5	147.34092712402344	68572400
2122	2023-03-13	147.80999755859375	153.13999938964844	147.6999969482422	150.47000122070312	149.29554748535156	84457100
2123	2023-03-14	151.27999877929688	153.39999389648438	150.10000610351562	152.58999633789062	151.3990020751953	73695900
2124	2023-03-15	151.19000244140625	153.25	149.9199981689453	152.99000549316406	151.7958984375	77167900
2125	2023-03-16	152.16000366210938	156.4600067138672	151.63999938964844	155.85000610351562	154.63357543945312	76161100
2126	2023-03-17	156.0800018310547	156.74000549316406	154.27999877929688	155.0	153.79022216796875	98944600
2127	2023-03-20	155.07000732421875	157.82000732421875	154.14999389648438	157.39999389648438	156.17147827148438	73641400
2128	2023-03-21	157.32000732421875	159.39999389648438	156.5399932861328	159.27999877929688	158.0367889404297	73938300
2129	2023-03-22	159.3000030517578	162.13999938964844	157.80999755859375	157.8300018310547	156.59811401367188	75701800
2130	2023-03-23	158.8300018310547	161.5500030517578	157.67999267578125	158.92999267578125	157.68951416015625	67622100
2131	2023-03-24	158.86000061035156	160.33999633789062	157.85000610351562	160.25	158.9992218017578	59196500
2132	2023-03-27	159.94000244140625	160.77000427246094	157.8699951171875	158.27999877929688	157.0446014404297	52390300
2133	2023-03-28	157.97000122070312	158.49000549316406	155.97999572753906	157.64999389648438	156.4195098876953	45992200
2134	2023-03-29	159.3699951171875	161.0500030517578	159.35000610351562	160.77000427246094	159.51516723632812	51305700
2135	2023-03-30	161.52999877929688	162.47000122070312	161.27000427246094	162.36000061035156	161.09274291992188	49501700
2136	2023-03-31	162.44000244140625	165.0	161.91000366210938	164.89999389648438	163.61294555664062	68749800
2137	2023-04-03	164.27000427246094	166.2899932861328	164.22000122070312	166.1699981689453	164.87303161621094	56976200
2138	2023-04-04	166.60000610351562	166.83999633789062	165.11000061035156	165.6300048828125	164.3372344970703	46278300
2139	2023-04-05	164.74000549316406	165.0500030517578	161.8000030517578	163.75999450683594	162.48182678222656	51511700
2140	2023-04-06	162.42999267578125	164.9600067138672	162.0	164.66000366210938	163.3748016357422	45390100
2141	2023-04-10	161.4199981689453	162.02999877929688	160.0800018310547	162.02999877929688	160.7653350830078	47716900
2142	2023-04-11	162.35000610351562	162.36000061035156	160.50999450683594	160.8000030517578	159.54495239257812	47644200
2143	2023-04-12	161.22000122070312	162.05999755859375	159.77999877929688	160.10000610351562	158.85040283203125	50133100
2144	2023-04-13	161.6300048828125	165.8000030517578	161.4199981689453	165.55999755859375	164.26779174804688	68445600
2145	2023-04-14	164.58999633789062	166.32000732421875	163.82000732421875	165.2100067138672	163.9205322265625	49386500
2146	2023-04-17	165.08999633789062	165.38999938964844	164.02999877929688	165.22999572753906	163.9403533935547	41516200
2147	2023-04-18	166.10000610351562	167.41000366210938	165.64999389648438	166.47000122070312	165.17068481445312	49923000
2148	2023-04-19	165.8000030517578	168.16000366210938	165.5399932861328	167.6300048828125	166.32164001464844	47720200
2149	2023-04-20	166.08999633789062	167.8699951171875	165.55999755859375	166.64999389648438	165.34927368164062	52456400
2150	2023-04-21	165.0500030517578	166.4499969482422	164.49000549316406	165.02000427246094	163.7320098876953	58337300
2151	2023-04-24	165.0	165.60000610351562	163.88999938964844	165.3300018310547	164.03958129882812	41949600
2152	2023-04-25	165.19000244140625	166.30999755859375	163.72999572753906	163.77000427246094	162.49176025390625	48714100
2153	2023-04-26	163.05999755859375	165.27999877929688	162.8000030517578	163.75999450683594	162.48182678222656	45498800
2154	2023-04-27	165.19000244140625	168.55999755859375	165.19000244140625	168.41000366210938	167.09555053710938	64902300
2155	2023-04-28	168.49000549316406	169.85000610351562	167.8800048828125	169.67999267578125	168.35562133789062	55209200
2156	2023-05-01	169.27999877929688	170.4499969482422	168.63999938964844	169.58999633789062	168.26632690429688	52472900
2157	2023-05-02	170.08999633789062	170.35000610351562	167.5399932861328	168.5399932861328	167.22450256347656	48425700
2158	2023-05-03	169.5	170.9199981689453	167.16000366210938	167.4499969482422	166.1430206298828	65136000
2159	2023-05-04	164.88999938964844	167.0399932861328	164.30999755859375	165.7899932861328	164.4959716796875	81235400
2160	2023-05-05	170.97999572753906	174.3000030517578	170.75999450683594	173.57000732421875	172.21527099609375	113316400
2161	2023-05-08	172.47999572753906	173.85000610351562	172.11000061035156	173.5	172.14581298828125	55962800
2162	2023-05-09	173.0500030517578	173.5399932861328	171.60000610351562	171.77000427246094	170.4293212890625	45326900
2163	2023-05-10	173.02000427246094	174.02999877929688	171.89999389648438	173.55999755859375	172.20533752441406	53724500
2164	2023-05-11	173.85000610351562	174.58999633789062	172.1699981689453	173.75	172.39385986328125	49514700
2165	2023-05-12	173.6199951171875	174.05999755859375	171.0	172.57000732421875	171.45989990234375	45497800
2166	2023-05-15	173.16000366210938	173.2100067138672	171.47000122070312	172.07000732421875	170.96311950683594	37266700
2167	2023-05-16	171.99000549316406	173.13999938964844	171.8000030517578	172.07000732421875	170.96311950683594	42110300
2168	2023-05-17	171.7100067138672	172.92999267578125	170.4199981689453	172.69000244140625	171.5791473388672	57951600
2169	2023-05-18	173.0	175.24000549316406	172.5800018310547	175.0500030517578	173.92393493652344	65496700
2170	2023-05-19	176.38999938964844	176.38999938964844	174.94000244140625	175.16000366210938	174.0332489013672	55772400
2171	2023-05-22	173.97999572753906	174.7100067138672	173.4499969482422	174.1999969482422	173.07940673828125	43570900
2172	2023-05-23	173.1300048828125	173.3800048828125	171.27999877929688	171.55999755859375	170.45639038085938	50747300
2173	2023-05-24	171.08999633789062	172.4199981689453	170.52000427246094	171.83999633789062	170.73460388183594	45143500
2174	2023-05-25	172.41000366210938	173.89999389648438	171.69000244140625	172.99000549316406	171.87721252441406	56058300
2175	2023-05-26	173.32000732421875	175.77000427246094	173.11000061035156	175.42999267578125	174.301513671875	54835000
2176	2023-05-30	176.9600067138672	178.99000549316406	176.57000732421875	177.3000030517578	176.1594696044922	55964400
2177	2023-05-31	177.3300018310547	179.35000610351562	176.75999450683594	177.25	176.10980224609375	99625300
2178	2023-06-01	177.6999969482422	180.1199951171875	176.92999267578125	180.08999633789062	178.9315185546875	68901800
2179	2023-06-02	181.02999877929688	181.77999877929688	179.25999450683594	180.9499969482422	179.78598022460938	61945900
2180	2023-06-05	182.6300048828125	184.9499969482422	178.0399932861328	179.5800018310547	178.4248046875	121946500
2181	2023-06-06	179.97000122070312	180.1199951171875	177.42999267578125	179.2100067138672	178.0572052001953	64848400
2182	2023-06-07	178.44000244140625	181.2100067138672	177.32000732421875	177.82000732421875	176.67613220214844	61944600
2183	2023-06-08	177.89999389648438	180.83999633789062	177.4600067138672	180.57000732421875	179.408447265625	50214900
2184	2023-06-09	181.5	182.22999572753906	180.6300048828125	180.9600067138672	179.7959442138672	48870700
2185	2023-06-12	181.27000427246094	183.88999938964844	180.97000122070312	183.7899932861328	182.60772705078125	54274900
2186	2023-06-13	182.8000030517578	184.14999389648438	182.44000244140625	183.30999755859375	182.1308135986328	54929100
2187	2023-06-14	183.3699951171875	184.38999938964844	182.02000427246094	183.9499969482422	182.76670837402344	57462900
2188	2023-06-15	183.9600067138672	186.52000427246094	183.77999877929688	186.00999450683594	184.81344604492188	65433200
2189	2023-06-16	186.72999572753906	186.99000549316406	184.27000427246094	184.9199981689453	183.73045349121094	101235600
2190	2023-06-20	184.41000366210938	186.10000610351562	184.41000366210938	185.00999450683594	183.81988525390625	49799100
2191	2023-06-21	184.89999389648438	185.41000366210938	182.58999633789062	183.9600067138672	182.77664184570312	49515700
2192	2023-06-22	183.74000549316406	187.0500030517578	183.6699981689453	187.0	185.79708862304688	51245300
2193	2023-06-23	185.5500030517578	187.55999755859375	185.00999450683594	186.67999267578125	185.47914123535156	53079300
2194	2023-06-26	186.8300018310547	188.0500030517578	185.22999572753906	185.27000427246094	184.0782012939453	48088700
2195	2023-06-27	185.88999938964844	188.38999938964844	185.6699981689453	188.05999755859375	186.85025024414062	50730800
2196	2023-06-28	187.92999267578125	189.89999389648438	187.60000610351562	189.25	188.03260803222656	51216800
2197	2023-06-29	189.0800018310547	190.07000732421875	188.94000244140625	189.58999633789062	188.3704071044922	46347300
2198	2023-06-30	191.6300048828125	194.47999572753906	191.25999450683594	193.97000122070312	192.72222900390625	85069600
2199	2023-07-03	193.77999877929688	193.8800048828125	191.75999450683594	192.4600067138672	191.2219696044922	31458200
2200	2023-07-05	191.57000732421875	192.97999572753906	190.6199951171875	191.3300018310547	190.09922790527344	46920300
2201	2023-07-06	189.83999633789062	192.02000427246094	189.1999969482422	191.80999755859375	190.57614135742188	45094300
2202	2023-07-07	191.41000366210938	192.6699981689453	190.24000549316406	190.67999267578125	189.45339965820312	46778000
2203	2023-07-10	189.25999450683594	189.99000549316406	187.0399932861328	188.61000061035156	187.39671325683594	59922200
2204	2023-07-11	189.16000366210938	189.3000030517578	186.60000610351562	188.0800018310547	186.87013244628906	46638100
2205	2023-07-12	189.67999267578125	191.6999969482422	188.47000122070312	189.77000427246094	188.54925537109375	60750200
2206	2023-07-13	190.5	191.19000244140625	189.77999877929688	190.5399932861328	189.31430053710938	41342300
2207	2023-07-14	190.22999572753906	191.17999267578125	189.6300048828125	190.69000244140625	189.46336364746094	41573900
2208	2023-07-17	191.89999389648438	194.32000732421875	191.80999755859375	193.99000549316406	192.74212646484375	50520200
2209	2023-07-18	193.35000610351562	194.3300018310547	192.4199981689453	193.72999572753906	192.48379516601562	48353800
2210	2023-07-19	193.10000610351562	198.22999572753906	192.64999389648438	195.10000610351562	193.844970703125	80507300
2211	2023-07-20	195.08999633789062	196.47000122070312	192.5	193.1300048828125	191.8876495361328	59581200
2212	2023-07-21	194.10000610351562	194.97000122070312	191.22999572753906	191.94000244140625	190.70530700683594	71917800
2213	2023-07-24	193.41000366210938	194.91000366210938	192.25	192.75	191.51010131835938	45377800
2214	2023-07-25	193.3300018310547	194.44000244140625	192.9199981689453	193.6199951171875	192.3744659423828	37283200
2215	2023-07-26	193.6699981689453	195.63999938964844	193.32000732421875	194.5	193.24884033203125	47471900
2216	2023-07-27	196.02000427246094	197.1999969482422	192.5500030517578	193.22000122070312	191.97708129882812	47460200
2217	2023-07-28	194.6699981689453	196.6300048828125	194.13999938964844	195.8300018310547	194.5702667236328	48291400
2218	2023-07-31	196.05999755859375	196.49000549316406	195.25999450683594	196.4499969482422	195.18626403808594	38824100
2219	2023-08-01	196.24000549316406	196.72999572753906	195.27999877929688	195.61000061035156	194.35169982910156	35175100
2220	2023-08-02	195.0399932861328	195.17999267578125	191.85000610351562	192.5800018310547	191.3411865234375	50389300
2221	2023-08-03	191.57000732421875	192.3699951171875	190.69000244140625	191.1699981689453	189.94024658203125	61235200
2222	2023-08-04	185.52000427246094	187.3800048828125	181.9199981689453	181.99000549316406	180.81932067871094	115799700
2223	2023-08-07	182.1300048828125	183.1300048828125	177.35000610351562	178.85000610351562	177.69952392578125	97576100
2224	2023-08-08	179.69000244140625	180.27000427246094	177.5800018310547	179.8000030517578	178.6433868408203	67823000
2225	2023-08-09	180.8699951171875	180.92999267578125	177.00999450683594	178.19000244140625	177.04376220703125	60378500
2226	2023-08-10	179.47999572753906	180.75	177.60000610351562	177.97000122070312	176.82518005371094	54686900
2227	2023-08-11	177.32000732421875	178.6199951171875	176.5500030517578	177.7899932861328	176.88485717773438	51988100
2228	2023-08-14	177.97000122070312	179.69000244140625	177.30999755859375	179.4600067138672	178.54637145996094	43675600
2229	2023-08-15	178.8800048828125	179.47999572753906	177.0500030517578	177.4499969482422	176.5465850830078	43622600
2230	2023-08-16	177.1300048828125	178.5399932861328	176.5	176.57000732421875	175.6710662841797	46964900
2231	2023-08-17	177.13999938964844	177.50999450683594	173.47999572753906	174.0	173.11415100097656	66062900
2232	2023-08-18	172.3000030517578	175.10000610351562	171.9600067138672	174.49000549316406	173.60166931152344	61114200
2233	2023-08-21	175.07000732421875	176.1300048828125	173.74000549316406	175.83999633789062	174.94479370117188	46311900
2234	2023-08-22	177.05999755859375	177.67999267578125	176.25	177.22999572753906	176.32769775390625	42084200
2235	2023-08-23	178.52000427246094	181.5500030517578	178.3300018310547	181.1199951171875	180.19790649414062	52722800
2236	2023-08-24	180.6699981689453	181.10000610351562	176.00999450683594	176.3800048828125	175.4820556640625	54945800
2237	2023-08-25	177.3800048828125	179.14999389648438	175.82000732421875	178.61000061035156	177.70069885253906	51449600
2238	2023-08-28	180.08999633789062	180.58999633789062	178.5500030517578	180.19000244140625	179.2726593017578	43820700
2239	2023-08-29	179.6999969482422	184.89999389648438	179.5	184.1199951171875	183.18263244628906	53003900
2240	2023-08-30	184.94000244140625	187.85000610351562	184.74000549316406	187.64999389648438	186.69464111328125	60813900
2241	2023-08-31	187.83999633789062	189.1199951171875	187.47999572753906	187.8699951171875	186.9135284423828	60794500
2242	2023-09-01	189.49000549316406	189.9199981689453	188.27999877929688	189.4600067138672	188.49546813964844	45732600
2243	2023-09-05	188.27999877929688	189.97999572753906	187.61000061035156	189.6999969482422	188.73422241210938	45280000
2244	2023-09-06	188.39999389648438	188.85000610351562	181.47000122070312	182.91000366210938	181.9788055419922	81755800
2245	2023-09-07	175.17999267578125	178.2100067138672	173.5399932861328	177.55999755859375	176.65603637695312	112488800
2246	2023-09-08	178.35000610351562	180.24000549316406	177.7899932861328	178.17999267578125	177.2728729248047	65551300
2247	2023-09-11	180.07000732421875	180.3000030517578	177.33999633789062	179.36000061035156	178.4468536376953	58953100
2248	2023-09-12	179.49000549316406	180.1300048828125	174.82000732421875	176.3000030517578	175.40245056152344	90370200
2249	2023-09-13	176.50999450683594	177.3000030517578	173.97999572753906	174.2100067138672	173.32308959960938	84267900
2250	2023-09-14	174.0	176.10000610351562	173.5800018310547	175.74000549316406	174.84530639648438	60895800
2251	2023-09-15	176.47999572753906	176.5	173.82000732421875	175.00999450683594	174.11900329589844	109205100
2252	2023-09-18	176.47999572753906	179.3800048828125	176.1699981689453	177.97000122070312	177.06396484375	67257600
2253	2023-09-19	177.52000427246094	179.6300048828125	177.1300048828125	179.07000732421875	178.15834045410156	51826900
2254	2023-09-20	179.25999450683594	179.6999969482422	175.39999389648438	175.49000549316406	174.59657287597656	58436200
2255	2023-09-21	174.5500030517578	176.3000030517578	173.86000061035156	173.92999267578125	173.04449462890625	63047900
2256	2023-09-22	174.6699981689453	177.0800018310547	174.0500030517578	174.7899932861328	173.90011596679688	56725400
2257	2023-09-25	174.1999969482422	176.97000122070312	174.14999389648438	176.0800018310547	175.18356323242188	46172700
2258	2023-09-26	174.82000732421875	175.1999969482422	171.66000366210938	171.9600067138672	171.0845489501953	64588900
2259	2023-09-27	172.6199951171875	173.0399932861328	169.0500030517578	170.42999267578125	169.56231689453125	66921800
2260	2023-09-28	169.33999633789062	172.02999877929688	167.6199951171875	170.69000244140625	169.82101440429688	56294400
2261	2023-09-29	172.02000427246094	173.07000732421875	170.33999633789062	171.2100067138672	170.33836364746094	51814200
2262	2023-10-02	171.22000122070312	174.3000030517578	170.92999267578125	173.75	172.8654327392578	52164500
2263	2023-10-03	172.25999450683594	173.6300048828125	170.82000732421875	172.39999389648438	171.5222930908203	49594600
2264	2023-10-04	171.08999633789062	174.2100067138672	170.97000122070312	173.66000366210938	172.77587890625	53020300
2265	2023-10-05	173.7899932861328	175.4499969482422	172.67999267578125	174.91000366210938	174.01951599121094	48527900
2266	2023-10-06	173.8000030517578	177.99000549316406	173.17999267578125	177.49000549316406	176.58639526367188	57224100
2267	2023-10-09	176.80999755859375	179.0500030517578	175.8000030517578	178.99000549316406	178.07875061035156	42390800
2268	2023-10-10	178.10000610351562	179.72000122070312	177.9499969482422	178.38999938964844	177.4818115234375	43698000
2269	2023-10-11	178.1999969482422	179.85000610351562	177.60000610351562	179.8000030517578	178.88462829589844	47551100
2270	2023-10-12	180.07000732421875	182.33999633789062	179.0399932861328	180.7100067138672	179.7899932861328	56743100
2271	2023-10-13	181.4199981689453	181.92999267578125	178.13999938964844	178.85000610351562	177.93948364257812	51427100
2272	2023-10-16	176.75	179.0800018310547	176.50999450683594	178.72000122070312	177.81011962890625	52517000
2273	2023-10-17	176.64999389648438	178.4199981689453	174.8000030517578	177.14999389648438	176.24810791015625	57549400
2274	2023-10-18	175.5800018310547	177.5800018310547	175.11000061035156	175.83999633789062	174.94479370117188	54764400
2275	2023-10-19	176.0399932861328	177.83999633789062	175.19000244140625	175.4600067138672	174.5667266845703	59302900
2276	2023-10-20	175.30999755859375	175.4199981689453	172.63999938964844	172.8800048828125	171.9998779296875	64189300
2277	2023-10-23	170.91000366210938	174.00999450683594	169.92999267578125	173.0	172.11924743652344	55980100
2278	2023-10-24	173.0500030517578	173.6699981689453	171.4499969482422	173.44000244140625	172.5570068359375	43816600
2279	2023-10-25	171.8800048828125	173.05999755859375	170.64999389648438	171.10000610351562	170.2289276123047	57157000
2280	2023-10-26	170.3699951171875	171.3800048828125	165.6699981689453	166.88999938964844	166.0403594970703	70625300
2281	2023-10-27	166.91000366210938	168.9600067138672	166.8300018310547	168.22000122070312	167.3635711669922	58499100
2282	2023-10-30	169.02000427246094	171.1699981689453	168.8699951171875	170.2899932861328	169.42303466796875	51131000
2283	2023-10-31	169.35000610351562	170.89999389648438	167.89999389648438	170.77000427246094	169.90060424804688	44846000
2284	2023-11-01	171.0	174.22999572753906	170.1199951171875	173.97000122070312	173.08432006835938	56934900
2285	2023-11-02	175.52000427246094	177.77999877929688	175.4600067138672	177.57000732421875	176.66598510742188	77334800
2286	2023-11-03	174.24000549316406	176.82000732421875	173.35000610351562	176.64999389648438	175.7506561279297	79763700
2287	2023-11-06	176.3800048828125	179.42999267578125	176.2100067138672	179.22999572753906	178.31752014160156	63841300
2288	2023-11-07	179.17999267578125	182.44000244140625	178.97000122070312	181.82000732421875	180.8943634033203	70530000
2289	2023-11-08	182.35000610351562	183.4499969482422	181.58999633789062	182.88999938964844	181.95889282226562	49340300
2290	2023-11-09	182.9600067138672	184.1199951171875	181.80999755859375	182.41000366210938	181.48135375976562	53763500
2291	2023-11-10	183.97000122070312	186.57000732421875	183.52999877929688	186.39999389648438	185.69534301757812	66133400
2292	2023-11-13	185.82000732421875	186.02999877929688	184.2100067138672	184.8000030517578	184.1013946533203	43627500
2293	2023-11-14	187.6999969482422	188.11000061035156	186.3000030517578	187.44000244140625	186.73141479492188	60108400
2294	2023-11-15	187.85000610351562	189.5	187.77999877929688	188.00999450683594	187.29925537109375	53790500
2295	2023-11-16	189.57000732421875	190.9600067138672	188.64999389648438	189.7100067138672	188.9928436279297	54412900
2296	2023-11-17	190.25	190.3800048828125	188.57000732421875	189.69000244140625	188.97291564941406	50922700
2297	2023-11-20	189.88999938964844	191.91000366210938	189.8800048828125	191.4499969482422	190.72625732421875	46505100
2298	2023-11-21	191.41000366210938	191.52000427246094	189.74000549316406	190.63999938964844	189.91932678222656	38134500
2299	2023-11-22	191.49000549316406	192.92999267578125	190.8300018310547	191.30999755859375	190.5867919921875	39617700
2300	2023-11-24	190.8699951171875	190.89999389648438	189.25	189.97000122070312	189.25186157226562	24048300
2301	2023-11-27	189.9199981689453	190.6699981689453	188.89999389648438	189.7899932861328	189.07252502441406	40552600
2302	2023-11-28	189.77999877929688	191.0800018310547	189.39999389648438	190.39999389648438	189.6802215576172	38415400
2303	2023-11-29	190.89999389648438	192.08999633789062	188.97000122070312	189.3699951171875	188.6541290283203	43014200
2304	2023-11-30	189.83999633789062	190.32000732421875	188.19000244140625	189.9499969482422	189.23191833496094	48794400
2305	2023-12-01	190.3300018310547	191.55999755859375	189.22999572753906	191.24000549316406	190.51705932617188	45679300
2306	2023-12-04	189.97999572753906	190.0500030517578	187.4499969482422	189.42999267578125	188.71388244628906	43389500
2307	2023-12-05	190.2100067138672	194.39999389648438	190.17999267578125	193.4199981689453	192.68881225585938	66628400
2308	2023-12-06	194.4499969482422	194.75999450683594	192.11000061035156	192.32000732421875	191.59298706054688	41089700
2309	2023-12-07	193.6300048828125	195.0	193.58999633789062	194.27000427246094	193.5355987548828	47477700
2310	2023-12-08	194.1999969482422	195.99000549316406	193.6699981689453	195.7100067138672	194.97015380859375	53377300
2311	2023-12-11	193.11000061035156	193.49000549316406	191.4199981689453	193.17999267578125	192.44972229003906	60943700
2312	2023-12-12	193.0800018310547	194.72000122070312	191.72000122070312	194.7100067138672	193.9739532470703	52696900
2313	2023-12-13	195.08999633789062	198.0	194.85000610351562	197.9600067138672	197.21165466308594	70404200
2314	2023-12-14	198.02000427246094	199.6199951171875	196.16000366210938	198.11000061035156	197.361083984375	66831600
2315	2023-12-15	197.52999877929688	198.39999389648438	197.0	197.57000732421875	196.8231201171875	128256700
2316	2023-12-18	196.08999633789062	196.6300048828125	194.38999938964844	195.88999938964844	195.14947509765625	55751900
2317	2023-12-19	196.16000366210938	196.9499969482422	195.88999938964844	196.94000244140625	196.1955108642578	40714100
2318	2023-12-20	196.89999389648438	197.67999267578125	194.8300018310547	194.8300018310547	194.09349060058594	52242800
2319	2023-12-21	196.10000610351562	197.0800018310547	193.5	194.67999267578125	193.94403076171875	46482500
2320	2023-12-22	195.17999267578125	195.41000366210938	192.97000122070312	193.60000610351562	192.86813354492188	37122800
2321	2023-12-26	193.61000061035156	193.88999938964844	192.8300018310547	193.0500030517578	192.32022094726562	28919300
2322	2023-12-27	192.49000549316406	193.5	191.08999633789062	193.14999389648438	192.41983032226562	48087700
2323	2023-12-28	194.13999938964844	194.66000366210938	193.1699981689453	193.5800018310547	192.84820556640625	34049900
2324	2023-12-29	193.89999389648438	194.39999389648438	191.72999572753906	192.52999877929688	191.8021697998047	42628800
2325	2024-01-02	187.14999389648438	188.44000244140625	183.88999938964844	185.63999938964844	184.93821716308594	82488700
2326	2024-01-03	184.22000122070312	185.8800048828125	183.42999267578125	184.25	183.553466796875	58414500
2327	2024-01-04	182.14999389648438	183.08999633789062	180.8800048828125	181.91000366210938	181.22232055664062	71983600
2328	2024-01-05	181.99000549316406	182.75999450683594	180.1699981689453	181.17999267578125	180.49508666992188	62303300
2329	2024-01-08	182.08999633789062	185.60000610351562	181.5	185.55999755859375	184.8585205078125	59144500
2330	2024-01-09	183.9199981689453	185.14999389648438	182.72999572753906	185.13999938964844	184.4401092529297	42841800
2331	2024-01-10	184.35000610351562	186.39999389648438	183.9199981689453	186.19000244140625	185.4861602783203	46792900
2332	2024-01-11	186.5399932861328	187.0500030517578	183.6199951171875	185.58999633789062	184.88841247558594	49128400
2333	2024-01-12	186.05999755859375	186.74000549316406	185.19000244140625	185.9199981689453	185.2171630859375	40444700
2334	2024-01-16	182.16000366210938	184.25999450683594	180.92999267578125	183.6300048828125	182.93582153320312	65603000
2335	2024-01-17	181.27000427246094	182.92999267578125	180.3000030517578	182.67999267578125	181.98941040039062	47317400
2336	2024-01-18	186.08999633789062	189.13999938964844	185.8300018310547	188.6300048828125	187.9169158935547	78005800
2337	2024-01-19	189.3300018310547	191.9499969482422	188.82000732421875	191.55999755859375	190.83583068847656	68741000
2338	2024-01-22	192.3000030517578	195.3300018310547	192.25999450683594	193.88999938964844	193.1570281982422	60133900
2339	2024-01-23	195.02000427246094	195.75	193.8300018310547	195.17999267578125	194.44215393066406	42355600
2340	2024-01-24	195.4199981689453	196.3800048828125	194.33999633789062	194.5	193.7647247314453	53631300
2341	2024-01-25	195.22000122070312	196.27000427246094	193.11000061035156	194.1699981689453	193.4359893798828	54822100
2342	2024-01-26	194.27000427246094	194.75999450683594	191.94000244140625	192.4199981689453	191.6925811767578	44594000
2343	2024-01-29	192.00999450683594	192.1999969482422	189.5800018310547	191.72999572753906	191.00518798828125	47145600
2344	2024-01-30	190.94000244140625	191.8000030517578	187.47000122070312	188.0399932861328	187.3291473388672	55859400
2345	2024-01-31	187.0399932861328	187.10000610351562	184.35000610351562	184.39999389648438	183.70291137695312	55467800
2346	2024-02-01	183.99000549316406	186.9499969482422	183.82000732421875	186.86000061035156	186.15362548828125	64885400
2347	2024-02-02	179.86000061035156	187.3300018310547	179.25	185.85000610351562	185.14743041992188	102518000
2348	2024-02-05	188.14999389648438	189.25	185.83999633789062	187.67999267578125	186.9705047607422	69668800
2349	2024-02-06	186.86000061035156	189.30999755859375	186.77000427246094	189.3000030517578	188.58438110351562	43490800
2350	2024-02-07	190.63999938964844	191.0500030517578	188.61000061035156	189.41000366210938	188.6939697265625	53439000
2351	2024-02-08	189.38999938964844	189.5399932861328	187.35000610351562	188.32000732421875	187.60809326171875	40962000
2352	2024-02-09	188.64999389648438	189.99000549316406	188.0	188.85000610351562	188.37615966796875	45155200
2353	2024-02-12	188.4199981689453	188.6699981689453	186.7899932861328	187.14999389648438	186.680419921875	41781900
2354	2024-02-13	185.77000427246094	186.2100067138672	183.50999450683594	185.0399932861328	184.57571411132812	56529500
2355	2024-02-14	185.32000732421875	185.52999877929688	182.44000244140625	184.14999389648438	183.6879425048828	54630500
2356	2024-02-15	183.5500030517578	184.49000549316406	181.35000610351562	183.86000061035156	183.398681640625	65434500
2357	2024-02-16	183.4199981689453	184.85000610351562	181.6699981689453	182.30999755859375	181.85255432128906	49701400
2358	2024-02-20	181.7899932861328	182.42999267578125	180.0	181.55999755859375	181.1044464111328	53665600
2359	2024-02-21	181.94000244140625	182.88999938964844	180.66000366210938	182.32000732421875	181.862548828125	41529700
2360	2024-02-22	183.47999572753906	184.9600067138672	182.4600067138672	184.3699951171875	183.9073944091797	52292200
2361	2024-02-23	185.00999450683594	185.0399932861328	182.22999572753906	182.52000427246094	182.06204223632812	45119700
2362	2024-02-26	182.24000549316406	182.75999450683594	180.64999389648438	181.16000366210938	180.70545959472656	40867400
2363	2024-02-27	181.10000610351562	183.9199981689453	179.55999755859375	182.6300048828125	182.17176818847656	54318900
2364	2024-02-28	182.50999450683594	183.1199951171875	180.1300048828125	181.4199981689453	180.9647979736328	48953900
2365	2024-02-29	181.27000427246094	182.57000732421875	179.52999877929688	180.75	180.29647827148438	136682600
2366	2024-03-01	179.5500030517578	180.52999877929688	177.3800048828125	179.66000366210938	179.209228515625	73488000
2367	2024-03-04	176.14999389648438	176.89999389648438	173.7899932861328	175.10000610351562	174.66065979003906	81510100
2368	2024-03-05	170.75999450683594	172.0399932861328	169.6199951171875	170.1199951171875	169.6931610107422	95132400
2369	2024-03-06	171.05999755859375	171.24000549316406	168.67999267578125	169.1199951171875	168.69564819335938	68587700
2370	2024-03-07	169.14999389648438	170.72999572753906	168.49000549316406	169.0	168.57595825195312	71765100
2371	2024-03-08	169.0	173.6999969482422	168.94000244140625	170.72999572753906	170.30160522460938	76114600
2372	2024-03-11	172.94000244140625	174.3800048828125	172.0500030517578	172.75	172.31655883789062	60139500
2373	2024-03-12	173.14999389648438	174.02999877929688	171.00999450683594	173.22999572753906	172.7953338623047	59825400
2374	2024-03-13	172.77000427246094	173.19000244140625	170.75999450683594	171.1300048828125	170.70062255859375	52488700
2375	2024-03-14	172.91000366210938	174.30999755859375	172.0500030517578	173.0	172.56593322753906	72913500
2376	2024-03-15	171.1699981689453	172.6199951171875	170.2899932861328	172.6199951171875	172.18687438964844	121664700
2377	2024-03-18	175.57000732421875	177.7100067138672	173.52000427246094	173.72000122070312	173.28411865234375	75604200
2378	2024-03-19	174.33999633789062	176.61000061035156	173.02999877929688	176.0800018310547	175.63819885253906	55215200
2379	2024-03-20	175.72000122070312	178.6699981689453	175.08999633789062	178.6699981689453	178.22171020507812	53423100
2380	2024-03-21	177.0500030517578	177.49000549316406	170.83999633789062	171.3699951171875	170.9400177001953	106181300
2381	2024-03-22	171.75999450683594	173.0500030517578	170.05999755859375	172.27999877929688	171.8477325439453	71106600
2382	2024-03-25	170.57000732421875	171.94000244140625	169.4499969482422	170.85000610351562	170.42132568359375	54288300
2383	2024-03-26	170.0	171.4199981689453	169.5800018310547	169.7100067138672	169.28419494628906	57388400
2384	2024-03-27	170.41000366210938	173.60000610351562	170.11000061035156	173.30999755859375	172.87513732910156	60273300
2385	2024-03-28	171.75	172.22999572753906	170.50999450683594	171.47999572753906	171.04974365234375	65672700
2386	2024-04-01	171.19000244140625	171.25	169.47999572753906	170.02999877929688	169.60337829589844	46240500
2387	2024-04-02	169.0800018310547	169.33999633789062	168.22999572753906	168.83999633789062	168.41635131835938	49329500
2388	2024-04-03	168.7899932861328	170.67999267578125	168.5800018310547	169.64999389648438	169.2243194580078	47691700
2389	2024-04-04	170.2899932861328	171.9199981689453	168.82000732421875	168.82000732421875	168.39642333984375	53704400
2390	2024-04-05	169.58999633789062	170.38999938964844	168.9499969482422	169.5800018310547	169.1544952392578	42055200
2391	2024-04-08	169.02999877929688	169.1999969482422	168.24000549316406	168.4499969482422	168.02734375	37425500
2392	2024-04-09	168.6999969482422	170.0800018310547	168.35000610351562	169.6699981689453	169.24427795410156	42451200
2393	2024-04-10	168.8000030517578	169.08999633789062	167.11000061035156	167.77999877929688	167.35902404785156	49709300
2394	2024-04-11	168.33999633789062	175.4600067138672	168.16000366210938	175.0399932861328	174.60079956054688	91070300
2395	2024-04-12	174.25999450683594	178.36000061035156	174.2100067138672	176.5500030517578	176.10702514648438	101593300
2396	2024-04-15	175.36000061035156	176.6300048828125	172.5	172.69000244140625	172.25669860839844	73531800
2397	2024-04-16	171.75	173.75999450683594	168.27000427246094	169.3800048828125	168.95501708984375	73711200
2398	2024-04-17	169.61000061035156	170.64999389648438	168.0	168.0	167.57847595214844	50901200
2399	2024-04-18	168.02999877929688	168.63999938964844	166.5500030517578	167.0399932861328	166.62088012695312	43122900
2400	2024-04-19	166.2100067138672	166.39999389648438	164.0800018310547	165.0	164.58599853515625	67772100
2401	2024-04-22	165.52000427246094	167.25999450683594	164.77000427246094	165.83999633789062	165.4238739013672	48116400
2402	2024-04-23	165.35000610351562	167.0500030517578	164.9199981689453	166.89999389648438	166.48121643066406	49537800
2403	2024-04-24	166.5399932861328	169.3000030517578	166.2100067138672	169.02000427246094	168.59591674804688	48251800
2404	2024-04-25	169.52999877929688	170.61000061035156	168.14999389648438	169.88999938964844	169.46372985839844	50558300
2405	2024-04-26	169.8800048828125	171.33999633789062	169.17999267578125	169.3000030517578	168.87521362304688	44838400
2406	2024-04-29	173.3699951171875	176.02999877929688	173.10000610351562	173.5	173.06466674804688	68169400
2407	2024-04-30	173.3300018310547	174.99000549316406	170.0	170.3300018310547	169.9026336669922	65934800
2408	2024-05-01	169.5800018310547	172.7100067138672	169.11000061035156	169.3000030517578	168.87521362304688	50383100
2409	2024-05-02	172.50999450683594	173.4199981689453	170.88999938964844	173.02999877929688	172.59584045410156	94214900
2410	2024-05-03	186.64999389648438	187.0	182.66000366210938	183.3800048828125	182.9198760986328	163224100
2411	2024-05-06	182.35000610351562	184.1999969482422	180.4199981689453	181.7100067138672	181.25408935546875	78569700
2412	2024-05-07	183.4499969482422	184.89999389648438	181.32000732421875	182.39999389648438	181.94232177734375	77305800
2413	2024-05-08	182.85000610351562	183.07000732421875	181.4499969482422	182.74000549316406	182.281494140625	45057100
2414	2024-05-09	182.55999755859375	184.66000366210938	182.11000061035156	184.57000732421875	184.10690307617188	48983000
2415	2024-05-10	184.89999389648438	185.08999633789062	182.1300048828125	183.0500030517578	182.83836364746094	50759500
2416	2024-05-13	185.44000244140625	187.10000610351562	184.6199951171875	186.27999877929688	186.06463623046875	72044800
2417	2024-05-14	187.50999450683594	188.3000030517578	186.2899932861328	187.42999267578125	187.2133026123047	52393600
2418	2024-05-15	187.91000366210938	190.64999389648438	187.3699951171875	189.72000122070312	189.5006561279297	70400000
2419	2024-05-16	190.47000122070312	191.10000610351562	189.66000366210938	189.83999633789062	189.62051391601562	52845200
2420	2024-05-17	189.50999450683594	190.80999755859375	189.17999267578125	189.8699951171875	189.65048217773438	41282900
2421	2024-05-20	189.3300018310547	191.9199981689453	189.00999450683594	191.0399932861328	190.81912231445312	44361300
2422	2024-05-21	191.08999633789062	192.72999572753906	190.9199981689453	192.35000610351562	192.12762451171875	42309400
2423	2024-05-22	192.27000427246094	192.82000732421875	190.27000427246094	190.89999389648438	190.67929077148438	34648500
2424	2024-05-23	190.97999572753906	191.0	186.6300048828125	186.8800048828125	186.6639404296875	51005900
2425	2024-05-24	188.82000732421875	190.5800018310547	188.0399932861328	189.97999572753906	189.76034545898438	36294600
2426	2024-05-28	191.50999450683594	193.0	189.10000610351562	189.99000549316406	189.77035522460938	52280100
2427	2024-05-29	189.61000061035156	192.25	189.50999450683594	190.2899932861328	190.0699920654297	53068000
2428	2024-05-30	190.75999450683594	192.17999267578125	190.6300048828125	191.2899932861328	191.06883239746094	49947900
2429	2024-05-31	191.44000244140625	192.57000732421875	189.91000366210938	192.25	192.02772521972656	75158300
2430	2024-06-03	192.89999389648438	194.99000549316406	192.52000427246094	194.02999877929688	193.8056640625	50080500
2431	2024-06-04	194.63999938964844	195.32000732421875	193.02999877929688	194.35000610351562	194.12530517578125	47471400
2432	2024-06-05	195.39999389648438	196.89999389648438	194.8699951171875	195.8699951171875	195.64353942871094	54156800
2433	2024-06-06	195.69000244140625	196.5	194.1699981689453	194.47999572753906	194.25514221191406	41181800
2434	2024-06-07	194.64999389648438	196.94000244140625	194.13999938964844	196.88999938964844	196.66236877441406	53103900
2435	2024-06-10	196.89999389648438	197.3000030517578	192.14999389648438	193.1199951171875	192.89671325683594	97262100
2436	2024-06-11	193.64999389648438	207.16000366210938	193.6300048828125	207.14999389648438	206.91049194335938	172373300
2437	2024-06-12	207.3699951171875	220.1999969482422	206.89999389648438	213.07000732421875	212.82366943359375	198134300
2438	2024-06-13	214.74000549316406	216.75	211.60000610351562	214.24000549316406	213.9923095703125	97862700
2439	2024-06-14	213.85000610351562	215.1699981689453	211.3000030517578	212.49000549316406	212.2443389892578	70122700
2440	2024-06-17	213.3699951171875	218.9499969482422	212.72000122070312	216.6699981689453	216.41949462890625	93728300
2441	2024-06-18	217.58999633789062	218.6300048828125	213.0	214.2899932861328	214.042236328125	79943300
2442	2024-06-20	213.92999267578125	214.24000549316406	208.85000610351562	209.67999267578125	209.4375762939453	86172500
2443	2024-06-21	210.38999938964844	211.88999938964844	207.11000061035156	207.49000549316406	207.2501220703125	246421400
2444	2024-06-24	207.72000122070312	212.6999969482422	206.58999633789062	208.13999938964844	207.89935302734375	80727000
2445	2024-06-25	209.14999389648438	211.3800048828125	208.61000061035156	209.07000732421875	208.8282928466797	56713900
2446	2024-06-26	211.5	214.86000061035156	210.63999938964844	213.25	213.00344848632812	66213200
2447	2024-06-27	214.69000244140625	215.74000549316406	212.35000610351562	214.10000610351562	213.85247802734375	49772700
2448	2024-06-28	215.77000427246094	216.07000732421875	210.3000030517578	210.6199951171875	210.37648010253906	82542700
2449	2024-07-01	212.08999633789062	217.50999450683594	211.9199981689453	216.75	216.49940490722656	60402900
2450	2024-07-02	216.14999389648438	220.3800048828125	215.10000610351562	220.27000427246094	220.0153350830078	58046200
2451	2024-07-03	220.0	221.5500030517578	219.02999877929688	221.5500030517578	221.29385375976562	37369800
2452	2024-07-05	221.64999389648438	226.4499969482422	221.64999389648438	226.33999633789062	226.07830810546875	60412400
2453	2024-07-08	227.08999633789062	227.85000610351562	223.25	227.82000732421875	227.55661010742188	59085900
2454	2024-07-09	227.92999267578125	229.39999389648438	226.3699951171875	228.67999267578125	228.4156036376953	48076100
2455	2024-07-10	229.3000030517578	233.0800018310547	229.25	232.97999572753906	232.71063232421875	62627700
2456	2024-07-11	231.38999938964844	232.38999938964844	225.77000427246094	227.57000732421875	227.30690002441406	64710600
2457	2024-07-12	228.9199981689453	232.63999938964844	228.67999267578125	230.5399932861328	230.27345275878906	53046500
2458	2024-07-15	236.47999572753906	237.22999572753906	233.08999633789062	234.39999389648438	234.12899780273438	62631300
2459	2024-07-16	235.0	236.27000427246094	232.3300018310547	234.82000732421875	234.54852294921875	43234300
2460	2024-07-17	229.4499969482422	231.4600067138672	226.63999938964844	228.8800048828125	228.61538696289062	57345900
2461	2024-07-18	230.27999877929688	230.44000244140625	222.27000427246094	224.17999267578125	223.92080688476562	66034600
2462	2024-07-19	224.82000732421875	226.8000030517578	223.27999877929688	224.30999755859375	224.0506591796875	49151500
2463	2024-07-22	227.00999450683594	227.77999877929688	223.08999633789062	223.9600067138672	223.70108032226562	48201800
2464	2024-07-23	224.3699951171875	226.94000244140625	222.67999267578125	225.00999450683594	224.74984741210938	39960300
2465	2024-07-24	224.0	224.8000030517578	217.1300048828125	218.5399932861328	218.28732299804688	61777600
2466	2024-07-25	218.92999267578125	220.85000610351562	214.6199951171875	217.49000549316406	217.23855590820312	51391200
2467	2024-07-26	218.6999969482422	219.49000549316406	216.00999450683594	217.9600067138672	217.7080078125	41601300
2468	2024-07-29	216.9600067138672	219.3000030517578	215.75	218.24000549316406	217.98768615722656	36311800
2469	2024-07-30	219.19000244140625	220.3300018310547	216.1199951171875	218.8000030517578	218.5470428466797	41643800
2470	2024-07-31	221.44000244140625	223.82000732421875	220.6300048828125	222.0800018310547	221.8232421875	50036300
2471	2024-08-01	224.3699951171875	224.47999572753906	217.02000427246094	218.36000061035156	218.1075439453125	62501000
2472	2024-08-02	219.14999389648438	225.60000610351562	217.7100067138672	219.86000061035156	219.60580444335938	105568600
2473	2024-08-05	199.08999633789062	213.5	196.0	209.27000427246094	209.02806091308594	119548600
2474	2024-08-06	205.3000030517578	209.99000549316406	201.07000732421875	207.22999572753906	206.9904022216797	69660500
2475	2024-08-07	206.89999389648438	213.63999938964844	206.38999938964844	209.82000732421875	209.57742309570312	63516400
2476	2024-08-08	213.11000061035156	214.1999969482422	208.8300018310547	213.30999755859375	213.06338500976562	47161100
2477	2024-08-09	212.10000610351562	216.77999877929688	211.97000122070312	216.24000549316406	215.99000549316406	42201600
2478	2024-08-12	216.07000732421875	219.50999450683594	215.60000610351562	217.52999877929688	217.52999877929688	38028100
2479	2024-08-13	219.00999450683594	221.88999938964844	219.00999450683594	221.27000427246094	221.27000427246094	44155300
2480	2024-08-14	220.57000732421875	223.02999877929688	219.6999969482422	221.72000122070312	221.72000122070312	41960600
2481	2024-08-15	224.60000610351562	225.35000610351562	222.75999450683594	224.72000122070312	224.72000122070312	46414000
2482	2024-08-16	223.9199981689453	226.8300018310547	223.64999389648438	226.0500030517578	226.0500030517578	44340200
2483	2024-08-19	225.72000122070312	225.99000549316406	223.0399932861328	225.88999938964844	225.88999938964844	40687800
2484	2024-08-20	225.77000427246094	227.1699981689453	225.4499969482422	226.50999450683594	226.50999450683594	30299000
2485	2024-08-21	226.52000427246094	227.97999572753906	225.0500030517578	226.39999389648438	226.39999389648438	34765500
2486	2024-08-22	227.7899932861328	228.33999633789062	223.89999389648438	224.52999877929688	224.52999877929688	43695300
2487	2024-08-23	225.66000366210938	228.22000122070312	224.3300018310547	226.83999633789062	226.83999633789062	38677300
2488	2024-08-26	226.75999450683594	227.27999877929688	223.88999938964844	227.17999267578125	227.17999267578125	30602200
2489	2024-08-27	226.0	228.85000610351562	224.88999938964844	228.02999877929688	228.02999877929688	35934600
2490	2024-08-28	227.9199981689453	229.86000061035156	225.67999267578125	226.49000549316406	226.49000549316406	38052200
2491	2024-08-29	230.10000610351562	232.9199981689453	228.8800048828125	229.7899932861328	229.7899932861328	51906300
2492	2024-08-30	230.19000244140625	230.39999389648438	227.47999572753906	229.0	229.0	52990800
2493	2024-09-03	228.5500030517578	229.0	221.1699981689453	222.77000427246094	222.77000427246094	50190600
2494	2024-09-04	221.66000366210938	221.77999877929688	217.47999572753906	220.85000610351562	220.85000610351562	43840200
2495	2024-09-05	221.6300048828125	225.47999572753906	221.52000427246094	222.3800048828125	222.3800048828125	36615400
2496	2024-09-06	223.9499969482422	225.24000549316406	219.77000427246094	220.82000732421875	220.82000732421875	48423000
2497	2024-09-09	220.82000732421875	221.27000427246094	216.7100067138672	220.91000366210938	220.91000366210938	67180000
2498	2024-09-10	218.9199981689453	221.47999572753906	216.72999572753906	220.11000061035156	220.11000061035156	51591000
2499	2024-09-11	221.4600067138672	223.08999633789062	217.88999938964844	222.66000366210938	222.66000366210938	44587100
2500	2024-09-12	222.5	223.5500030517578	219.82000732421875	222.77000427246094	222.77000427246094	37498200

The file is too large to be shown. View Raw