TradingAgents/tradingagents/dataflows/data_cache/AAPL-YFin-data-2010-06-13-2025-06-13.csv

1	Date	Close	High	Low	Open	Volume
2	2010-06-14	7.642179012298584	7.788542648843472	7.634064596944096	7.6926704020748256	602960400
3	2010-06-15	7.804769039154053	7.809577817375942	7.678841968334121	7.683049649278273	585074000
4	2010-06-16	8.031982421875	8.047009057696604	7.8330231507215515	7.847148541508566	783678000
5	2010-06-17	8.1708345413208	8.201790669881838	8.099605671633846	8.132665240761042	872855200
6	2010-06-18	8.236950874328613	8.264902310294405	8.157307459207733	8.182252605038066	784621600
7	2010-06-21	8.119739532470703	8.385418198702922	8.076461316388826	8.34574656750565	776490400
8	2010-06-22	8.230340003967285	8.29405473915925	8.159713048221507	8.179548464825253	717262000
9	2010-06-23	8.143778800964355	8.254679227700748	8.051512387372318	8.252274838907928	768457200
10	2010-06-24	8.084576606750488	8.21080386871957	8.057527219871378	8.144683947770657	714277200
11	2010-06-25	8.01545238494873	8.12274629578587	7.98870394411966	8.116435172513148	549942400
12	2010-06-28	8.063538551330566	8.107117719740785	7.949933529014378	8.022363772971488	584948000
13	2010-06-29	7.698980808258057	7.946026251331022	7.642779398468302	7.937911034198449	1133344800
14	2010-06-30	7.559528827667236	7.753077383524344	7.513847028384988	7.715209048242166	739452000
15	2010-07-01	7.4678635597229	7.657806335673893	7.30977894768559	7.642778899865552	1022896000
16	2010-07-02	7.421579360961914	7.54149546881603	7.309175765894551	7.528270525090688	693842800
17	2010-07-06	7.472372055053711	7.597697256003138	7.398137727318269	7.543600093149185	615235600
18	2010-07-07	7.774117469787598	7.77712376040769	7.506035155268454	7.528274162041912	654556000
19	2010-07-08	7.756690502166748	7.901251745942857	7.66051724064931	7.888628689370949	738144400
20	2010-07-09	7.802669525146484	7.8110840887347255	7.668627172379451	7.720620909259886	433322400
21	2010-07-12	7.732641696929932	7.869688714435511	7.659610358271487	7.769908938754551	562878400
22	2010-07-13	7.567644119262695	7.705893333059973	7.406253053161084	7.70348974561194	1190924000
23	2010-07-14	7.5955939292907715	7.6878603882543715	7.483492055565415	7.494913710480827	812047600
24	2010-07-15	7.557127475738525	7.723026419236545	7.432402518647975	7.460353158909147	824866000
25	2010-07-16	7.510538101196289	7.662912636677817	7.465757561632627	7.609115638718884	1039858400
26	2010-07-19	7.3807053565979	7.5099388850344	7.200982056100408	7.5099388850344	1024478000
27	2010-07-20	7.570350170135498	7.600705198452405	7.213307014386482	7.300163613495045	1074950800
28	2010-07-21	7.640974521636963	7.968865500309025	7.633762156007265	7.967062208268307	1185671200
29	2010-07-22	7.784635066986084	7.81408804008706	7.6731334941324	7.7443623395704675	645318800
30	2010-07-23	7.812286853790283	7.825511001517677	7.702288396203947	7.726632448708061	533388800
31	2010-07-26	7.792449474334717	7.8170936681841425	7.745264526523821	7.814088180820391	420551600
32	2010-07-27	7.936710357666016	7.958349066060188	7.823105332896437	7.840236211114068	584771600
33	2010-07-28	7.842942237854004	7.994115485420554	7.821604475438018	7.924389764259663	519985200
34	2010-07-29	7.757290363311768	7.893736361984631	7.696882037112321	7.835431476944828	643806800
35	2010-07-30	7.731441020965576	7.80507347158041	7.660813255855939	7.690567988706028	448210000
36	2010-08-02	7.869690418243408	7.89193022764188	7.802670039971331	7.827314239848939	428055600
37	2010-08-03	7.872092247009277	7.912064021917111	7.796656526608295	7.844442568030426	417653600
38	2010-08-04	7.903648853302002	7.9427185778053415	7.823404359672513	7.8994411716560275	420375200
39	2010-08-05	7.865179061889648	7.909659463282324	7.8306163655111485	7.866080306648583	289097200
40	2010-08-06	7.816793441772461	7.858869461906722	7.742859255904163	7.807476029772255	444897600
41	2010-08-09	7.866681098937988	7.878703045478778	7.801163095356976	7.858565883756381	303128000
42	2010-08-10	7.796356201171875	7.8276132697329714	7.740454938778641	7.809580345563108	451920000
43	2010-08-11	7.519255638122559	7.684554209828448	7.507835590274197	7.675838698961744	620054400
44	2010-08-12	7.567342281341553	7.606712954692129	7.3969347908763625	7.4140656644003835	534920400
45	2010-08-13	7.486497402191162	7.570047535699912	7.486196452215505	7.563135316659004	354869200
46	2010-08-16	7.442620277404785	7.513849138547119	7.411964300087721	7.440816984621429	318430000
47	2010-08-17	7.572755336761475	7.652699714279963	7.489504521102382	7.5159528160930895	422640400
48	2010-08-18	7.6058125495910645	7.653899546326506	7.561031990322037	7.5844747924655795	339696000
49	2010-08-19	7.5099406242370605	7.618135769538192	7.47387557580335	7.5989006490224	426706000
50	2010-08-20	7.502726078033447	7.631357712757991	7.483490961045401	7.495212761726617	384230000
51	2010-08-23	7.387316703796387	7.573652859712424	7.370787731350938	7.567341739139933	414041600
52	2010-08-24	7.210901737213135	7.303167400982093	7.172432297084012	7.293250495345802	602565600
53	2010-08-25	7.299860000610352	7.332920357404249	7.128852205309278	7.154097493418652	596867600
54	2010-08-26	7.2214202880859375	7.385816848512324	7.2214202880859375	7.3768003857064715	466505200
55	2010-08-27	7.261691570281982	7.291445490336927	7.0795630706161905	7.265599104651437	548391200
56	2010-08-30	7.288139343261719	7.385815668384591	7.2334402801795985	7.235844669876979	383289200
57	2010-08-31	7.306172847747803	7.350052160685612	7.223523951652617	7.268604657001502	420786800
58	2010-09-01	7.523464679718018	7.557425484507151	7.4017452454111625	7.437509342691758	697037600
59	2010-09-02	7.57876443862915	7.57876443862915	7.470569291113368	7.55141490235264	415427600
60	2010-09-03	7.777120113372803	7.7774202607739396	7.648788641124448	7.666520611253068	520788800
61	2010-09-07	7.748269557952881	7.7999623325009555	7.701384760370551	7.7131057591328105	342557600
62	2010-09-08	7.901846408843994	7.946025867066293	7.787038402396994	7.8074757154413	526551200
63	2010-09-09	7.906352519989014	8.010038997414442	7.901844691416822	7.965559401404977	438575200
64	2010-09-10	7.916571617126465	7.949331021187349	7.856162537707678	7.909959546326426	387542400
65	2010-09-13	8.025670051574707	8.062937294095743	7.987201416585295	7.989003906554549	388780000
66	2010-09-14	8.056325912475586	8.089685622835068	7.979988128384352	8.000725592676332	408150400
67	2010-09-15	8.121243476867676	8.126053060195883	8.049714467613594	8.059632979269411	429368800
68	2010-09-16	8.312088012695312	8.315093500859037	8.099605215988053	8.12184582839962	652103200
69	2010-09-17	8.276022911071777	8.35386304019568	8.22523137011395	8.34574782171908	634477200
70	2010-09-20	8.512248992919922	8.528778775546161	8.2904487951568	8.297361016245299	658677600
71	2010-09-21	8.528475761413574	8.636069797476551	8.499022788865977	8.53118110120807	668074400
72	2010-09-22	8.648091316223145	8.65500353529484	8.487601515022774	8.496617976333642	585289600
73	2010-09-23	8.683257102966309	8.798665437246246	8.59549925892858	8.605416968292174	786116800
74	2010-09-24	8.785438537597656	8.821804530583464	8.732243421759918	8.778827268448673	649488000
75	2010-09-27	8.750574111938477	8.857867174210172	8.746066283325309	8.835327228611204	482834800
76	2010-09-28	8.621343612670898	8.768909430560885	8.26490163984933	8.768909430560885	1035042400
77	2010-09-29	8.636672019958496	8.710004313421251	8.595498043026845	8.632464337255978	469644000
78	2010-09-30	8.527875900268555	8.715714449211912	8.452740320184542	8.685660377684977	673391600
79	2010-10-01	8.490909576416016	8.612929166032385	8.455745771843421	8.600005970281233	448142800
80	2010-10-04	8.37430191040039	8.502331704117202	8.348153759942294	8.463261959818155	435302000
81	2010-10-05	8.683857917785645	8.69918470122578	8.469871206627692	8.475281887010633	501967200
82	2010-10-06	8.691370964050293	8.775523019559895	8.57325809932251	8.70339291556123	670868800
83	2010-10-07	8.692272186279297	8.730140527409366	8.62284742922977	8.725932844780091	408399600
84	2010-10-08	8.838031768798828	8.85095495985932	8.715712076079015	8.767103890395651	658403200
85	2010-10-11	8.876801490783691	8.933303837046259	8.853961397400656	8.858169078693955	427753200
86	2010-10-12	8.972379684448242	9.001232373293066	8.790551246358733	8.878309903194491	558544000
87	2010-10-13	9.020463943481445	9.075162210987816	9.010245285967784	9.022267235983856	630092400
88	2010-10-14	9.08568000793457	9.090487984449492	9.028275609313999	9.067045989123026	435296400
89	2010-10-15	9.45925235748291	9.467066623069664	9.163819830100374	9.239856638900065	922194000
90	2010-10-18	9.557231903076172	9.587285172827519	9.445730323834479	9.571357292973989	1093010800
91	2010-10-19	9.301471710205078	9.430103386079008	9.016858819007325	9.118441905497201	1232784000
92	2010-10-20	9.332725524902344	9.444527241116887	9.222727903540683	9.286742774552803	721624400
93	2010-10-21	9.302374839782715	9.459257318483267	9.220627161991203	9.387728301049096	551460000
94	2010-10-22	9.240760803222656	9.317999824423197	9.205597803826313	9.288846997398855	372778000
95	2010-10-25	9.281935691833496	9.364884746098276	9.269913740838552	9.289449812472059	392462000
96	2010-10-26	9.258193016052246	9.30898455231801	9.186062116716965	9.222729065166877	392929600
97	2010-10-27	9.251579284667969	9.313790860042312	9.184558127497956	9.246169407997753	399002800
98	2010-10-28	9.17374324798584	9.256692319475405	9.043308262739007	9.25518917402218	551051200
99	2010-10-29	9.045707702636719	9.19297335523697	9.042401265676085	9.143384023626668	430511200
100	2010-11-01	9.14188289642334	9.184560018631378	9.082375845864764	9.082976943396334	423889200
101	2010-11-02	9.297562599182129	9.322507744012674	9.226635502216629	9.226635502216629	433930000
102	2010-11-03	9.400951385498047	9.40335577589817	9.272619856758796	9.357973308362613	508348400
103	2010-11-04	9.56534481048584	9.622748408541375	9.467968636488715	9.480591681922888	642488000
104	2010-11-05	9.531087875366211	9.604420196513773	9.519667820538578	9.55693507886822	361253200
105	2010-11-08	9.575865745544434	9.610427650032367	9.519964477281501	9.533188623061285	281758400
106	2010-11-09	9.499527931213379	9.656411177295722	9.452042831142037	9.648897056861577	383544000
107	2010-11-10	9.558135032653809	9.5803748418709	9.423491574520906	9.516359149686297	384227200
108	2010-11-11	9.516657829284668	9.569252649803206	9.444526941324073	9.46706769333677	361284000
109	2010-11-12	9.257591247558594	9.512150030020402	9.125353804920511	9.497123394450956	795846800
110	2010-11-15	9.227837562561035	9.333027215281831	9.204695710557123	9.270514681643574	403606000
111	2010-11-16	9.064041137695312	9.244666499421992	8.995817783966523	9.188164946711467	657650000
112	2010-11-17	9.03128433227539	9.136173044659467	8.948935573953147	9.052321943746474	479449600
113	2010-11-18	9.269614219665527	9.306881467734506	9.157212180401727	9.172538965155724	494491200
114	2010-11-19	9.218518257141113	9.268708678874907	9.173737711213326	9.255785487938237	384843200
115	2010-11-22	9.417779922485352	9.417779922485352	9.192674140226508	9.217017383551703	393075200
116	2010-11-23	9.278627395629883	9.369392304928992	9.213410330878228	9.330320972021008	519447600
117	2010-11-24	9.46105670928955	9.479089631894263	9.369392161582041	9.3769046755341	413725200
118	2010-11-26	9.46706485748291	9.548211379914575	9.405153446754412	9.429196533850336	237585600
119	2010-11-29	9.523272514343262	9.541604788452933	9.35827482455419	9.482097727517068	445785200
120	2010-11-30	9.351357460021973	9.447831571271259	9.34294209774067	9.423186581733155	501858000
121	2010-12-01	9.50914478302002	9.54971765970009	9.467068761351783	9.475183176181124	461750800
122	2010-12-02	9.561738967895508	9.587284405646665	9.463761688895477	9.543104946999398	462837200
123	2010-12-03	9.540403366088867	9.57676856917743	9.507343798723426	9.52748016821331	342092800
124	2010-12-06	9.621849060058594	9.687367084682304	9.569854525836949	9.57646659855801	448481600
125	2010-12-07	9.563544273376465	9.73725665729087	9.560839735556634	9.73154743413055	391454000
126	2010-12-08	9.647693634033203	9.647994584028313	9.530482840071112	9.60621871204047	321935600
127	2010-12-09	9.610124588012695	9.692472517794206	9.587883985946279	9.68135342056077	294151200
128	2010-12-10	9.634171485900879	9.648897975604557	9.575264724552666	9.606821946793975	262511200
129	2010-12-13	9.667529106140137	9.769413921901778	9.647393545012015	9.74867646077979	439815600
130	2010-12-14	9.626055717468262	9.693677983114577	9.587285329585686	9.66933393538057	351008000
131	2010-12-15	9.62816047668457	9.707502944159287	9.592996671952134	9.617339918459095	417312000
132	2010-12-16	9.65490436553955	9.695778179754269	9.620342474295102	9.65009558709863	322030800
133	2010-12-17	9.635672569274902	9.671136516999876	9.624251717496804	9.666327737303837	386929200
134	2010-12-20	9.683755874633789	9.71501293334095	9.564140725482972	9.665422808774018	385610400
135	2010-12-21	9.743568420410156	9.749278446008617	9.678952438532425	9.707503369058193	256354000
136	2010-12-22	9.772420883178711	9.789251615994605	9.724033730133286	9.748377781689518	265921600
137	2010-12-23	9.725536346435547	9.772120204145603	9.712613149992984	9.76761237365328	223157200
138	2010-12-27	9.757993698120117	9.780835404969206	9.663022693032124	9.70299527875131	249816000
139	2010-12-28	9.781737327575684	9.81750142746384	9.769415229252312	9.79496067094381	175924000
140	2010-12-29	9.776327133178711	9.811189986893359	9.770616305457585	9.804276964129198	163139200
141	2010-12-30	9.727337837219238	9.78293734561453	9.709004766061877	9.7820361006964	157494400
142	2010-12-31	9.6942777633667	9.721927442361036	9.656709575601255	9.705998761878071	193508000
143	2011-01-03	9.904956817626953	9.92569427671763	9.76280089353376	9.786843987066948	445138400
144	2011-01-04	9.956650733947754	9.993015924198609	9.862280043709006	9.99121263193163	309080800
145	2011-01-05	10.038098335266113	10.048316993185876	9.902854602344075	9.90435774742251	255519600
146	2011-01-06	10.029982566833496	10.075664363825304	10.00503742618671	10.059735684111073	300428800
147	2011-01-07	10.101815223693848	10.108727444887132	9.974986036592734	10.037799532538068	311931200
148	2011-01-10	10.292057991027832	10.315499994617841	10.13337223916696	10.18326173431153	448560000
149	2011-01-11	10.267712593078613	10.36749156248203	10.202494721699471	10.365087975147008	444108000
150	2011-01-12	10.351263999938965	10.351564949999332	10.278533599483456	10.316101797419183	302590400
151	2011-01-13	10.38912582397461	10.417978490050812	10.334127435599324	10.373498099049657	296780400
152	2011-01-14	10.473280906677246	10.473280906677246	10.351862444717026	10.39544080144566	308840000
153	2011-01-18	10.237959861755371	10.361482606440227	9.797665913001165	9.903456680219014	1880998000
154	2011-01-19	10.18355941772461	10.476887726170503	10.124653477582044	10.469373607402725	1135612800
155	2011-01-20	9.998428344726562	10.167332750705425	9.921489460161062	10.111131331219433	764789200
156	2011-01-21	9.819306373596191	10.064548593879216	9.816601032939502	10.031188076003845	754401200
157	2011-01-24	10.1417875289917	10.1417875289917	9.819305494361698	9.82381412754128	574683200
158	2011-01-25	10.26050090789795	10.261703905633597	10.055231293601333	10.108127079961733	546868000
159	2011-01-26	10.334136962890625	10.386731813447685	10.26350998194467	10.307388513655598	506875600
160	2011-01-27	10.31489372253418	10.35937411956236	10.303473676531274	10.332024594071637	285026000
161	2011-01-28	10.101214408874512	10.350665126642285	10.023976167172084	10.34375290470632	592057200
162	2011-01-31	10.197989463806152	10.219628979781573	10.04711796231218	10.092198682193777	377246800
163	2011-02-01	10.369597434997559	10.388230656873146	10.247877987644276	10.257495548629592	426633200
164	2011-02-02	10.348257064819336	10.376206892749428	10.32511521400841	10.35216459955364	258955200
165	2011-02-03	10.321808815002441	10.34585271335402	10.17484409772837	10.33262856926065	393797600
166	2011-02-04	10.413775444030762	10.419786418805039	10.323913377488688	10.327820109825295	321840400
167	2011-02-07	10.575469017028809	10.616642193979374	10.448038740596262	10.455552058906942	485021600
168	2011-02-08	10.67524528503418	10.684862843644702	10.583580738394062	10.629563486700725	381040800
169	2011-02-09	10.764206886291504	10.789452979495037	10.665329163444285	10.674945920226596	482745200
170	2011-02-10	10.655410766601562	10.81950716402329	10.458855908680297	10.74106595136052	928550000
171	2011-02-11	10.724837303161621	10.753388231498999	10.625357670152955	10.661723668766625	367572800
172	2011-02-14	10.79486083984375	10.80387649815473	10.720627318559492	10.723031708117947	310416400
173	2011-02-15	10.816502571105957	10.818606813825244	10.745875614389394	10.795164009068156	284174800
174	2011-02-16	10.91357707977295	10.96677219978962	10.834533965889026	10.84354962544891	481157600
175	2011-02-17	10.768414497375488	10.827621392721353	10.71491762656891	10.736858084879456	530583200
176	2011-02-18	10.535798072814941	10.804482282298796	10.504540997318063	10.780739328140044	816057200
177	2011-02-22	10.176644325256348	10.380712437123936	10.149896700195647	10.283036135820632	872555600
178	2011-02-23	10.297164916992188	10.357873349739291	10.176646888775256	10.18145647074196	671854400
179	2011-02-24	10.304978370666504	10.37320172500959	10.169434511923116	10.339240924095153	499900800
180	2011-02-25	10.463666915893555	10.471781331490151	10.362684935861507	10.376509376872974	380018800
181	2011-02-28	10.615438461303711	10.670737820136308	10.552624983283387	10.556231567885506	403074000
182	2011-03-01	10.49822998046875	10.690877351122989	10.449241728905626	10.68336403224199	456136800
183	2011-03-02	10.58267593383789	10.64969707414364	10.470874251718744	10.517759035196594	602590800
184	2011-03-03	10.806285858154297	10.813198079534239	10.696888498650445	10.73505779634595	500788400
185	2011-03-04	10.819507598876953	10.828223111182368	10.751885335307295	10.82161103881733	453266800
186	2011-03-07	10.680052757263184	10.869694539721904	10.558333364008174	10.861579324980628	546123200
187	2011-03-08	10.692076683044434	10.74136587148075	10.58658608675369	10.66653044265	356316800
188	2011-03-09	10.593198776245117	10.662023234579507	10.536998167647779	10.659918992112212	453306000
189	2011-03-10	10.4188871383667	10.512055667044965	10.36569120128661	10.492519592573506	507539200
190	2011-03-11	10.57876968383789	10.588688191040822	10.368692186184596	10.378609088321227	471080400
191	2011-03-14	10.625957489013672	10.71371611111441	10.55833603263237	10.61453663753299	435957200
192	2011-03-15	10.381619453430176	10.454049703736025	10.22143056363218	10.281538715112564	721081200
193	2011-03-16	9.918182373046875	10.30858679601906	9.805479393930852	10.278532721757017	1162011200
194	2011-03-17	10.057333946228027	10.2067030650745	9.937717950129613	10.123152116804079	659422400
195	2011-03-18	9.938018798828125	10.164326809346731	9.917882432222255	10.132168491772152	753214000
196	2011-03-21	10.197385787963867	10.210609130738694	10.075966497734006	10.097906958262074	409402000
197	2011-03-22	10.254488945007324	10.297166870575824	10.192577503122713	10.295363577946167	325922800
198	2011-03-23	10.19407844543457	10.225033758421102	10.096702269541852	10.196782982527917	372996400
199	2011-03-24	10.367796897888184	10.398753029270523	10.18416595795303	10.27402806095966	404712000
200	2011-03-25	10.565250396728516	10.58087813097276	10.42940475387649	10.460961974949369	448910000
201	2011-03-28	10.532188415527344	10.648799720844426	10.532188415527344	10.613635919753106	309355200
202	2011-03-29	10.547818183898926	10.547818183898926	10.400553297666892	10.44863949632221	352900800
203	2011-03-30	10.477788925170898	10.545411981118868	10.44202483382171	10.53819800981607	329406000
204	2011-03-31	10.474187850952148	10.51295744671368	10.40055539300186	10.409571055482662	274019200
205	2011-04-01	10.35546588897705	10.56674715874182	10.31759756470247	10.552321627252912	418661600
206	2011-04-04	10.254183769226074	10.356668843756275	10.170332709398203	10.347953334920094	460084800
207	2011-04-05	10.185066223144531	10.28604822301153	10.098209617102956	10.127963550179345	482731200
208	2011-04-06	10.159515380859375	10.33563290397836	10.13246680076349	10.255088261082461	402539200
209	2011-04-07	10.16071891784668	10.231345056263148	10.099106833185653	10.161319212737089	373447200
210	2011-04-08	10.069952964782715	10.222928619650018	10.036593267687381	10.216016401812208	377535200
211	2011-04-11	9.941924095153809	10.08828690130178	9.918482098577602	10.039899763350078	398946800
212	2011-04-12	9.99001407623291	10.029985862367507	9.923894143535833	9.932609657367658	425639200
213	2011-04-13	10.1021146774292	10.102414824920592	9.99361858209111	10.06875416654757	346220000
214	2011-04-14	9.990612983703613	10.098207030307393	9.979794031065657	10.062141982269626	301800800
215	2011-04-15	9.841547966003418	10.027283158409967	9.82171254275241	10.01706449664208	453605600
216	2011-04-18	9.973481178283691	9.984902029902267	9.62214814324888	9.800670074304259	609898800
217	2011-04-19	10.154102325439453	10.157708105842941	9.969268561346746	10.011044412426997	419378400
218	2011-04-20	10.290853500366211	10.391234368390828	10.263504769789437	10.323913058068529	700666400
219	2011-04-21	10.540000915527344	10.673141175317067	10.474482906672774	10.66923364111022	753810400
220	2011-04-25	10.609431266784668	10.63167187975473	10.527983739302778	10.529186737132033	266546000
221	2011-04-26	10.531588554382324	10.668935721952467	10.499430239347422	10.62776174693648	338800000
222	2011-04-27	10.523473739624023	10.589593664727369	10.431809176085455	10.586287227078827	356213200
223	2011-04-28	10.421290397644043	10.51145181633924	10.384323301090921	10.404459666929325	360959200
224	2011-04-29	10.522873878479004	10.637680300157063	10.418885607611614	10.422192045396477	1006345200
225	2011-05-02	10.407163619995117	10.533090735652928	10.38372162034968	10.51115107847022	442713600
226	2011-05-03	10.46487045288086	10.51566200207765	10.387330458697908	10.4585593286273	313348000
227	2011-05-04	10.5060396194458	10.57396201458135	10.425193230084897	10.466668144489164	389250400
228	2011-05-05	10.421290397644043	10.547517667870778	10.400251984250644	10.470878937166377	335969200
229	2011-05-06	10.418583869934082	10.518964737654558	10.405059578418047	10.509648128337584	280134400
230	2011-05-09	10.4468355178833	10.494922515915311	10.414677202521885	10.45464898294179	204747200
231	2011-05-10	10.502436637878418	10.509649808515691	10.418585535553738	10.485605906391447	282091600
232	2011-05-11	10.435714721679688	10.518965521882052	10.375907526581786	10.489512546826123	336000000
233	2011-05-12	10.415876388549805	10.432406966485424	10.286644474530343	10.402352902347593	322000000
234	2011-05-13	10.233449935913086	10.406261042053082	10.228942106221314	10.388529870749897	326116000
235	2011-05-16	10.017060279846191	10.255090073859202	9.996021867415726	10.194380831626612	449775200
236	2011-05-17	10.1024169921875	10.1024169921875	9.939823690578393	9.977992989777952	452334400
237	2011-05-18	10.214518547058105	10.249982504382718	10.09820896554325	10.112334358457268	334776400
238	2011-05-19	10.23435115814209	10.290852709865234	10.178449901298341	10.28093500382304	261170000
239	2011-05-20	10.074764251708984	10.24697506348297	10.06875327707813	10.205199191065201	337968400
240	2011-05-23	10.050121307373047	10.097607214117327	9.900452021177658	9.916981803520263	383600000
241	2011-05-24	9.983699798583984	10.095201369488565	9.958153558165415	10.083179420460224	321927200
242	2011-05-25	10.121647834777832	10.17514470427103	10.00353499697913	10.020966020162334	294224000
243	2011-05-26	10.068150520324707	10.124953017424899	10.051019646716707	10.097303341213129	222560800
244	2011-05-27	10.140583992004395	10.14719606512492	10.047416278360982	10.062142767226335	203599200
245	2011-05-31	10.453747749328613	10.453747749328613	10.248477364375228	10.251483654447226	417754400
246	2011-06-01	10.384020805358887	10.58297924149165	10.358175220675326	10.485003569548686	554682800
247	2011-06-02	10.401751518249512	10.458253867859465	10.347654360625652	10.41377346551401	338783200
248	2011-06-03	10.321808815002441	10.378611321058061	10.278831550498978	10.313995350571501	313250000
249	2011-06-06	10.159515380859375	10.430303736847192	10.152603162120773	10.389730866703363	461941200
250	2011-06-07	9.979191780090332	10.164926891333199	9.974984097671667	10.163424548878927	529785200
251	2011-06-08	9.98520278930664	10.062141663017204	9.937417545149469	9.97137834955971	333723600
252	2011-06-09	9.962663650512695	10.028181677253292	9.940423041550531	10.015558628923415	275088800
253	2011-06-10	9.794657707214355	9.967769736575077	9.782935907268861	9.934409233909443	433955200
254	2011-06-13	9.81569766998291	9.86709030350266	9.769714914075776	9.833729792824899	329473200
255	2011-06-14	9.991214752197266	10.015558801700985	9.897144991973493	9.917882456177887	334569200
256	2011-06-15	9.820204734802246	9.926896717373053	9.764002527621656	9.910366939684621	399196000
257	2011-06-16	9.772420883178711	9.878211653278079	9.567151269052694	9.824715571894583	510591200
258	2011-06-17	9.625154495239258	9.895342630971685	9.598105907674837	9.887528362721188	615020000
259	2011-06-20	9.47668743133545	9.548216435790854	9.331826129747604	9.537997777287666	640645600
260	2011-06-21	9.776629447937012	9.791656086772637	9.47308235508126	9.517562779000531	493382400
261	2011-06-22	9.695779800415039	9.88482132307326	9.688866778984135	9.772417713294553	390583200
262	2011-06-23	9.954848289489746	9.96867272884735	9.560838124731186	9.585481516078799	559759200
263	2011-06-24	9.808186531066895	10.012554915517866	9.77031818190017	9.959058830087764	439807200
264	2011-06-27	9.979191780090332	10.035093043976389	9.835232543023254	9.845451200325728	339813600
265	2011-06-28	10.075966835021973	10.119245054946024	10.021268564482845	10.027579687324515	294299600
266	2011-06-29	10.039300918579102	10.10932677098258	9.974383191124604	10.09940906350112	352545200
267	2011-06-30	10.088288307189941	10.102114352150435	10.003235820255119	10.059136282393684	322954800
268	2011-07-01	10.316405296325684	10.32361766718207	10.044113618584133	10.096708470753281	435313200
269	2011-07-05	10.501834869384766	10.51385681967883	10.293559797007182	10.308586432341366	355054000
270	2011-07-06	10.571859359741211	10.64218695735581	10.420085868257761	10.487407176153258	444626000
271	2011-07-07	10.735356330871582	10.759399429583622	10.63918233095658	10.659319499516362	399663600
272	2011-07-08	10.810791015625	10.819507330247365	10.585084131052888	10.619345884469515	489633200
273	2011-07-11	10.639179229736328	10.812593008053762	10.603715288270099	10.709506817846052	442674400
274	2011-07-12	10.631665229797363	10.749778034852412	10.47748658843062	10.625052357273812	451609200
275	2011-07-13	10.759997367858887	10.819504396464305	10.710707388454074	10.769313172361331	391638800
276	2011-07-14	10.752485275268555	10.867893572888828	10.709508013322441	10.849860650198188	430533600
277	2011-07-15	10.96737289428711	10.969777284090291	10.794561791116633	10.854669931129555	484467200
278	2011-07-18	11.23425579071045	11.25980123140256	10.97819386600467	10.982701696118948	572653200
279	2011-07-19	11.325920104980469	11.38001727146632	11.219828409324709	11.360482005227912	819145600
280	2011-07-20	11.627959251403809	11.90956727928512	11.6009106791032	11.905059451412686	941340400
281	2011-07-21	11.639687538146973	11.722936740462785	11.537803509134033	11.629468879734633	526534400
282	2011-07-22	11.820310592651367	11.872905414356513	11.653509666020778	11.670640541632931	516728800
283	2011-07-25	11.976593017578125	12.021673721224566	11.709711367729966	11.731650220837025	589806000
284	2011-07-26	12.124160766601562	12.156920181565667	12.012058883229178	12.021675641424055	476582400
285	2011-07-27	11.798973083496094	12.101017749561596	11.785748938765387	12.039406460866305	659324400
286	2011-07-28	11.775830268859863	11.931210345343867	11.664930600300606	11.769820097006937	594034000
287	2011-07-29	11.73555850982666	11.875911964441272	11.540807738868518	11.650205074110447	632584400
288	2011-08-01	11.92399787902832	12.006645967282086	11.792359948669347	11.954953193058891	612836000
289	2011-08-02	11.688371658325195	11.958558916267641	11.671541733929914	11.951045600155457	639539600
290	2011-08-03	11.79837417602539	11.827827155859307	11.487914890037091	11.750587318144994	732508000
291	2011-08-04	11.341547966003418	11.760803418657808	11.340946868534857	11.7034006167436	871407600
292	2011-08-05	11.22884464263916	11.5257811861598	10.896746704678884	11.433814874886668	1204590800
293	2011-08-08	10.615438461303711	11.053026960094858	10.609727634417043	10.870297352920552	1143833600
294	2011-08-09	11.240564346313477	11.258597267719123	10.669233725709452	10.85857538780265	1082583600
295	2011-08-10	10.930407524108887	11.259800929513611	10.89464342657877	11.15461127437791	878656800
296	2011-08-11	11.231249809265137	11.283844635930432	10.961362653525107	11.135676913257702	741969200
297	2011-08-12	11.330126762390137	11.409769359994254	11.247176925245855	11.362584417319157	528976000
298	2011-08-15	11.523078918457031	11.569963732832639	11.363190152977968	11.409473869700895	460544000
299	2011-08-16	11.435018539428711	11.521875940541184	11.3021791773433	11.466275615245069	498750000
300	2011-08-17	11.433816909790039	11.556437609932821	11.360484607730724	11.490018331533317	442061200
301	2011-08-18	11.001335144042969	11.199694118772838	10.860681532182493	11.145295193584547	851435200
302	2011-08-19	10.700191497802734	11.029886640398681	10.69929025285939	10.884724409452728	775888400
303	2011-08-22	10.712512969970703	10.96617127372824	10.671940096686244	10.955050569853274	535315200
304	2011-08-23	11.22824478149414	11.229446976525423	10.729345078979344	10.828523761459982	656835200
305	2011-08-24	11.30578327178955	11.38933340789555	11.138080297074232	11.224335772912177	626267600
306	2011-08-25	11.231849670410156	11.28384339386121	10.969776810901223	10.972181200600689	871346000
307	2011-08-26	11.528188705444336	11.534799977122184	11.144095328861521	11.155215234223046	641477200
308	2011-08-29	11.720231056213379	11.76621461330387	11.6610249593026	11.666434034223014	405269200
309	2011-08-30	11.72082805633545	11.77642835137363	11.607223077120153	11.668533395096755	417922400
310	2011-08-31	11.565754890441895	11.783647551239218	11.47649390429602	11.738265886809087	522586400
311	2011-09-01	11.45154857635498	11.641190449874093	11.4422319650844	11.595508638629024	343725200
312	2011-09-02	11.241768836975098	11.360482784940904	11.175048619214403	11.262505497026803	438939200
313	2011-09-06	11.412778854370117	11.430510029065376	11.01425918673873	11.041007627609238	509698000
314	2011-09-07	11.538705825805664	11.588896268907094	11.480700311790873	11.587694073771726	350576800
315	2011-09-08	11.545015335083008	11.679357813813102	11.490016119128631	11.492720656538399	416158400
316	2011-09-09	11.344853401184082	11.60091447990475	11.270919221615529	11.538702903737601	564813200
317	2011-09-12	11.41878890991211	11.447038888646079	11.177152518986615	11.210212883008825	467832400
318	2011-09-13	11.559443473815918	11.607228724870433	11.428105659529171	11.484908176775322	440560400
319	2011-09-14	11.700095176696777	11.787552859493768	11.593703323292873	11.631571664506696	534724400
320	2011-09-15	11.810097694396973	11.831136114856493	11.71813214970354	11.764114922050256	417818800
321	2011-09-16	12.036699295043945	12.036699295043945	11.872303571012626	11.88763115335875	698513200
322	2011-09-19	12.37120532989502	12.419292330584728	11.877416139815596	11.931512510841333	823860800
323	2011-09-20	12.425905227661133	12.708715620123543	12.357982806170437	12.48000240480823	775754000
324	2011-09-21	12.386534690856934	12.670546479406076	12.38232700774458	12.611940668427112	605976000
325	2011-09-22	12.076374053955078	12.316808259768669	11.922497093173181	12.05263190443009	968480800
326	2011-09-23	12.150908470153809	12.224240761198738	12.01716708324317	12.03009027842239	546277200
327	2011-09-26	12.116948127746582	12.141292178141626	11.760205145427891	12.01746848593151	812876400
328	2011-09-27	11.999433517456055	12.299674059393347	11.963368474223152	12.284046328761283	632497600
329	2011-09-28	11.931814193725586	12.134078298384317	11.916785952772694	12.027385491939679	429637600
330	2011-09-29	11.738261222839355	12.08809185731499	11.607224407349513	12.079376346954074	651086800
331	2011-09-30	11.460265159606934	11.687776202091568	11.456057476132866	11.63457946229335	547640800
332	2011-10-03	11.258298873901367	11.499935277624767	11.215322404729847	11.431712710953708	669099200
333	2011-10-04	11.195184707641602	11.474688639375652	10.646396304737083	11.257397098319204	1233677200
334	2011-10-05	11.367996215820312	11.415180360607945	10.828522876361715	11.055732903502161	786469600
335	2011-10-06	11.341547966003418	11.564249361638474	11.174145932409274	11.220128684954163	812582400
336	2011-10-07	11.114034652709961	11.352664662620983	11.074663983435059	11.293758732400065	535458000
337	2011-10-10	11.685365676879883	11.685365676879883	11.366791296299033	11.393239580353189	442514800
338	2011-10-11	12.030387878417969	12.117245246292159	11.766212400637317	11.798369906765238	605687600
339	2011-10-12	12.087494850158691	12.299676670053273	12.02588355436412	12.24227385969131	622286000
340	2011-10-13	12.275030136108398	12.275030136108398	12.10732717072086	12.171342037839125	426185200
341	2011-10-14	12.682867050170898	12.682867050170898	12.480601360560312	12.527486963766346	573367200
342	2011-10-17	12.622456550598145	12.824120317720375	12.500736331406198	12.675051370173296	686044800
343	2011-10-18	12.690080642700195	12.767320472152914	12.502242076933507	12.675654301859195	881602400
344	2011-10-19	11.980201721191406	12.27473230074337	11.955556721402683	12.06224953122755	1104059600
345	2011-10-20	11.880720138549805	12.032193497936676	11.847661381221236	12.021674692986672	549270400
346	2011-10-21	11.807385444641113	11.995825860524203	11.743670727883137	11.964569599520917	621244400
347	2011-10-24	12.195090293884277	12.217029153413513	11.883428799148215	11.906870804007891	502138000
348	2011-10-25	11.954652786254883	12.218528953862794	11.94293258956705	12.172846349366665	430427200
349	2011-10-26	12.039706230163574	12.0983120256727	11.81580185186462	12.074568275968032	456304800
350	2011-10-27	12.162628173828125	12.292162675447663	12.078476933570144	12.248883656549236	494664800
351	2011-10-28	12.170443534851074	12.21251956002799	12.097111240194184	12.111837728626092	322842800
352	2011-10-31	12.165329933166504	12.302076761820532	12.053227291598336	12.094402055914706	385501200
353	2011-11-01	11.916781425476074	12.006643466751482	11.817903727107547	11.943830804354802	531790000
354	2011-11-02	11.943835258483887	12.034899528336073	11.874709844770706	12.024380722782649	327350800
355	2011-11-03	12.113938331604004	12.123856036746348	11.88222051651544	11.993721267580074	441386400
356	2011-11-04	12.028886795043945	12.125059978601076	11.996428335561747	12.08268381254746	302229200
357	2011-11-07	12.013564109802246	12.021679330423735	11.905369728541686	12.018974791905695	270275600
358	2011-11-08	12.20891284942627	12.262109579789946	12.068560186976995	12.088095455518054	400442000
359	2011-11-09	11.879815101623535	12.048419284622314	11.848258696846083	11.930606620200383	558684000
360	2011-11-10	11.577472686767578	11.937822167072692	11.485206238205283	11.932412290238428	744752400
361	2011-11-11	11.559443473815918	11.682064169432893	11.428406609584517	11.619250676414639	653786000
362	2011-11-14	11.398348808288574	11.578373862430386	11.366491449640861	11.526379340260194	432905200
363	2011-11-15	11.685972213745117	11.706107779658119	11.404063858027376	11.444636742455344	430810800
364	2011-11-16	11.563949584960938	11.755394720902729	11.550424490217981	11.698592212102414	349210400
365	2011-11-17	11.342750549316406	11.558238782707054	11.285346942903363	11.540205858032785	479900400
366	2011-11-18	11.26851749420166	11.420291016063421	11.266714201529238	11.388133500538718	371938000
367	2011-11-21	11.090295791625977	11.170540298410668	10.997127287829008	11.132070059912124	447980400
368	2011-11-22	11.315702438354492	11.358379559336095	11.148300392023407	11.15070478208059	409021200
369	2011-11-23	11.029582023620605	11.29556154815074	11.026275587349762	11.25558898072886	428271200
370	2011-11-25	10.926800727844238	11.154611058716908	10.91928660795598	11.072563257702695	254760800
371	2011-11-28	11.30397891998291	11.322011842674973	11.129965629937523	11.190674864600915	346413200
372	2011-11-29	11.216221809387207	11.385427133225424	11.126059597854937	11.295565069156932	375855200
373	2011-11-30	11.486710548400879	11.489114938516915	11.369498937844378	11.459361814631096	405938400
374	2011-12-01	11.65892219543457	11.691079711688138	11.443132982611004	11.496930011424121	387181200
375	2011-12-02	11.712114334106445	11.830227159713344	11.678453683558253	11.716021065786787	379055600
376	2011-12-05	11.811595916748047	11.913780889692037	11.73285454952817	11.8260222571731	357210000
377	2011-12-06	11.749685287475586	11.86028563329195	11.70250113541609	11.796570094555694	283598000
378	2011-12-07	11.693781852722168	11.74938215903689	11.623755208647983	11.719027141267977	304746400
379	2011-12-08	11.740968704223633	11.886431090148232	11.728045509146318	11.764711654379653	376356400
380	2011-12-09	11.829926490783691	11.842549535989084	11.752086385016849	11.806785445040319	296993200
381	2011-12-12	11.7764310836792	11.838342513304898	11.704601947820894	11.771622304285627	301067200
382	2011-12-13	11.685365676879883	11.883423647204244	11.633973055983532	11.811292765953375	338928800
383	2011-12-14	11.426304817199707	11.642395028613796	11.350869061416114	11.621957706605807	406887600
384	2011-12-15	11.388734817504883	11.532995023944173	11.36980064534639	11.520672925045282	256200000
385	2011-12-16	11.451245307922363	11.545315054291484	11.407666945773942	11.431409894230896	421478400
386	2011-12-19	11.487009048461914	11.566352300301793	11.435014524558833	11.49482331467239	235530400
387	2011-12-20	11.899955749511719	11.90446438220017	11.638784894812426	11.653811530351508	337215200
388	2011-12-21	11.914982795715332	11.940529038331675	11.781541557620573	11.922195163219513	262948000
389	2011-12-22	11.978095054626465	11.995526880217863	11.904462625271883	11.931510404743682	202358800
390	2011-12-23	12.12175464630127	12.129568913277708	12.006346341633847	12.012357316231107	269399200
391	2011-12-27	12.21792984008789	12.294868722509904	12.112439224903511	12.114844417670996	265076000
392	2011-12-28	12.101020812988281	12.269624287054004	12.061950268926404	12.228751252605901	228662000
393	2011-12-29	12.175551414489746	12.191480899161178	12.037002857676248	12.1238586356769	215978000
394	2011-12-30	12.17194652557373	12.21041596503038	12.1265648657762	12.127165160773876	179662000
395	2012-01-03	12.359182357788086	12.397351644697126	12.292161998269554	12.30418394730127	302220800
396	2012-01-04	12.425599098205566	12.462867132640715	12.300574063781543	12.322212765113962	260022000
397	2012-01-05	12.563551902770996	12.579179635504728	12.402460980151131	12.470985293788974	271269600
398	2012-01-06	12.694886207580566	12.705405010512848	12.599314131316003	12.615843908076224	318292800
399	2012-01-09	12.674753189086914	12.855679536355339	12.663332335801943	12.788058069291068	394024400
400	2012-01-10	12.720130920410156	12.80308075042147	12.667836253003061	12.80037541105452	258196400
401	2012-01-11	12.699397087097168	12.708413550004842	12.602021695294523	12.703303819757119	215084800
402	2012-01-12	12.664531707763672	12.709913358216472	12.5851884550639	12.691280141122798	212587200
403	2012-01-13	12.617046356201172	12.63628147406032	12.582484457597948	12.613741524119064	226021600
404	2012-01-17	12.764010429382324	12.802780808175513	12.711715761137205	12.748982995250625	242897200
405	2012-01-18	12.896551132202148	12.907370083537904	12.812098948613086	12.83193436150638	276791200
406	2012-01-19	12.855677604675293	12.964473033171958	12.818410365246976	12.927807693727948	261738400
407	2012-01-20	12.631773948669434	12.848164228342291	12.615244169077759	12.84786408086609	413974400
408	2012-01-23	12.845460891723633	12.876717963904996	12.691884081156044	12.703003984415389	306062400
409	2012-01-24	12.635079383850098	12.776033924212681	12.609232996546071	12.776033924212681	547638000
410	2012-01-25	13.424003601074219	13.658125067111424	13.335944820352456	13.657824919616848	958314000
411	2012-01-26	13.362993240356445	13.488017503320831	13.31821268197128	13.475095111322446	323985200
412	2012-01-27	13.44264030456543	13.478705360576635	13.337150477189454	13.35428055619787	299709200
413	2012-01-30	13.614848136901855	13.64159657634465	13.38583559035896	13.395452348530068	379341200
414	2012-01-31	13.719134330749512	13.7720293040782	13.616649216441816	13.692385894077608	391683600
415	2012-02-01	13.710419654846191	13.794571702359859	13.691186139323175	13.777140676858734	270046000
416	2012-02-02	13.67825984954834	13.739870328530959	13.643998099271853	13.701701846305959	186796400
417	2012-02-03	13.81531047821045	13.824928039419222	13.691487587781424	13.743782274320644	286599600
418	2012-02-06	13.944239616394043	13.97459463685763	13.770828215649237	13.776237290255956	249412800
419	2012-02-07	14.09030818939209	14.117958680986252	13.962576946513856	13.982714118832911	316223600
420	2012-02-08	14.326229095458984	14.329533927612276	14.116450099455644	14.140493997297463	407890000
421	2012-02-09	14.821819305419922	14.929413318902288	14.442835868933724	14.448846842178517	884214800
422	2012-02-10	14.829334259033203	14.95556150098669	14.68296985321836	14.755401687553713	631302000
423	2012-02-13	15.10523796081543	15.14220426030162	14.939638376911624	15.012970680803118	517216000
424	2012-02-14	15.311408996582031	15.314413682154278	15.087205201625151	15.167148777638447	460398400
425	2012-02-15	14.95706844329834	15.817217313499372	14.933624837826091	15.45566638961488	1506120000
426	2012-02-16	15.093512535095215	15.174057991036621	14.62526803873536	14.771632463864705	944552000
427	2012-02-17	15.090815544128418	15.260622052976819	15.036116449519605	15.120568679982274	535805200
428	2012-02-21	15.473393440246582	15.473393440246582	15.150911566354594	15.233861387138198	605595200
429	2012-02-22	15.419002532958984	15.492634982684919	15.299686665596004	15.420204728159959	483302400
430	2012-02-23	15.519680976867676	15.562959996865363	15.312608104595695	15.480310294419846	568027600
431	2012-02-24	15.700615882873535	15.715342378395457	15.587312553675941	15.618267888023164	415072000
432	2012-02-27	15.801289558410645	15.883637506321973	15.516375770557762	15.667547374223693	547582000
433	2012-02-28	16.09131622314453	16.09131622314453	15.803997974829098	15.867412571312444	600387200
434	2012-02-29	16.302593231201172	16.457974936402305	16.100028981286407	16.276146544942957	952011200
435	2012-03-01	16.363601684570312	16.476006108201318	16.192292919392926	16.474802308202417	683270000
436	2012-03-02	16.384944915771484	16.433631414426213	16.304999736429032	16.356694130724776	431712400
437	2012-03-05	16.023691177368164	16.45406575129893	15.808501482802649	16.392155116485654	809124400
438	2012-03-06	15.936531066894531	16.03961646764788	15.514570299899596	15.738173729472964	810238800
439	2012-03-07	15.949454307556152	16.162538120707566	15.727353230815742	16.1330851504587	798520800
440	2012-03-08	16.2890682220459	16.319121489202452	15.992432652203055	16.069671667483327	516457200
441	2012-03-09	16.3846435546875	16.46188258527247	16.32273130817335	16.355790871636184	418919200
442	2012-03-12	16.589916229248047	16.589916229248047	16.439643422856005	16.499151287260272	407282400
443	2012-03-13	17.07378387451172	17.076188264542807	16.70261378752952	16.756412415741835	690855200
444	2012-03-14	17.71934700012207	17.873825036908233	17.293177722688895	17.3728227360234	1418844000
445	2012-03-15	17.598533630371094	18.03281663862415	17.387854126433893	18.02079468596194	1159718000
446	2012-03-16	17.59882926940918	17.70792565300275	17.371319090029	17.57328302781325	825487600
447	2012-03-19	18.065570831298828	18.085706392381713	17.70341803873665	17.983523034452677	901236000
448	2012-03-20	18.211637496948242	18.239886673638516	17.776452509767125	18.017787152312373	816662000
449	2012-03-21	18.107650756835938	18.322538740439608	18.074892943125498	18.11486392822183	644042000
450	2012-03-22	18.012680053710938	18.167760024154788	17.898172967408712	17.965794440978087	623870800
451	2012-03-23	17.913799285888672	18.08661041029963	17.8642091413695	18.047239726233386	430488800
452	2012-03-26	18.242292404174805	18.24740293742428	17.890058851370114	18.026202237285176	595742000
453	2012-03-27	18.467687606811523	18.52178474788945	18.214631312024945	18.2182378951012	607129600
454	2012-03-28	18.562063217163086	18.677170553872116	18.342366543848964	18.584903312001956	655460400
455	2012-03-29	18.328845977783203	18.530209623609	18.24980446697302	18.416604605969972	608238400
456	2012-03-30	18.01898765563965	18.34988339269426	17.97059970963255	18.296086371885558	731038000
457	2012-04-02	18.59242057800293	18.59662745756186	18.043930799142	18.087509962401978	598351600
458	2012-04-03	18.913707733154297	19.000565953547152	18.709039173324776	18.852997665185356	834559600
459	2012-04-04	18.763126373291016	18.809710218587362	18.54342968471203	18.764328568106404	572980800
460	2012-04-05	19.044740676879883	19.074193655650884	18.735782942239457	18.84337700103703	641298000
461	2012-04-09	19.121376037597656	19.229872133976446	18.792884668451745	18.817829011812638	597536800
462	2012-04-10	18.887250900268555	19.35489344597345	18.813918621912446	19.232572932901295	889725200
463	2012-04-11	18.819927215576172	19.140605016572867	18.73397110005157	19.12046945984857	696614800
464	2012-04-12	18.71685028076172	18.974115260590924	18.6486269010668	18.783871465152753	614336800
465	2012-04-13	18.189693450927734	18.774849375498555	18.13800067562456	18.75711659957017	859644800
466	2012-04-16	17.435333251953125	18.341465511573247	17.378831701495415	18.334854242715362	1050786800
467	2012-04-17	18.324039459228516	18.333055120128332	17.188292500287748	17.39957387947349	1025528000
468	2012-04-18	18.283161163330078	18.641107034451675	18.113955057175023	18.444852348321994	954531200
469	2012-04-19	17.6550350189209	18.17467228059601	17.56727637046794	18.039127574608823	834719200
470	2012-04-20	17.220443725585938	17.87081660472834	17.143504870794004	17.773440440286556	1030985200
471	2012-04-23	17.181968688964844	17.33133933049189	16.72875265486472	17.149210899287795	966529200
472	2012-04-24	16.838754653930664	17.061455988538825	16.68006817584887	16.908780483495452	1076149200
473	2012-04-25	18.333059310913086	18.57349357556096	18.212842981122794	18.502565652072576	905777600
474	2012-04-26	18.26392936706543	18.474008528800464	18.096527325178908	18.461384678802023	536068400
475	2012-04-27	18.122665405273438	18.218239060374316	18.047530660644547	18.184879368584635	406722400
476	2012-04-30	17.551044464111328	17.98442694932115	17.521591488086084	17.966394023672997	506144800
477	2012-05-01	17.495447158813477	17.93513921718572	17.46839856945928	17.57869716973409	610999200
478	2012-05-02	17.61115074157715	17.653827858547036	17.397164861803244	17.43863978385755	427389200
479	2012-05-03	17.486125946044922	17.77404601496641	17.440444143625648	17.746997431488328	390549600
480	2012-05-04	16.988128662109375	17.38213883021172	16.985724272194894	17.34367019664669	529992400
481	2012-05-07	17.115251541137695	17.21413003289667	16.86730414080747	16.875419354987287	460118400
482	2012-05-08	17.076187133789062	17.175966103338528	16.79217540170719	17.1182623514802	497252000
483	2012-05-09	17.10624122619629	17.250503020391776	16.855890940260302	16.941545327238817	480704000
484	2012-05-10	17.14651107788086	17.307601969884097	17.084000158826637	17.268531441675346	333200000
485	2012-05-11	17.032014846801758	17.26523594739571	16.96108692077651	16.980622195446195	399546000
486	2012-05-14	16.776844024658203	17.056046927230458	16.758210809005742	16.90757989177202	352626400
487	2012-05-15	16.625076293945312	16.927121000540637	16.582399169121135	16.873925872069357	476336000
488	2012-05-16	16.4119930267334	16.7368794528916	16.260519644048482	16.651525200100323	560896000
489	2012-05-17	15.932330131530762	16.454671956979237	15.932330131530762	16.38885296739869	717220000
490	2012-05-18	15.940136909484863	16.331742639192075	15.693693394026795	16.047730937237816	732292400
491	2012-05-21	16.868812561035156	16.87662763067109	16.050437215938658	16.063963112800852	631106000
492	2012-05-22	16.739274978637695	17.247490283044005	16.60733693624936	17.117354729939283	694870400
493	2012-05-23	17.14771270751953	17.21503400228827	16.626873516508578	16.755203380386824	584897600
494	2012-05-24	16.990234375	17.326240671829055	16.86731193631691	17.30730569834707	496230000
495	2012-05-25	16.899169921875	17.00616368118161	16.784362696917256	16.96829533789747	328507200
496	2012-05-29	17.199106216430664	17.251100740888674	16.989930738983706	17.157933050369145	380508800
497	2012-05-30	17.4064884185791	17.431132620515243	17.027504764250896	17.106848051622862	529429600
498	2012-05-31	17.363201141357422	17.476504376473713	17.174761542649964	17.453662677971924	491674400
499	2012-06-01	16.860097885131836	17.21053050438879	16.845973297699743	17.10564099710472	520987600
500	2012-06-04	16.95927619934082	17.055750339555967	16.484722173186853	16.87542590887099	556995600
501	2012-06-05	16.915395736694336	17.024793866702318	16.780152824131285	16.868511741014693	388214400
502	2012-06-06	17.174768447875977	17.246596798703845	16.99564458195031	17.063867952421106	401455600
503	2012-06-07	17.182584762573242	17.350887295063878	17.145918607216746	17.349986852358793	379766800
504	2012-06-08	17.4410457611084	17.44886083130431	17.100832594366583	17.17897366592497	347516400
505	2012-06-11	17.166051864624023	17.68688963534972	17.149821428693908	17.66344763408792	591264800
506	2012-06-12	17.316020965576172	17.3298454060514	17.0317090604166	17.264930083796646	435380400
507	2012-06-13	17.195802688598633	17.38574466848598	17.14230581783206	17.266730582963312	293580000
508	2012-06-14	17.176868438720703	17.236076139041376	17.0485385410917	17.168152926555738	345573200
509	2012-06-15	17.2550106048584	17.26973709274181	17.11736168121878	17.160940849886085	335255200
510	2012-06-18	17.605134963989258	17.66854952468562	17.14200113584551	17.159733907279197	440412000
511	2012-06-19	17.654129028320312	17.731968337668263	17.52459533930869	17.53361099834464	361404400
512	2012-06-20	17.603944778442383	17.70943460698336	17.455476066727453	17.678177529232695	358943200
513	2012-06-21	17.361404418945312	17.678475770561814	17.35449139545985	17.594925613953436	326351200
514	2012-06-22	17.494544982910156	17.497249520812346	17.293783202016318	17.402579458766613	284471600
515	2012-06-25	17.15403175354004	17.425421299887578	17.142009801586603	17.350284902712104	304382400
516	2012-06-26	17.191896438598633	17.265829019767605	17.050640940827012	17.170857224626968	276536400
517	2012-06-27	17.266130447387695	17.333451763915033	17.188591275651785	17.28115708271013	202997200
518	2012-06-28	17.102333068847656	17.251101878075314	16.99894751812348	17.181076031851095	282836400
519	2012-06-29	17.551651000976562	17.551651000976562	17.258621900781936	17.37132490698995	421500800
520	2012-07-02	17.807706832885742	17.836257760311373	17.539623768380963	17.573585375835368	400092000
521	2012-07-03	18.01477813720703	18.032510913165382	17.852186494212372	17.87863317682151	241712800
522	2012-07-05	18.33125114440918	18.463489387246792	18.0219932952445	18.049342028308903	484383200
523	2012-07-06	18.20923614501953	18.286175044448242	18.08000415404211	18.245602154080892	418930400
524	2012-07-09	18.44995880126953	18.450258948657208	18.156029440223794	18.19179352627832	379405600
525	2012-07-10	18.279253005981445	18.62968392861004	18.192094693897893	18.5725804836357	511957600
526	2012-07-11	18.165651321411133	18.262725750971907	17.948960906589335	18.216442049734894	469322000
527	2012-07-12	17.999446868896484	18.136793989936137	17.81250962209412	18.039719585284114	428041600
528	2012-07-13	18.181880950927734	18.24860036339004	18.03251183903506	18.12117251324582	311427200
529	2012-07-16	18.24018669128418	18.381740734108202	18.183383380603598	18.186389670541566	301260400
530	2012-07-17	18.24108123779297	18.37812819695453	18.127174515798	18.356788843890104	293624800
531	2012-07-18	18.22064971923828	18.283162246337362	18.139502369441164	18.23056742547869	252700000
532	2012-07-19	18.462892532348633	18.49384785626179	18.21284073534007	18.371527298339053	436861600
533	2012-07-20	18.1617431640625	18.466492325290808	18.14371024193069	18.42411535954768	397471200
534	2012-07-23	18.147619247436523	18.209831632785733	17.66314591426302	17.86420780475681	487975600
535	2012-07-24	18.06015396118164	18.32342811440021	17.987722149880486	18.254302738964068	565132400
536	2012-07-25	17.280254364013672	17.45546985239891	17.13088526280248	17.264927583219723	877312800
537	2012-07-26	17.277551651000977	17.443449745391888	17.14170682646925	17.424214625439287	406632800
538	2012-07-27	17.58650779724121	17.606644964773928	17.178673174833843	17.281458439815516	403936400
539	2012-07-30	17.883142471313477	18.015680851925016	17.66645044498032	17.759619750210206	379142400
540	2012-07-31	18.35589027404785	18.384142651918875	18.114255560572484	18.129582339136874	462327600
541	2012-08-01	18.2371826171875	18.525402875309258	18.122675539492217	18.510676386504024	384501600
542	2012-08-02	18.26663589477539	18.353792633930183	18.04002773094616	18.117868661661802	332158400
543	2012-08-03	18.50436019897461	18.572883696304594	18.379935446959706	18.442147822967158	344920800
544	2012-08-06	18.710235595703125	18.779961305540624	18.491140758009745	18.552149349684047	302103200
545	2012-08-07	18.66094398498535	18.783864799788283	18.574687706339837	18.716843639179388	290446800
546	2012-08-08	18.62938690185547	18.750205080273528	18.54643705980526	18.615260710681245	244706000
547	2012-08-09	18.735637664794922	18.765821588318442	18.647200783819176	18.648709577005718	221642400
548	2012-08-10	18.764904022216797	18.76671425052552	18.674355531757246	18.67465696781578	194938800
549	2012-08-13	19.015424728393555	19.015424728393555	18.811687804595405	18.815914357231264	278832400
550	2012-08-14	19.066436767578125	19.27530619980245	19.021766192962648	19.071870677329454	340169200
551	2012-08-15	19.040481567382812	19.13616255748562	18.94751833844235	19.054668409606894	257342400
552	2012-08-16	19.206789016723633	19.219465452275376	19.030518215546852	19.05194919350469	254534000
553	2012-08-17	19.562049865722656	19.564464578976526	19.281346703771526	19.317264354454288	442761200
554	2012-08-20	20.076372146606445	20.076372146606445	19.616077515544305	19.619398149198613	613384800
555	2012-08-21	19.802005767822266	20.370054965869947	19.629055559514782	20.2475106873035	812719600
556	2012-08-22	20.18864631652832	20.192569821190492	19.56204295609779	19.752498963840054	565322800
557	2012-08-23	20.00031089782715	20.219741922653782	19.955638702075973	20.105347701758244	420128800
558	2012-08-24	20.01811408996582	20.207061335744054	19.7866095462437	19.90613460534152	437340400
559	2012-08-27	20.394207000732422	20.550857126404562	20.32961421223882	20.524295274471804	427008400
560	2012-08-28	20.36764144897461	20.40687973531377	20.242983886018962	20.373073748085734	267416800
561	2012-08-29	20.327495574951172	20.454264792742823	20.301236778137394	20.381222137124485	202806800
562	2012-08-30	20.03773307800293	20.269540668052276	20.006946296163964	20.242074519261546	302699600
563	2012-08-31	20.079086303710938	20.180501024584004	19.837921278600163	20.139753952164043	338321200
564	2012-09-04	20.372770309448242	20.377901171872917	20.05675238456349	20.09478331047785	367892000
565	2012-09-05	20.229705810546875	20.41442655902703	20.210689538579576	20.390883908176612	336375200
566	2012-09-06	20.41201400756836	20.47298472445206	20.24691238596886	20.318446266656995	391196400
567	2012-09-07	20.537872314453125	20.59944588391338	20.39691626419179	20.46573236068448	329666400
568	2012-09-10	20.003631591796875	20.62389535186049	19.984313885467945	20.538176253942144	487998000
569	2012-09-11	19.938732147216797	20.225773457549696	19.81528197756141	20.075160188436683	503983200
570	2012-09-12	20.21642303466797	20.21974366870954	19.800197677139447	20.12768473176087	712233200
571	2012-09-13	20.614538192749023	20.69060004446488	20.36673349638936	20.445210061237724	598360000
572	2012-09-14	20.865062713623047	21.037107024723266	20.762740435578365	20.82522155187702	600474000
573	2012-09-17	21.121614456176758	21.12221732841777	20.965567263226898	21.108634971458535	398031200
574	2012-09-18	21.1859073638916	21.198583802441508	21.0202012944545	21.12463522430354	373503200
575	2012-09-19	21.19164276123047	21.24868834679882	21.11527946966729	21.13610596845344	326874800
576	2012-09-20	21.089017868041992	21.130067990960665	20.93568680929122	21.102901662461946	336568400
577	2012-09-21	21.130971908569336	21.281283767169842	21.108938054811507	21.20099697558916	571589200
578	2012-09-24	20.85026741027832	20.98096174173953	20.61514076724004	20.731648256263224	639766400
579	2012-09-25	20.32961082458496	20.910336503949612	20.313310703090448	20.77390680826036	518789600
580	2012-09-26	20.07727813720703	20.303953295815923	19.957148572489324	20.18472965154493	576503200
581	2012-09-27	20.56443977355957	20.590095705178683	19.9314978174166	20.050420056371117	594090000
582	2012-09-28	20.135231018066406	20.55809762472801	20.12466624402117	20.486865191853603	535110800
583	2012-10-01	19.902509689331055	20.426491005705405	19.815280217283576	20.257765794693807	543594800
584	2012-10-02	19.96046257019043	20.112586240794187	19.638709368528996	19.975553718032927	627992400
585	2012-10-03	20.266517639160156	20.27889424873475	20.000302860409924	20.067611757179495	424281200
586	2012-10-04	20.126174926757812	20.35103987056265	20.088447045284585	20.260489731110525	370725600
587	2012-10-05	19.6972713470459	20.102027597167247	19.657731624950657	20.077882075651303	594006000
588	2012-10-08	19.26203155517578	19.545452516136127	19.1998534866122	19.524927450753083	637994000
589	2012-10-09	19.192005157470703	19.332055311270338	18.82075183662287	19.276518514823906	838597200
590	2012-10-10	19.344730377197266	19.46757609222592	19.226714088643515	19.309415599089068	510356000
591	2012-10-11	18.958084106445312	19.534584839410215	18.958084106445312	19.513456903197902	546081200
592	2012-10-12	19.00667953491211	19.177817911296106	18.87357208794213	19.002151544375764	460014800
593	2012-10-15	19.15910530090332	19.170272947552697	18.82980641294604	19.086364073608316	432502000
594	2012-10-16	19.612756729125977	19.628150928714156	19.04561346084254	19.177515154005043	549771600
595	2012-10-17	19.456411361694336	19.703310185363826	19.437999573489613	19.58499244291708	389037600
596	2012-10-18	19.09511947631836	19.379444766300686	19.01543553460168	19.304893300266766	476624400
597	2012-10-19	18.406936645507812	19.068853330088338	18.400295378718397	19.0471225248485	744086000
598	2012-10-22	19.137067794799805	19.177814867284752	18.43470387478185	18.484808363034464	546730800
599	2012-10-23	18.513193130493164	19.133157410345337	18.463090219838893	19.045624810951853	707145600
600	2012-10-24	18.6179141998291	18.911295353421604	18.431080232217916	18.757060008190823	558527200
601	2012-10-25	18.397878646850586	18.773962904944103	18.27744766902108	18.713595086018977	656325600
602	2012-10-26	18.230667114257812	18.532499815620863	17.838285892052305	18.394561339386183	1018432800
603	2012-10-31	17.96867561340332	18.169091955114972	17.73867984362941	17.955394691997057	510003200
604	2012-11-01	18.00550079345703	18.20048324244578	17.9339669298759	18.056208158683877	361298000
605	2012-11-02	17.40967559814453	18.017867086608813	17.347800617268035	17.985872958161853	599373600
606	2012-11-05	17.64571762084961	17.740794137717568	17.433830555088154	17.61251611839243	529135600
607	2012-11-06	17.592294692993164	17.83044058717331	17.50899029622502	17.815047996667705	374917200
608	2012-11-07	16.91917610168457	17.420686490817907	16.85095246167806	17.39946204208502	793648800
609	2012-11-08	16.30516242980957	17.04742336061132	16.23057328505439	16.99890851590494	1056146000
610	2012-11-09	16.587453842163086	16.82456450280411	16.18297018844804	16.386122073568988	929913600
611	2012-11-12	16.459192276000977	16.81303969954485	16.332449685099828	16.802426673432773	515802000
612	2012-11-13	16.46132469177246	16.691158211796687	16.26302421669534	16.340343573247182	532949200
613	2012-11-14	16.278779983520508	16.599274221129434	16.25755555346407	16.540147982123504	477170400
614	2012-11-15	15.937368392944336	16.358224971435682	15.846406294175999	16.2984930906875	789910800
615	2012-11-16	15.999837875366211	16.07018281629619	15.334895928954388	15.924641447522347	1266893600
616	2012-11-19	17.153539657592773	17.207207156943475	16.36974025771589	16.394906107918327	823317600
617	2012-11-20	17.007396697998047	17.3421426114836	16.815465128039705	17.34092974050256	642754000
618	2012-11-21	17.031356811523438	17.203276875542446	16.876718140421417	17.108676147074448	373002000
619	2012-11-23	17.32849884033203	17.343660539216785	17.05864229907964	17.197209183119703	272826400
620	2012-11-26	17.875186920166016	17.889436939429835	17.395506981940304	17.46191045238933	630579600
621	2012-11-27	17.731168746948242	17.90218038491265	17.5892660241509	17.875800025712234	533330000
622	2012-11-28	17.675371170043945	17.762089015954043	17.351541096335108	17.503449542795117	520864400
623	2012-11-29	17.870038986206055	18.018308883554187	17.745420892759793	17.896116533107033	514698800
624	2012-11-30	17.746326446533203	17.84092878879608	17.667491431200943	17.79211112370649	391319600
625	2012-12-03	17.773916244506836	18.02861433410667	17.752994621501568	18.000112671063654	364280000
626	2012-12-04	17.460397720336914	17.640807869409382	17.34760393037324	17.640807869409382	557068400
627	2012-12-05	16.33669090270996	17.260270048816544	16.336083657720412	17.24996145787394	1044638000
628	2012-12-06	16.59290885925293	16.776955956938814	15.725421113241675	16.038032534054796	1177212400
629	2012-12-07	16.16871452331543	16.834261597995837	16.070170793255198	16.77968403036869	787040800
630	2012-12-10	16.064720153808594	16.328209563683842	15.814873522014166	15.918571589995134	630484400
631	2012-12-11	16.415525436401367	16.663248999100993	16.293634367404838	16.366404985682774	592345600
632	2012-12-12	16.343063354492188	16.61595286377373	16.260286929385206	16.608978450398094	487144000
633	2012-12-13	16.060775756835938	16.30182945619386	15.942826056057816	16.105044746249195	625259600
634	2012-12-14	15.457386016845703	15.710263994702165	15.329734966376481	15.60777880717018	1009579200
635	2012-12-17	15.731484413146973	15.766960481895119	15.197834175421544	15.43130615442642	757607200
636	2012-12-18	16.188426971435547	16.21874712957553	15.774543210532087	15.918568819658683	625685200
637	2012-12-19	15.958291053771973	16.18236456303477	15.933730815903942	16.114748205652457	449369200
638	2012-12-20	15.819421768188477	16.076241188604946	15.733006713865098	16.07017683222078	481689600
639	2012-12-21	15.746646881103516	15.756955474527151	15.471027220271484	15.538643561301537	596268400
640	2012-12-24	15.772113800048828	15.895823384674282	15.727844824912818	15.77757252838241	175753200
641	2012-12-26	15.554713249206543	15.750587853864635	15.497709935467617	15.736639028668707	302436400
642	2012-12-27	15.617176055908203	15.6532577529391	15.301836079559186	15.571086958839116	455120400
643	2012-12-28	15.451322555541992	15.599594044340254	15.406750750802443	15.472548612454837	354278400
644	2012-12-31	16.135967254638672	16.23390536042636	15.433428418974971	15.47981870443	659492400
645	2013-01-02	16.647184371948242	16.828201746958356	16.422809687293846	16.792422857823325	560518000
646	2013-01-03	16.437055587768555	16.666586131735777	16.403702449286822	16.612311376067858	352965200
647	2013-01-04	15.979209899902344	16.331844461119488	15.94373382700266	16.28151112288958	594333600
648	2013-01-07	15.885213851928711	16.048946573472275	15.621420085903583	15.827603291022434	484156400
649	2013-01-08	15.927970886230469	16.12748417783673	15.804868490759398	16.046223415553555	458707200
650	2013-01-09	15.679040908813477	15.91888022553838	15.645383312833927	15.842773737520922	407604400
651	2013-01-10	15.873388290405273	16.031359457282196	15.631121789016747	16.026205160952273	601146000
652	2013-01-11	15.776062965393066	15.928274263596235	15.73725108421246	15.797287403253307	350506800
653	2013-01-14	15.213605880737305	15.387951668505577	15.115364929533344	15.241803112940682	734207600
654	2013-01-15	14.733622550964355	15.12991890533293	14.65660603925707	15.108997281917567	876772400
655	2013-01-16	15.345199584960938	15.4467763450027	14.933137478393105	14.998023665978767	690804800
656	2013-01-17	15.241799354553223	15.486491613964898	15.222092225896631	15.473150033603217	453678400
657	2013-01-18	15.160550117492676	15.227862069646664	15.051393280917713	15.115673863401948	472922800
658	2013-01-22	15.305173873901367	15.399471770723396	15.058360265847165	15.298806705280409	461546400
659	2013-01-23	15.585341453552246	15.615055988236866	15.305174684153906	15.427671436485648	861509600
660	2013-01-24	13.659647941589355	14.121437645213211	13.652066283336119	13.947697517638176	1460852400
661	2013-01-25	13.337636947631836	13.833386221469025	13.189669926463386	13.695729413308143	1208026400
662	2013-01-28	13.639331817626953	13.741816987345246	13.21574674494054	13.275479426733325	785517600
663	2013-01-29	13.895240783691406	13.953761402740254	13.708766326534622	13.902215196548525	571158000
664	2013-01-30	13.851579666137695	14.026532666625329	13.780931953646379	13.856733963122656	417155200
665	2013-01-31	13.810949325561523	13.925866020690917	13.795486434574423	13.856128366145889	319334400
666	2013-02-01	13.754246711730957	13.9319282403083	13.594455432754641	13.920709589942993	539484400
667	2013-02-04	13.411623001098633	13.82459593286275	13.401920031402577	13.763043933343928	477117200
668	2013-02-05	13.88220500946045	13.939815576160793	13.408589377805642	13.464077015283618	573347600
669	2013-02-06	13.867347717285156	14.144784284829138	13.722714865267541	13.840664553547612	593706400
670	2013-02-07	14.279674530029297	14.3339593919007	13.849654836168023	14.128100719515489	704580800
671	2013-02-08	14.485840797424316	14.602647159519975	14.28058963194696	14.455953092697895	633158400
672	2013-02-11	14.636808395385742	14.789603836314026	14.43308494125063	14.53220139627456	517490400
673	2013-02-12	14.269918441772461	14.711526851981972	14.265038682846964	14.62399739782437	609053200
674	2013-02-13	14.242779731750488	14.444980327620062	14.12719325567045	14.248879432352462	475207600
675	2013-02-14	14.229966163635254	14.383979884890948	14.151587074450019	14.16683550620581	355275200
676	2013-02-15	14.033865928649902	14.338844349161537	14.026546290196855	14.298890915415821	391745200
677	2013-02-19	14.028678894042969	14.112243945634381	13.841423858542997	14.062532626497799	435783600
678	2013-02-20	13.688935279846191	13.95853543949789	13.687409133647165	13.95853543949789	476302400
679	2013-02-21	13.603843688964844	13.698692765346983	13.50503103069968	13.602013779679625	447182400
680	2013-02-22	13.748709678649902	13.772802264460514	13.620313884589372	13.70113366245683	330654800
681	2013-02-25	13.504426002502441	13.880158532396646	13.497410940909091	13.84142666225737	372579200
682	2013-02-26	13.692595481872559	13.770974574127917	13.347665257393558	13.535531090858704	501499600
683	2013-02-27	13.558404922485352	13.798422779111924	13.438854082370733	13.676125852942357	587350400
684	2013-02-28	13.4617280960083	13.659048068687294	13.4617280960083	13.542547073241273	322515200
685	2013-03-01	13.128388404846191	13.363526532206558	13.11344454793665	13.358035988158377	552448400
686	2013-03-04	12.810600280761719	13.05915691153983	12.77857726763811	13.046957513325303	582755600
687	2013-03-05	13.148818016052246	13.272334053585707	12.831946432932956	12.854209924049067	638433600
688	2013-03-06	12.981695175170898	13.274169702909594	12.944182424720577	13.25160081132134	460250000
689	2013-03-07	13.131741523742676	13.175353964577543	12.84140236521405	12.94631474529643	468473600
690	2013-03-08	13.166507720947266	13.279654276584754	13.071659446234943	13.107952244731983	391482000
691	2013-03-11	13.354068756103516	13.38883703662777	12.965831507894988	13.106426704250076	474236000
692	2013-03-12	13.066171646118164	13.384874014148755	13.039943753356825	13.284841388192303	465911600
693	2013-03-13	13.063729286193848	13.251290526050484	12.972541648774921	13.066779949661242	405549200
694	2013-03-14	13.190298080444336	13.255562418156847	13.127776571399354	13.200361362464719	303875600
695	2013-03-15	13.53065013885498	13.548033870360968	13.335158489458749	13.3558974619375	643960800
696	2013-03-18	13.898456573486328	13.951521511801596	13.455628197363147	13.463252413945522	606197200
697	2013-03-19	13.860943794250488	14.058569143998382	13.67826067022961	14.013735951785414	526775200
698	2013-03-20	13.787443161010742	13.956706952047174	13.711503947049476	13.95030267550943	308660800
699	2013-03-21	13.807265281677246	13.967378692837213	13.72705710161771	13.730716920494626	383255600
700	2013-03-22	14.087238311767578	14.093031804484765	13.81885805987916	13.863689627784854	395105200
701	2013-03-25	14.13817024230957	14.332442007774635	14.083274575258072	14.172022353156898	501135600
702	2013-03-26	14.063753128051758	14.207091970665301	14.0451494548476	14.194892573685863	294294000
703	2013-03-27	13.787443161010742	13.93139279488807	13.746271415761237	13.92102412132773	331237200
704	2013-03-28	13.500155448913574	13.779515154327868	13.468437827783394	13.718519791722063	442839600
705	2013-04-01	13.080810546875	13.531873119936046	13.045128528364133	13.476976641885171	389732000
706	2013-04-02	13.107647895812988	13.362304217887095	13.004260035063792	13.04085822858477	529519200
707	2013-04-03	13.174741744995117	13.33607510190834	13.123505093151177	13.155832680079525	363216000
708	2013-04-04	13.044512748718262	13.266536826803842	12.969183528900787	13.22872033525859	358447600
709	2013-04-05	12.906665802001953	12.960036936441487	12.799312748961055	12.94631220913574	383695200
710	2013-04-08	12.998470306396484	13.037812156719365	12.885019124039564	12.95699315350997	300829200
711	2013-04-09	13.021951675415039	13.068307767397826	12.892945868679627	13.003043419491911	306614000
712	2013-04-10	13.287583351135254	13.32936587654622	12.992364473778245	13.05610509829372	375928000
713	2013-04-11	13.24610710144043	13.357728321382305	13.150648045838794	13.227502614674693	328364400
714	2013-04-12	13.107950210571289	13.240614966233268	13.086296691677859	13.240614966233268	238613200
715	2013-04-15	12.804498672485352	13.049700839384	12.795349125188666	13.0225575895933	317520000
716	2013-04-16	12.99937915802002	13.01066237777659	12.826456384043043	12.85695405973152	305771200
717	2013-04-17	12.28451156616211	12.82737335620436	12.141477294495521	12.817308446029182	945056000
718	2013-04-18	11.956663131713867	12.375702729219736	11.886212821635688	12.351304744760123	666299200
719	2013-04-19	11.910307884216309	12.186923196665544	11.744703864400984	11.832233345835707	609274400
720	2013-04-22	12.15855598449707	12.266214449460952	11.932873638243214	11.974654540128332	429920400
721	2013-04-23	12.386070251464844	12.454689826352238	12.162825349443642	12.320804289316428	664238400
722	2013-04-24	12.365636825561523	12.664210180177067	11.970385274250622	12.0021037101966	969651200
723	2013-04-25	12.454689025878906	12.624256568082112	12.412601921650808	12.541607691402605	384837600
724	2013-04-26	12.723679542541504	12.77156095427035	12.450724142096616	12.498300976089489	764097600
725	2013-04-29	13.11771297454834	13.224455263883838	12.809074720259833	12.822798635816792	640326400
726	2013-04-30	13.503813743591309	13.579143802394109	13.177182608622372	13.269591009729533	691538400
727	2013-05-01	13.39737606048584	13.569383485056441	13.247937520203257	13.555049600873804	506909200
728	2013-05-02	13.587381362915039	13.681008092667014	13.438246549105077	13.473318602333382	421828400
729	2013-05-03	13.723400115966797	13.822518195065804	13.698085956319163	13.763961080945888	361300800
730	2013-05-06	14.050644874572754	14.09608560814533	13.855457712671962	13.8981539881611	496641600
731	2013-05-07	13.98812198638916	14.20435105834815	13.8368526836095	14.18056304268072	483753200
732	2013-05-08	14.146096229553223	14.192758514540218	13.901199449697922	13.999706727299703	472598000
733	2013-05-09	14.022688865661621	14.213947697768134	13.986156648189462	14.116016368361906	398487600
734	2013-05-10	13.906027793884277	14.11294418400742	13.829585923792193	14.059526361223655	334852000
735	2013-05-13	13.960365295410156	14.057376822093415	13.860899378741347	13.861205972547157	316948800
736	2013-05-14	13.626350402832031	13.974484290747068	13.57385319663293	13.93304003401911	447118000
737	2013-05-15	13.165553092956543	13.538554843243464	12.96631299740496	13.48206779553162	741613600
738	2013-05-16	13.341458320617676	13.441846460778036	12.86008809320733	12.993324392965805	603204000
739	2013-05-17	13.300934791564941	13.51061376957028	13.231861021785171	13.478686210685725	427904400
740	2013-05-20	13.597804069519043	13.685912083861046	13.203926921658102	13.259493362880518	451578400
741	2013-05-21	13.497415542602539	13.676087596115948	13.329795622224873	13.451059213826392	456022000
742	2013-05-22	13.549298286437988	13.764196781868023	13.45320817584909	13.63218764754889	443038400
743	2013-05-23	13.573549270629883	13.69696228391454	13.378606453251018	13.383518511861686	353021200
744	2013-05-24	13.665953636169434	13.681610411172706	13.518902588634903	13.533945356387669	276166800
745	2013-05-28	13.5520601272583	13.848925725882147	13.53394813929809	13.811780329011816	386145200
746	2013-05-29	13.65981674194336	13.738101454943868	13.489433379245815	13.507853601046952	330576400
747	2013-05-30	13.863356590270996	13.953000036023507	13.646309471259826	13.681307075200003	353519600
748	2013-05-31	13.806561470031738	14.032817856488407	13.799499975419645	13.891597801480735	384302800
749	2013-06-03	13.83695125579834	13.887298211854002	13.5839860016852	13.837257849545324	372352400
750	2013-06-04	13.793667793273926	13.950850415088022	13.734724719978438	13.913703375738464	292728800
751	2013-06-05	13.664728164672852	13.836953541529331	13.62174846890814	13.681305543752254	290589600
752	2013-06-06	13.460575103759766	13.722750507777965	13.325190170005339	13.675780174448704	416934000
753	2013-06-07	13.563421249389648	13.607321552274165	13.285895621237058	13.400405960883136	404535600
754	2013-06-10	13.473773956298828	13.786602874016388	13.40961224570749	13.653059981129632	450153200
755	2013-06-11	13.434170722961426	13.592581318230891	13.302776447348034	13.37707050663286	286112400
756	2013-06-12	13.268086433410645	13.546225989527807	13.24690359238949	13.492501582826476	265227200
757	2013-06-13	13.383824348449707	13.420049958884459	13.162480048330524	13.277604366081247	285832400
758	2013-06-14	13.20238971710205	13.393955893444605	13.154804561835487	13.3666329788231	271866000
759	2013-06-17	13.262252807617188	13.375841692488704	13.211905851357397	13.24506142394316	259414400
760	2013-06-18	13.255194664001465	13.351284770022337	13.20730372766394	13.248747996364383	195025600
761	2013-06-19	12.9859619140625	13.251820604340384	12.9859619140625	13.243838506812299	310940000
762	2013-06-20	12.796846389770508	13.07744032384495	12.74557801427818	12.872367641644997	357310800
763	2013-06-21	12.694311141967773	12.893859434996727	12.528533253717919	12.847502289230174	481118400
764	2013-06-24	12.357839584350586	12.545721680955772	12.219997842827773	12.507040048720315	480746000
765	2013-06-25	12.36060905456543	12.51901888403966	12.243950093791925	12.454857152418443	314162800
766	2013-06-26	12.22061538696289	12.426916924909248	12.146628735617522	12.399594009445593	367724000
767	2013-06-27	12.088913917541504	12.322538391231848	12.081546648937017	12.256842062538906	337246000
768	2013-06-28	12.173341751098633	12.288157877954529	11.9381817901821	12.014624496564304	578516400
769	2013-07-01	12.56291389465332	12.656548765343251	12.317316746890578	12.362445867335603	391053600
770	2013-07-02	12.84749984741211	12.943897345011953	12.570589958779038	12.58563272634592	469865200
771	2013-07-03	12.918418884277344	12.985344866575161	12.815575520935962	12.92026090635259	240928800
772	2013-07-05	12.814653396606445	12.994860857446973	12.751105687922358	12.90583225467205	274024800
773	2013-07-08	12.741893768310547	12.924557244258025	12.606815446446458	12.89723515008528	298138400
774	2013-07-09	12.966002464294434	13.001306653445996	12.598527712652436	12.697380426000095	352584400
775	2013-07-10	12.916266441345215	13.041214860267342	12.84013200593654	12.88157626332589	281405600
776	2013-07-11	13.117658615112305	13.147130965736435	12.929777298500063	12.984422309076775	326292400
777	2013-07-12	13.093716621398926	13.194411386752554	12.998547923252392	13.128714227274196	279563200
778	2013-07-15	13.122262001037598	13.245674998127368	13.04121550390529	13.047662989870451	241917200
779	2013-07-16	13.20699405670166	13.222650011666955	13.021874562811833	13.094018364085306	216538000
780	2013-07-17	13.210372924804688	13.269010219910804	13.146211202798709	13.191646929304833	198990400
781	2013-07-18	13.254884719848633	13.350359974584311	13.219580533902118	13.304617665764603	218878800
782	2013-07-19	13.045820236206055	13.323037524074259	13.027400019866699	13.296022026545842	268721600
783	2013-07-22	13.08757209777832	13.193178886971962	13.061784612680984	13.184276191605047	207796400
784	2013-07-23	12.8628511428833	13.107526886521459	12.854255041285516	13.07805535795556	369395600
785	2013-07-24	13.52350902557373	13.648763242201463	13.362335789915155	13.475003266123872	591936800
786	2013-07-25	13.46180248260498	13.550831905953574	13.379220546108836	13.529342469163982	229493600
787	2013-07-26	13.538246154785156	13.5397807633382	13.334093211289051	13.363564745525444	200152400
788	2013-07-29	13.747002601623535	13.814541767736964	13.513992150624423	13.532411550578331	248057600
789	2013-07-30	13.91677188873291	14.034351421692927	13.791209440818108	13.813620298184496	309422400
790	2013-07-31	13.892518997192383	14.040184077742069	13.797350316066671	13.968041082412615	322957600
791	2013-08-01	14.01992130279541	14.023605346586006	13.914928514071711	13.991372012841854	206250800
792	2013-08-02	14.199824333190918	14.209341858205939	14.019311068048134	14.060755339767292	274783600
793	2013-08-05	14.411955833435059	14.449409457513896	14.187848916007637	14.265825380776917	318855600
794	2013-08-06	14.283019065856934	14.486864584080731	14.188463575054135	14.36805703300683	334857600
795	2013-08-07	14.27473258972168	14.33674652445584	14.17618644015708	14.23850696874158	298858000
796	2013-08-08	14.246298789978027	14.341787213481073	14.151736220803354	14.334370476668775	255777200
797	2013-08-09	14.043578147888184	14.229301888178178	14.018857341865136	14.173059125079206	266865200
798	2013-08-12	14.442530632019043	14.48239353463464	14.110947661123433	14.118055780754359	364434000
799	2013-08-13	15.128873825073242	15.286166771156202	14.463852821632685	14.553162300136895	881941200
800	2013-08-14	15.404821395874023	15.582509433209438	15.247219932781263	15.385662325922258	756372400
801	2013-08-15	15.38659954071045	15.525352304640336	15.113731537729269	15.340556015234322	490294000
802	2013-08-16	15.523185729980469	15.542036192296818	15.415954952661034	15.455817854673741	362306000
803	2013-08-19	15.690364837646484	15.875778295092069	15.574789838537345	15.58529605650577	510518400
804	2013-08-20	15.4842529296875	15.777826433316775	15.476527571754866	15.751250607897164	358688400
805	2013-08-21	15.5241117477417	15.672132917694713	15.488264185777718	15.562121286878591	335879600
806	2013-08-22	15.542652130126953	15.62392596918127	15.395556812718995	15.605075508439718	244207600
807	2013-08-23	15.482702255249023	15.55470434598424	15.431095365698958	15.552232100363964	222731600
808	2013-08-26	15.542962074279785	15.766386734713985	15.466632728184145	15.474358083191143	330965600
809	2013-08-27	15.098590850830078	15.528753505587682	15.027824855160258	15.389381841875363	424188800
810	2013-08-28	15.169977188110352	15.321399830694308	15.018556195891435	15.018556195891435	307608000
811	2013-08-29	15.194693565368652	15.34302501477603	15.177079226381082	15.193148824312496	239657600
812	2013-08-30	15.056253433227539	15.233322704966463	15.034003217258032	15.203966018891284	272297200
813	2013-09-03	15.098273277282715	15.469719030038535	15.0602637462868	15.237951826014386	331928800
814	2013-09-04	15.410700798034668	15.520405475919564	15.336226450641984	15.437586885730767	345032800
815	2013-09-05	15.305009841918945	15.472193360114801	15.254639083892316	15.458904629613494	236367600
816	2013-09-06	15.396175384521484	15.432021295827294	15.140613181136247	15.402974885192751	359525600
817	2013-09-09	15.641854286193848	15.695933441270292	15.558727059568927	15.60569809327958	340687200
818	2013-09-10	15.28554630279541	15.68140600743135	15.126708631913898	15.642777578390032	743195600
819	2013-09-11	14.453349113464355	14.63814374570476	14.363731011439576	14.431716133438927	898696400
820	2013-09-12	14.607234954833984	14.690979366804939	14.400805796255678	14.477754009962904	404051200
821	2013-09-13	14.3665132522583	14.580666242036338	14.360334286361544	14.50371963253571	298835600
822	2013-09-16	13.909772872924805	14.26484052173593	13.820156435647188	14.245991709924958	543706800
823	2013-09-17	14.070466041564941	14.206127650301786	13.828809775571811	13.843024364640684	399380800
824	2013-09-18	14.359712600708008	14.411319498659898	14.235484713610703	14.31335881296337	456862000
825	2013-09-19	14.595190048217773	14.704275854396252	14.50093771999524	14.545746772062653	404541200
826	2013-09-20	14.444075584411621	14.788326757762512	14.400502661903891	14.771331304539855	699302800
827	2013-09-23	15.161930084228516	15.355687723011073	14.913474444354247	15.330656658153998	762106800
828	2013-09-24	15.11434555053711	15.311192739690718	15.07479127191674	15.292961166447542	364344400
829	2013-09-25	14.880414009094238	15.131031702764016	14.877324527463287	15.117436003150885	316957200
830	2013-09-26	15.025345802307129	15.0976565067485	14.953652334051108	15.01854795244763	237221600
831	2013-09-27	14.918115615844727	14.977447859029972	14.855383622417161	14.94994453971529	228040400
832	2013-09-30	14.732704162597656	14.884433716352554	14.660391795135975	14.748154874305166	260156400
833	2013-10-01	15.079119682312012	15.11558448594774	14.7830739975062	14.78523762536619	353883600
834	2013-10-02	15.128558158874512	15.197779375180797	14.949016712131444	15.007112824865724	289184000
835	2013-10-03	14.93851089477539	15.214778561786593	14.8560025867636	15.157916913504033	322753200
836	2013-10-04	14.926770210266113	14.97528597215437	14.789872484354255	14.952418523206394	258868400
837	2013-10-07	15.072633743286133	15.224054719289017	14.998467996794648	15.03586031345184	312292400
838	2013-10-08	14.862184524536133	15.161936900869438	14.84982329554756	15.14030392495726	290917200
839	2013-10-09	15.036783218383789	15.073865259172742	14.779984846012878	14.97652345803277	301725200
840	2013-10-10	15.131031036376953	15.215702963778243	15.050684713141315	15.182948188549057	278602800
841	2013-10-11	15.228994369506836	15.260823296095593	14.992591230890564	15.049142615236223	267738800
842	2013-10-14	15.328810691833496	15.376400604934435	15.122074471677598	15.1369079485451	261898000
843	2013-10-15	15.410392761230469	15.512989323183014	15.312742341802323	15.374236574902632	320073600
844	2013-10-16	15.485490798950195	15.529372355290848	15.427394648425405	15.47560181156469	251101200
845	2013-10-17	15.590241432189941	15.598894291746118	15.441292761454838	15.45056285722578	253593200
846	2013-10-18	15.72590160369873	15.737335325919545	15.6276323259972	15.636285184773719	290542000
847	2013-10-21	16.111257553100586	16.202110109044767	15.80717792671157	15.81490328210439	398106800
848	2013-10-22	16.065214157104492	16.33035676722599	15.699329996928926	16.267316143901635	534063600
849	2013-10-23	16.22250747680664	16.24444907340088	16.038328444213914	16.038328444213914	313723200
850	2013-10-24	16.437278747558594	16.45458446955314	16.144943084790903	16.22374303787822	384764800
851	2013-10-25	16.25340461730957	16.47806370936094	16.227137424841583	16.419040093413148	337792000
852	2013-10-28	16.37454605102539	16.409157493551618	16.168427088054376	16.34858746913072	550440800
853	2013-10-29	15.966632843017578	16.664099911442243	15.900502744554734	16.57201123252714	635807200
854	2013-10-30	16.22064971923828	16.30161328101746	15.977138497000972	16.05717620452278	354163600
855	2013-10-31	16.15266227722168	16.300685076926797	16.108472130106538	16.22373850465699	275696400
856	2013-11-01	16.070159912109375	16.217563879734406	15.940678904406505	16.193460304258977	274890000
857	2013-11-04	16.277816772460938	16.27998039958244	16.03245221484496	16.103218170102576	244627600
858	2013-11-05	16.237655639648438	16.343960610659884	16.161945137961666	16.21077119120206	265213200
859	2013-11-06	16.191648483276367	16.3141149972181	16.10710301365161	16.29204529470566	223375600
860	2013-11-07	15.929618835449219	16.262204847507043	15.926200895119765	16.14999713669139	262620400
861	2013-11-08	16.180456161499023	16.198173341040775	15.932726067906462	15.99458098630661	279316800
862	2013-11-11	16.133516311645508	16.214952564245106	15.989292240171778	16.16273396181481	227452400
863	2013-11-12	16.163368225097656	16.28490185265656	16.069808928485752	16.09063363663494	204276800
864	2013-11-13	16.182634353637695	16.232988798347584	16.068559142967707	16.10088598599139	197220800
865	2013-11-14	16.41667938232422	16.451491227867223	16.221167983518065	16.25038563138428	282419200
866	2013-11-15	16.318157196044922	16.445595424284775	16.30261627260111	16.367578726996555	317920400
867	2013-11-18	16.12046241760254	16.386532141115552	16.107097760439874	16.318150115633156	244944000
868	2013-11-19	16.149066925048828	16.268113856489716	16.09995581207834	16.13290350077999	208938800
869	2013-11-20	16.007638931274414	16.176109045912963	15.98681422699272	16.139119258307623	193916800
870	2013-11-21	16.198486328125	16.2006625884136	15.966298777333982	16.088453213533214	262026800
871	2013-11-22	16.156835556030273	16.23019096709036	16.1173607500785	16.14813217471803	223725600
872	2013-11-25	16.279300689697266	16.345506474047585	16.19413438410107	16.194755224141865	229311600
873	2013-11-26	16.579557418823242	16.664725371933717	16.287380842458397	16.2911092021568	401382800
874	2013-11-27	16.969959259033203	16.97120259903606	16.579558798135228	16.67001053834328	363448400
875	2013-11-29	17.284198760986328	17.3544449467699	17.027454986044447	17.079363160760334	318127600
876	2013-12-02	17.133764266967773	17.540947277226973	17.12102044852454	17.344194141262008	472544800
877	2013-12-03	17.602811813354492	17.604677654146645	17.33425689933827	17.353527847519842	450968000
878	2013-12-04	17.561779022216797	17.69201600626086	17.43185245823004	17.577319945085925	377809600
879	2013-12-05	17.651914596557617	17.876954145804795	17.60560225877051	17.799558309502917	447580000
880	2013-12-06	17.4069766998291	17.616164850846662	17.392991204440996	17.586324700686827	344352400
881	2013-12-09	17.606229782104492	17.70413993459307	17.434341705068537	17.434341705068537	320493600
882	2013-12-10	17.578872680664062	17.6512968298131	17.44366234358352	17.51764025292883	278269600
883	2013-12-11	17.448633193969727	17.747340228730724	17.396726654880112	17.623940810895018	359718800
884	2013-12-12	17.42315101623535	17.572348540389108	17.40729967154428	17.472884630953597	262290000
885	2013-12-13	17.23322868347168	17.495878839748766	17.209606885605233	17.49494591983303	332822000
886	2013-12-16	17.328651428222656	17.488418107461722	17.25125725827967	17.25156767823933	282592800
887	2013-12-17	17.250638961791992	17.388956817521894	17.200594936100842	17.276126604690518	229902400
888	2013-12-18	17.119464874267578	17.140601651494855	16.74740414307453	17.086206778630377	565863200
889	2013-12-19	16.92333984375	17.095538335071204	16.90064929698742	17.07999741043946	320308800
890	2013-12-20	17.06507682800293	17.14558186964698	16.934529412904823	16.953489938002424	436413600
891	2013-12-23	17.719985961914062	17.73956732070063	17.492149316032823	17.65502186593981	501306400
892	2013-12-24	17.644765853881836	17.775623641822154	17.5937889185798	17.713768727522623	167554800
893	2013-12-26	17.527591705322266	17.701656054295402	17.511428278917496	17.65813913705179	204008000
894	2013-12-27	17.409162521362305	17.543439950836596	17.390824497337054	17.525101926811345	225884400
895	2013-12-30	17.236026763916016	17.409158118129405	17.167644726201566	17.327411420861644	253629600
896	2013-12-31	17.438066482543945	17.446147362795365	17.219864455755108	17.225149895919554	223084400
897	2014-01-02	17.19282341003418	17.314046576309632	17.158321968248117	17.27208509413738	234684800
898	2014-01-03	16.815166473388672	17.210538608309623	16.798070134473118	17.184430129965723	392467600
899	2014-01-06	16.906856536865234	16.99606325352717	16.585771120866898	16.705440489559262	412610800
900	2014-01-07	16.78594970703125	16.96995904513515	16.72005434771026	16.918983765660418	317209200
901	2014-01-08	16.892248153686523	16.95752099511459	16.743983635871896	16.747711994811073	258529600
902	2014-01-09	16.67653465270996	16.997930515523336	16.640167379180863	16.996064675855326	279148800
903	2014-01-10	16.565263748168945	16.809574286045233	16.508382179350402	16.779423701370888	304976000
904	2014-01-13	16.65199089050293	16.862420891478337	16.470156063248997	16.47108898369666	378492800
905	2014-01-14	16.983327865600586	16.993895427047647	16.71197426844296	16.729381030826545	332561600
906	2014-01-15	17.32430076599121	17.41257623552507	17.147128986997103	17.204943460142488	391638800
907	2014-01-16	17.227636337280273	17.308451778674826	17.14775215590179	17.24784019762891	229278000
908	2014-01-17	16.805532455444336	17.159876081071904	16.78159857371334	17.141538059745624	426739600
909	2014-01-21	17.066631317138672	17.097713163799074	16.797764379524274	16.815481563320816	328526800
910	2014-01-22	17.142465591430664	17.322122367952755	17.027459159262843	17.12381549594409	379985200
911	2014-01-23	17.287622451782227	17.297569170247023	16.934211826328564	17.093666421717916	403239200
912	2014-01-24	16.973379135131836	17.27021868064303	16.93234891437006	17.219864239708137	429354800
913	2014-01-27	17.111068725585938	17.244725243137108	16.96342671247651	17.097704069830503	554878800
914	2014-01-28	15.743432998657227	16.007635272593262	15.605734341817682	15.813679217044937	1065523200
915	2014-01-29	15.564709663391113	15.77047832997107	15.498503868404075	15.664175225907183	502810000
916	2014-01-30	15.534555435180664	15.74343323350234	15.43882157594988	15.620344234491355	678501600
917	2014-01-31	15.56004524230957	15.588952486103745	15.340911933547567	15.391576800197505	464797200
918	2014-02-03	15.58895206451416	15.781666464596796	15.519638757291066	15.622522248012485	401464000
919	2014-02-04	15.814613342285156	15.83543970558043	15.627184372628994	15.723230327825975	376681200
920	2014-02-05	15.932724952697754	16.0163374846827	15.735659731588317	15.745296030664587	328344800
921	2014-02-06	16.025598526000977	16.056555814257774	15.87863406865241	15.948990175651392	257765200
922	2014-02-07	16.249792098999023	16.35141607878941	16.17787461787746	16.302949514571903	370280400
923	2014-02-10	16.54090690612793	16.634713921975084	16.197262352738903	16.217899428643044	345559200
924	2014-02-11	16.758840560913086	16.814810116187243	16.55684183358665	16.591551441128523	282256800
925	2014-02-12	16.757600784301758	16.87142032821387	16.673801692000726	16.789808852957425	308100800
926	2014-02-13	17.02370262145996	17.03683500535471	16.70382119569811	16.71820436234174	307398000
927	2014-02-14	17.009929656982422	17.07215646982075	16.923004495597844	16.962401617903666	272924400
928	2014-02-18	17.072471618652344	17.235068272289134	17.060588354432646	17.07278389667498	260251600
929	2014-02-19	16.80293846130371	17.100617984023454	16.70850689777918	17.033701962555117	313768000
930	2014-02-20	16.608442306518555	16.79136542934987	16.541214021807694	16.665976612573086	305858000
931	2014-02-21	16.42396354675293	16.71538922493845	16.403638746140967	16.659730231889657	278784800
932	2014-02-24	16.495880126953125	16.569988577482757	16.33547268804028	16.35829905268694	288909600
933	2014-02-25	16.324216842651367	16.559045027486743	16.29107193675102	16.55310506223646	231952000
934	2014-02-26	16.17693519592285	16.416141882494525	16.1222147229812	16.37267845020533	276217200
935	2014-02-27	16.4996337890625	16.5343417525267	16.136288971388286	16.170372378543036	301882000
936	2014-02-28	16.454914093017578	16.658474293913976	16.326085202574387	16.543716285057315	371968800
937	2014-03-03	16.5024471282959	16.592814077753967	16.3476657141624	16.366739730067895	238781200
938	2014-03-04	16.611257553100586	16.655034929837967	16.502755120289805	16.60375452988178	259140000
939	2014-03-05	16.646286010742188	16.721017353789005	16.5452865613709	16.60125950401449	200062800
940	2014-03-06	16.5959415435791	16.711324152731834	16.51307928251217	16.659729787195275	185488800
941	2014-03-07	16.586244583129883	16.63439886548763	16.44897415158288	16.60656937750414	220729600
942	2014-03-10	16.601255416870117	16.676612967675265	16.520580788509598	16.521207014666402	178584000
943	2014-03-11	16.76291275024414	16.845774991053453	16.653471802769754	16.742901903174047	279224400
944	2014-03-12	16.779176712036133	16.80231535508547	16.635027775256493	16.713513130674777	199326400
945	2014-03-13	16.59281349182129	16.874545146676073	16.546222262179253	16.80512922431908	257742800
946	2014-03-14	16.406457901000977	16.600324245290654	16.353612739706083	16.534658976450782	237199200
947	2014-03-17	16.470550537109375	16.571548287838528	16.442721047759154	16.50056931302054	199544800
948	2014-03-18	16.61626625061035	16.634089485342628	16.422399955609954	16.444287816346012	209647200
949	2014-03-19	16.61189079284668	16.76760906671766	16.541222404101912	16.643160360861373	224756000
950	2014-03-20	16.53183364868164	16.655971680800256	16.489621006580208	16.569043162539707	208398400
951	2014-03-21	16.6622314453125	16.68974866307695	16.45773433079623	16.63283888857794	374046400
952	2014-03-24	16.859851837158203	16.90081371588265	16.730710617891305	16.835774688988725	355700800
953	2014-03-25	17.041208267211914	17.064973134360503	16.872355972081884	16.932081253057877	282293200
954	2014-03-26	16.878299713134766	17.166599266329765	16.849533382406044	17.08905241273348	299768000
955	2014-03-27	16.805757522583008	16.93208491056648	16.732589236514695	16.885805948754058	222031600
956	2014-03-28	16.7869930267334	16.852032049211964	16.705381552998578	16.832645754710367	200564000
957	2014-03-31	16.783239364624023	16.910503543705612	16.757909770110125	16.861098476874545	168669200
958	2014-04-01	16.936767578125	16.943647715581058	16.784175480992793	16.815131089736223	200760000
959	2014-04-02	16.964916229248047	16.993996511355697	16.893311002620397	16.959600819925168	180420800
960	2014-04-03	16.847339630126953	16.963346766631524	16.811380891278088	16.928638810088785	162344000
961	2014-04-04	16.629398345947266	16.885177540841322	16.59062575559131	16.879237575990942	275251200
962	2014-04-07	16.368305206298828	16.60063350085774	16.318901794477497	16.510578816254952	289850400
963	2014-04-08	16.36736297607422	16.45116371954163	16.219147779660165	16.42208344879233	243888400
964	2014-04-09	16.582494735717773	16.58781014367474	16.322963220724407	16.34234951383544	206169600
965	2014-04-10	16.368610382080078	16.64252496725975	16.35891640385108	16.5937444680268	239652000
966	2014-04-11	16.247604370117188	16.348289844953957	16.17036981202254	16.228528686720104	271717600
967	2014-04-14	16.31233024597168	16.327337963529718	16.172558247319152	16.3192087136051	205674000
968	2014-04-15	16.196008682250977	16.31107730975395	15.988696115961693	16.268240104971984	266490000
969	2014-04-16	16.228843688964844	16.29388270581914	16.076563849492572	16.198824910446014	214765600
970	2014-04-17	16.414268493652344	16.50244782990649	16.234785369622735	16.25980102103337	284334400
971	2014-04-21	16.60907554626465	16.639404937255925	16.383625737280102	16.426776902527024	182548800
972	2014-04-22	16.62564468383789	16.6297093090419	16.4630463161863	16.51964213080794	202563200
973	2014-04-23	16.4083251953125	16.607820799940274	16.3989434929712	16.543094067517913	394940000
974	2014-04-24	17.753511428833008	17.82324129345122	17.533378741702123	17.767270034891762	759911600
975	2014-04-25	17.88389778137207	17.885459171421942	17.63437262197948	17.652194177714495	390275200
976	2014-04-28	18.576513290405273	18.62841993892803	17.902980982217965	17.910799626762685	669485600
977	2014-04-29	18.521474838256836	18.635606650658254	18.43329717946348	18.565564502621783	337377600
978	2014-04-30	18.451433181762695	18.74348505006318	18.44236542614269	18.531169313501934	456640800
979	2014-05-01	18.49489974975586	18.59871136533187	18.33480291736992	18.51115825356424	244048000
980	2014-05-02	18.529287338256836	18.579944850780578	18.439546640530992	18.521784315221755	191514400
981	2014-05-05	18.79132843017578	18.7925808828119	18.448622320259126	18.453000894675007	287067200
982	2014-05-06	18.586519241333008	18.899206570099263	18.586519241333008	18.81759508544474	374564400
983	2014-05-07	18.521474838256836	18.676568523895423	18.377638194792482	18.61278028817797	282864400
984	2014-05-08	18.48845672607422	18.690324339112642	18.438461695832814	18.496631380353918	230297200
985	2014-05-09	18.41142463684082	18.433748769608062	18.247602378962014	18.379980422453386	291597600
986	2014-05-12	18.640642166137695	18.666739597160905	18.469903069600495	18.472734307532747	213208800
987	2014-05-13	18.669883728027344	18.694409369319512	18.573668654869106	18.614543604180483	159737200
988	2014-05-14	18.67334747314453	18.784343448875013	18.60637339677219	18.628069484497054	166404000
989	2014-05-15	18.514562606811523	18.75919277420791	18.49003695351811	18.699451271875397	230846000
990	2014-05-16	18.78780174255371	18.788429787165295	18.40702030966649	18.50858217626709	276256400
991	2014-05-19	19.010419845581055	19.096574459507604	18.782139085971092	18.798490074681798	317755200
992	2014-05-20	19.014190673828125	19.067329281136566	18.88904525697013	19.007901832835515	234836000
993	2014-05-21	19.064504623413086	19.076766607053397	18.930870496309243	18.986524654321727	196859600
994	2014-05-22	19.094682693481445	19.17580789506427	18.995008351416654	19.073616337574666	200760000
995	2014-05-23	19.310392379760742	19.329258907478913	19.06953558664843	19.094061233050194	232209600
996	2014-05-27	19.6719913482666	19.679222257070705	19.357555967418175	19.365416600049855	348866000
997	2014-05-28	19.62105369567871	19.804054809016414	19.613821107195403	19.684254461909912	315481600
998	2014-05-29	19.978561401367188	20.025412847066352	19.73927645859095	19.74179199499444	376474000
999	2014-05-30	19.903736114501953	20.25495923461973	19.774817331818646	20.06032413143091	564020800
1000	2014-06-02	19.766948699951172	19.961269702144573	19.573571443788925	19.933914501348408	369350800
1001	2014-06-03	20.04648208618164	20.084215137657168	19.754372516211927	19.76097538040426	292709200
1002	2014-06-04	20.275390625	20.371923087629806	20.00151786057871	20.043338238926673	335482000
1003	2014-06-05	20.354942321777344	20.418458784453733	20.205900968975413	20.318782740802018	303805600
1004	2014-06-06	20.29897689819336	20.47789238772147	20.264390779572686	20.43512825406474	349938400
1005	2014-06-09	20.62378692626953	20.66340579565604	20.19458390730212	20.403682469514195	301660000
1006	2014-06-10	20.744848251342773	20.920932515632714	20.595177130475523	20.85049914576954	251108000
1007	2014-06-11	20.65900421142578	20.85709855611484	20.573163608604478	20.718431675200637	182724000
1008	2014-06-12	20.313446044921875	20.71623771345011	20.227605417761982	20.69862894909316	218996000
1009	2014-06-13	20.091129302978516	20.3464512122581	20.00308720739027	20.293624947347173	218100000
1010	2014-06-16	20.29362678527832	20.414684887583928	20.128548470823464	20.141755877879	142244000
1011	2014-06-17	20.26722526550293	20.403688997623675	20.205596266575586	20.3178483663657	118904000
1012	2014-06-18	20.28922462463379	20.313436244126965	20.106537560917427	20.309033215529993	134056000
1013	2014-06-19	20.21879768371582	20.315644192359667	20.1043424136342	20.313442677363962	142112000
1014	2014-06-20	20.00969696044922	20.370668135020455	20.007495445688832	20.216594007804506	403592000
1015	2014-06-23	19.99209213256836	20.1659748890326	19.94146735870598	20.09994286734499	174776000
1016	2014-06-24	19.87102699279785	20.1923792481068	19.851218400821136	19.974476340045534	156144000
1017	2014-06-25	19.88863754272461	19.96347224706818	19.732363590186306	19.855621540523305	147476000
1018	2014-06-26	20.00749969482422	20.04051570618689	19.76538507693811	19.89084457670499	130516000
1019	2014-06-27	20.245210647583008	20.24961199827173	19.97888275115785	19.989888646775515	256116000
1020	2014-06-30	20.454301834106445	20.63038602473513	20.269413266019992	20.27161478020026	197929200
1021	2014-07-01	20.584169387817383	20.70522751856571	20.498328778473606	20.584169387817383	152892000
1022	2014-07-02	20.575366973876953	20.70302629259042	20.489524684071327	20.661207584418708	113860000
1023	2014-07-03	20.696428298950195	20.71183554859058	20.513741139453998	20.617190535295563	91567200
1024	2014-07-07	21.123428344726562	21.127829695685982	20.711832340564523	20.72063672174737	225872000
1025	2014-07-08	20.98695945739746	21.306111924842565	20.67221001944193	21.189455153061004	260888000
1026	2014-07-09	20.995765686035156	21.119023654377926	20.85710047164954	21.006771581464562	145744000
1027	2014-07-10	20.918731689453125	21.03098545361644	20.5841719121369	20.636998200722022	158744000
1028	2014-07-11	20.958341598510742	21.105811146033492	20.879103878801704	20.989156080701665	136072000
1029	2014-07-14	21.22907829284668	21.32592480993542	21.052995700906497	21.099217444263196	171240000
1030	2014-07-15	20.980356216430664	21.317115758007702	20.916525724085574	21.30611154300843	181911600
1031	2014-07-16	20.86150550842285	21.37214791226815	20.852701126376395	21.343534930065292	213585200
1032	2014-07-17	20.489526748657227	20.97155613278079	20.375073149490156	20.916530008721534	229192000
1033	2014-07-18	20.78446388244629	20.852695726557435	20.474115792914162	20.606179810148785	199952000
1034	2014-07-21	20.676618576049805	20.90992882345221	20.6281953143027	20.90772730811893	156316000
1035	2014-07-22	20.84829330444336	20.885710657079706	20.716230973262128	20.839488925129455	220788000
1036	2014-07-23	21.39195442199707	21.543825367559272	20.94734244295349	21.002368561599013	371672000
1037	2014-07-24	21.356740951538086	21.420571462787642	21.22247706223112	21.358942466895435	182916000
1038	2014-07-25	21.497600555419922	21.53501790772516	21.27089324769997	21.317114979241197	173876000
1039	2014-07-28	21.794742584228516	21.84316583343064	21.471190443154192	21.53061790764351	221272000
1040	2014-07-29	21.65387725830078	21.88718913952329	21.625264281598028	21.862977513365635	172572000
1041	2014-07-30	21.603246688842773	21.7243030984437	21.497595840446454	21.667077164856323	132040000
1042	2014-07-31	21.041982650756836	21.449175500314468	20.982555195005318	21.385346694947966	227372000
1043	2014-08-01	21.158632278442383	21.26648462776622	20.86809458002953	20.88790484635428	194044000
1044	2014-08-04	21.039779663085938	21.257684237198365	20.94733621427281	21.2114625127918	159832000
1045	2014-08-05	20.936328887939453	21.059586801360645	20.769049091679886	20.989153468082375	223732000
1046	2014-08-06	20.901121139526367	21.01557640907738	20.846095019736357	20.854899400414425	154232000
1047	2014-08-07	20.898906707763672	21.22406820050524	20.81484990937015	20.99844569914752	186844000
1048	2014-08-08	20.956417083740234	20.974113429284337	20.63346637183412	20.850242385708405	167460000
1049	2014-08-11	21.232919692993164	21.252828506952394	20.978540168154957	21.073655931786053	146340000
1050	2014-08-12	21.228490829467773	21.429781255534497	21.14885896994663	21.243974708395985	135180000
1051	2014-08-13	21.509418487548828	21.509418487548828	21.24398001458955	21.268312071499427	127664000
1052	2014-08-14	21.566932678222656	21.5824165623844	21.412093836605216	21.529329200632247	112464000
1053	2014-08-15	21.67310333251953	21.71955497266625	21.425359564120686	21.655406987430396	195804000
1054	2014-08-18	21.934120178222656	21.980571821889747	21.67310497503388	21.78591538638976	190288000
1055	2014-08-19	22.237163543701172	22.270343773515926	21.969512615064254	21.98942142799974	277596000
1056	2014-08-20	22.24601173400879	22.36103461815319	22.1088675715604	22.217256434876838	210796000
1057	2014-08-21	22.24822235107422	22.32785422102663	22.1442584271021	22.246009885904304	133912000
1058	2014-08-22	22.411909103393555	22.445089330135502	22.161954545488225	22.184074134110713	176736000
1059	2014-08-25	22.460575103759766	22.599930042680125	22.4030628184014	22.515874923784498	161080000
1060	2014-08-26	22.316795349121094	22.45172704568577	22.310159640702597	22.43403069815873	132608000
1061	2014-08-27	22.591079711914062	22.688407925901778	22.274764704070407	22.34554839943881	209476000
1062	2014-08-28	22.617631912231445	22.734867289288353	22.46500383166159	22.471639541666022	273840000
1063	2014-08-29	22.67292022705078	22.761400253264938	22.60655978548613	22.75255208188191	178380000
1064	2014-09-02	22.84988784790039	22.947214390118287	22.721591851776015	22.796798802017875	214256000
1065	2014-09-03	21.885456085205078	22.827763750477132	21.805824213827655	22.80564416123151	501684000
1066	2014-09-04	21.70407485961914	22.139836041660292	21.63107868916936	21.86554939563837	342872000
1067	2014-09-05	21.892099380493164	21.985002700092725	21.74610700316494	21.854495896981494	233828000
1068	2014-09-08	21.75716209411621	21.96730074258675	21.688590854900553	21.965089964791602	185426800
1069	2014-09-09	21.675325393676758	22.801231043755394	21.266106904253704	21.91643358008728	759385200
1070	2014-09-10	22.341123580932617	22.365455632713232	21.62443850492833	21.679738315772223	403478400
1071	2014-09-11	22.436241149902344	22.438453615048807	22.035871026830662	22.210618645839695	249412400
1072	2014-09-12	22.48712158203125	22.604356940668357	22.358825583379925	22.387580884753476	250504400
1073	2014-09-15	22.48048210144043	22.794586359988433	22.43845538603921	22.741497317981786	245266000
1074	2014-09-16	22.31015968322754	22.39863973341482	21.87439682833887	22.075688984705348	267632400
1075	2014-09-17	22.469417572021484	22.51808167130507	22.25042912524536	22.40084466502364	243706000
1076	2014-09-18	22.515872955322266	22.639744001310874	22.46499638279613	22.546840716819418	149197600
1077	2014-09-19	22.332275390625	22.63974220365911	22.230523941268473	22.626470789104523	283609600
1078	2014-09-22	22.35439109802246	22.593286644244685	22.248216424778807	22.518079724665096	211153600
1079	2014-09-23	22.703893661499023	22.770254119660926	22.239375517215365	22.25264693380112	253608800
1080	2014-09-24	22.507022857666016	22.75034168617158	22.38536259960509	22.59771535687803	240687200
1081	2014-09-25	21.648767471313477	22.276972422912124	21.615587252012748	22.23273325558852	400368000
1082	2014-09-26	22.285825729370117	22.285825729370117	21.766007799260457	21.794763095885465	249482000
1083	2014-09-29	22.144258499145508	22.217254661442112	21.816882845207576	21.821307775561802	199065200
1084	2014-09-30	22.285825729370117	22.460573349513894	22.23716162153053	22.299097145102206	221056400
1085	2014-10-01	21.938541412353516	22.27255274827308	21.832365031109777	22.2504314734524	205965200
1086	2014-10-02	22.097808837890625	22.16859254135811	21.686378034105687	21.95845220871458	191031200
1087	2014-10-03	22.035873413085938	22.1663801813804	21.907577422560905	21.99605747422012	173878400
1088	2014-10-06	22.035873413085938	22.2637084069672	21.99163254344802	22.10886789465942	148204800
1089	2014-10-07	21.843435287475586	22.14647899723385	21.839012043133433	21.993850909364912	168376800
1090	2014-10-08	22.296884536743164	22.36545576255045	21.7460972024568	21.845637875123444	229618800
1091	2014-10-09	22.34554672241211	22.646377827054653	22.25485591059785	22.46057127351347	309506000
1092	2014-10-10	22.281402587890625	22.568960618296444	22.186286836940162	22.272554414823553	265326400
1093	2014-10-13	22.07790184020996	22.513664736108684	22.07790184020996	22.414125725040652	214333600
1094	2014-10-14	21.843435287475586	22.234957385013512	21.80361933792791	22.206202077746827	254754400
1095	2014-10-15	21.575773239135742	21.931904136795858	21.05374291788052	21.67088897616825	403734400
1096	2014-10-16	21.29264259338379	21.615593330994912	21.104623547957548	21.135591311316386	288618000
1097	2014-10-17	21.604536056518555	21.898731541856375	21.414304516196115	21.566932579100975	272718800
1098	2014-10-20	22.066843032836914	22.111082218576705	21.726195902266884	21.74831549513678	310069200
1099	2014-10-21	22.66628646850586	22.78794503834234	22.400846367049738	22.78794503834234	378495600
1100	2014-10-22	22.78131103515625	23.02905481085634	22.695043459824763	22.748130809040354	273052400
1101	2014-10-23	23.188322067260742	23.2369861812715	22.92288190564296	23.022422599105877	284298800
1102	2014-10-24	23.274587631225586	23.334310692015187	23.121959593761645	23.26573945784629	188215600
1103	2014-10-27	23.25025749206543	23.332101836855173	23.15956497316734	23.192745204169487	136750800
1104	2014-10-28	23.610807418823242	23.610807418823242	23.30334059703112	23.314401234552527	192243600
1105	2014-10-29	23.743534088134766	23.750171485302026	23.52675970061006	23.590907705625256	210751600
1106	2014-10-30	23.663894653320312	23.745737289332908	23.42499907701152	23.65946972360188	162619200
1107	2014-10-31	23.889522552490234	23.898370726319964	23.714774916490434	23.89173501785182	178557200
1108	2014-11-03	24.199199676513672	24.398279350463756	23.89173283637494	23.938184479027218	209130400
1109	2014-11-04	24.022235870361328	24.2191030486579	23.82758115688162	24.190347756503364	166297600
1110	2014-11-05	24.079750061035156	24.177078269338512	23.91827386886062	24.132837407556842	149743600
1111	2014-11-06	24.14862060546875	24.168615745486935	23.948679374892755	24.126405101508563	139874000
1112	2014-11-07	24.217493057250977	24.286361634224555	24.115300373861828	24.15973138579295	134766000
1113	2014-11-10	24.177501678466797	24.288580890410575	24.14195551707634	24.219710626450134	108782000
1114	2014-11-11	24.370773315429688	24.38188191226989	24.081968441857452	24.148614938096934	109769200
1115	2014-11-12	24.715129852294922	24.755118444797144	24.297472537776425	24.299692902129323	187769600
1116	2014-11-13	25.06390953063965	25.203868706379158	24.7928760232324	24.837308718261298	238091600
1117	2014-11-14	25.36604881286621	25.36827087167841	24.706238025186497	25.137225908303186	176254400
1118	2014-11-17	25.32383918762207	26.05474063225158	25.17055102210635	25.386043277388953	186986800
1119	2014-11-18	25.652629852294922	25.70150496983271	25.301619185372655	25.31272778297089	176896000
1120	2014-11-19	25.47490692138672	25.71261637518299	25.281630170830226	25.6459698627248	167476800
1121	2014-11-20	25.839248657226562	25.961436482133397	25.514897525123693	25.528228184617273	173582000
1122	2014-11-21	25.874794006347656	26.119167953517504	25.777043749505957	26.10583898937887	228717200
1123	2014-11-24	26.354650497436523	26.385752537978234	25.90811333183019	25.95920881489125	189803200
1124	2014-11-25	26.125825881958008	26.60346675134473	26.092501785036337	26.452398980909255	275361600
1125	2014-11-26	26.436851501464844	26.459067004075873	26.17692656155398	26.201364122906373	163073200
1126	2014-11-28	26.421300888061523	26.52571561637304	26.225802089158286	26.496833937092017	99257600
1127	2014-12-01	25.56377410888672	26.492396546185617	24.71957127682061	26.39464628070114	335256000
1128	2014-12-02	25.466014862060547	25.714832861479596	25.048357711722026	25.21497649916142	237395600
1129	2014-12-03	25.754823684692383	25.848129807012796	25.57265386233315	25.71483510442162	172253600
1130	2014-12-04	25.657072067260742	26.03696271196417	25.612641067094522	25.719276145467056	168178000
1131	2014-12-05	25.548215866088867	25.788147343615442	25.46823870691334	25.768152206354525	153275600
1132	2014-12-08	24.970609664916992	25.470466168327516	24.79732634825752	25.348278345075617	230659600
1133	2014-12-09	25.35272216796875	25.392710755573372	24.29302544391353	24.479639417713226	240832000
1134	2014-12-10	24.870635986328125	25.514895783345143	24.779551909834545	25.417147225026955	178261200
1135	2014-12-11	24.79731559753418	25.2816208675573	24.735109835889318	24.93949680571219	165606800
1136	2014-12-12	24.377443313598633	24.852862180055762	24.34411921278573	24.539618005322346	224112400
1137	2014-12-15	24.044212341308594	24.792885312514212	23.626553326220474	24.5929423473055	268872400
1138	2014-12-16	23.715410232543945	24.47297122309571	23.60655308638596	23.630990647044673	243162800
1139	2014-12-17	24.306358337402344	24.401884849697097	23.730967034806778	23.79761525191917	213647200
1140	2014-12-18	25.026142120361328	25.026142120361328	24.584047413895913	24.85285885325096	236024800
1141	2014-12-19	24.832870483398438	25.157221606734687	24.8062125550007	24.939507281792608	353719200
1142	2014-12-22	25.090574264526367	25.212760387172455	24.875080310757774	24.917290955909994	180670000
1143	2014-12-23	25.001708984375	25.17721434093022	24.983935903852743	25.154998837744525	104113600
1144	2014-12-24	24.883960723876953	25.039470912562667	24.883960723876953	25.01059093321644	57918400
1145	2014-12-26	25.32383918762207	25.441582885385714	24.883966441450937	24.903959886761296	134884000
1146	2014-12-29	25.306074142456055	25.497128882500185	25.25941936850573	25.279414513760834	110395600
1147	2014-12-30	24.997264862060547	25.308286991404348	24.906180790536105	25.246082904522435	119526000
1148	2014-12-31	24.521848678588867	25.13278440556934	24.484082149523427	25.063915829634194	165613600
1149	2015-01-02	24.288585662841797	24.757340164944214	23.848711151343018	24.746231563593415	212818400
1150	2015-01-05	23.60433578491211	24.137516414569966	23.417723496745833	24.057539235374563	257142000
1151	2015-01-06	23.606555938720703	23.866480902659614	23.244436602442416	23.66876002975555	263188400
1152	2015-01-07	23.937570571899414	24.037541186337343	23.704303544965192	23.81538275875591	160423600
1153	2015-01-08	24.8573055267334	24.915067190627752	24.148619623170898	24.266365009745527	237458000
1154	2015-01-09	24.883960723876953	25.15943664166333	24.484074960208066	25.030584373932918	214798000
1155	2015-01-12	24.270809173583984	25.02170407834321	24.170838555190564	25.015039596441564	198603200
1156	2015-01-13	24.486295700073242	25.059464698823614	24.19526877908936	24.755107123145972	268367600
1157	2015-01-14	24.392993927001953	24.54628207628489	24.10418731802887	24.22415306198996	195826400
1158	2015-01-15	23.730960845947266	24.450753606345422	23.695416382375743	24.437424644372864	240056000
1159	2015-01-16	23.54656982421875	23.89980258382863	23.371064473774545	23.777614778160455	314053200
1160	2015-01-20	24.153066635131836	24.20860624689587	23.659874611477722	23.9575661169644	199599600
1161	2015-01-21	24.337453842163086	24.672911811933083	24.05308966122845	24.204157443782993	194303600
1162	2015-01-22	24.970609664916992	24.98616068833683	24.375224961946195	24.49519072615685	215185600
1163	2015-01-23	25.09946060180664	25.270521850097733	24.77732985576787	24.9483927989933	185859200
1164	2015-01-26	25.126115798950195	25.406035869763418	25.05946929299839	25.268297045568367	222460000
1165	2015-01-27	24.246366500854492	24.98837640334662	24.2219289424083	24.97504574741797	382274800
1166	2015-01-28	25.617082595825195	26.24134880447562	25.617082595825195	26.13248997647666	585908400
1167	2015-01-29	26.414640426635742	26.47906658146117	25.672630311520884	25.841471210548402	337745600
1168	2015-01-30	26.0280818939209	26.659011007530673	25.959211629596137	26.30355786641712	334982000
1169	2015-02-02	26.354650497436523	26.47461623735488	25.788147591911834	26.225799913021184	250956400
1170	2015-02-03	26.359100341796875	26.45684890690884	26.1280553511909	26.325776235423373	207662800
1171	2015-02-04	26.561260223388672	26.772311739909934	26.283562197650888	26.325772839941987	280598800
1172	2015-02-05	26.75084114074707	26.81552154981854	26.596946315658972	26.768682662651635	168984800
1173	2015-02-06	26.525577545166016	26.819983953766112	26.418519895846156	26.768685106844938	174826400
1174	2015-02-09	26.701772689819336	26.728535823049864	26.414057096227165	26.44082193108112	155559200
1175	2015-02-10	27.214754104614258	27.243749769386245	26.79991020192898	26.802139328739504	248034000
1176	2015-02-11	27.85263442993164	27.861556041891518	27.321811280495048	27.382030034194866	294247200
1177	2015-02-12	28.205034255981445	28.432531137637998	28.006533042518136	28.11581982595189	297898000
1178	2015-02-13	28.34331703186035	28.387923396573573	28.024376589451972	28.387923396573573	217088800
1179	2015-02-17	28.510589599609375	28.744777236769618	28.307626753854027	28.434756747894973	252609600
1180	2015-02-18	28.709091186523438	28.722472753990044	28.425835529907648	28.465981933931005	179566800
1181	2015-02-19	28.648868560791016	28.77822937525331	28.622105427883923	28.65555934401779	149449600
1182	2015-02-20	28.883052825927734	28.883052825927734	28.55965252898941	28.686780798766748	195793600
1183	2015-02-23	29.66368865966797	29.66368865966797	28.91875173115956	28.99904455839835	283896400
1184	2015-02-24	29.478565216064453	29.797507356812893	29.255529991547135	29.650303291852076	276912400
1185	2015-02-25	28.724700927734375	29.351432677017822	28.581958540748293	29.34250936350478	298846800
1186	2015-02-26	29.08824920654297	29.18861436185984	28.238485673214807	28.724700756115052	365150000
1187	2015-02-27	28.651103973388672	29.121708392752836	28.602035955957554	28.994576692159352	248059200
1188	2015-03-02	28.791608810424805	29.057021202929167	28.615412526417927	28.8272952538238	192386800
1189	2015-03-03	28.851829528808594	28.887515972542232	28.568573911948544	28.762616822721085	151265200
1190	2015-03-04	28.6689395904541	28.896436419430074	28.61987498346581	28.793842145845474	126665200
1191	2015-03-05	28.193878173828125	28.71577968293683	28.04890496520124	28.67786411038587	226068400
1192	2015-03-06	28.236257553100586	28.854064342812634	28.160426397654298	28.637719914497385	291368400
1193	2015-03-09	28.3566951751709	28.898672480540206	27.892781551054448	28.539583970998255	354114000
1194	2015-03-10	27.77011489868164	28.374540122839832	27.611760101352253	28.19388214449373	275426400
1195	2015-03-11	27.263822555541992	27.8281013430904	27.234828591930793	27.823641387774657	275756000
1196	2015-03-12	27.756731033325195	27.85709789818275	27.127771813054192	27.279435822987377	193450800
1197	2015-03-13	27.564918518066406	27.96861337203962	27.33965419967843	27.74557818039915	207309200
1198	2015-03-16	27.868244171142578	27.868244171142578	27.404332304778652	27.62959660422218	143497200
1199	2015-03-17	28.334396362304688	28.396845955632656	28.024377522838144	28.080136331398656	204092400
1200	2015-03-18	28.653329849243164	28.80722466797545	28.184956311528882	28.325467862356152	261083600
1201	2015-03-19	28.436988830566406	28.827300441966337	28.414685650239697	28.715782838709213	183238000
1202	2015-03-20	28.08013343811035	28.63771976463974	27.915087858231676	28.604265844249458	274780400
1203	2015-03-23	28.372310638427734	28.515053045645676	28.218415789361256	28.35223828504883	150838800
1204	2015-03-24	28.25632667541504	28.557422117693964	28.227331013820923	28.37676587330061	131369200
1205	2015-03-25	27.51808738708496	28.285329159671242	27.51808738708496	28.222879564530285	206620800
1206	2015-03-26	27.70988655090332	27.85262891072895	27.344109041147252	27.379795481915234	190291600
1207	2015-03-27	27.489089965820312	27.812490343592277	27.41325881028015	27.783496378525207	158184800
1208	2015-03-30	28.184953689575195	28.191644472093586	27.656359749520163	27.66751218813297	188398800
1209	2015-03-31	27.752269744873047	28.21172170806247	27.7366573490838	28.12250728857098	168362400
1210	2015-04-01	27.712125778198242	27.906167030034535	27.455634937713125	27.839255784125836	162485600
1211	2015-04-02	27.95077133178711	28.00429930359269	27.69874216714662	27.886090919277912	128880400
1212	2015-04-06	28.403535842895508	28.439222296026028	27.729970205482548	27.76119500115988	148776000
1213	2015-04-07	28.10466766357422	28.575270397460066	28.097976879444715	28.46821444814077	140049200
1214	2015-04-08	28.01321792602539	28.19164674849862	27.872706376923492	28.068976720345354	149316800
1215	2015-04-09	28.227333068847656	28.23179472555157	27.803567569642333	28.068978288327784	129936000
1216	2015-04-10	28.347776412963867	28.372310423545866	27.937392420726322	28.09128556700355	160752000
1217	2015-04-13	28.292016983032227	28.67563953079171	28.23848900731811	28.631029764719884	145460400
1218	2015-04-14	28.16935157775879	28.390155989571237	28.08236797002589	28.325475565580955	102098400
1219	2015-04-15	28.27640151977539	28.354463497065556	28.104665169737025	28.19387958733585	115881600
1220	2015-04-16	28.14034652709961	28.34776929984874	28.126964961639434	28.164880531525455	113476000
1221	2015-04-17	27.82364273071289	28.133661539638638	27.758962314959685	28.002071581178537	207828000
1222	2015-04-20	28.45929718017578	28.57527475991472	27.91732146183797	28.0065359009731	188217200
1223	2015-04-21	28.305404663085938	28.59311864088921	28.251874977408363	28.57081715762612	129740400
1224	2015-04-22	28.686784744262695	28.74254354117084	28.17380483368184	28.32323800100604	150618000
1225	2015-04-23	28.920978546142578	29.08825497257814	28.579734908473842	28.615421362892857	183083600
1226	2015-04-24	29.057022094726562	29.13508576665192	28.82283448219716	29.10386097853111	178103600
1227	2015-04-27	29.585620880126953	29.692680237181143	29.25106804663929	29.509789721315794	387816800
1228	2015-04-28	29.119478225708008	30.007157462025948	28.898675532596673	29.98931763900977	475696000
1229	2015-04-29	28.691246032714844	29.349199147137707	28.615414886672202	29.030260466474736	253544400
1230	2015-04-30	27.91286277770996	28.69125534884993	27.78573274917636	28.69125534884993	332781600
1231	2015-05-01	28.7603816986084	29.02356494334512	27.94630476844285	28.12473186614602	234050400
1232	2015-05-04	28.704631805419922	29.121709976263308	28.606495765221478	28.88306066003097	203953200
1233	2015-05-05	28.057825088500977	28.64886692816264	28.053363432188448	28.581955696461204	197085600
1234	2015-05-06	27.881629943847656	28.26971070308034	27.51362153519884	28.22733347190532	288564000
1235	2015-05-07	28.054080963134766	28.237733665003038	27.776360909592672	27.944336004303814	175763600
1236	2015-05-08	28.5826473236084	28.5826473236084	28.244456933474385	28.3721179576171	222201600
1237	2015-05-11	28.29149055480957	28.569208952019615	28.136952891723745	28.531135000130202	168143200
1238	2015-05-12	28.190704345703125	28.41690960439626	27.95553850040013	28.13023234720522	192640000
1239	2015-05-13	28.222061157226562	28.486342089006992	28.190705937246793	28.25341637720633	138776800
1240	2015-05-14	28.88051986694336	28.88051986694336	28.479620775161266	28.535612478438576	180814000
1241	2015-05-15	28.840208053588867	29.001464435626257	28.714787182551436	28.907398782348185	152832000
1242	2015-05-18	29.158235549926758	29.276937669583507	28.748375933627074	28.752856226103322	203531600
1243	2015-05-19	29.131370544433594	29.312783150651594	29.035063019457528	29.270228901299124	178532800
1244	2015-05-20	29.129127502441406	29.3351765910795	28.967871099600664	29.11569003844849	145819600
1245	2015-05-21	29.427003860473633	29.48075713398518	29.077616126305756	29.131369399817306	158921600
1246	2015-05-22	29.68455696105957	29.78086445822311	29.429234956141883	29.474031048289774	182384000
1247	2015-05-26	29.030582427978516	29.767435289034083	28.91859900134078	29.69800611131276	282790400
1248	2015-05-27	29.572574615478516	29.621847584620834	29.12688287295774	29.191831740938717	183332800
1249	2015-05-28	29.514352798461914	29.552426754903117	29.36205697269711	29.532270557515968	122933200
1250	2015-05-29	29.17839241027832	29.440433138039047	29.09328393858338	29.391160172053755	203538000
1251	2015-06-01	29.23662567138672	29.426998825554183	29.12688412242206	29.17839553147613	128451200
1252	2015-06-02	29.106733322143555	29.26350943361036	28.963394674879204	29.08433527016419	134670400
1253	2015-06-03	29.142553329467773	29.326207710603256	29.093280369527108	29.263497292035407	123934000
1254	2015-06-04	28.972347259521484	29.245587046600015	28.871562876492078	29.021620232106947	153800400
1255	2015-06-05	28.813325881958008	29.046253255036365	28.74837701718272	29.003699018562706	142507200
1256	2015-06-08	28.62295913696289	28.938753160748476	28.405711056837685	28.869320578651514	210699200
1257	2015-06-09	28.53785514831543	28.685674087079356	28.134715850173816	28.37659874556621	224301600
1258	2015-06-10	28.864850997924805	28.967873843270144	28.634163688897942	28.64984130128505	156349200
1259	2015-06-11	28.799898147583008	29.156004640237033	28.775261655907773	28.932037776812393	141563600
1260	2015-06-12	28.48186492919922	28.741667304738165	28.468427464509798	28.7103120813085	147544800
1261	2015-06-15	28.425867080688477	28.49753639145246	28.154867445964324	28.24221436506008	175955600
1262	2015-06-16	28.57817268371582	28.634164402025895	28.30269438651997	28.450511634318115	125976400
1263	2015-06-17	28.510974884033203	28.640874331951473	28.385552311630196	28.605040531787125	131672400
1264	2015-06-18	28.64087677001953	28.737182572460274	28.493059555070516	28.495299701749957	141628800
1265	2015-06-19	28.354204177856445	28.62744402087368	28.30941148928018	28.60280752953727	218867600
1266	2015-06-22	28.58040428161621	28.681188660933987	28.46170214770337	28.553527649723613	136157200
1267	2015-06-23	28.450510025024414	28.580411214251566	28.416914654192354	28.5512961375206	121075600
1268	2015-06-24	28.6923885345459	29.070892995104312	28.47066186824105	28.490818061209136	221123600
1269	2015-06-25	28.555768966674805	28.936511869404658	28.555768966674805	28.860363972351166	127752400
1270	2015-06-26	28.387794494628906	28.665512873567515	28.334042936160746	28.59384355936622	176267200
1271	2015-06-29	27.890592575073242	28.325088826725857	27.87939525740343	28.098881821524788	196645600
1272	2015-06-30	28.092164993286133	28.246702682695314	27.96450394382296	28.123520218857326	177482800
1273	2015-07-01	28.354204177856445	28.43035379891395	28.21758425634783	28.421394919452386	120955200
1274	2015-07-02	28.318368911743164	28.374360623948455	28.168309824397074	28.316128764810145	108844000
1275	2015-07-06	28.219820022583008	28.271333144307263	27.96225783142429	27.982415734266397	112241600
1276	2015-07-07	28.150388717651367	28.25341324455203	27.720371146535417	28.195181395875604	187787200
1277	2015-07-08	27.45161247253418	27.91522371167966	27.444893741474726	27.879389909785505	243046400
1278	2015-07-09	26.891695022583008	27.78532212315735	26.701323574312646	27.7382892977304	314380000
1279	2015-07-10	27.610633850097656	27.73829489020388	27.14702252458227	27.310519081989927	245418000
1280	2015-07-13	28.143674850463867	28.16607119344643	27.843558386556932	28.002574643083992	165762000
1281	2015-07-14	28.132474899291992	28.302690176077444	28.004813868885748	28.228780708807676	127072400
1282	2015-07-15	28.403472900390625	28.477382363314426	28.125754513662404	28.157109732709237	134596800
1283	2015-07-16	28.78197479248047	28.79541567234173	28.522174169960014	28.60952109301468	144889600
1284	2015-07-17	29.030582427978516	29.030582427978516	28.737186396981723	28.909641830893467	184658800
1285	2015-07-20	29.57930564880371	29.780874461326125	29.272468718344847	29.332940729086836	235600800
1286	2015-07-21	29.283658981323242	29.76966652525816	29.187354898095368	29.75399062640201	307025600
1287	2015-07-22	28.045127868652344	28.107838310210372	27.321714226436196	27.321714226436196	461802400
1288	2015-07-23	28.031686782836914	28.463941086110378	28.009288734833575	28.264610761744994	203998000
1289	2015-07-24	27.883865356445312	28.161583697615026	27.749485624184548	28.06751805590559	168649200
1290	2015-07-27	27.49639892578125	27.68453189650098	27.35082189584112	27.568068222071908	177822000
1291	2015-07-28	27.63302993774414	27.751733806155517	27.447138746844526	27.63302993774414	134472400
1292	2015-07-29	27.545682907104492	27.65990648113944	27.38442649875668	27.581518423951334	148046800
1293	2015-07-30	27.406822204589844	27.451614888081775	27.259003273350057	27.39562317935119	134513200
1294	2015-07-31	27.16718101501465	27.46729578958228	27.07983407562666	27.458336910064084	171540000
1295	2015-08-03	26.526636123657227	27.451618663971853	26.320585308551166	27.211974185991803	279904000
1296	2015-08-04	25.67555809020996	26.360896065522866	25.364244323075575	26.298185624478727	496554400
1297	2015-08-05	25.84577751159668	26.302670138017913	25.106686146470523	25.297057646963125	397250400
1298	2015-08-06	25.902015686035156	26.210239723891853	25.674786517417267	26.091000281327553	211612000
1299	2015-08-07	25.98975944519043	26.15399604657735	25.760279977058982	25.778278837903052	154681600
1300	2015-08-10	26.934675216674805	26.995419217814426	26.21698661975205	26.21698661975205	219806400
1301	2015-08-11	25.53305435180664	26.588214185277398	25.4970583391511	26.504970724033022	388331200
1302	2015-08-12	25.92676544189453	25.967262021018723	24.664624061734038	25.31706818475009	404870000
1303	2015-08-13	25.906518936157227	26.187744713326833	25.769280619581185	26.10675155218471	194143200
1304	2015-08-14	26.088754653930664	26.167497534171147	25.65004309511507	25.719786543832917	171718000
1305	2015-08-17	26.358728408813477	26.46896842424783	25.9852597819827	26.10674951421202	163538800
1306	2015-08-18	26.210247039794922	26.42172941067276	26.100006996375427	26.194498462163565	138242800
1307	2015-08-19	25.875022888183594	26.214742405614185	25.800778867897705	26.120250952413596	193146000
1308	2015-08-20	25.34406089782715	25.72652717034178	25.114579761145983	25.665783173258816	274006400
1309	2015-08-21	23.793947219848633	25.175327878474295	23.76919921810895	24.84460614292186	513102000
1310	2015-08-24	23.20000648498535	24.477896713893095	20.698220905443083	21.343916023355945	648825200
1311	2015-08-25	23.3394832611084	24.997590638014834	23.285488406283875	24.997590638014834	414406400
1312	2015-08-26	24.678123474121094	24.72311890919554	23.63421358890838	24.09317251935836	387098400
1313	2015-08-27	25.40480613708496	25.47679985248312	24.752362125777264	25.249570707409113	338464400
1314	2015-08-28	25.488056182861328	25.492555040287638	25.094340074117845	25.236077255337733	212657600
1315	2015-08-31	25.368812561035156	25.76702746189481	25.19782682695612	25.20457597022168	224917200
1316	2015-09-01	24.234907150268555	25.170825424088193	24.153914008168282	24.781610001212645	307383600
1317	2015-09-02	25.274322509765625	25.274322509765625	24.552134911744044	24.799614971644914	247555200
1318	2015-09-03	24.831113815307617	25.3733162642845	24.756869792273626	25.30807167281215	212935600
1319	2015-09-04	24.583635330200195	24.849112570825763	24.412651268856806	24.516142163817122	199985200
1320	2015-09-08	25.267568588256836	25.32381373369697	24.819857711163742	25.141580011739933	219374400
1321	2015-09-09	24.7816162109375	25.652290131988792	24.69612247481686	25.593796405287875	340043200
1322	2015-09-10	25.326068878173828	25.485804915888515	24.725371021599024	24.808612754279864	251571200
1323	2015-09-11	25.695032119750977	25.695032119750977	25.14383037924651	25.15057952208659	199662000
1324	2015-09-14	25.94251251220703	26.297982273193004	25.84127192849879	26.228238836259138	233453600
1325	2015-09-15	26.160747528076172	26.216992685890737	25.742283416618527	26.08200465042898	173364800
1326	2015-09-16	26.189992904663086	26.21923976522092	25.971761444405875	26.153995184161953	148694000
1327	2015-09-17	25.62979507446289	26.20799527265893	25.584799631333023	26.02126263885047	256450400
1328	2015-09-18	25.5240421295166	25.715276965832878	25.168574173127286	25.245066734481526	297141200
1329	2015-09-21	25.92001724243164	25.956014965838325	25.5712983083755	25.573546878738973	200888000
1330	2015-09-22	25.512802124023438	25.688286729362176	25.314818083976963	25.50830155049554	201384800
1331	2015-09-23	25.719785690307617	25.809778286081457	25.49030620172703	25.5645485055094	143026800
1332	2015-09-24	25.87276840209961	25.98525869950004	25.28107005570099	25.479052361198093	200878000
1333	2015-09-25	25.80752944946289	26.252991879520707	25.652292255940818	26.196746718559503	224607600
1334	2015-09-28	25.296825408935547	25.776033586374936	25.296825408935547	25.614047240066924	208436000
1335	2015-09-29	24.53638458251953	25.53754931895009	24.266408539249394	25.384562436706126	293461600
1336	2015-09-30	24.81536102294922	25.094336488096644	24.462141547382192	24.786112446226834	265892000
1337	2015-10-01	24.653377532958984	24.662376964020137	24.142670548150836	24.53863693251174	255716400
1338	2015-10-02	24.83336067199707	24.975099563728357	24.196666810262887	24.30015769138034	232079200
1339	2015-10-05	24.923349380493164	25.056088820595715	24.538632779190944	24.72086650705366	208258800
1340	2015-10-06	25.042593002319336	25.139334740434297	24.69612263131381	24.889606107543727	192787200
1341	2015-10-07	24.923349380493164	25.146079683043784	24.615127072030614	25.139330540006746	187062400
1342	2015-10-08	24.635372161865234	24.790609302839105	24.34514702357151	24.790609302839105	247918400
1343	2015-10-09	25.22482681274414	25.260822818069613	24.63312670517668	24.74786729780421	211064400
1344	2015-10-12	25.10783576965332	25.36656381482721	25.071839764562586	25.36206495786556	121868800
1345	2015-10-13	25.150583267211914	25.29906958120137	24.900854646148584	24.932351795069557	132197200
1346	2015-10-14	24.79511260986328	25.0898366571712	24.648874871321997	25.038092078535033	177849600
1347	2015-10-15	25.166330337524414	25.220325201523774	24.85810629411592	24.957098308502896	150694000
1348	2015-10-16	24.981855392456055	25.19783664342372	24.86711476284416	25.148340618239512	156930400
1349	2015-10-19	25.137088775634766	25.141587633388927	24.77261950476655	24.927856702510333	119036800
1350	2015-10-20	25.596044540405273	25.686037132254842	24.93235239388829	25.049341561766585	195871200
1351	2015-10-21	25.593793869018555	26.003258497677987	25.580293865646503	25.64778873310942	167180800
1352	2015-10-22	25.985258102416992	25.985258102416992	25.670284933640016	25.722031224500117	166616400
1353	2015-10-23	26.79068946838379	26.824436900679824	26.171992836664035	26.25523455766646	237467600
1354	2015-10-26	25.935762405395508	26.576956750149606	25.854769254851234	26.565708750414164	265335200
1355	2015-10-27	25.77152442932129	26.219235273442884	25.645534145617276	25.962757566441326	279537600
1356	2015-10-28	26.833436965942383	26.840187826165888	26.111249403954748	26.306983155255754	342205600
1357	2015-10-29	27.116912841796875	27.15291056355686	26.608456178965124	26.705197910612767	204909200
1358	2015-10-30	26.885175704956055	27.272142525302016	26.873925990878288	27.22039624359583	197461200
1359	2015-11-02	27.263153076171875	27.303649658622827	26.90993355230868	27.17766105387142	128813200
1360	2015-11-03	27.57587242126465	27.782854163924345	27.155158076028844	27.175407222846523	182076000
1361	2015-11-04	27.4476375579834	27.8571022463373	27.362145534337124	27.701865058420555	179544400
1362	2015-11-05	27.321104049682617	27.721025250712767	27.153906241720836	27.5312317001019	158210800
1363	2015-11-06	27.352737426757812	27.52219516245733	27.25332339400709	27.364035298663072	132169200
1364	2015-11-09	27.242023468017578	27.52219308724792	27.12453353860263	27.330141346032065	135485600
1365	2015-11-10	26.383434295654297	26.67716167500024	26.223014541148196	26.412808067876647	236511600
1366	2015-11-11	26.23431968688965	26.530305343254632	26.03097003893098	26.29306552381402	180872000
1367	2015-11-12	26.146202087402344	26.394739782673806	26.1303860992618	26.268211877549444	130102400
1368	2015-11-13	25.38250732421875	26.112306029374714	25.366691338599303	26.028706263207265	183249600
1369	2015-11-16	25.798242568969727	25.811798634532966	25.07974178929681	25.165599744219016	152426800
1370	2015-11-17	25.687524795532227	25.994808185893216	25.603925054806215	25.965434418815434	110467600
1371	2015-11-18	26.500932693481445	26.54612073698811	26.09649332598733	26.155239161596686	186698800
1372	2015-11-19	26.837581634521484	27.056747211333587	26.381176302252673	26.58000605784681	173183200
1373	2015-11-20	26.955076217651367	27.09516016744901	26.853400548093948	26.932480475207637	137148400
1374	2015-11-23	26.604862213134766	27.052231355323833	26.512224498168308	26.94829576942529	129930000
1375	2015-11-24	26.86018180847168	26.966375604988837	26.46252220611864	26.50997016808758	171212800
1376	2015-11-25	26.668123245239258	26.939256603726427	26.64326931094928	26.93473676632122	85553200
1377	2015-11-27	26.618419647216797	26.75398721011677	26.570971689727074	26.726873352774142	52185600
1378	2015-11-30	26.729137420654297	26.97993503760885	26.604867709978283	26.65909370926716	156721200
1379	2015-12-01	26.512222290039062	26.844359671547785	26.403770322901277	26.830803606608796	139409600
1380	2015-12-02	26.272727966308594	26.686205269283136	26.227539924767314	26.512227689341298	133546400
1381	2015-12-03	26.028705596923828	26.387956866531066	25.80728180391958	26.333730877768634	166278000
1382	2015-12-04	26.89406967163086	26.943777545428325	26.008371066661898	26.04904098851318	231108000
1383	2015-12-07	26.724613189697266	27.0816045509564	26.618419404174713	26.8827747703654	128336800
1384	2015-12-08	26.713314056396484	26.79691208975629	26.40377068679101	26.552892574613857	137238000
1385	2015-12-09	26.123600006103516	26.59130319548043	26.001590253594813	26.580005325802393	185445600
1386	2015-12-10	26.247873306274414	26.42185088144362	26.09875139422833	26.218501252459657	116850800
1387	2015-12-11	25.57229995727539	26.07163516968972	25.49773814611241	26.02644713348899	187544800
1388	2015-12-14	25.414138793945312	25.45932682781177	24.806349912707372	25.346355019332627	257274800
1389	2015-12-15	24.96451187133789	25.48644284294935	24.932879900187274	25.29213117798805	213292400
1390	2015-12-16	25.15656280517578	25.303426508670157	24.58266750493335	25.095558783872654	224954000
1391	2015-12-17	24.62333869934082	25.36217364527321	24.62333869934082	25.31020584948216	179091200
1392	2015-12-18	23.956802368164062	24.745345139551574	23.907094494677143	24.60752111371929	385813200
1393	2015-12-21	24.25053596496582	24.259573919163884	23.852874599318433	24.239238091264863	190362400
1394	2015-12-22	24.22793960571289	24.338651517292526	24.051702101560817	24.266349614491677	131157600
1395	2015-12-23	24.539735794067383	24.593961778184386	24.221154474277448	24.23697045813711	130629600
1396	2015-12-24	24.40869140625	24.62785701513054	24.390615501147582	24.62785701513054	54281600
1397	2015-12-28	24.13530158996582	24.331873193905576	23.990697786083693	24.309277448950674	106816800
1398	2015-12-29	24.569107055664062	24.72500869429402	24.14433370003601	24.166927715709637	123724800
1399	2015-12-30	24.248273849487305	24.560075483922393	24.216641874565486	24.532963347597033	100855200
1400	2015-12-31	23.782827377319336	24.182746850682086	23.683411626823528	24.178228736483696	163649200
1401	2016-01-04	23.803163528442383	23.807683366843445	23.046252634712044	23.184078401118814	270597600
1402	2016-01-05	23.2066707611084	23.91613364374091	23.138888704262126	23.89353962479215	223164000
1403	2016-01-06	22.752525329589844	23.129852542884784	22.56499340636256	22.72089335584966	273829600
1404	2016-01-07	21.792268753051758	22.62374162188698	21.787750637617336	22.296123952762994	324377600
1405	2016-01-08	21.90749740600586	22.39327662729139	21.8623093628314	22.26674872735222	283192000
1406	2016-01-11	22.262218475341797	22.3819682851718	21.993345089926283	22.361634192398803	198957600
1407	2016-01-12	22.5853271484375	22.750266772155083	22.33226963872977	22.718634798918274	196616800
1408	2016-01-13	22.00465202331543	22.863238586263442	21.984317922164728	22.66666698940705	249758400
1409	2016-01-14	22.485912322998047	22.702819753922995	21.63184556255437	22.133440764418324	252680400
1410	2016-01-15	21.94590950012207	22.07695725111728	21.545989936211157	21.735781804151653	319335600
1411	2016-01-19	21.839712142944336	22.289339484794287	21.577616704237446	22.235113496163347	212350800
1412	2016-01-20	21.86908721923828	22.18540869032942	21.10765645886051	21.487241879407215	289337600
1413	2016-01-21	21.75836944580078	22.115359024954458	21.451086010818546	21.93008534125748	208646000
1414	2016-01-22	22.915199279785156	22.92423723055652	22.2260723406438	22.284816434938403	263202000
1415	2016-01-25	22.467836380004883	22.94005776578175	22.415868583710015	22.937797846687225	207178000
1416	2016-01-26	22.592103958129883	22.793193658731777	22.158292585403082	22.57854789142378	300308000
1417	2016-01-27	21.10765266418457	21.83293148087719	21.089576760785953	21.699625571891676	533478800
1418	2016-01-28	21.259033203125	21.35618902330654	20.874929759884267	21.191251155159947	222715200
1419	2016-01-29	21.993356704711914	21.993356704711914	21.317785592751516	21.417201362310415	257666000
1420	2016-02-01	21.78774070739746	21.851004637527105	21.555019082786497	21.79677865796067	163774000
1421	2016-02-02	21.347156524658203	21.69962806231868	21.301966760975308	21.559542380621536	149428800
1422	2016-02-03	21.76966667175293	21.880378558966903	21.256775430983197	21.4646431403111	183857200
1423	2016-02-04	21.944589614868164	22.11042423534878	21.624281283757696	21.776484545584424	185886800
1424	2016-02-05	21.35849380493164	22.017286262241782	21.283529123337583	21.926418038273624	185672400
1425	2016-02-08	21.583393096923828	21.740139007118984	21.135868522754375	21.156312963279614	216085600
1426	2016-02-09	21.57884979248047	21.794662052129024	21.338050459796044	21.41983169224874	177324800
1427	2016-02-10	21.415287017822266	21.887800413343935	21.376668584491327	21.790117372280967	169374400
1428	2016-02-11	21.285795211791992	21.51750922210033	21.03363676519184	21.30624138125066	200298800
1429	2016-02-12	21.3516788482666	21.467535876378317	21.12905352086298	21.39711382652963	161405600
1430	2016-02-16	21.953678131103516	22.001383556780834	21.492523949722276	21.58566261894929	196231600
1431	2016-02-17	22.289888381958008	22.310332820097173	21.84236386001925	21.960491324435235	179452800
1432	2016-02-18	21.867355346679688	22.46481102115485	21.828735181286046	22.45345184312721	156084000
1433	2016-02-19	21.8173770904541	21.980939543472857	21.762856850503574	21.808290094934485	141496800
1434	2016-02-22	22.008188247680664	22.012732609845813	21.790105659244897	21.878701656635478	137123200
1435	2016-02-23	21.510700225830078	21.921876843092146	21.478896605332864	21.899160218903756	127770400
1436	2016-02-24	21.831005096435547	21.894612327183545	21.19947368662748	21.349406501819523	145022800
1437	2016-02-25	21.980941772460938	21.980941772460938	21.637915022771093	21.81965148525816	110330800
1438	2016-02-26	22.0150146484375	22.26717140018661	21.940048237642483	22.08089233083262	115964400
1439	2016-02-29	21.965030670166016	22.314872085902252	21.955943677568975	22.003649088828467	140865200
1440	2016-03-01	22.837364196777344	22.8918844264392	22.130866460248722	22.18311624133452	201628400
1441	2016-03-02	22.887344360351562	22.919147975648066	22.635185886809957	22.832824124581418	132678400
1442	2016-03-03	23.057723999023438	23.105429426903417	22.819195126456304	22.848728295977644	147822800
1443	2016-03-04	23.400747299194336	23.56885236329397	23.02818919326165	23.255358854594604	184220400
1444	2016-03-07	23.141775131225586	23.359857808560097	22.935049897600972	23.259902598177465	143315600
1445	2016-03-08	22.950956344604492	23.11679100142754	22.807840046127613	22.89416391507388	126247600
1446	2016-03-09	22.971393585205078	23.07589140691437	22.77829801337625	23.014554636305977	108806800
1447	2016-03-10	22.98275375366211	23.225825217018002	22.751041466408626	23.03727571915335	134054400
1448	2016-03-11	23.230375289916992	23.23491792157421	23.057725823097577	23.225830925092414	109632800
1449	2016-03-14	23.289430618286133	23.37802837197383	23.12132557078069	23.150858733065522	100304400
1450	2016-03-15	23.757404327392578	23.89370578174272	23.591569706935772	23.616558509102784	160270800
1451	2016-03-16	24.07317352294922	24.150410389467336	23.75967822594273	23.764222590542193	153214000
1452	2016-03-17	24.034549713134766	24.18675296299051	23.843726305492055	23.970940755142603	137682800
1453	2016-03-18	24.06181526184082	24.19357410957142	23.895982344151744	24.15722612405925	176820800
1454	2016-03-21	24.059539794921875	24.45481452251042	23.884618184167916	24.064082425579844	142010800
1455	2016-03-22	24.243549346923828	24.37303599957692	23.900522633234456	23.90960962872187	129777600
1456	2016-03-23	24.109516143798828	24.323056185472243	24.057268090942788	24.189026913812217	102814000
1457	2016-03-24	24.005016326904297	24.136775138916786	23.8278242784853	23.95958309049779	104532000
1458	2016-03-28	23.895978927612305	24.123148605081635	23.866445760314352	24.079985811748994	77645600
1459	2016-03-29	24.461631774902344	24.486620578931024	23.82555596299124	23.827828145130344	124760400
1460	2016-03-30	24.888702392578125	25.084068399564647	24.670619770790836	24.681978944774524	182404400
1461	2016-03-31	24.75922393798828	24.96594918705855	24.734235133525566	24.925058573680207	103553600
1462	2016-04-01	24.98639488220215	24.988667064494848	24.57976091017257	24.71151975247278	103496000
1463	2016-04-04	25.243091583251953	25.486163034141835	25.049995998415604	25.084071791808306	149424800
1464	2016-04-05	24.945499420166016	25.154496821306928	24.856903392803854	24.877349563131162	106314800
1465	2016-04-06	25.206741333007812	25.211285696072327	24.80692230849855	25.04090847765361	105616400
1466	2016-04-07	24.656997680664062	25.0840760621472	24.561586829455138	24.97730603348463	127207600
1467	2016-04-08	24.684255599975586	24.936412323081576	24.57294122089397	24.741048013853867	94326800
1468	2016-04-11	24.766036987304688	25.12723766861337	24.722875927989268	24.754679543555184	117630000
1469	2016-04-12	25.088621139526367	25.102250766324442	24.68425936828961	24.838733093780334	108929200
1470	2016-04-13	25.452085494995117	25.52023534393928	25.17039563972576	25.17039563972576	133029200
1471	2016-04-14	25.465723037719727	25.53160245873693	25.290803131214734	25.356682552231938	101895600
1472	2016-04-15	24.9545841217041	25.511150768772367	24.927324874661373	25.467987983399016	187756000
1473	2016-04-18	24.416194915771484	24.750132847752486	24.293523095931427	24.736503223270336	243286000
1474	2016-04-19	24.28671646118164	24.53433063287078	24.13224097675909	24.50706964156063	129539600
1475	2016-04-20	24.336685180664062	24.55476784743825	24.09361371250426	24.22537253196168	122444000
1476	2016-04-21	24.07317352294922	24.29125622820701	23.970946117468603	24.29125622820701	126210000
1477	2016-04-22	24.00728988647461	24.189026308864396	23.76649060000007	23.855086629294174	134732400
1478	2016-04-25	23.87099266052246	24.000479321110124	23.741505999934795	23.852818668433983	112126400
1479	2016-04-26	23.70515251159668	23.920964717910977	23.605199044653066	23.605199044653066	224064800
1480	2016-04-27	22.221736907958984	22.423917774312617	21.73559395592137	21.808288180529786	458408400
1481	2016-04-28	21.54250144958496	22.235367942665334	21.410742617517048	22.174032890863867	328970800
1482	2016-04-29	21.294885635375977	21.517512687688416	21.01546789538402	21.351678056222635	274126000
1483	2016-05-02	21.27216339111328	21.372118579997203	20.990473543455582	21.34712978277622	192640400
1484	2016-05-03	21.622013092041016	21.74922757517405	21.281258526648376	21.39938601339086	227325200
1485	2016-05-04	21.397113800048828	21.78557376458914	21.313060390241652	21.62655394061615	164102000
1486	2016-05-05	21.310260772705078	21.499959999076157	21.182271773572463	21.483961374184577	143562000
1487	2016-05-06	21.191417694091797	21.35826027577339	20.992576113471646	21.339977375448026	174799600
1488	2016-05-09	21.207412719726562	21.431393468217014	21.161701117377966	21.255408594403086	131745600
1489	2016-05-10	21.35140037536621	21.38568364124858	21.051996790346816	21.33083146206839	134747200
1490	2016-05-11	21.143415451049805	21.38568080875072	21.131987116029567	21.36511189817722	114876400
1491	2016-05-12	20.647457122802734	21.20512645898511	20.448617321968666	21.19141385029843	305258800
1492	2016-05-13	20.688594818115234	20.9514308376849	20.56974815158694	20.56974815158694	177571200
1493	2016-05-16	21.4565372467041	21.57309966843478	20.946865455185264	21.115994046908508	245039200
1494	2016-05-17	21.367403030395508	21.643951738226384	21.257698651343752	21.609670209597503	187667600
1495	2016-05-18	21.61195182800293	21.760511494120927	21.458821873202286	21.520532104594423	168249600
1496	2016-05-19	21.529664993286133	21.630228745585505	21.385677410991075	21.630228745585505	121768400
1497	2016-05-20	21.76279640197754	21.810792277438484	21.602808406721685	21.630235368579097	128104000
1498	2016-05-23	22.03934669494629	22.213047312142947	21.86564607774963	21.911357684232694	152074400
1499	2016-05-24	22.37531852722168	22.418742371665218	22.133051383686695	22.21990256001259	140560800
1500	2016-05-25	22.768428802490234	22.79585402038829	22.42331361294512	22.55130261305431	152675200
1501	2016-05-26	22.948986053466797	23.022122875155866	22.54444664621836	22.782141752637685	225324800
1502	2016-05-27	22.935272216796875	22.96269917944234	22.683864495564723	22.727290083823526	145364800
1503	2016-05-31	22.823280334472656	22.946699042670367	22.58558523835698	22.76385612451391	169228800
1504	2016-06-01	22.503305435180664	22.75014284428857	22.473594202938123	22.63129442787991	116693200
1505	2016-06-02	22.33417510986328	22.36160032400692	22.085051704504227	22.306748152000537	160766400
1506	2016-06-03	22.3798885345459	22.45988166143073	22.272468445420813	22.3501772999085	114019600
1507	2016-06-06	22.542156219482422	23.28723864346279	22.295320584402702	22.395882604724427	93170000
1508	2016-06-07	22.633581161499023	22.82556640035479	22.61758253690432	22.683863051287897	89638000
1509	2016-06-08	22.613012313842773	22.754713919599112	22.553588103582754	22.631295210775672	83392400
1510	2016-06-09	22.775283813476562	22.85299091806693	22.503305459971784	22.512447779991692	106405600
1511	2016-06-10	22.587873458862305	22.706720146659556	22.507880328256512	22.519306921931932	126851600
1512	2016-06-13	22.24732780456543	22.654153236640877	22.192475623051653	22.555875466914017	152082000
1513	2016-06-14	22.274755477905273	22.50788030828613	22.1124832006148	22.242758225691347	127727600
1514	2016-06-15	22.20162010192871	22.491883150746567	22.176479153016313	22.357036084423736	117780800
1515	2016-06-16	22.295324325561523	22.34103418394888	21.957065444849373	22.04391487327308	125307200
1516	2016-06-17	21.78793716430664	22.089626767320635	21.781080859829856	22.082770462843847	244032800
1517	2016-06-20	21.735366821289062	22.071339652754666	21.71936819806304	21.941064651137303	137647600
1518	2016-06-21	21.920499801635742	22.021061847524123	21.639379091468093	21.698803307483594	142185600
1519	2016-06-22	21.83822250366211	22.144482443445646	21.79251089373348	21.998208779113266	116876400
1520	2016-06-23	21.963924407958984	22.00734999928715	21.769654870717485	21.92735686556648	128960800
1521	2016-06-24	21.346830368041992	21.634807364038398	21.175415780092596	21.234839992156473	301245600
1522	2016-06-27	21.03599739074707	21.26683617922006	20.912578684347235	21.255407843107022	181958400
1523	2016-06-28	21.390256881713867	21.406257252557285	21.0588560011259	21.232556626841593	161779600
1524	2016-06-29	21.575382232666016	21.609665497538987	21.399395620053767	21.477104470013785	146124000
1525	2016-06-30	21.84963607788086	21.888489615377168	21.55251863713908	21.584515873161756	143345600
1526	2016-07-01	21.915922164916992	22.048483173007646	21.787933188122725	21.824500719898644	104106000
1527	2016-07-05	21.710229873657227	21.80393735816735	21.58909716926666	21.80165134193749	110820800
1528	2016-07-06	21.833642959594727	21.86335593175638	21.568522688093886	21.621088841778466	123796400
1529	2016-07-07	21.927350997924805	22.055339977628716	21.854214188991275	21.872497083435356	100558400
1530	2016-07-08	22.09648323059082	22.14447910599258	21.952495604385536	22.05305764363331	115648400
1531	2016-07-11	22.165050506591797	22.318180458540134	22.10791230866605	22.112482597263565	95179600
1532	2016-07-12	22.265615463256836	22.32960997431394	22.197050663004074	22.208477257853044	96670000
1533	2016-07-13	22.13990592956543	22.32274708671437	22.13304788221459	22.263324626093507	103568800
1534	2016-07-14	22.578731536865234	22.624441399813954	22.242758638661694	22.258757265065697	155676000
1535	2016-07-15	22.576440811157227	22.695289219983323	22.512446318890465	22.608438057290606	120548000
1536	2016-07-18	22.816423416137695	22.88498820081162	22.53530274218878	22.558157670413422	145975600
1537	2016-07-19	22.825565338134766	22.855276569936763	22.704430907589956	22.75471279503889	95119600
1538	2016-07-20	22.846134185791016	22.96041056831921	22.795852298483535	22.855276505639576	105104000
1539	2016-07-21	22.725000381469727	23.08382813520886	22.65643385783789	22.81642183173913	130808000
1540	2016-07-22	22.549015045166016	22.69528866497556	22.46902018806969	22.686146345772578	113254800
1541	2016-07-25	22.24732780456543	22.590156990535494	22.15133605098647	22.45531168103925	161531600
1542	2016-07-26	22.094196319580078	22.391315624283006	22.037058125884844	22.128479584541076	224959200
1543	2016-07-27	23.529504776000977	23.849478972854403	23.48379492375867	23.831194334469842	369379200
1544	2016-07-28	23.847200393676758	23.87234134336575	23.499800874631948	23.502086891072665	159479200
1545	2016-07-29	23.817489624023438	23.895198491061972	23.69635690607364	23.812919334771603	110934800
1546	2016-08-01	24.23801612854004	24.260871051301272	23.863189815355547	23.863189815355547	152671600
1547	2016-08-02	23.879196166992188	24.24259426459351	23.76949006101252	24.23802397604908	135266400
1548	2016-08-03	24.1785945892334	24.190021180009257	23.945469817802387	23.954612136654486	120810400
1549	2016-08-04	24.327964782714844	24.35783697050133	24.192387231327288	24.261325207038322	109634800
1550	2016-08-05	24.697919845581055	24.73698386697454	24.399191057262183	24.419871391000516	162213600
1551	2016-08-08	24.902435302734375	24.902435302734375	24.624388581743602	24.70711167568579	112148800
1552	2016-08-09	25.003543853759766	25.03341778870637	24.819712210761192	24.87026648236449	105260800
1553	2016-08-10	24.817419052124023	25.024231228191503	24.76226972289455	24.980570392920153	96034000
1554	2016-08-11	24.801326751708984	25.031117603942675	24.78294306277067	24.936902513007627	109938000
1555	2016-08-12	24.85877799987793	24.91852412084127	24.766861295280172	24.766861295280172	74641600
1556	2016-08-15	25.157506942749023	25.171293834880817	24.83579935207304	24.849586244204833	103472800
1557	2016-08-16	25.134521484375	25.329845101189186	25.095457462278155	25.191969194458	135177600
1558	2016-08-17	25.097759246826172	25.132228228158244	24.895542158032793	25.07018371112747	101424000
1559	2016-08-18	25.065597534179688	25.18508805815689	25.05180888486882	25.100066527708098	87938800
1560	2016-08-19	25.129928588867188	25.205759993423843	24.900137728876203	24.99435106982664	101472400
1561	2016-08-22	24.934606552124023	25.07018231714914	24.7829437439619	25.015033001983426	103280800
1562	2016-08-23	25.012739181518555	25.120741185314976	24.939206163447757	24.952993056471833	85030800
1563	2016-08-24	24.82430648803711	24.98975618882819	24.743880037142876	24.94839376363042	94700400
1564	2016-08-25	24.718605041503906	24.789839653723377	24.514091297315826	24.677242612726243	100344800
1565	2016-08-26	24.573843002319336	24.805930582996083	24.42907359211279	24.681845021627176	111065200
1566	2016-08-29	24.546268463134766	24.688739478946058	24.424479543841358	24.500310975797323	99881200
1567	2016-08-30	24.357833862304688	24.47272930505141	24.24293841955797	24.31187638647213	99455600
1568	2016-08-31	24.380815505981445	24.488817515541736	24.275111896436307	24.279708696466617	118649600
1569	2016-09-01	24.52558708190918	24.541672377113162	24.270519005699086	24.390009519619294	106806000
1570	2016-09-02	24.755373001098633	24.817415769128708	24.546262452635688	24.74847780183722	107210000
1571	2016-09-06	24.748477935791016	24.886353871120267	24.704818859224407	24.794437165289214	107521600
1572	2016-09-07	24.900148391723633	24.992065125714028	24.6037178450167	24.77835946428186	169457200
1573	2016-09-08	24.247529983520508	24.6496639753808	24.18318882532927	24.6450689297236	212008000
1574	2016-09-09	23.698339462280273	24.293498919858386	23.698339462280273	24.045324279173325	186228000
1575	2016-09-12	24.229150772094727	24.293491937520596	23.560458474636018	23.58803401117508	181171200
1576	2016-09-13	24.805925369262695	24.99895062457929	24.64277405106379	24.704818571873357	248704800
1577	2016-09-14	25.683727264404297	25.973264279627227	24.95529055647582	24.985164494504644	443554800
1578	2016-09-15	26.556930541992188	26.593697922387822	26.078965115840077	26.16398836813109	359934400
1579	2016-09-16	26.407564163208008	26.685610882401825	26.205348845566615	26.453523385284505	319547600
1580	2016-09-19	26.09964942932129	26.6971053863327	26.02381801566827	26.469612898538983	188092000
1581	2016-09-20	26.097349166870117	26.223734847271082	25.8537714044594	25.977858685262564	138057200
1582	2016-09-21	26.092763900756836	26.193870729808584	25.83769579791938	26.161700136042228	144012800
1583	2016-09-22	26.338634490966797	26.41216751135793	26.196163496949076	26.276589964069768	124296000
1584	2016-09-23	25.899728775024414	26.37769420589533	25.633172277185196	26.292670952764908	209924800
1585	2016-09-26	25.938791275024414	26.055985102836082	25.633170767996884	25.653851103582124	119477600
1586	2016-09-27	25.98705291748047	26.00773501082526	25.814709736657672	25.966372577301172	98429600
1587	2016-09-28	26.184673309326172	26.343229597125518	26.065182808358237	26.124928935424954	118564400
1588	2016-09-29	25.777944564819336	26.15020647320444	25.690624649444544	26.00314042985452	143548000
1589	2016-09-30	25.977863311767578	26.05139633350615	25.690624671669156	25.842285761995047	145516400
1590	2016-10-03	25.856069564819336	25.977860206321008	25.80092024339945	25.899730393907962	86807200
1591	2016-10-04	25.966371536254883	26.26739705234366	25.881348272651486	25.980158429155	118947200
1592	2016-10-05	25.977863311767578	26.11803590838885	25.89513844316599	26.05828978036203	85812400
1593	2016-10-06	26.170883178710938	26.274288373428085	25.996241619052924	26.12722235050511	115117200
1594	2016-10-07	26.209949493408203	26.32484494341005	26.083565550305433	26.267397218409126	97433600
1595	2016-10-10	26.667232513427734	26.828085429296586	26.361610220111622	26.43054643269886	144944000
1596	2016-10-11	26.724685668945312	27.273885847460356	26.701705173577295	27.0463915661097	256164000
1597	2016-10-12	26.96366310119629	27.11073088867246	26.828087313039518	26.96596150106017	150347200
1598	2016-10-13	26.88094139099121	26.986644999084724	26.591404353851715	26.83728055713055	140769600
1599	2016-10-14	27.030305862426758	27.15439317224152	26.915410399987046	27.087753593646614	142608800
1600	2016-10-17	27.011920928955078	27.078558747003438	26.83498095462335	26.961366650574586	94499600
1601	2016-10-18	26.99353790283203	27.163582681721138	26.988941102957327	27.156689235074555	98214000
1602	2016-10-19	26.913105010986328	27.060171014885295	26.150199458323556	26.942977190377817	80138400
1603	2016-10-20	26.899316787719727	26.97284979081706	26.73157044620006	26.853359318220797	96503200
1604	2016-10-21	26.793621063232422	26.8648574409622	26.720088038569706	26.84187694630805	92770800
1605	2016-10-24	27.034902572631836	27.05558291428259	26.885538121324686	26.908516863102953	94154800
1606	2016-10-25	27.172771453857422	27.198048590811908	26.95676746648829	27.103833488860595	192516000
1607	2016-10-26	26.5615291595459	26.586806298675484	26.037606190615314	26.267397089491215	264536800
1608	2016-10-27	26.306459426879883	26.623570194627312	26.21913777472588	26.51556820580433	138248000
1609	2016-10-28	26.13182258605957	26.4742105513399	26.06977805853856	26.16629157321952	151446800
1610	2016-10-31	26.090456008911133	26.249012272768702	26.0123262002113	26.115733145270028	105677600
1611	2016-11-01	25.6193904876709	26.143313531508372	25.398791403590153	26.072078903685146	175303200
1612	2016-11-02	25.642366409301758	25.81700798909054	25.559643295891792	25.598707329228674	113326800
1613	2016-11-03	25.36751365661621	25.743995281827615	25.30284213936926	25.63313032716619	107730400
1614	2016-11-04	25.13885498046875	25.464524575988186	24.97024732383125	25.067254613581614	123348000
1615	2016-11-07	25.50147247314453	25.524569187668334	25.282049279752517	25.42525172926626	130240000
1616	2016-11-08	25.65160369873047	25.80404519659029	25.337483426322173	25.478375685071473	97016800
1617	2016-11-09	25.610027313232422	25.711654972155866	24.95638165489821	25.379056642709223	236705600
1618	2016-11-10	24.89632797241211	25.658530102895437	24.443625684461487	25.658530102895437	228538000
1619	2016-11-11	25.04414939880371	25.145777055793495	24.609925180861946	24.741578390068558	136575600
1620	2016-11-14	24.415910720825195	24.90094880333466	24.03942914141622	24.877852087437343	204702000
1621	2016-11-15	24.739269256591797	24.87092247147441	24.519847819176245	24.614544880045152	129058000
1622	2016-11-16	25.404470443725586	25.459904688437273	24.62147979938319	24.64457652026297	235362000
1623	2016-11-17	25.395225524902344	25.487614149203825	25.13653949145793	25.362889770721793	110528000
1624	2016-11-18	25.420639038085938	25.531505768454362	25.328252151973626	25.342109832457094	113715600
1625	2016-11-21	25.806354522705078	25.866405629979546	25.4090846762239	25.43449159167326	117058400
1626	2016-11-22	25.82251739501953	25.965718059253767	25.730128789669845	25.857161580130345	103862000
1627	2016-11-23	25.69086456298828	25.75553605898415	25.48299063859721	25.72089011122462	109705600
1628	2016-11-25	25.820213317871094	25.838691395755834	25.626197024414314	25.66777181857173	45903600
1629	2016-11-28	25.76940155029297	25.977275537742	25.727826752803164	25.73706579248608	108776000
1630	2016-11-29	25.743993759155273	25.875646986383043	25.42294463026358	25.58693361420227	114115200
1631	2016-11-30	25.526878356933594	25.914909163415924	25.46913568788662	25.776327110136467	144649200
1632	2016-12-01	25.288986206054688	25.623894841345702	25.182739875531414	25.492241588070456	148347600
1633	2016-12-02	25.383682250976562	25.427565489106488	25.14116229230213	25.215072851547344	106112000
1634	2016-12-05	25.20121192932129	25.413704539535598	25.002576996505066	25.406775700836555	137298000
1635	2016-12-06	25.395225524902344	25.489924349407133	25.21968907711262	25.291289423917206	104782000
1636	2016-12-07	25.644672393798828	25.681628545665127	25.212758382400864	25.23585509623415	119994800
1637	2016-12-08	25.89643096923828	25.968031309767174	25.545354580097435	25.60540744495479	108273200
1638	2016-12-09	26.319116592407227	26.492344657110653	25.940324698562424	25.940324698562424	137610400
1639	2016-12-12	26.168977737426758	26.56162717338415	25.98189029558457	26.166667537309444	105497600
1640	2016-12-13	26.605510711669922	26.774118305531143	26.272912399597196	26.293698913018602	174935200
1641	2016-12-14	26.605510711669922	26.83878980795278	26.557007084853694	26.570864760467966	136127200
1642	2016-12-15	26.75102424621582	26.961208412105787	26.61475239004523	26.649396582518126	186098000
1643	2016-12-16	26.78566551208496	26.90807966983807	26.711754977469905	26.901150832556368	177404400
1644	2016-12-19	26.94042205810547	27.111339881119594	26.73485827797814	26.74640751773807	111117600
1645	2016-12-20	27.012027740478516	27.13906235423746	26.949666415103078	26.96352409581608	85700000
1646	2016-12-21	27.03742790222168	27.115958851680656	26.97275639217693	26.977376792703833	95132800
1647	2016-12-22	26.859582901000977	26.91039673692217	26.709451593642886	26.873440579100723	104343600
1648	2016-12-23	26.912704467773438	26.912704467773438	26.697901652040397	26.697901652040397	56998000
1649	2016-12-27	27.08362579345703	27.20835018760531	26.905777360958567	26.912706200272364	73187600
1650	2016-12-28	26.9681339263916	27.25915568029002	26.838789162492734	27.14367035383839	83623600
1651	2016-12-29	26.96120834350586	27.048976567824628	26.884987595926525	26.896535072665955	60158000
1652	2016-12-30	26.75102424621582	27.069763152131607	26.66094582145339	26.942730334675943	122345200
1653	2017-01-03	26.82724952697754	26.86882432713634	26.506200366593873	26.746410127270636	115127600
1654	2017-01-04	26.797216415405273	26.91039331270731	26.734855109724993	26.757951824341156	84472400
1655	2017-01-05	26.93349266052246	26.99123533379137	26.74871540119534	26.774122318406985	88774400
1656	2017-01-06	27.23375701904297	27.291499696027962	26.90115863571607	26.97275899128413	127007600
1657	2017-01-09	27.48320198059082	27.584829648346272	27.240683812765116	27.242992250911175	134247600
1658	2017-01-10	27.510923385620117	27.573284706447186	27.323837660972114	27.432392422251322	97848400
1659	2017-01-11	27.658740997314453	27.70031579330856	27.393124343028013	27.42546009967159	110354400
1660	2017-01-12	27.54326057434082	27.55480981613602	27.303050794769142	27.462421168275085	108344800
1661	2017-01-13	27.494752883911133	27.62871631548386	27.441628846505868	27.510920762744625	104447600
1662	2017-01-17	27.71648406982422	27.77191654455722	27.30535650473515	27.33307186101835	137759200
1663	2017-01-18	27.714174270629883	27.831969823038612	27.649502755477368	27.716484471075795	94852000
1664	2017-01-19	27.665668487548828	27.737268836316627	27.57097142261398	27.577900261247446	102389200
1665	2017-01-20	27.71648406982422	27.820420180219422	27.65412275602042	27.820420180219422	130391600
1666	2017-01-23	27.734960556030273	27.903568170958962	27.663358444688566	27.7164824781249	88200800
1667	2017-01-24	27.709550857543945	27.739576409500884	27.600994363456543	27.612543601529538	92844000
1668	2017-01-25	28.150707244873047	28.201521078948307	27.78115449091642	27.81349024675222	129510400
1669	2017-01-26	28.164560317993164	28.28004563763438	28.08602938431075	28.102197258573874	105350400
1670	2017-01-27	28.166872024536133	28.259260643404506	28.086032643838685	28.210757014986036	82251600
1671	2017-01-30	28.09296417236328	28.09296417236328	27.868924085021355	27.93128539548426	121510000
1672	2017-01-31	28.028291702270508	28.03753074094258	27.859684092462917	27.98209827107659	196804000
1673	2017-02-01	29.73747444152832	30.1393646852649	29.33558595995814	29.340204598110404	447940000
1674	2017-02-02	29.686664581298828	29.885299529573107	29.513436551675905	29.55963175020867	134841600
1675	2017-02-03	29.813695907592773	29.839102823460063	29.601203304126766	29.63584749652175	98029200
1676	2017-02-06	30.093170166015625	30.141675562454875	29.77212104237736	29.82524683950918	107383600
1677	2017-02-07	30.379566192626953	30.508909179450473	30.130117493324992	30.15090400385047	152735200
1678	2017-02-08	30.49736785888672	30.538944415060975	30.30797372883261	30.33800104582885	92016400
1679	2017-02-09	30.717737197875977	30.724696075926428	30.41617283711088	30.539117735485412	113399600
1680	2017-02-10	30.648149490356445	30.838368291330156	30.631913285665966	30.72702268615282	80262000
1681	2017-02-13	30.919553756713867	31.04250220271785	30.79429040402537	30.87084160718438	92141600
1682	2017-02-14	31.320873260498047	31.337109466550448	30.910281661223475	30.96131580529662	132904800
1683	2017-02-15	31.434545516967773	31.61084662049762	31.228090440161125	31.43686750387581	142492400
1684	2017-02-16	31.39742088317871	31.525002689146593	31.279112862907084	31.471650104490234	90338400
1685	2017-02-17	31.483253479003906	31.50877055141324	31.33943191066766	31.33943191066766	88792800
1686	2017-02-21	31.710590362548828	31.7221896773006	31.543570141042192	31.601563175187163	98028800
1687	2017-02-22	31.80569839477539	31.808016841778624	31.57372626835725	31.647955508211908	83347600
1688	2017-02-23	31.671152114868164	31.891524912974432	31.61779952028978	31.868329825581597	83152800
1689	2017-02-24	31.70130729675293	31.70130729675293	31.381184673536666	31.527328225807267	87106400
1690	2017-02-27	31.763933181762695	31.8822412003406	31.61315275526133	31.812648872873506	81029600
1691	2017-02-28	31.777854919433594	31.882241642274785	31.710581037424856	31.79873155607926	93931600
1692	2017-03-01	32.427371978759766	32.51088206006119	31.9193561520898	31.98662649054331	145658400
1693	2017-03-02	32.234840393066406	32.541041684757865	32.188443147392746	32.476089788350194	104844000
1694	2017-03-03	32.425052642822266	32.436651953165004	32.149005338882816	32.193080594417694	84432400
1695	2017-03-06	32.3229866027832	32.422736431070135	32.1513295404858	32.32994548154592	87000000
1696	2017-03-07	32.364749908447266	32.471455097292825	32.19540771894454	32.2580411799882	69785200
1697	2017-03-08	32.244102478027344	32.42968075416845	32.20234922419148	32.23250317209143	74828800
1698	2017-03-09	32.169883728027344	32.19540079632785	31.791771675445137	32.183805024965324	88623600
1699	2017-03-10	32.27659606933594	32.32763021168569	32.16061002574344	32.30211314051081	78451200
1700	2017-03-13	32.29052734375	32.343879955042134	32.20238032066183	32.20933920302104	69686800
1701	2017-03-14	32.241798400878906	32.39489727278173	32.20700046756384	32.31370917427215	61236400
1702	2017-03-15	32.582794189453125	32.65006452340403	32.25107233273767	32.33922284032585	102767200
1703	2017-03-16	32.63616180419922	32.71271303717306	32.536411940767586	32.64312068541374	76928000
1704	2017-03-17	32.47377014160156	32.708060649296925	32.45057151962221	32.708060649296925	175540000
1705	2017-03-20	32.81477737426758	32.82405470155888	32.52944912056615	32.568883955877986	86168000
1706	2017-03-21	32.43898010253906	33.125619128633645	32.41346302799739	32.965557801018925	158119600
1707	2017-03-22	32.80549240112305	32.84724921774126	32.4204178838818	32.441298061997486	103440800
1708	2017-03-23	32.68951416015625	32.842616624949166	32.61760336173916	32.768383839735385	81385200
1709	2017-03-24	32.62455368041992	32.87972438810393	32.55728333363764	32.824049813805665	89582400
1710	2017-03-27	32.68022918701172	32.75909884814108	32.155969998016474	32.33458949849089	94300400
1711	2017-03-28	33.357582092285156	33.413253119925045	32.61990911954282	32.68718299742454	133499200
1712	2017-03-29	33.43181610107422	33.51764818034316	33.21608375882161	33.32974781628725	116760000
1713	2017-03-30	33.38774108886719	33.519966878683235	33.2879947895574	33.44805609739234	84829200
1714	2017-03-31	33.325111389160156	33.46661450602791	33.17432740648388	33.33902914825974	78646800
1715	2017-04-03	33.33439254760742	33.431820412118384	33.18361208721004	33.336714534133094	79942800
1716	2017-04-04	33.58259963989258	33.61043515733627	33.2114428891155	33.230001080615665	79565600
1717	2017-04-05	33.40861511230469	33.74265542544554	33.359899425133094	33.455008813660356	110871600
1718	2017-04-06	33.325111389160156	33.52460752868497	33.276395692698415	33.47125139931897	84596000
1719	2017-04-07	33.2508659362793	33.445721568564416	33.234629736728124	33.341334875526805	66688800
1720	2017-04-10	33.2114372253418	33.376138934559854	33.14880378216169	33.31118704519252	75733600
1721	2017-04-11	32.854209899902344	33.25320219803737	32.490012001180624	33.15809278682316	121517600
1722	2017-04-12	32.89364242553711	32.97483053167873	32.71038249584378	32.8472487163686	81400000
1723	2017-04-13	32.719661712646484	33.02818499550909	32.719661712646484	32.91915783766994	71291600
1724	2017-04-17	32.900604248046875	32.912203561279895	32.67790946865855	32.81941259502916	66328400
1725	2017-04-18	32.754459381103516	32.94931509303245	32.73358274188541	32.803175078892394	58790000
1726	2017-04-19	32.63383102416992	32.94003587355813	32.58047843602977	32.91220035620032	69313600
1727	2017-04-20	33.04209899902344	33.1534445906874	32.74517506151119	32.75909281801762	93278400
1728	2017-04-21	33.00267028808594	33.09777615503177	32.90524243488396	33.04210511869532	69283600
1729	2017-04-24	33.32046127319336	33.39237203405244	33.21375258508454	33.28798533152757	68537200
1730	2017-04-25	33.52692794799805	33.61275649390428	33.37382550966795	33.383106376022546	75486000
1731	2017-04-26	33.32973861694336	33.54315599329066	33.260149841625946	33.51299849757834	80164800
1732	2017-04-27	33.355255126953125	33.44108718110559	33.24390954868292	33.38541262216443	56985200
1733	2017-04-28	33.32280349731445	33.47358754376726	33.2346564725295	33.424871826700425	83441600
1734	2017-05-01	34.002464294433594	34.14628583605964	33.62667069748158	33.65914664364271	134411600
1735	2017-05-02	34.21820068359375	34.35274491646579	34.062779812762194	34.22515956291359	181408800
1736	2017-05-03	34.11381530761719	34.21356514784751	33.466614727903426	33.772816048963875	182788000
1737	2017-05-04	33.990875244140625	34.13237838218773	33.82385503072064	33.988556797148085	93487600
1738	2017-05-05	34.55455780029297	34.55919469272828	34.044216463404894	34.044216463404894	109310800
1739	2017-05-08	35.494049072265625	35.6541103845622	34.57080112290132	34.57080112290132	195009600
1740	2017-05-09	35.72138214111328	35.927837152275686	35.596115234791384	35.693543084367825	156521600
1741	2017-05-10	35.55205154418945	35.70979445171137	35.285284979210275	35.63788364930555	103222800
1742	2017-05-11	35.85950469970703	35.88745866350472	35.47750036721987	35.51011036313134	109020400
1743	2017-05-12	36.36030578613281	36.43484139723615	36.027214666693055	36.034202269164524	130108000
1744	2017-05-15	36.26713180541992	36.48841417672337	36.11572901300784	36.33933940039255	104038800
1745	2017-05-16	36.21355438232422	36.35098195227222	36.03885723449191	36.323031545970274	80194000
1746	2017-05-17	34.997676849365234	36.0039345553213	34.87189641323277	35.777992530258686	203070800
1747	2017-05-18	35.53107833862305	35.71742272274679	35.202650315678596	35.23526031633349	134272800
1748	2017-05-19	35.652191162109375	35.86648589039377	35.552033176222885	35.726730313280825	107843200
1749	2017-05-22	35.868831634521484	36.006259250300886	35.61726723124081	35.87115965108217	91865600
1750	2017-05-23	35.82456588745117	36.080786262682494	35.71042912719921	36.080786262682494	79675600
1751	2017-05-24	35.7174186706543	35.910750636254875	35.561356288494984	35.83388345324093	76712000
1752	2017-05-25	35.840877532958984	35.95268630348867	35.64521751586766	35.808267530110435	76942400
1753	2017-05-26	35.78031539916992	35.927062182064795	35.71043580949505	35.87115779948018	87710400
1754	2017-05-30	35.79428482055664	35.97131000545862	35.71508962369705	35.736052430944056	80507600
1755	2017-05-31	35.582332611083984	35.9107642757354	35.49382175957202	35.864179055851565	97804800
1756	2017-06-01	35.680145263671875	35.71508682723733	35.456534895432924	35.67781724778993	65616400
1757	2017-06-02	36.20891189575195	36.20891189575195	35.61261258489816	35.773334605478524	111082800
1758	2017-06-05	35.85484313964844	35.97596749817618	35.74536952343279	35.95034510606883	101326800
1759	2017-06-06	35.975975036621094	36.292759426226446	35.819912635346746	35.847863049239606	106499600
1760	2017-06-07	36.19026184082031	36.33234900375697	35.98295469039366	36.10873863356919	84278400
1761	2017-06-08	36.10175704956055	36.229865475770374	35.9643258955195	36.16231746111834	85003200
1762	2017-06-09	34.701847076416016	36.14834130052815	34.0123775250175	36.14834130052815	259530800
1763	2017-06-12	33.872615814208984	34.028678191176844	33.19478994908927	33.947154978611955	289229200
1764	2017-06-13	34.1451416015625	34.34546115508918	33.80972248363663	34.277913150001005	136661600
1765	2017-06-14	33.812049865722656	34.35710408772815	33.50458119430064	34.35710408772815	126124800
1766	2017-06-15	33.60940170288086	33.653658884077664	33.12491138825977	33.383463319368175	128661600
1767	2017-06-16	33.138885498046875	33.65831735899295	33.122578724787296	33.49060781168992	201444400
1768	2017-06-19	34.086910247802734	34.180084202396955	33.462660746024724	33.462660746024724	130165600
1769	2017-06-20	33.77711868286133	34.21036786392435	33.76081545970131	34.21036786392435	99600400
1770	2017-06-21	33.9774284362793	34.02401718433079	33.68393851635622	33.89590523563412	85063200
1771	2017-06-22	33.921531677246094	34.17076444882419	33.80273533143621	33.95414167224387	76425200
1772	2017-06-23	34.07292938232422	34.277908494153515	33.80040227458155	33.80506186009286	141757600
1773	2017-06-26	33.965797424316406	34.53880227435015	33.86330782727654	34.280250265171865	102769600
1774	2017-06-27	33.478965759277344	34.04498645679737	33.453343364669884	33.777115321496986	99047600
1775	2017-06-28	33.96812057495117	34.033340572047614	33.34619903206657	33.65599579538631	88329600
1776	2017-06-29	33.46731948852539	33.80507021422651	33.14121950659293	33.70724021964678	125997600
1777	2017-06-30	33.54651641845703	33.765470774786365	33.490612044216654	33.64667442380345	92096400
1778	2017-07-03	33.425384521484375	33.84465834827776	33.332214139629066	33.74682838106301	57111200
1779	2017-07-05	33.56282043457031	33.725870420521495	33.24370806533562	33.469650029519094	86278400
1780	2017-07-06	33.24604034423828	33.425397128892996	33.1715047214851	33.31359191765142	96515200
1781	2017-07-07	33.583778381347656	33.71654992126135	33.28562886327293	33.28562886327293	76806800
1782	2017-07-10	33.788761138916016	33.99606830351503	33.39510961693943	33.567478769502706	84362400
1783	2017-07-11	33.89823532104492	33.97277447910041	33.630367774506205	33.71189098012888	79127200
1784	2017-07-12	33.94716262817383	34.04964867098737	33.73286781356115	33.97744106059029	99538000
1785	2017-07-13	34.42000961303711	34.587719217296886	33.87728319289419	33.89125840087854	100797600
1786	2017-07-14	34.7158203125	34.78337187575906	34.317512752351135	34.46658752967275	80528400
1787	2017-07-17	34.836936950683594	35.149061641103934	34.60633901046096	34.66457138796724	95174000
1788	2017-07-18	34.95807647705078	34.96972366845609	34.62964487222958	34.7530972818335	71475200
1789	2017-07-19	35.177040100097656	35.27021054731232	34.9278036447501	35.05125608671066	83692000
1790	2017-07-20	35.018646240234375	35.34474991547607	34.98370821091997	35.288845514348274	68974800
1791	2017-07-21	35.00232696533203	35.04192456514405	34.67855500995316	34.937106971027156	105010400
1792	2017-07-24	35.42625045776367	35.50777721286559	34.916134231447195	35.07452815598799	85972800
1793	2017-07-25	35.577667236328125	35.83388765553219	35.35871285071247	35.35871285071247	75415600
1794	2017-07-26	35.74536895751953	35.85484257200201	35.652195008503	35.71974656581783	63124000
1795	2017-07-27	35.06986618041992	35.86881624161626	34.310517263326936	35.81291188013702	129905200
1796	2017-07-28	34.822967529296875	34.99300510465887	34.750759937878335	34.91380991111743	68854800
1797	2017-07-31	34.64361572265625	35.01630447540552	34.503860106042794	34.91614290698702	79383600
1798	2017-08-01	34.951080322265625	34.99067791997708	34.56907599550598	34.72979795659672	141474400
1799	2017-08-02	36.6025505065918	37.21049679355686	36.37428053552894	37.10101961724423	279747200
1800	2017-08-03	36.236854553222656	36.618858902082856	36.10874258014265	36.58158931823719	108389200
1801	2017-08-04	36.42786407470703	36.66312171748989	36.264814047321686	36.35332844256975	82239600
1802	2017-08-07	36.99153518676758	37.017157575225106	36.49306617386658	36.5839085412665	87481200
1803	2017-08-08	37.28737258911133	37.694999408730006	36.865770561495815	36.942637759702194	144823600
1804	2017-08-09	37.51561737060547	37.56453411990464	37.061405645204886	37.096343641689	104526000
1805	2017-08-10	36.32069778442383	37.41508737748859	36.15934464919948	37.391701520605345	163217200
1806	2017-08-11	36.8258056640625	37.080698706480085	36.49608785648083	36.62002507122615	105028400
1807	2017-08-14	37.380008697509766	37.464192779037646	37.122778568346675	37.25607151750768	88490800
1808	2017-08-15	37.78923416137695	37.92953857764987	37.447819968903666	37.569419984217745	117862000
1809	2017-08-16	37.637245178222656	38.002041771596325	37.45016899572345	37.868752355485825	110686400
1810	2017-08-17	36.91465759277344	37.58111520738018	36.90997970815774	37.53668422398233	111762400
1811	2017-08-18	36.83047103881836	37.298159559946214	36.64807280103292	36.91465511534858	109712400
1812	2017-08-21	36.76266098022461	36.921673378552924	36.27158656292966	36.830474251704494	105474000
1813	2017-08-22	37.36363220214844	37.41507822015555	36.9520676262715	37.0011729182547	86418400
1814	2017-08-23	37.41040802001953	37.52499300514816	37.15318144533209	37.197612430753	77596400
1815	2017-08-24	37.244388580322266	37.58814004141821	37.0760203721046	37.5156452996228	79275600
1816	2017-08-25	37.382347106933594	37.54603739088878	37.2443798367557	37.33323823765675	101920400
1817	2017-08-28	37.75883483886719	37.882772017420365	37.39871266224895	37.44782152930795	103864000
1818	2017-08-29	38.09557342529297	38.14467872709018	37.41508569780086	37.43847155363424	118067600
1819	2017-08-30	38.19845199584961	38.32472629549888	38.025406001046406	38.30368117358723	109078400
1820	2017-08-31	38.350460052490234	38.472060071259364	38.228860033721105	38.26627597306243	107140400
1821	2017-09-01	38.362152099609375	38.57027335117364	38.263937937226494	38.53753529704601	66364400
1822	2017-09-05	37.9014778137207	38.40891942605376	37.54603354201166	38.29199729690291	117874000
1823	2017-09-06	37.861724853515625	38.11427708156708	37.536681476039995	38.04880097446266	86606800
1824	2017-09-07	37.70973587036133	37.93890588588504	37.49927739784833	37.90382709501198	87714000
1825	2017-09-08	37.09471893310547	37.68400394413304	37.07133307805082	37.61619067356338	114446000
1826	2017-09-11	37.76584243774414	37.89445747547147	37.38935309176762	37.53199821212343	126323200
1827	2017-09-12	37.61618423461914	38.34110279905923	37.127450633988325	38.02541165076244	286856000
1828	2017-09-13	37.33323669433594	37.40573141611547	36.92634994363632	37.384682719763774	179629600
1829	2017-09-14	37.01287841796875	37.274782912667305	36.96844742657929	37.178909453974455	95042800
1830	2017-09-15	37.38701629638672	37.641905648420384	36.94738800614169	37.05729507870295	196458400
1831	2017-09-18	37.10407257080078	37.53200804396978	36.94739732677399	37.44080891481446	113077600
1832	2017-09-19	37.11810302734375	37.36130308630419	37.050289753472114	37.30050128747374	83242400
1833	2017-09-20	36.4960823059082	37.008198335349036	35.972269779428515	36.92401424302518	211805600
1834	2017-09-21	35.86939239501953	36.43295825572498	35.719732121656094	36.43295825572498	150046800
1835	2017-09-22	35.51860427856445	35.607466238606435	35.20759098659773	35.436757360822604	186581600
1836	2017-09-25	35.205257415771484	35.50457781167694	34.88021400608444	35.07430518858542	177549200
1837	2017-09-26	35.8109016418457	35.993299837467276	35.471828256045576	35.4928733782682	146640000
1838	2017-09-27	36.0658073425293	36.18039234027809	35.904454195884625	35.965256000812204	102016800
1839	2017-09-28	35.8436393737793	36.077483578236716	35.70800930701247	35.986284481225496	88022000
1840	2017-09-29	36.04008102416992	36.042421750717985	35.544332268557866	35.8272854309584	105199200
1841	2017-10-02	35.96759033203125	36.11725053764211	35.71270090763132	36.07281955082032	74795200
1842	2017-10-03	36.124267578125	36.266912748248025	35.99097817847156	36.014360468283606	64921200
1843	2017-10-04	35.89041519165039	35.979277150203	35.65189662108311	35.92549397074334	80655200
1844	2017-10-05	36.33705520629883	36.34874813157937	36.02370479058724	36.05410211450087	85135200
1845	2017-10-06	36.31602478027344	36.36045577341464	36.14297869335013	36.238855724004175	69630400
1846	2017-10-09	36.442283630371094	36.650404850536574	36.360440291489695	36.435268588986396	65051600
1847	2017-10-10	36.45632553100586	36.94739999620243	36.269252942531836	36.493741475973025	62468000
1848	2017-10-11	36.60831832885742	36.70886964439379	36.42124221380219	36.47268823464688	67622400
1849	2017-10-12	36.47972106933594	36.80008670870358	36.41658209147117	36.56156802464886	64500400
1850	2017-10-13	36.71121597290039	36.77902924626432	36.575585857991875	36.65041417452515	65576800
1851	2017-10-16	37.38701629638672	37.41507646191564	36.86554109910935	36.924002156081094	96486000
1852	2017-10-17	37.52498245239258	37.618518713578226	37.23501433362966	37.36362936889465	75989200
1853	2017-10-18	37.35896301269531	37.58111794587272	37.32155063758505	37.513301102635175	65496800
1854	2017-10-19	36.47502517700195	36.73225527970482	36.250536694806804	36.655086248893966	170336800
1855	2017-10-20	36.53815841674805	36.88892473754883	36.47034516472556	36.622342476467416	95896400
1856	2017-10-23	36.519466400146484	36.874910759543646	36.362791136614184	36.68783459311455	87937200
1857	2017-10-24	36.73693084716797	36.81175914712097	36.52646889417917	36.54751401902409	71028800
1858	2017-10-25	36.57557678222656	36.8421590610548	36.308994503398324	36.69249889694385	84828400
1859	2017-10-26	36.8094367980957	36.9076509883977	36.66211372855206	36.76734296329125	68002000
1860	2017-10-27	38.1283073425293	38.256922399286424	37.11108338329961	37.24905064046623	177816800
1861	2017-10-30	38.98651885986328	39.302210066858706	38.28498601603395	38.324739115669274	178803200
1862	2017-10-31	39.5290412902832	39.671686464628834	39.03797037152198	39.262458914903945	144187200
1863	2017-11-01	39.026268005371094	39.739493704636594	38.72694764111873	39.72312289387926	134551200
1864	2017-11-02	39.31157684326172	39.40277600404529	38.64979685370631	38.95847313216264	165573600
1865	2017-11-03	40.33814239501953	40.749707085055476	40.015436114041485	40.6889088506284	237594400
1866	2017-11-06	40.747371673583984	40.9204177503154	40.15574584521254	40.30774322188749	140105200
1867	2017-11-07	40.87832260131836	40.98121466696892	40.59537298896027	40.66786415298291	97446000
1868	2017-11-08	41.21272659301758	41.21272659301758	40.76608305996782	40.84325211815296	97638000
1869	2017-11-09	41.1285400390625	41.179986074786456	40.48780531934302	40.94847891402865	117930400
1870	2017-11-10	40.99240493774414	41.15903276752868	40.898532424151654	41.09566685129998	100582000
1871	2017-11-13	40.82814025878906	40.95252299343461	40.69436812095815	40.717838047913496	67928400
1872	2017-11-14	40.210914611816406	40.71314021334376	40.173364163980686	40.60987827229944	99130000
1873	2017-11-15	39.680519104003906	39.97152963823451	39.51624040766688	39.88938849956249	116632400
1874	2017-11-16	40.15459442138672	40.335299245758335	39.966845754330734	40.17336606518514	94550000
1875	2017-11-17	39.931636810302734	40.22264739374085	39.81194879294899	40.14050624117943	87598000
1876	2017-11-20	39.891746520996094	40.0278642207708	39.7931792724023	39.964498282029034	65049600
1877	2017-11-21	40.63335037231445	40.76477336576597	40.07949377062023	40.07949377062023	100525200
1878	2017-11-22	41.06047439575195	41.069860216729566	40.61222534765896	40.68497709851023	102355600
1879	2017-11-24	41.06282043457031	41.18720315476792	40.987719541843184	41.09333061986667	56106800
1880	2017-11-27	40.85629653930664	41.08863589742661	40.680282850702696	41.08159563636307	82867200
1881	2017-11-28	40.61692428588867	41.039354313094805	40.33295393283673	40.905585759415	105715200
1882	2017-11-29	39.77439498901367	40.58171160051292	39.22992789491412	40.51365455662821	166665600
1883	2017-11-30	40.330604553222656	40.39866160373604	39.53032812414454	39.997348818685616	166108800
1884	2017-12-01	40.14285659790039	40.28836010352222	39.54440933099244	39.884701751467084	159037200
1885	2017-12-04	39.84950256347656	40.51131221613052	39.80960655436338	40.47845646856625	130169600
1886	2017-12-05	39.811946868896484	40.25315563320378	39.520936299522475	39.67582919520578	109400800
1887	2017-12-06	39.664093017578125	39.94336861701715	39.06564939707431	39.30972011347895	114240000
1888	2017-12-07	39.736846923828125	39.999692852259344	39.64062526038198	39.66878630099756	102693200
1889	2017-12-08	39.748592376708984	40.13113002521119	39.61951850751654	40.011441979211334	93420800
1890	2017-12-11	40.52305603027344	40.5746870135816	39.612477140302595	39.70869884383224	141095200
1891	2017-12-12	40.2953987121582	40.45733187455196	40.23907662506999	40.401006206456174	77636800
1892	2017-12-13	40.429168701171875	40.72721594566587	40.36580277552822	40.483145225457086	95273600
1893	2017-12-14	40.417442321777344	40.631006485435535	40.28367018157118	40.45968389383731	81906000
1894	2017-12-15	40.82814025878906	40.87507653169167	40.47376728021509	40.74834823675383	160677200
1895	2017-12-18	41.40312194824219	41.586175938231364	41.037013968263835	41.041708670342864	117684400
1896	2017-12-19	40.961917877197266	41.161401557423176	40.85631034455191	41.07691481510511	109745600
1897	2017-12-20	40.917320251464844	41.16843127225666	40.65916538802657	41.03935384053752	93902400
1898	2017-12-21	41.07221221923828	41.30924631294333	40.85865163417834	40.875077718717634	83799600
1899	2017-12-22	41.07221221923828	41.16843390913819	40.95252418270964	40.99476575524627	65397600
1900	2017-12-26	40.03020477294922	40.24141974875791	39.82133177595065	40.08418129681013	132742000
1901	2017-12-27	40.037254333496094	40.07949590606701	39.82838486898746	39.919911857232634	85992800
1902	2017-12-28	40.149898529052734	40.33060692907235	40.009086137685365	40.131123304803225	65920800
1903	2017-12-29	39.715728759765625	40.03490040024005	39.713383199684046	40.0184743176535	103999600
1904	2018-01-02	40.42682647705078	40.43621588001568	39.722771657019194	39.93399025163347	102223600
1905	2018-01-03	40.419776916503906	40.964247570953226	40.35641457560373	40.490183098511274	118071600
1906	2018-01-04	40.60752487182617	40.710786792933035	40.384574949985684	40.492527990410416	89738400
1907	2018-01-05	41.069862365722656	41.15669464308769	40.61222747270617	40.703754451309464	94640000
1908	2018-01-08	40.917320251464844	41.213021983305815	40.8187494265099	40.917320251464844	82271200
1909	2018-01-09	40.912620544433594	41.083939525023105	40.69671085825055	40.964251510804274	86336000
1910	2018-01-10	40.903236389160156	40.905585530392194	40.60049439388969	40.638044843522486	95839600
1911	2018-01-11	41.13557434082031	41.18485975187986	40.950174821327025	40.9736411657776	74670800
1912	2018-01-12	41.56036376953125	41.62372971913234	41.22241681300375	41.34679957047446	101672400
1913	2018-01-16	41.34914779663086	42.10013902728049	41.33741283125958	41.75045711286471	118263600
1914	2018-01-17	42.032073974609375	42.067275283028806	41.08629395765567	41.339750540291504	137547200
1915	2018-01-18	42.069618225097656	42.26675628300171	41.83258774080623	42.095433710001295	124773600
1916	2018-01-19	41.88187026977539	42.14471622089114	41.63545040010063	41.91707157358285	129700400
1917	2018-01-22	41.53922653198242	41.722280464117354	41.44535400612098	41.60963271688216	108434400
1918	2018-01-23	41.548622131347656	42.11186816210788	41.49699473667759	41.609642510426376	130756400
1919	2018-01-24	40.886802673339844	41.60963257930642	40.64742307787513	41.59789761836071	204420400
1920	2018-01-25	40.15694046020508	41.05812977560475	40.020822764492415	40.954867828442865	166116000
1921	2018-01-26	40.25082015991211	40.36581709078735	39.910527650639175	40.36581709078735	156572000
1922	2018-01-29	39.41769027709961	39.93399650983338	39.20882079099787	39.93399650983338	202561600
1923	2018-01-30	39.185340881347656	39.279213415752686	38.6526051170296	38.84739402787731	184192800
1924	2018-01-31	39.29329299926758	39.530327051641194	39.0750377505356	39.1618700218366	129915600
1925	2018-02-01	39.37544250488281	39.572577012854964	39.13606284176902	39.232284535306015	188923200
1926	2018-02-02	37.666927337646484	39.145442958690175	37.573054807837266	38.95769431806428	346375200
1927	2018-02-05	36.72584915161133	38.460170790615834	36.6108522368327	37.33837701496789	290954000
1928	2018-02-06	38.26068115234375	38.422614315581534	36.14147667042232	36.336265578302005	272975200
1929	2018-02-07	37.441627502441406	38.347511362877434	37.3313288935791	38.27475961658197	206434400
1930	2018-02-08	36.411376953125	37.78428565949148	36.38321589855632	37.617657730939214	217562000
1931	2018-02-09	36.856727600097656	37.20547638919081	35.40281840962682	37.012252020658266	282690400
1932	2018-02-12	38.341270446777344	38.61932598387106	37.115930479168966	37.34921710439755	243278000
1933	2018-02-13	38.72535705566406	38.82197101795642	38.091480291970555	38.16217352280904	130196800
1934	2018-02-14	39.43935775756836	39.4794164227937	38.38132862243266	38.41902856901624	162579600
1935	2018-02-15	40.763675689697266	40.787237711993015	39.823463626810906	40.00961906406378	204588800
1936	2018-02-16	40.63170623779297	41.19489348609223	40.47618541158448	40.615213184598545	160704400
1937	2018-02-20	40.49504852294922	41.06294258094195	40.393720669837656	40.542176168197194	135722000
1938	2018-02-21	40.31123352050781	41.02993793912658	40.29709199603148	40.72596168162499	149886400
1939	2018-02-22	40.64820861816406	40.98988849322406	40.46205318685	40.48326008492217	123967600
1940	2018-02-23	41.35512161254883	41.39046643209442	40.893262262045184	40.923896836056215	135249600
1941	2018-02-26	42.17280960083008	42.27177871683173	41.522439583272835	41.55542928860672	152648800
1942	2018-02-27	42.036136627197266	42.528627080196344	41.98194002503581	42.203443871619406	155712400
1943	2018-02-28	41.972511291503906	42.5616157216928	41.956018237174824	42.241142767845716	151128400
1944	2018-03-01	41.237308502197266	42.363675841065785	40.68590764002808	42.0714787606885	195208000
1945	2018-03-02	41.522430419921875	41.54363731246901	40.63641522258459	40.71889126552224	153816000
1946	2018-03-05	41.666168212890625	41.88295815110469	41.12419156955193	41.28678492211425	113605600
1947	2018-03-06	41.630828857421875	42.00314326566764	41.50358389046572	41.92302593108013	95154000
1948	2018-03-07	41.244380950927734	41.437608938692705	41.06529449044002	41.22317405342424	126814000
1949	2018-03-08	41.694454193115234	41.736867984637264	41.25380524613253	41.350415636468696	95096400
1950	2018-03-09	42.41082000732422	42.415533851189416	41.80050846652279	41.93482604961072	128740800
1951	2018-03-12	42.82081604003906	42.978695569792784	42.46499831736493	42.48384649188425	128828400
1952	2018-03-13	42.408443450927734	43.240258490091236	42.23642599068004	43.02582364771228	126774000
1953	2018-03-14	42.04792404174805	42.538059425082864	41.899468554772085	42.49093178344864	117473600
1954	2018-03-15	42.09740447998047	42.47207765994189	41.96073540547845	42.0620596496107	90975200
1955	2018-03-16	41.948944091796875	42.208147851708596	41.8546852372409	42.097395944860104	157618800
1956	2018-03-19	41.30800247192383	41.81934467481242	40.921550117889645	41.783999848007596	133787200
1957	2018-03-20	41.29385757446289	41.661458093646814	41.223164337171966	41.29385757446289	78597600
1958	2018-03-21	40.35836410522461	41.25851373335462	40.356005386501984	41.246730926564915	148219600
1959	2018-03-22	39.78812026977539	40.69062522008914	39.72920981844058	40.05910690767208	165963200
1960	2018-03-23	38.86675262451172	40.04024758721578	38.86675262451172	39.679715980628345	164115200
1961	2018-03-26	40.711830139160156	40.78959235574448	39.22021728418757	39.604314524877644	150164800
1962	2018-03-27	39.667930603027344	41.272650315738176	39.33331975564983	40.92625666195566	163690400
1963	2018-03-28	39.229644775390625	40.06381873792731	38.925668443841154	39.41108996315728	166674000
1964	2018-03-29	39.53597640991211	40.47147453692967	39.32861049895362	39.54304537545768	153594000
1965	2018-04-02	39.276771545410156	39.80932428812303	38.75600520684153	39.267347455946435	150347200
1966	2018-04-03	39.67971420288086	39.764545376842435	38.85261295346133	39.50298289009489	121112000
1967	2018-04-04	40.4384765625	40.53273181423707	38.82668802678752	38.85260876035632	138422000
1968	2018-04-05	40.718894958496094	41.05586093377513	40.54923261151675	40.66705348605198	107732800
1969	2018-04-06	39.6773681640625	40.64349740445966	39.634950769566224	40.28767957433702	140021200
1970	2018-04-09	40.070892333984375	40.787241886930794	40.02376468896047	40.03083365593361	116070800
1971	2018-04-10	40.82493209838867	41.001663406173904	40.4196280115526	40.76602166246026	113634400
1972	2018-04-11	40.63405990600586	40.982808654567776	40.459683733921196	40.584573561357715	89726400
1973	2018-04-12	41.03464889526367	41.237300917884426	40.77544156553691	40.862631446776255	91557200
1974	2018-04-13	41.17369079589844	41.43525333828606	40.96632845646567	41.185473605045516	100497200
1975	2018-04-16	41.430545806884766	41.51773212819286	41.197259114671375	41.244386758740376	86313600
1976	2018-04-17	42.00079345703125	42.16574198899704	41.56956855485818	41.588420329312605	106421600
1977	2018-04-18	41.90652847290039	42.13745997958061	41.68031440365616	41.89945950796199	83018000
1978	2018-04-19	40.718894958496094	41.329206225642714	40.68590525745054	40.94510902406339	139235200
1979	2018-04-20	39.050559997558594	40.34658991793335	38.98222186094349	40.2004931502313	261964400
1980	2018-04-23	38.93745422363281	39.33333074102967	38.6664639830638	39.31212384094241	146062000
1981	2018-04-24	38.39546585083008	39.19429120893321	37.99016176869321	39.03876679693956	134768000
1982	2018-04-25	38.562774658203125	38.979861602588485	38.27058116128908	38.32006392000796	113528400
1983	2018-04-26	38.69709396362305	39.05291176219348	38.49679700945855	38.67352834703607	111852000
1984	2018-04-27	38.2493782043457	38.72301692176556	37.85114299222857	38.64525469730407	142623200
1985	2018-04-30	38.94215393066406	39.413437426066245	38.136259584999245	38.20459770537288	169709600
1986	2018-05-01	39.847023010253906	39.870585028863154	38.94451463897729	39.21314610125641	214277600
1987	2018-05-02	41.60725784301758	41.885313330798986	40.95452930923599	41.29149522364299	266157600
1988	2018-05-03	41.682674407958984	41.826416037885345	41.10535276486756	41.444677504077866	136272800
1989	2018-05-04	43.31802749633789	43.416996609374756	41.984294200235574	42.00314597351994	224805200
1990	2018-05-07	43.631431579589844	44.222891135779996	43.53481758965198	43.636141826215024	169805600
1991	2018-05-08	43.841156005859375	43.88121467892142	43.28032739177404	43.59137628229113	113611200
1992	2018-05-09	44.14985275268555	44.15927684367673	43.64557938784763	43.95898344853604	92844800
1993	2018-05-10	44.7813606262207	44.85912284220606	44.218176936758304	44.23938742883291	111957200
1994	2018-05-11	44.611045837402344	44.95877526691211	44.34137848487162	44.82394339538335	104848800
1995	2018-05-14	44.50697326660156	44.833414097957146	44.438375212644104	44.71040683245773	83115200
1996	2018-05-15	44.10245132446289	44.25147921179702	43.78547469663136	44.18287758355946	94780800
1997	2018-05-16	44.51405715942383	44.58029459901324	43.99837896645012	44.01493922871573	76732400
1998	2018-05-17	44.23255920410156	44.686735524679	44.083531301757894	44.471473801176494	69176000
1999	2018-05-18	44.07170486450195	44.42653046786745	44.029127524644984	44.27987037350764	73190800
2000	2018-05-21	44.38395690917969	44.7718994575301	44.21364031629678	44.471479410434824	73603200
2001	2018-05-22	44.27278137207031	44.67964841905627	44.18289104952335	44.56137319864113	60962800
2002	2018-05-23	44.556636810302734	44.589753724392864	43.94160428065987	44.081171770264554	80233600
2003	2018-05-24	44.50697326660156	44.670193682279354	44.04806834778559	44.65363702489957	92936000
2004	2018-05-25	44.60869216918945	44.86179931844587	44.38869833492638	44.52589805328392	69844000
2005	2018-05-29	44.44782638549805	44.64889570398078	44.20417972021564	44.376864140831934	90056400
2006	2018-05-30	44.35319900512695	44.47147420247396	44.18288243218946	44.405240380717444	74762000
2007	2018-05-31	44.20417404174805	44.52588274430976	44.03149325278761	44.28696812918716	109931200
2008	2018-06-01	45.001346588134766	45.00607499701949	44.41233482946836	44.469108221336874	93770000
2009	2018-06-04	45.377464294433594	45.753578569376124	45.263921111511316	45.332519140294664	105064800
2010	2018-06-05	45.727561950683594	45.87658987304601	45.502839769459946	45.670792158905925	86264000
2011	2018-06-06	45.886043548583984	45.90970003132506	45.398750323686826	45.80325307793522	83734400
2012	2018-06-07	45.763038635253906	45.93808360842761	45.49809975213111	45.92389116297811	85388800
2013	2018-06-08	45.34672164916992	45.417687507795556	44.890181002081555	45.221350196369826	106627200
2014	2018-06-11	45.235530853271484	45.410579444316305	44.99425205010877	45.263919355004944	73234000
2015	2018-06-12	45.483917236328125	45.5619793128146	45.21661409043262	45.273387494097285	67644400
2016	2018-06-13	45.11016845703125	45.62585029625447	45.048666641672256	45.5170355050327	86553600
2017	2018-06-14	45.13383483886719	45.31597972934209	44.99663511963049	45.31124770882384	86440400
2018	2018-06-15	44.67018127441406	44.98242956714809	44.532981595134544	44.95167685694679	246876800
2019	2018-06-18	44.64652633666992	44.76006952448041	44.282236678630035	44.44309283671168	73939600
2020	2018-06-19	43.925052642822266	44.076444783013294	43.395178347417	43.79494917637529	134314000
2021	2018-06-20	44.11665344238281	44.28223801491003	43.934508607866384	44.08117232308161	82514800
2022	2018-06-21	43.870643615722656	44.55427420282024	43.74763638348965	44.294067290302934	102847600
2023	2018-06-22	43.74291229248047	44.03386835868544	43.69087090054479	44.02677213337364	108801600
2024	2018-06-25	43.0923957824707	43.74290953112811	42.75176255111252	43.383351830308534	126652400
2025	2018-06-26	43.62699508666992	44.123752445008655	43.17991490795434	43.28636549150779	98276800
2026	2018-06-27	43.5631217956543	44.30115787617731	43.53236908914164	43.81622884246029	101141200
2027	2018-06-28	43.88011169433594	44.048064114326344	43.47797662172733	43.54894248382854	69460800
2028	2018-06-29	43.7878532409668	44.27987860220529	43.26744298121546	44.066981034938806	90950800
2029	2018-07-02	44.27750778198242	44.30589628804153	43.38807946404778	43.482701801789624	70925200
2030	2018-07-03	43.506343841552734	44.45964154880952	43.41645354545822	44.421792623141066	55819200
2031	2018-07-05	43.8564567565918	44.095375047142554	43.59152137880558	43.82333983436852	66416800
2032	2018-07-06	44.46438217163086	44.57319334214451	43.809136505897534	43.86117788639464	69940800
2033	2018-07-09	45.081787109375	45.10543998969581	44.77900280926949	44.826312179384686	79026400
2034	2018-07-10	45.027374267578125	45.24736442747198	44.98715751950538	45.11253256386964	63756400
2035	2018-07-11	44.44308090209961	44.89252512320031	44.37921129696319	44.58974096403253	75326000
2036	2018-07-12	45.1882209777832	45.278111281541236	44.78135401584082	44.83339539070363	72164400
2037	2018-07-13	45.25919723510742	45.379836663073824	45.15747866647142	45.2000596236482	50055600
2038	2018-07-16	45.15984344482422	45.57143888284523	45.04393243474662	45.3041393514624	60172400
2039	2018-07-17	45.28758239746094	45.386933152154526	44.75534389122667	44.885447359089724	62138000
2040	2018-07-18	45.03919982910156	45.370372592380185	44.92802083972261	45.36564057319066	65573600
2041	2018-07-19	45.389305114746094	45.54779349572749	44.87125901048559	44.87125901048559	81147200
2042	2018-07-20	45.28521728515625	45.51939991314476	44.98479721255897	45.36564356932456	82704800
2043	2018-07-23	45.32541275024414	45.40820681661029	44.840483810396506	45.10541904761313	63957600
2044	2018-07-24	45.65422439575195	45.81034851643568	45.42950225144973	45.524120961848844	74791600
2045	2018-07-25	46.08476257324219	46.09185879831872	45.519403506005766	45.66843145156004	66839600
2046	2018-07-26	45.940460205078125	46.35442345403334	45.79852850450425	46.035078932478655	76304000
2047	2018-07-27	45.1764030456543	46.172282008820225	44.96824110817268	46.12497264164137	96096000
2048	2018-07-30	44.92329788208008	45.464996837149044	44.72459636568152	45.3940309785857	84118000
2049	2018-07-31	45.013179779052734	45.45079951875537	44.788457592235076	45.015547593417764	157492000
2050	2018-08-01	47.6649055480957	47.72640735261857	46.67375879565938	47.10428225573744	271742800
2051	2018-08-02	49.05818557739258	49.29237176452415	47.3928724084301	47.4472779878545	249616000
2052	2018-08-03	49.20012664794922	49.377539475543834	48.60638274153638	48.973036640459895	133789600
2053	2018-08-06	49.45560073852539	49.49817808389991	48.982499872729456	49.20249004277745	101701600
2054	2018-08-07	48.99196243286133	49.55731784769959	48.909168333956515	49.5147405004731	102349600
2055	2018-08-08	49.025081634521484	49.157549311361976	48.37929990518736	48.74122181136708	90102000
2056	2018-08-09	49.41065216064453	49.62354609173593	49.01324558394157	49.56440848760244	93970400
2057	2018-08-10	49.26346969604492	49.63615802396937	49.05932275702003	49.223115531859115	98444800
2058	2018-08-13	49.581565856933594	50.075316755482326	49.303831655649645	49.68601364999049	103563600
2059	2018-08-14	49.790462493896484	49.982739743294864	49.43676493669465	49.88778917785652	82992000
2060	2018-08-15	49.90678024291992	50.02547026132497	49.453383503301005	49.6646515911767	115230400
2061	2018-08-16	50.637908935546875	50.754222830238795	50.19875443815532	50.265220555731204	114001600
2062	2018-08-17	51.649147033691406	51.73697648515084	50.599927742417734	50.66639386062462	141708000
2063	2018-08-20	51.14590835571289	52.02895882987938	51.0628238874286	51.772591557395934	121150800
2064	2018-08-21	51.04619598388672	51.556565180937454	50.80644347668684	51.46398712151061	104639200
2065	2018-08-22	51.0485725402832	51.35953977789525	50.761341130701624	50.82306225227025	76072400
2066	2018-08-23	51.153018951416016	51.523331182353516	50.94175089032313	50.95361699295382	75532800
2067	2018-08-24	51.31207275390625	51.48773167368857	51.06282297563626	51.416520556010404	73905600
2068	2018-08-27	51.73460006713867	51.924504799962136	51.35241810535412	51.547067830452825	82100400
2069	2018-08-28	52.15239334106445	52.351791702590354	51.967237202200124	51.98860053619249	91107200
2070	2018-08-29	52.93101119995117	53.05207736343503	52.08356616622765	52.259225113819596	109019200
2071	2018-08-30	53.417625427246094	54.18436187501415	52.79331481770957	52.99508928286878	195175200
2072	2018-08-31	54.03481674194336	54.329165657459775	53.64788613858732	53.768948648472445	173360400
2073	2018-09-04	54.208099365234375	54.40274909041703	53.79743296109522	54.21996909019062	109560400
2074	2018-09-05	53.854408264160156	54.51907309748186	53.434248203257766	54.357656409659185	133332000
2075	2018-09-06	52.95949172973633	53.96835696368413	52.532206906226115	53.70248883898211	137160000
2076	2018-09-07	52.532196044921875	53.49833078569919	52.392142710712896	52.66275577263001	150479200
2077	2018-09-10	51.827186584472656	52.66276537198232	51.38565954800738	52.449121154390156	158066000
2078	2018-09-11	53.13751983642578	53.24434012282994	51.40701743257789	51.75121774304983	142996000
2079	2018-09-12	52.477603912353516	53.41050567281546	52.18562387340728	53.39626345084379	197114800
2080	2018-09-13	53.745216369628906	54.20573423228745	52.83367787441951	53.05918819069494	166825600
2081	2018-09-14	53.1351432800293	53.84728334636249	52.82180353435116	53.588539991573036	127997200
2082	2018-09-17	51.720359802246094	52.92387461747475	51.57555784548122	52.7339698774686	148780400
2083	2018-09-18	51.80582046508789	52.66276254166142	51.53995236118201	51.69899655096694	126286800
2084	2018-09-19	51.836666107177734	52.13339108809464	51.107911437553994	51.86752666427505	108495200
2085	2018-09-20	52.23072052001953	52.764825513984114	52.02182496329803	52.280571913194	106435200
2086	2018-09-21	51.66813659667969	52.54644195601363	51.58030352525411	52.408761108227836	384986800
2087	2018-09-24	52.4111328125	52.522701711224435	51.423634686068496	51.46873746922922	110773600
2088	2018-09-25	52.743473052978516	52.89302364119019	52.152395433880415	52.16426516061868	98217600
2089	2018-09-26	52.32329559326172	53.11377137395213	52.16662393464608	52.46097641851809	95938800
2090	2018-09-27	53.39863967895508	53.75233724520771	53.063932950702444	53.130402694768456	120724800
2091	2018-09-28	53.5861701965332	53.60990602666179	53.17787624815003	53.360656266454455	91717600
2092	2018-10-01	53.94697952270508	54.45972121127921	53.73096646740976	54.11077230839944	94403200
2093	2018-10-02	54.426490783691406	54.59740468813785	53.79743517852857	53.94460963208403	99152800
2094	2018-10-03	55.088775634765625	55.42110616960169	54.54517343305305	54.609267044104	114619200
2095	2018-10-04	54.12027359008789	55.155250651361975	53.82117243828827	54.78256227082808	128168000
2096	2018-10-05	53.24196243286133	54.219970566201916	52.36128459795892	54.11315028295081	134322000
2097	2018-10-08	53.1185302734375	53.36303141431904	52.2710818285735	52.74821800655406	118655600
2098	2018-10-09	53.854408264160156	53.94936245299579	52.75771364356512	53.087671752738586	107564000
2099	2018-10-10	51.35954666137695	53.73097461398449	51.28595942699632	53.51970651890085	167962400
2100	2018-10-11	50.90615463256836	52.10492469508215	50.40053755301917	50.92277297587826	212497600
2101	2018-10-12	52.7244758605957	52.90725948836735	51.47348215349086	52.32330305126062	161351600
2102	2018-10-15	51.596920013427734	52.65800896630272	51.57555668146875	52.498964791499894	123164000
2103	2018-10-16	52.73398208618164	52.93338410152508	51.454503629879284	51.96961795674049	116736000
2104	2018-10-17	52.50609588623047	52.850296247724266	52.06694132775518	52.769587896889185	91541600
2105	2018-10-18	51.278839111328125	52.161893181865885	50.561950350379284	51.71561753142815	130325200
2106	2018-10-19	52.059810638427734	52.52270094439236	51.613535050045634	51.763085618946356	132314800
2107	2018-10-22	52.377899169921875	53.02120060810518	51.97198137027068	52.173752210932165	115168400
2108	2018-10-23	52.87165832519531	52.995096967266804	50.965496784519516	51.23373740417521	155071200
2109	2018-10-24	51.058067321777344	53.22772054648877	50.92750758714553	52.840793579292914	163702000
2110	2018-10-25	52.17612838745117	52.55118924843808	51.4521186121958	51.68000502193236	119423200
2111	2018-10-26	51.34531021118164	52.268718544814504	50.483619392196715	51.25035600926278	189033600
2112	2018-10-29	50.381534576416016	52.15001492473634	48.92164534308454	52.031324919854015	183742000
2113	2018-10-30	50.6331672668457	51.07943931434312	49.676525919645115	50.12279796714253	146640000
2114	2018-10-31	51.9529914855957	52.33042484927199	51.421258935154796	51.48298005871331	153435600
2115	2018-11-01	52.75058364868164	52.783816703644504	51.46635698523949	51.99808948677657	233292800
2116	2018-11-02	49.25161361694336	50.71624814601477	48.76498377166749	49.742992077595275	365314800
2117	2018-11-05	47.85342788696289	48.518092535778024	47.041588813972105	48.496729207519806	264654800
2118	2018-11-06	48.37092590332031	48.59643618956618	47.8771750452981	47.931771433685064	127531600
2119	2018-11-07	49.83794021606445	49.8640521661579	48.456390224013916	48.893168641820594	133697600
2120	2018-11-08	49.66404342651367	50.052320434232975	49.24955972898359	50.01897142188709	101450400
2121	2018-11-09	48.70644760131836	49.07328675547109	48.177624925691106	48.96371298146972	137463200
2122	2018-11-12	46.25290298461914	47.60592795463001	46.16238267177907	47.40344945530987	204542000
2123	2018-11-13	45.790771484375	46.96990161049006	45.60496933770327	45.647848713349546	187531600
2124	2018-11-14	44.497310638427734	46.3267486160085	44.29006694824558	46.18858736747711	243204000
2125	2018-11-15	45.59544372558594	45.7288397690571	44.521122151289326	44.87605376570121	185915200
2126	2018-11-16	46.10045623779297	46.44347680282728	45.13095025792429	45.378685313354325	147713200
2127	2018-11-19	44.27338790893555	45.426315029572415	44.06614788324076	45.25956997241744	167701200
2128	2018-11-20	42.15810012817383	43.22765660758675	41.80793366785621	42.48920949003139	271300800
2129	2018-11-21	42.1104621887207	42.941810448552935	42.05567529849002	42.81317593350857	124496800
2130	2018-11-23	41.0409049987793	42.067585789740626	40.995648476539905	41.67215915297066	94496000
2131	2018-11-26	41.5959358215332	41.674545003582075	40.5573473972905	41.505419131258876	179994000
2132	2018-11-27	41.50539779663086	41.631647850998014	40.70501810463736	40.85508679798269	165549600
2133	2018-11-28	43.10140609741211	43.18477681325932	41.66977203052576	42.09854765484089	184250000
2134	2018-11-29	42.77030944824219	43.54448657630783	42.32962255220415	43.51113755310507	167080000
2135	2018-11-30	42.53923416137695	42.95609864238887	42.17001060838386	42.94656827592321	158126000
2136	2018-12-03	44.025657653808594	44.05424148532072	43.16572558637516	43.93990252450219	163210000
2137	2018-12-04	42.08901596069336	43.446802248630206	41.98896893261058	43.103781789621024	165377200
2138	2018-12-06	41.619754791259766	41.63404670780796	40.59545836632005	40.91465661846375	172393600
2139	2018-12-07	40.13572311401367	41.56497310411977	40.09046294943033	41.326764772435425	169126400
2140	2018-12-10	40.40012741088867	40.51684714665778	38.90656041585195	39.30436782371349	248104000
2141	2018-12-11	40.1690673828125	40.921802859456115	39.78078668497636	40.89083825164452	189126800
2142	2018-12-12	40.281028747558594	40.95277432624251	40.26197164560557	40.590696658676194	142510800
2143	2018-12-13	40.721710205078125	41.1076101421206	40.38822002222205	40.6121364170413	127594400
2144	2018-12-14	39.418701171875	40.276252347094136	39.37106024764494	40.257195250448206	162814800
2145	2018-12-17	39.05187225341797	40.10237180865223	38.7636385891992	39.411565505255	177151600
2146	2018-12-18	39.55925750732422	39.907039619582285	39.15906563903421	39.394893184710675	135366000
2147	2018-12-19	38.32533264160156	39.88797848357411	37.896556981360284	39.54257718093563	196189200
2148	2018-12-20	37.358211517333984	38.61595116475634	36.99375307602242	38.20861333547078	259092000
2149	2018-12-21	35.90513610839844	37.675025670788216	35.643109158770635	37.36535415325516	382978400
2150	2018-12-24	34.97611999511719	36.10046329698791	34.9189487029854	35.29055301491782	148676800
2151	2018-12-26	37.43919372558594	37.45348564036244	34.94991800671452	35.32628751316479	234330000
2152	2018-12-27	37.196224212646484	37.343915828787566	35.74792096197973	37.12238022196103	212468400
2153	2018-12-28	37.215274810791016	37.760773752408824	36.815086685468714	37.51780031359483	169165600
2154	2018-12-31	37.57496643066406	37.9608625890663	37.274821743223185	37.76314932766654	140014000
2155	2019-01-02	37.61785125732422	37.839386848487095	36.73886211985297	36.896080457482114	148158800
2156	2019-01-03	33.87083435058594	34.71170924937219	33.8255741979129	34.29722555279616	365248800
2157	2019-01-04	35.31676483154297	35.385847281021086	34.25435774125792	34.428248800159444	234428400
2158	2019-01-07	35.23815155029297	35.45254119796696	34.754588999265515	35.42157295630101	219111200
2159	2019-01-08	35.90989685058594	36.16478144522651	35.37869342403088	35.62642842655381	164101200
2160	2019-01-09	36.519710540771484	36.81032493088937	35.64310582188923	36.038528801184015	180396400
2161	2019-01-10	36.63642883300781	36.67692379851318	35.93609601066579	36.32675738734217	143122800
2162	2019-01-11	36.276737213134766	36.61261175890216	36.09093504627831	36.417282860183526	108092800
2163	2019-01-14	35.73124313354492	36.03376867647788	35.54544096003209	35.93372163187635	129756800
2164	2019-01-15	36.46254348754883	36.53876824774425	35.74315345783549	35.79555957068169	114843600
2165	2019-01-16	36.90798568725586	37.13190201684626	36.44586111508322	36.46491821066211	122278800
2166	2019-01-17	37.127140045166016	37.555915645850185	36.507797106981144	36.73171345593675	119284800
2167	2019-01-18	37.355831146240234	37.60833138833237	37.15573339148389	37.517811062008555	135004000
2168	2019-01-22	36.517330169677734	37.33438282804455	36.35534664867075	37.25815806827708	121576000
2169	2019-01-23	36.66502380371094	36.955638241924085	36.13620104793098	36.719810699015575	92522400
2170	2019-01-24	36.37440872192383	36.798419228909076	36.14573077657716	36.7102833160953	101766000
2171	2019-01-25	37.57973861694336	37.66787815610995	36.760305150477386	37.03662400515112	134142000
2172	2019-01-28	37.231956481933594	37.23910243985736	36.6030867412518	37.11046792768946	104768400
2173	2019-01-29	36.84605407714844	37.667875530253525	36.71027725105051	37.22004281201305	166348800
2174	2019-01-30	39.36392593383789	39.57831197366916	38.168119117688406	38.887509281083425	244439200
2175	2019-01-31	39.64738845825195	40.25720110045901	39.19955570891924	39.56877928620291	162958400
2176	2019-02-01	39.666446685791016	40.25243706170224	39.52590102795281	39.77125891817062	130672400
2177	2019-02-04	40.79317092895508	40.89083720323202	39.847483697513894	39.87845193930174	125982000
2178	2019-02-05	41.49110412597656	41.7054936950776	41.05518630181897	41.176671179971386	144406400
2179	2019-02-06	41.50539779663086	41.822215136666685	41.174288546254395	41.60306039554809	112958400
2180	2019-02-07	40.719329833984375	41.43395477698931	40.576403391475225	41.06711193744201	126966800
2181	2019-02-08	40.76716995239258	40.826977430058655	40.29110111604144	40.42746391729229	95280000
2182	2019-02-11	40.532711029052734	40.95854351298288	40.48965140897267	40.9202658615621	83973600
2183	2019-02-12	40.881996154785156	40.90831158895614	40.597311998851445	40.69300614599975	89134000
2184	2019-02-13	40.71214294433594	41.26237244865827	40.649944483984534	41.001612731729914	89960800
2185	2019-02-14	40.86046600341797	40.970509708782465	40.52075999715096	40.599706299012496	87342800
2186	2019-02-15	40.76956558227539	41.0757796107842	40.609281961912124	40.968126868792055	98507200
2187	2019-02-19	40.89155960083008	41.01356916978629	40.54707165707809	40.59970252008703	75891200
2188	2019-02-20	41.15471649169922	41.46332508505415	40.90591901946894	40.95376426601034	104457600
2189	2019-02-21	40.922672271728516	41.23606290385882	40.74085883448169	41.09970373851349	68998800
2190	2019-02-22	41.37959671020508	41.38677331528308	40.99922203963624	41.04706729027582	75652800
2191	2019-02-25	41.681034088134766	42.07337106879654	41.614049992682226	41.66428988945135	87493600
2192	2019-02-26	41.7049560546875	41.937009389498	41.42744844702722	41.55663465937493	68280800
2193	2019-02-27	41.834129333496094	41.86523038704116	41.3221775193489	41.4370104938114	111341600
2194	2019-02-28	41.42265319824219	41.843700132789515	41.3676313466987	41.70255537648484	112861600
2195	2019-03-01	41.858062744140625	41.90112238101423	41.36046403267698	41.692993502073456	103544800
2196	2019-03-04	42.06858825683594	42.52312370265589	41.6188347817674	42.03031058866854	109744800
2197	2019-03-05	41.992027282714844	42.10446563638617	41.75518834938098	42.09011242534028	78949600
2198	2019-03-06	41.75040817260742	41.98246149544059	41.611654375939004	41.78629120176347	83241600
2199	2019-03-07	41.26716232299805	41.731268964485146	41.1523329803737	41.59490615420206	99185600
2200	2019-03-08	41.365234375	41.403512027211185	40.54945970774359	40.74562993755753	95997600
2201	2019-03-11	42.79822540283203	42.85085627009745	41.94896222270755	41.98245426093479	128044000
2202	2019-03-12	43.27908706665039	43.70013042498477	42.91067093404369	43.06138695650634	129870400
2203	2019-03-13	43.47046661376953	43.8508412776213	43.281472949096475	43.59964915325102	124130000
2204	2019-03-14	43.953712463378906	44.04223001659465	43.67381389321422	43.99438111199851	94318000
2205	2019-03-15	44.525482177734375	44.81495205623566	43.956117314378744	44.22166273502183	156171600
2206	2019-03-18	44.980018615722656	45.06853253381992	44.44653317056252	44.44892780641998	104879200
2207	2019-03-19	44.62356948852539	45.212076866732026	44.47763904944211	45.05896982001842	126585600
2208	2019-03-20	45.01350784301758	45.331684111556115	44.19294722407938	44.55179214569076	124140800
2209	2019-03-21	46.671363830566406	46.96801024304123	45.40823015544598	45.458470044388214	204136800
2210	2019-03-22	45.704872131347656	47.29335848679614	45.640279037651645	46.731166773875984	169630800
2211	2019-03-25	45.15225601196289	45.927358609615716	44.64030413374622	45.814920256190476	175381200
2212	2019-03-26	44.68574905395508	46.14266184225436	44.15705304708854	45.85080108764559	199202000
2213	2019-03-27	45.08765411376953	45.396259041437204	44.62833319914236	45.15463818567194	119393600
2214	2019-03-28	45.1474723815918	45.34842464537016	44.86278818272628	45.202494243025605	83121600
2215	2019-03-29	45.44172668457031	45.47282774509854	45.10441159077078	45.41302025968838	94256000
2216	2019-04-01	45.75033187866211	45.8555899786877	45.06613415152161	45.84602238790681	111448000
2217	2019-04-02	46.415401458740234	46.5206632333561	45.704888130442924	45.71445572342629	91062800
2218	2019-04-03	46.73357009887695	47.00868306890755	46.207261312169265	46.23118576624114	93087200
2219	2019-04-04	46.81490707397461	46.97758167937359	46.20487000301009	46.59959793991464	76457200
2220	2019-04-05	47.12830352783203	47.15222798469051	46.872325710812824	46.99672631582962	74106400
2221	2019-04-08	47.869911193847656	47.90100860298469	46.97040430689956	46.98954313963878	103526800
2222	2019-04-09	47.726356506347656	48.52777798802599	47.661763422810274	47.92252674140269	143072800
2223	2019-04-10	47.994300842285156	48.02301091221339	47.41057930864462	47.5301942573297	86781200
2224	2019-04-11	47.59478759765625	48.08520961987092	47.47278166349611	48.0493265952234	83603200
2225	2019-04-12	47.575645446777344	47.87946841889986	46.93929673517641	47.65459174584973	111042800
2226	2019-04-15	47.66176986694336	47.810094880689405	47.369909109700444	47.50627189889882	70146400
2227	2019-04-16	47.666561126708984	48.17372738438398	47.50149189935205	47.71680101561021	102785600
2228	2019-04-17	48.59477615356445	48.65458363520854	47.51345586333893	47.73593794288261	115627200
2229	2019-04-18	48.769405364990234	48.83878042671001	48.44883818950445	48.59237393282901	96783200
2230	2019-04-22	48.92969512939453	49.02778027244778	48.405781021781074	48.523004996431936	77758000
2231	2019-04-23	49.63542175292969	49.70001485209425	48.77897821899976	48.90576978194872	93292000
2232	2019-04-24	49.55886459350586	49.874646148239904	49.53254915974815	49.60670984114939	70162400
2233	2019-04-25	49.10911560058594	49.70240475489666	49.07083793892493	49.47992269091466	74172800
2234	2019-04-26	48.87467575073242	49.04213597276273	48.353152601713404	49.01821151946166	74596400
2235	2019-04-29	48.94883728027344	49.27419013877787	48.76941482853259	48.89859738762798	88818800
2236	2019-04-30	48.00627136230469	48.65936807287442	47.633073241979126	48.57803076980022	186139600
2237	2019-05-01	50.3626823425293	51.508592020453015	50.054073710339814	50.209575344115216	259309200
2238	2019-05-02	50.034934997558594	50.87223969563154	49.79092311380709	50.200004222093234	127985200
2239	2019-05-03	50.65694046020508	50.678470279001594	50.29330992452947	50.45120256308905	83569600
2240	2019-05-06	49.87464904785156	49.9607719587603	48.68328515557956	48.87227517238446	129772400
2241	2019-05-07	48.53017044067383	49.62105803833619	48.0445341079457	49.252645653298934	155054800
2242	2019-05-08	48.53975296020508	49.12347459298433	48.2646399916479	48.300523022204345	105358000
2243	2019-05-09	48.01823043823242	48.247889120119275	47.046957534876604	47.94167511069751	139634400
2244	2019-05-10	47.35300827026367	47.7540639685717	46.293944343440415	47.41064587308777	164834800
2245	2019-05-13	44.60088348388672	45.503850723802664	43.91165067654419	45.07878571600781	229722400
2246	2019-05-14	45.306922912597656	45.556678529738576	44.52643157045996	44.76658275265618	146118800
2247	2019-05-15	45.84966278076172	46.048988699608614	44.672923466199215	44.73296126111396	106178800
2248	2019-05-16	45.64793014526367	46.221891236040925	45.35014140585695	45.60710489028637	132125600
2249	2019-05-17	45.38856887817383	45.84485461277008	44.85062896487243	44.89145422201707	131516400
2250	2019-05-20	43.96928024291992	44.27187308579342	43.294455989235885	44.07254715951819	154449200
2251	2019-05-21	44.812217712402344	45.14842794409167	44.35592821006204	44.480807866582374	113459200
2252	2019-05-22	43.89482498168945	44.59846972587299	43.83959124564455	44.34631029653192	118994400
2253	2019-05-23	43.145565032958984	43.35689559500795	42.70128385170774	43.17918605404062	146118800
2254	2019-05-24	42.979862213134766	43.741141106736286	42.89580782412961	43.275247174479105	94858800
2255	2019-05-28	42.80214309692383	43.36890001918463	42.72529662605627	42.96784799476519	111792800
2256	2019-05-29	42.598026275634766	43.071124491062065	42.2666164062	42.36747948289385	113924800
2257	2019-05-30	42.8189582824707	43.04229713219423	42.4275106667513	42.73490389947276	84873600
2258	2019-05-31	42.043270111083984	42.74451113812914	42.024057576373885	42.32184270333962	108174400
2259	2019-06-03	41.61819839477539	42.727695624920145	40.89054064456149	42.17054681734326	161584400
2260	2019-06-04	43.1407470703125	43.1863763694402	41.91117450795282	42.132113098725874	123872000
2261	2019-06-05	43.837196350097656	44.425569693638934	43.50098615185949	44.25506073740765	119093600
2262	2019-06-06	44.48080825805664	44.540846061702176	43.74354227036945	43.96688480542754	90105200
2263	2019-06-07	45.66475296020508	46.08982164511094	44.612893109722116	44.79060266707343	122737600
2264	2019-06-10	46.248313903808594	46.9183340723606	46.01776716255535	46.06339647229206	104883600
2265	2019-06-11	46.78384780883789	47.069628281137064	46.49326695162422	46.79585609995607	107731600
2266	2019-06-12	46.63496017456055	47.06242899962698	46.442838489668404	46.57732256976799	73012800
2267	2019-06-13	46.62535095214844	47.259349931934366	46.49327073235591	46.75743483635723	86698400
2268	2019-06-14	46.28673553466797	46.49086182041793	45.700766122555855	46.00095507020215	75046000
2269	2019-06-17	46.56290817260742	46.81987167221263	46.14984788508107	46.32515720549366	58676400
2270	2019-06-18	47.65800857543945	48.09988593799159	46.87992097277521	47.081647116842475	106204000
2271	2019-06-19	47.51871871948242	48.001424996498194	47.3842346282757	47.953391822995805	84496800
2272	2019-06-20	47.90055847167969	48.17673087730708	47.5571403608846	48.11909327191323	86056000
2273	2019-06-21	47.737247467041016	48.23436212898712	47.585951063072045	47.74205151629512	191202400
2274	2019-06-24	47.689231872558594	48.06867125711626	47.59076898842806	47.67962377124895	72881600
2275	2019-06-25	46.966373443603516	47.852528321808336	46.89912773419168	47.653202379709434	84281200
2276	2019-06-26	47.982208251953125	48.267988752912856	47.39383857231526	47.49470163187464	104270000
2277	2019-06-27	47.967796325683594	48.40727340936007	47.92697106624909	48.09987653850626	83598800
2278	2019-06-28	47.53071975708008	47.91015905044259	47.321789409022124	47.71323332951101	124442400
2279	2019-07-01	48.40247344970703	49.10851854004472	48.18633517839463	48.79151720788642	109012000
2280	2019-07-02	48.68584060668945	48.78190326335242	48.356834710606	48.36884300074083	67740800
2281	2019-07-03	49.08930206298828	49.09650630501188	48.67624175302726	48.81793006537936	45448000
2282	2019-07-05	49.04607009887695	49.250200049470095	48.72666861818277	48.83473957109436	69062000
2283	2019-07-08	48.03504180908203	48.36644795781788	47.64839824854326	48.224759635887956	101354400
2284	2019-07-09	48.32802963256836	48.39286781929582	47.744460301105185	47.8381191241281	82312000
2285	2019-07-10	48.80592727661133	48.926002876430864	48.40487521294406	48.47452111291263	71588400
2286	2019-07-11	48.450504302978516	49.08450332051518	48.44089986738066	48.82513958637521	80767200
2287	2019-07-12	48.822731018066406	48.990836095314215	48.55856327923709	48.61860106856959	70380800
2288	2019-07-15	49.28142547607422	49.43992247061237	48.99084093465787	49.01245366149268	67789600
2289	2019-07-16	49.110923767089844	49.49756737217515	48.87077255062486	49.13253649711167	67467200
2290	2019-07-17	48.83474349975586	49.25260420414418	48.815530965790764	49.00284859143025	56430000
2291	2019-07-18	49.389488220214844	49.44232176832759	48.918790336414695	48.990836416969884	74162400
2292	2019-07-19	48.652225494384766	49.59121746482509	48.5969917503636	49.420708518825705	83717200
2293	2019-07-22	49.76414108276367	49.766541276013875	48.89719494520883	48.90679938262681	89111600
2294	2019-07-23	50.15316390991211	50.16997624887019	49.78092890474625	50.06190896721962	73420800
2295	2019-07-24	50.11235427856445	50.22762583730171	49.75212745114584	49.87220306028538	59966400
2296	2019-07-25	49.71610641479492	50.24924241446475	49.64646050916756	50.165188021994986	55638400
2297	2019-07-26	49.88900375366211	50.36690222120476	49.744911590578496	49.82656210626511	70475600
2298	2019-07-29	50.35491180419922	50.58545861408474	50.05712660260124	50.06193065358685	86693600
2299	2019-07-30	50.138771057128906	50.47018091095403	49.78574847311957	50.13396700672682	135742800
2300	2019-07-31	51.161808013916016	53.162267870594626	50.74394728765502	51.973520210453195	277125600
2301	2019-08-01	50.05470657348633	52.36015926983902	49.64885417454468	51.368333765734086	216071600
2302	2019-08-02	48.99564743041992	49.57440902069414	48.42168622562673	49.3582744127231	163448400
2303	2019-08-05	46.43082809448242	47.70603026938217	46.24831451752972	47.547533276109434	209572000
2304	2019-08-06	47.30978012084961	47.566743629664266	46.59893105085319	47.14407522853601	143299200
2305	2019-08-07	47.79969024658203	47.924569888809515	46.546104432236135	46.92794393689847	133457600
2306	2019-08-08	48.85395050048828	48.87796708312998	47.883741391069506	48.07826325145281	108038000
2307	2019-08-09	48.45138168334961	48.87806167207008	48.04157055812912	48.526110822221355	98478800
2308	2019-08-12	48.32844161987305	48.70691333240439	48.007826510055274	48.121126724740485	89927600
2309	2019-08-13	50.37507247924805	51.13924382722564	48.328440715985266	48.45861715007124	188874000
2310	2019-08-14	48.87566375732422	49.765189373057275	48.837092683641366	48.97450075425901	146189600
2311	2019-08-15	48.63216781616211	49.45178251451384	48.1331644413679	49.04679746685909	108909600
2312	2019-08-16	49.779632568359375	49.9387354245026	49.13840252027078	49.24447109103293	110481600
2313	2019-08-19	50.70773696899414	51.281465917613836	50.63059484038089	50.77282150188003	97654400
2314	2019-08-20	50.710147857666016	51.43092947115553	50.700506930459206	50.83550198139012	107537200
2315	2019-08-21	51.25977325439453	51.50324621130385	51.00906868241241	51.34414700136294	86141600
2316	2019-08-22	51.21637725830078	51.69368218603731	50.80415685820638	51.39235266730536	89014800
2317	2019-08-23	48.84914016723633	51.117550102338555	48.453795909930676	50.48596080860985	187272000
2318	2019-08-26	49.777225494384766	49.94596928348397	49.43250262391042	49.62535424502612	104174400
2319	2019-08-27	49.21556091308594	50.27383030226185	49.06368962032814	50.1074957774966	103493200
2320	2019-08-28	49.54581069946289	49.59161338058128	49.01306210348635	49.20109145245917	63755200
2321	2019-08-29	50.384700775146484	50.45943357956164	49.81820353268084	50.26175966563386	83962000
2322	2019-08-30	50.31963348388672	50.73185031351082	49.9483933597934	50.66194346534093	84573600
2323	2019-09-03	49.5867805480957	49.89534165413595	49.230007458925144	49.76275594177368	80092000
2324	2019-09-04	50.428104400634766	50.49801123909702	49.9773165623172	50.23525274929369	76752400
2325	2019-09-05	51.41404724121094	51.580381723216085	50.98736361498107	51.10548610990879	95654800
2326	2019-09-06	51.40923309326172	51.68886781233936	51.228435354290056	51.599675438181954	77449200
2327	2019-09-09	51.628597259521484	52.175812730232884	50.88130221260114	51.79010945042045	109237600
2328	2019-09-10	52.238502502441406	52.25778803963848	51.03559700628758	51.55388248447593	127111600
2329	2019-09-11	53.89942169189453	53.92835183174027	52.486788527686315	52.56875296585321	177158400
2330	2019-09-12	53.778892517089844	54.58163496853874	53.723448903688286	54.19111300558401	128906800
2331	2019-09-13	52.732669830322266	53.22443802421354	52.31563077428485	53.03399937220982	159053200
2332	2019-09-16	53.0098876953125	53.065334975405115	52.44579971658606	52.48678008991177	84632400
2333	2019-09-17	53.202735900878906	53.231666034212545	52.82185497064391	53.024351190624856	73274800
2334	2019-09-18	53.70174026489258	53.721025794674944	52.89899801960268	53.2895198822642	101360000
2335	2019-09-19	53.26541519165039	53.94039033553317	53.123184870732054	53.518529031437104	88242400
2336	2019-09-20	52.48678207397461	53.65111982484979	52.42410685563765	53.36666651277552	221652400
2337	2019-09-23	52.72544479370117	52.99543491984833	52.46750490806162	52.780888406390766	76662000
2338	2019-09-24	52.474735260009766	53.63425454373812	52.35661642183471	53.28229998490953	124763200
2339	2019-09-25	53.28229522705078	53.3955954303575	52.344557829154596	52.68445843907475	87613600
2340	2019-09-26	53.00748825073242	53.260605830357584	52.751961358700385	53.034005400566286	75334000
2341	2019-09-27	52.749549865722656	53.26542593161466	52.37830978339494	53.16417596127844	101408000
2342	2019-09-30	53.991024017333984	54.13807298560909	53.22443972553184	53.25095687319913	103909600
2343	2019-10-01	54.140480041503906	55.015542199716855	54.04646537248146	54.25619323286931	139223200
2344	2019-10-02	52.78329086303711	53.89700358946659	52.53499195502535	53.771649479484324	138449200
2345	2019-10-03	53.23167037963867	53.26541913933405	51.86001779212852	52.65552479613937	114426000
2346	2019-10-04	54.72385025024414	54.839563434552865	53.9717329439318	54.393594272751145	138478800
2347	2019-10-07	54.735897064208984	55.4277483766297	54.44179919601279	54.54545845037951	122306000
2348	2019-10-08	54.094669342041016	54.976962984097874	54.077796803097314	54.43698288448249	111820000
2349	2019-10-09	54.72869110107422	54.911898187480325	54.39361270775271	54.72869110107422	74770400
2350	2019-10-10	55.466331481933594	55.55070522641308	54.79376555162797	54.945633142016156	113013600
2351	2019-10-11	56.94164276123047	57.2863619931898	56.00149237905756	56.155772958105636	166795600
2352	2019-10-14	56.85966873168945	57.40447480818924	56.57039315459797	56.62583675127536	96427600
2353	2019-10-15	56.72708511352539	57.28876003484297	56.62101654660825	56.98502123912987	87360000
2354	2019-10-16	56.498077392578125	56.707805235639654	56.21603340881136	56.25701378132393	73903200
2355	2019-10-17	56.71745681762695	56.92718102175242	56.29318610631007	56.67165413434909	67585200
2356	2019-10-18	56.9898567199707	57.271900740857916	56.47879929558	56.55111912414219	97433600
2357	2019-10-21	57.978214263916016	58.09392745858567	57.20922434833199	57.257436340274744	87247200
2358	2019-10-22	57.84564208984375	58.38562237721267	57.76367764336254	58.134917769268505	82293600
2359	2019-10-23	58.621849060058594	58.63631596699273	58.149366427033016	58.361503588666736	75828800
2360	2019-10-24	58.718284606933594	59.012382555695986	58.29160091432924	58.94247203697049	69275200
2361	2019-10-25	59.44146728515625	59.4776253564704	58.549532635464736	58.617030154143734	73477200
2362	2019-10-28	60.03689193725586	60.08510392289033	59.475213292684366	59.643957081574385	96572800
2363	2019-10-29	58.648372650146484	60.20564541734881	58.474810209592064	60.01761606827048	142839600
2364	2019-10-30	58.64112854003906	59.13290033156634	58.14695111511269	59.00272393096384	124522000
2365	2019-10-31	59.966983795166016	60.06582076053263	57.194752211017715	59.6005697472304	139162000
2366	2019-11-01	61.66890335083008	61.695416820540515	60.063418594376806	60.15502027808922	151125200
2367	2019-11-04	62.07388687133789	62.15826061609093	61.56283313513562	62.03290281588239	103272000
2368	2019-11-05	61.98469161987305	62.24021847609193	61.78943067043556	61.965402409963275	79897600
2369	2019-11-06	62.01121520996094	62.071481126579755	61.56042733072087	61.89791499245039	75864400
2370	2019-11-07	62.72688293457031	62.94933051661164	62.407721899853236	62.56004909273018	94940400
2371	2019-11-08	62.89856719970703	62.97110045600225	62.10308472143455	62.54797257716268	69986400
2372	2019-11-11	63.39665603637695	63.4619359747312	62.44884622948866	62.45367932088936	81821200
2373	2019-11-12	63.33863067626953	63.53931836760968	63.087177071390876	63.2394969483059	87388800
2374	2019-11-13	63.94551467895508	64.02046818348111	63.123438985634515	63.13794563949337	102734400
2375	2019-11-14	63.50304412841797	64.04464552488129	63.37247687078284	63.771424591526475	89182800
2376	2019-11-15	64.25740814208984	64.26224123270798	63.59249293326446	63.75448632476118	100206400
2377	2019-11-18	64.58142852783203	64.661215138633	63.88749973599202	64.26710041967422	86703200
2378	2019-11-19	64.38556671142578	64.79902108588207	64.16795953427855	64.7748408709178	76167200
2379	2019-11-20	63.63602828979492	64.33479005962836	62.96143935766805	64.20423017245497	106234400
2380	2019-11-21	63.3507080078125	63.834282723637145	63.1500203686371	63.7569089982017	121395200
2381	2019-11-22	63.29508972167969	63.6335905227378	63.06780903123409	63.49093687724774	65325200
2382	2019-11-25	64.4048843383789	64.42181122091748	63.47400172267781	63.51994190170359	84020400
2383	2019-11-26	63.902008056640625	64.59593686655197	63.46920644946367	64.54274333171028	105207600
2384	2019-11-27	64.76033020019531	64.79418397479826	64.14860843125285	64.2138883667176	65235600
2385	2019-11-29	64.61766052246094	64.79900101036307	64.29124616848443	64.46050024203176	46617600
2386	2019-12-02	63.87056350708008	64.85947313465985	63.698896510970194	64.62251881503481	94487200
2387	2019-12-03	62.73173904418945	62.75107878804116	61.96769003365425	62.456097887636844	114430400
2388	2019-12-04	63.2854118347168	63.665019704372995	63.029117861528626	63.12341845971325	67181600
2389	2019-12-05	64.2138900756836	64.28885095304722	63.52480193558771	63.781095971846014	74424400
2390	2019-12-06	65.45426940917969	65.52438982597056	64.62977343403563	64.67330077683782	106075600
2391	2019-12-09	64.53789520263672	65.47602410408834	64.05190017384767	65.28259713814829	128042400
2392	2019-12-10	64.91508483886719	65.2995259255182	64.28159564264737	64.94409814672522	90420400
2393	2019-12-11	65.46875	65.54854394773184	64.91989543978755	64.99484891870932	78756800
2394	2019-12-12	65.63558959960938	65.90155715077746	64.63459384364013	64.74581395457803	137310400
2395	2019-12-13	66.52778625488281	66.5640528807458	65.50744336760692	65.63559036483228	133587600
2396	2019-12-16	67.6666259765625	67.89149389219368	66.9702843829274	66.97511747512554	128186000
2397	2019-12-17	67.79959869384766	68.12842598196593	67.41031718322796	67.59649818434546	114158400
2398	2019-12-18	67.63761138916016	68.15987310860368	67.48770436741339	67.65211804424749	116028400
2399	2019-12-19	67.70530700683594	67.98578128422166	67.44660008937991	67.57958021163519	98369200
2400	2019-12-20	67.56505584716797	68.34119115362526	67.35228180431963	68.23964460147937	275978000
2401	2019-12-23	68.66759490966797	68.72804173617295	67.78990580821343	67.8285926626282	98572000
2402	2019-12-24	68.73289489746094	68.88280926913254	68.40648784202634	68.83444884230103	48478800
2403	2019-12-26	70.09658813476562	70.11351502418024	68.83687780880562	68.86589111707863	93121200
2404	2019-12-27	70.06996154785156	71.07821790686879	69.66376062600487	70.38912257734397	146266000
2405	2019-12-30	70.4858627319336	70.76875724678601	68.96260500854218	69.98778126028415	144114400
2406	2019-12-31	71.00084686279297	71.00810018742843	70.00226402498598	70.1013977141795	100805600
2407	2020-01-02	72.620849609375	72.68129646149221	71.37322569622376	71.6270995236096	135480400
2408	2020-01-03	71.91481018066406	72.67643886208242	71.6899497146884	71.84711001739942	146322800
2409	2020-01-06	72.48784637451172	72.52653323692198	70.78324846628296	71.03470938256737	118387200
2410	2020-01-07	72.1469497680664	72.75383115765004	71.92692233659784	72.49753708995398	108872000
2411	2020-01-08	73.3075180053711	73.60975223726805	71.84954036585081	71.84954036585081	132079200
2412	2020-01-09	74.86461639404297	75.05804331745496	74.03528757623693	74.28674110091968	170108400
2413	2020-01-10	75.03388214111328	75.59967116208304	74.53096758540974	75.09916946286842	140644800
2414	2020-01-13	76.63690948486328	76.66350992792401	75.23212569823723	75.35060650662172	121532000
2415	2020-01-14	75.60206604003906	76.78440971103713	75.4787595103825	76.57405589932931	161954400
2416	2020-01-15	75.278076171875	76.28391248020361	74.84527472915032	75.40139008732662	121923600
2417	2020-01-16	76.22106170654297	76.33228922922538	75.45943283140988	75.82211395087957	108829200
2418	2020-01-17	77.06488800048828	77.06730085653118	76.16301849026416	76.4700857814728	137816400
2419	2020-01-21	76.54263305664062	77.13500771347044	76.4048124784183	76.69254005241989	110843200
2420	2020-01-22	76.81584930419922	77.36953706088629	76.7215486894379	77.02861598860008	101832400
2421	2020-01-23	77.18577575683594	77.26556233295065	76.32017294133449	76.86903492947071	104472000
2422	2020-01-24	76.96332550048828	78.17709525774193	76.77231144105775	77.43239351756245	146537600
2423	2020-01-27	74.70020294189453	75.38203764467593	73.71612668009978	74.96858335214901	161940000
2424	2020-01-28	76.81343841552734	76.98510540061056	75.48360773770071	75.58274145549967	162234000
2425	2020-01-29	78.42131805419922	79.2699941203994	77.70562947444549	78.44791850299463	216229200
2426	2020-01-30	78.30767059326172	78.36086410726632	77.06972049871605	77.50252193635508	126743200
2427	2020-01-31	74.83560943603516	78.01994488964468	74.54062855663432	77.59681700240047	199588400
2428	2020-02-03	74.6301040649414	75.79793402750128	73.07299252901737	73.57590710330668	173788400
2429	2020-02-04	77.09391021728516	77.2849243200521	75.83177975550196	76.23798079684781	136616400
2430	2020-02-05	77.7225570678711	78.52287271376575	77.11808861152979	78.22305134186004	118826800
2431	2020-02-06	78.63167572021484	78.63409595534088	77.43483255655748	77.99336084201738	105425600
2432	2020-02-07	77.56285858154297	78.37961468469555	77.07086561575886	78.12998293153962	117684000
2433	2020-02-10	77.93124389648438	77.93124389648438	76.06506702253098	76.14504296724274	109348800
2434	2020-02-11	77.46105194091797	78.50078345731488	77.24292836168937	78.42807806299739	94323200
2435	2020-02-12	79.30062103271484	79.3054655960977	77.91188810854676	77.91188810854676	113730400
2436	2020-02-13	78.73588562011719	79.06307473499535	78.36749924118695	78.5710817713545	94747600
2437	2020-02-14	78.75527954101562	79.00491129587996	78.24631951175783	78.70437836069574	80113600
2438	2020-02-18	77.31320190429688	77.49497275516904	76.2492329736465	76.43100382451867	152531200
2439	2020-02-19	78.43291473388672	78.66316078652402	77.5555685480905	77.5555685480905	93984000
2440	2020-02-20	77.62828063964844	78.68255321990893	77.12174667637375	78.19298631382561	100566000
2441	2020-02-21	75.87116241455078	77.66464101568167	75.25314438056381	77.22111592621015	129554000
2442	2020-02-24	72.26725769042969	73.72142482703582	70.09812948275813	72.04428953806494	222195200
2443	2020-02-25	69.81939697265625	73.32151855543881	69.34679716700752	72.93859119205945	230673600
2444	2020-02-26	70.92700958251953	72.19456142629366	69.43648955817032	69.44376009892217	198054800
2445	2020-02-27	66.29061126708984	69.31528072502235	66.15488963079875	68.12771270933804	320605600
2446	2020-02-28	66.2518539428711	67.4757824380709	62.134139530313654	62.34984454807426	426510000
2447	2020-03-02	72.41993713378906	73.0573481636442	67.30854119181632	68.4137074821739	341397200
2448	2020-03-03	70.11992645263672	73.6777861951104	69.26681051044577	73.59781027366749	319475600
2449	2020-03-04	73.3724136352539	73.53237288497041	71.04332648790448	71.84554131856758	219178400
2450	2020-03-05	70.99247741699219	72.5993266721567	70.6265094760136	71.62261089919939	187572800
2451	2020-03-06	70.04965209960938	70.4834806861114	68.15923783954538	68.34585328692468	226176800
2452	2020-03-09	64.50929260253906	67.39823435621751	63.741004240036446	63.92277516467533	286744800
2453	2020-03-10	69.15532684326172	69.42192557668332	65.28481913919207	67.16796993178485	285290000
2454	2020-03-11	66.7535400390625	68.15681338440555	65.88830882534532	67.22857329146201	255598800
2455	2020-03-12	60.16133117675781	65.43753654797538	60.10558912554775	62.02993801425344	418474000
2456	2020-03-13	67.36913299560547	67.84174022351363	61.30525564200672	64.19905222754427	370732000
2457	2020-03-16	58.70230484008789	62.79093319087167	58.1666849886367	58.63928856454173	322423600
2458	2020-03-17	61.28346252441406	62.43467470181221	57.77891741086091	59.98682842744822	324056000
2459	2020-03-18	59.78324508666992	60.590308438852105	57.46869456467798	58.11095405301318	300233600
2460	2020-03-19	59.32517623901367	61.27860698512917	58.79925286107015	59.95773914025238	271857200
2461	2020-03-20	55.55887985229492	61.033818180361195	55.258350649014375	59.90683644166283	401693200
2462	2020-03-23	54.378578186035156	55.37953106884565	51.52841196651316	55.27773981437753	336752800
2463	2020-03-24	59.834136962890625	60.03044895212406	56.78523248433621	57.28449598735918	287531200
2464	2020-03-25	59.5045280456543	62.58978535507417	59.20884706003286	60.77207619664994	303602000
2465	2020-03-26	62.63582229614258	62.693986610997555	59.70809887531277	59.746877550641436	252087200
2466	2020-03-27	60.042572021484375	62.012966292537286	59.87534218227991	61.256800443757655	204216800
2467	2020-03-30	61.75605773925781	61.92813582111078	60.44488273934441	60.76964956297266	167976400
2468	2020-03-31	61.63003158569336	63.61739280424554	61.07502603187046	61.94752788300978	197002000
2469	2020-04-01	58.38724899291992	60.280089743224686	57.95584626844167	59.7420474781987	176218400
2470	2020-04-02	59.36153030395508	59.41485006682693	57.41537005354861	58.24909322048442	165934000
2471	2020-04-03	58.50840759277344	59.54813532545942	57.91704578007501	58.84528945189095	129880000
2472	2020-04-06	63.612545013427734	63.76765233671357	60.440037765372786	60.80842412991893	201820400
2473	2020-04-07	62.875762939453125	65.84953953078768	62.77154940088239	65.63140853862814	202887200
2474	2020-04-08	64.48505401611328	64.8001206555024	63.31202655456122	63.677986981114906	168895200
2475	2020-04-09	64.95038604736328	65.45450156620154	64.15302289668575	65.12246785230607	161834800
2476	2020-04-13	66.22520446777344	66.33426997710056	64.4268809310659	65.02793942933454	131022800
2477	2020-04-14	69.56979370117188	69.86063015904438	67.3885424559632	67.86114985093643	194994800
2478	2020-04-15	68.93480682373047	69.39529170786052	68.01383705547038	68.44281379449058	131154400
2479	2020-04-16	69.48253631591797	69.8485041120879	68.43068954557212	69.64976614355342	157125200
2480	2020-04-17	68.53974151611328	69.54554637079254	67.1001154570163	68.99780771504257	215250000
2481	2020-04-20	67.11712646484375	68.26834287021612	67.09774081132761	67.36433977393328	130015200
2482	2020-04-21	65.04246520996094	67.19463355650954	64.3299227872178	66.95954292864836	180991600
2483	2020-04-22	66.91592407226562	67.35217124293807	65.97071693829112	66.31243969742793	116862400
2484	2020-04-23	66.6566162109375	68.28528415368396	66.61783752226751	66.86019877924598	124814400
2485	2020-04-24	68.58094787597656	68.5906443947667	67.13405124110245	67.18252643877639	126161200
2486	2020-04-27	68.62943267822266	68.9614663795542	67.84902922262711	68.29739158061335	117087600
2487	2020-04-28	67.51697540283203	69.27409398731281	67.42488436575898	69.09232309926307	112004800
2488	2020-04-29	69.73460388183594	70.20478529015517	68.80393758598254	69.00752014479939	137280800
2489	2020-04-30	71.20574188232422	71.38266828131499	69.88487732968152	70.2750754445244	183064000
2490	2020-05-01	70.05936431884766	72.46600961904917	69.2789608424837	69.37590385770176	240616800
2491	2020-05-04	71.05062103271484	71.17907219230422	69.39287106137577	70.08360206516988	133568000
2492	2020-05-05	72.11700439453125	72.95072758723038	71.36568312949365	71.51110134148117	147751200
2493	2020-05-06	72.86106872558594	73.49362808088746	72.43451052977014	72.81986405592146	142333600
2494	2020-05-07	73.61479187011719	73.96137402305452	73.1858151892616	73.48876670304365	115215200
2495	2020-05-08	75.36695098876953	75.42041508755761	73.9477309492938	74.27580576384341	133838400
2496	2020-05-11	76.55288696289062	77.048636946995	74.66463767418456	74.8736364220834	145946400
2497	2020-05-12	75.67800903320312	77.6901917346119	75.55650039805452	77.23817575538389	162301200
2498	2020-05-13	74.76425170898438	76.78129923204625	73.68525458009285	75.85782927883679	200622400
2499	2020-05-14	75.22356414794922	75.28431846247351	73.2769935373758	74.00118763637258	158929200
2500	2020-05-15	74.77884674072266	74.8250206182074	72.95621710200552	72.99024308175176	166348400
2501	2020-05-18	76.54071807861328	76.91496675486883	75.4131217905622	76.10572250052454	135178400
2502	2020-05-19	76.09844970703125	77.40587670296324	76.06685626775942	76.55774860082086	101729600
2503	2020-05-20	77.5783920288086	77.64886168488982	76.91981000404272	76.95869365031022	111504800
2504	2020-05-21	77.00003051757812	77.98182245463944	76.7618709013521	77.43989122316047	102688800
2505	2020-05-22	77.49578094482422	77.57840592683334	76.6354977307433	76.73756083121987	81803200
2506	2020-05-26	76.97084045410156	78.7958945836895	76.91494382821436	78.61606422883838	125522000
2507	2020-05-27	77.30622100830078	77.4520328550853	76.08627697001077	76.82748410104101	112945200
2508	2020-05-28	77.34024047851562	78.6015006101808	76.70353646464031	76.9805722755511	133560800
2509	2020-05-29	77.26492309570312	78.04500657374922	76.90768735815497	77.58327517421819	153532400
2510	2020-06-01	78.21510314941406	78.33661177403135	77.08749955314255	77.21873094429264	80791200
2511	2020-06-02	78.57722473144531	78.60152794836702	77.5055173870129	77.94781071956606	87642800
2512	2020-06-03	79.009765625	79.2722284031161	78.3244552131719	78.89797976869754	104491200
2513	2020-06-04	78.32931518554688	79.1312690763083	77.95506657558614	78.83236263047952	87560400
2514	2020-06-05	80.56022644042969	80.62098075901221	78.55047625158724	78.57963713789907	137250400
2515	2020-06-08	81.03654479980469	81.07057078079636	79.54442247076808	80.25646136244434	95654400
2516	2020-06-09	83.59552001953125	83.98920686535521	80.68417746439864	80.71577090052271	147712400
2517	2020-06-10	85.7462158203125	86.21523738880465	84.10584918729383	84.5457098689179	166651600
2518	2020-06-11	81.6295166015625	85.31366007611484	81.5274534799194	84.88837976456844	201662400
2519	2020-06-12	82.33424377441406	84.52139908925585	81.22122799958797	83.77290920023673	200146000
2520	2020-06-15	83.35248565673828	84.00620266393342	80.82267515019947	80.98549997370785	138808800
2521	2020-06-16	85.56151580810547	85.83370137590062	83.77291228895632	85.41084628969108	165428800
2522	2020-06-17	85.44245910644531	86.3683545073001	85.32095044579455	86.30760017697472	114406400
2523	2020-06-18	85.47647094726562	85.89446096739049	84.86649519851686	85.39870363740545	96820400
2524	2020-06-19	84.98799896240234	86.65023617971444	83.87740827164068	86.18364717992426	264476000
2525	2020-06-22	87.21160125732422	87.35498054805204	85.33550774901583	85.3816816208449	135445200
2526	2020-06-23	89.07313537597656	90.49478813930877	88.03787925009263	88.45830187116142	212155600
2527	2020-06-24	87.50080108642578	89.62234460688504	87.12655239933392	88.7013070407747	192623200
2528	2020-06-25	88.66241455078125	88.70129820159251	86.89568177427711	87.65632697012038	137522400
2529	2020-06-26	85.93818664550781	88.77905873731159	85.78994227456904	88.5579121618439	205256800
2530	2020-06-29	87.91879272460938	88.01357302520984	85.3671112421525	85.84585558837018	130646000
2531	2020-06-30	88.6526870727539	88.93945305521017	87.48620727559833	87.50564539182193	140223200
2532	2020-07-01	88.48499298095703	89.27479891531075	88.43639398862099	88.73044273684806	110737200
2533	2020-07-02	88.48499298095703	90.03058629665891	88.3707820116338	89.393882391572	114041600
2534	2020-07-06	90.85202026367188	91.32104187882805	89.88480872729063	89.91640216330728	118655600
2535	2020-07-07	90.57011413574219	92.01120488127154	90.45832825923631	91.23112145924068	112424400
2536	2020-07-08	92.67951202392578	92.71110546141183	91.46199290533191	91.54948299500866	117092000
2537	2020-07-09	93.07804870605469	93.62726270349853	92.02821230000306	93.5737986064413	125642800
2538	2020-07-10	93.24085998535156	93.29918917048931	92.0597996685609	92.67220049027107	90257200
2539	2020-07-13	92.81073760986328	97.1631783276675	92.59688119999984	94.54830981555456	191649200
2540	2020-07-14	94.34661865234375	94.5385969991495	91.25543798504268	92.19104875223829	170989200
2541	2020-07-15	94.99545288085938	96.47542722006055	93.79494692925732	96.22511971933456	153198000
2542	2020-07-16	93.82653045654297	94.68438106422201	93.22627754411272	93.86541410703498	110577600
2543	2020-07-17	93.63697814941406	94.43407445102358	93.16309153453818	94.27854726393537	92186800
2544	2020-07-20	95.61027526855469	95.74879688151813	93.379378684577	93.72446644412312	90318000
2545	2020-07-21	94.29069519042969	96.47785049123863	94.0403877137668	96.40251573529238	103433200
2546	2020-07-22	94.55557250976562	95.23845032827714	93.90428811755417	93.99177075995695	89001600
2547	2020-07-23	90.25175476074219	94.36603535470661	89.44007797032316	94.2882680485315	197004400
2548	2020-07-24	90.02816772460938	90.37325548035092	86.65508713174927	88.44613048133	185438800
2549	2020-07-27	92.16187286376953	92.2542206187511	90.8690265429245	91.09259829217558	121214000
2550	2020-07-28	90.64788818359375	91.90914860198515	90.6430230910152	91.73174329776009	103625600
2551	2020-07-29	92.38543701171875	92.57013249165894	91.09501603040513	91.13146713399918	90329200
2552	2020-07-30	93.50332641601562	93.60782206135195	91.14848849561243	91.55675572597188	158130000
2553	2020-07-31	103.29206848144531	103.4427380109372	98.00886768351042	100.01133514701584	374336800
2554	2020-08-03	105.89476776123047	108.51935112132352	104.87895742584206	105.1778638999422	308151200
2555	2020-08-04	106.60195922851562	107.69553697101213	105.36013709111648	106.08433124379282	173071600
2556	2020-08-05	106.98835754394531	107.30914213352884	105.855896128936	106.32249256981191	121776800
2557	2020-08-06	110.72111511230469	111.2168725105059	106.7307749608819	107.32130525527312	202428800
2558	2020-08-07	108.20376586914062	110.69918395823287	107.40523237781791	110.24148657363267	198045600
2559	2020-08-10	109.77648162841797	110.79656040754556	107.12038216987283	109.65231698977226	212403600
2560	2020-08-11	106.51174926757812	109.53789844079104	106.25125017767719	109.03881778751953	187902400
2561	2020-08-12	110.05159759521484	110.30965976352992	107.41010462326905	107.60486600059996	165598000
2562	2020-08-13	111.99925231933594	113.00472456165949	110.94508601296111	111.43443386689364	210082000
2563	2020-08-14	111.89942169189453	111.98949901322317	110.08567574687753	111.82395110215055	165565200
2564	2020-08-17	111.60726165771484	113.04852095183266	110.97914996990063	113.02417392493486	119561600
2565	2020-08-18	112.53727722167969	112.96332424198891	111.0229840865938	111.35895378278491	105633600
2566	2020-08-19	112.67847442626953	114.09538682492261	112.58353067113143	112.9462768876478	145538000
2567	2020-08-20	115.17876434326172	115.2931886914799	112.7028193742301	112.71986303729176	126907200
2568	2020-08-21	121.11422729492188	121.59870129234525	116.12825670148469	116.14042650285538	338054800
2569	2020-08-24	122.5627670288086	125.41363550271217	120.69303108379322	125.32841718543504	345937600
2570	2020-08-25	121.55729675292969	121.90300674261194	119.83119859572422	121.43313953220415	211495600
2571	2020-08-26	123.2103500366211	123.66804740538558	121.8080444692864	122.87681730695134	163022400
2572	2020-08-27	121.73745727539062	124.14766458561553	120.5907768320979	123.8141318298438	155552400
2573	2020-08-28	121.54026794433594	123.13246125062976	121.31628565950032	122.71371757611423	187630000
2574	2020-08-31	125.66194915771484	127.57064628140903	122.70153764471402	124.24017775703048	225702700
2575	2020-09-01	130.6674346923828	131.27121446383708	127.11299017658317	129.2846091734375	151948100
2576	2020-09-02	127.9601821899414	134.36793159802133	123.67537209267218	133.9881416796695	200119000
2577	2020-09-03	117.715576171875	125.46719678609372	117.34552656361724	123.58772784996529	257599600
2578	2020-09-04	117.7934799194336	120.46174947786696	107.98709503336387	116.92677914209935	332607200
2579	2020-09-08	109.86656188964844	115.87503988575807	109.73022744851274	110.96697771586362	231366600
2580	2020-09-09	114.24876403808594	116.02111927354656	112.24269366983658	114.19033711230628	176940500
2581	2020-09-10	110.51904296875	117.34553642093123	109.55496138883622	117.20920195224328	182274400
2582	2020-09-11	109.06803131103516	112.21347869736357	107.12038789476668	111.57075280375336	180860300
2583	2020-09-14	112.34008026123047	112.89515837432545	109.84709890131904	111.71683492125261	140150100
2584	2020-09-15	112.515380859375	115.71925573478626	110.63590433457968	115.23234479499132	184642000
2585	2020-09-16	109.19462585449219	112.96331855332305	109.10698546668381	112.21347910439461	154679000
2586	2020-09-17	107.45148468017578	109.26279366804528	105.86415795625577	106.847719970666	178011000
2587	2020-09-18	104.04309844970703	107.97733869117779	103.31273223375831	107.50990847358545	287104900
2588	2020-09-21	107.19831085205078	107.30543184974553	100.40103108135007	101.80333692050233	195713800
2589	2020-09-22	108.88301849365234	109.90553440635527	106.30239653909264	109.73024617645395	183055400
2590	2020-09-23	104.31578063964844	109.17514872406446	103.97493710920857	108.69797818298632	150718700
2591	2020-09-24	105.3869857788086	107.36384264511429	102.25127870963266	102.41682661585128	167743300
2592	2020-09-25	109.3406982421875	109.49651327893982	104.85137965372228	105.591486218956	149981400
2593	2020-09-28	111.95053100585938	112.30110737861732	109.82759960623372	111.99922505805824	137672400
2594	2020-09-29	111.10332489013672	112.29138866733861	110.5969408264079	111.55128945340192	99382200
2595	2020-09-30	112.7782974243164	114.19034345635778	110.6456327885037	110.81118070719012	142675200
2596	2020-10-01	113.73263549804688	114.63828996240579	112.7977675718812	114.56038244447453	116120400
2597	2020-10-02	110.06131744384766	112.34980421996083	109.28226459701011	109.93472330652477	144712000
2598	2020-10-05	113.45024108886719	113.59631584658959	110.57746971556678	110.92804616223222	106243800
2599	2020-10-06	110.19766998291016	113.08018139775959	109.31148864679248	112.67117062665213	161498200
2600	2020-10-07	112.06741333007812	112.52511075993657	111.14227817215749	111.61945619842345	96849000
2601	2020-10-08	111.96028137207031	113.35284669197739	111.59022437328177	113.20677195191192	83477200
2602	2020-10-09	113.9079360961914	113.93714956117775	111.91159845252474	112.26217489170202	100506900
2603	2020-10-12	121.1434097290039	121.90298939580019	116.15744041280756	116.91702007960384	240226800
2604	2020-10-13	117.9298095703125	122.10750566774655	116.5177710390298	121.99064438590798	262330500
2605	2020-10-14	118.0174560546875	119.80928444459767	116.48855625885349	117.8324275512861	150712000
2606	2020-10-15	117.55001831054688	118.02718887052616	115.05703709797092	115.61211517826072	112559200
2607	2020-10-16	115.90426635742188	118.36804173088585	115.69976467276356	118.10510568656042	115393800
2608	2020-10-19	112.94385528564453	117.26761901216874	112.6322326077899	116.81966187710711	120639300
2609	2020-10-20	114.43378448486328	115.86530350302661	112.60299502286628	113.15807306769803	124423700
2610	2020-10-21	113.810546875	115.60237527015637	113.40153610682727	113.61577807356772	89946000
2611	2020-10-22	112.71986389160156	114.94991651803686	111.59022713214819	114.37535784081969	101988000
2612	2020-10-23	112.02847290039062	113.4989460580051	111.28836617190187	113.34313098688261	82572600
2613	2020-10-26	112.03817749023438	113.4989098829119	109.92497898227899	111.025402139751	111850700
2614	2020-10-27	113.54759979248047	114.20979879352078	111.54152962594779	112.46665719622837	92276800
2615	2020-10-28	108.28897094726562	112.4082400407623	108.19159026240904	112.03819046643926	143937800
2616	2020-10-29	112.30110931396484	113.86896272202166	109.26278317425792	109.42833849678561	146129200
2617	2020-10-30	106.01023864746094	109.058298117793	104.90008242224502	108.15264357304628	190272600
2618	2020-11-02	105.92259216308594	107.78259533653008	104.51055354833466	106.25369543303232	122866900
2619	2020-11-03	107.54887390136719	108.57138225685797	105.88363963985061	106.78929414309684	107624400
2620	2020-11-04	111.94080352783203	112.56404883306527	109.40886854661319	111.15201031363652	138235500
2621	2020-11-05	115.91400146484375	116.48856015953854	113.81055035278919	114.86227219398131	126387100
2622	2020-11-06	115.78231048583984	116.27981104293774	113.2850208285467	115.42137214222052	114457900
2623	2020-11-09	113.4703598022461	119.0014527698893	113.20697761247202	117.54795729060733	154515300
2624	2020-11-10	113.12895202636719	114.70926027820961	111.33402473178882	112.71924303088868	138023400
2625	2020-11-11	116.56269836425781	116.69926800957136	113.58742258565564	114.31904887518712	112295000
2626	2020-11-12	116.2895736694336	117.57723580292728	115.66525308607233	116.68953299697138	103162300
2627	2020-11-13	116.3383560180664	116.73830791782815	114.98240900346639	116.51394665375146	81581900
2628	2020-11-16	117.35285949707031	118.02595062070795	115.25552931764878	116.00666236482012	91183000
2629	2020-11-17	116.46516418457031	117.71380535006969	116.04569809530207	116.62124805150194	74271000
2630	2020-11-18	115.13848114013672	116.88463032919714	115.10921727569527	115.70427399429921	76322100
2631	2020-11-19	115.7335205078125	116.14322943354533	113.9483506196358	114.70924075099313	74113000
2632	2020-11-20	114.46539306640625	115.86036112610928	114.41662243532618	115.73354855431413	73604300
2633	2020-11-23	111.0608901977539	114.73853654084122	110.9633414959256	114.30931332180998	127959300
2634	2020-11-24	112.34854125976562	113.01188278583413	109.83174481299207	111.11941434226163	113874200
2635	2020-11-25	113.18748474121094	113.88984730295674	112.34855250829112	112.71924799503968	76499200
2636	2020-11-27	113.73375701904297	114.61171017176824	113.37282609805314	113.71425025675507	46691300
2637	2020-11-30	116.13347625732422	118.00643766892851	113.94834716796547	114.10443100684269	169410200
2638	2020-12-01	119.71359252929688	120.44521894311592	117.06998331379602	118.04548519888809	127728200
2639	2020-12-02	120.06478118896484	120.34767764614222	117.9284295476018	119.03074406626739	89004200
2640	2020-12-03	119.9281997680664	120.74761774931302	119.21608014318339	120.49398518452733	78967600
2641	2020-12-04	119.25511169433594	119.85016847078657	118.54299200625123	119.59653588349062	78260400
2642	2020-12-07	120.71834564208984	121.51825680642276	119.25509296764027	119.3136206930221	86712000
2643	2020-12-08	121.33291625976562	121.9182233181416	120.07451799223874	121.32316659995087	82225500
2644	2020-12-09	118.79662322998047	122.86446447083719	118.03573291931536	121.47925352360127	115089200
2645	2020-12-10	120.2208480834961	120.83541902329915	117.2065508848971	117.54797505007178	81312200
2646	2020-12-11	119.41117858886719	119.75260272945025	117.5967446503537	119.4306853501199	86939800
2647	2020-12-14	118.79662322998047	120.32816095445716	118.56250485188869	119.59653451074239	79184500
2648	2020-12-15	124.7471694946289	124.76668369873353	121.08903768627563	121.29389217444482	157243700
2649	2020-12-16	124.67888641357422	125.22516505635238	123.45950912702416	124.28869163586886	98208600
2650	2020-12-17	125.54706573486328	126.40551199352088	124.90323104087008	125.74216309774691	94359800
2651	2020-12-18	123.55706024169922	125.93728698989182	123.03028838222276	125.80071733474844	192541500
2652	2020-12-21	125.08856964111328	125.1666115575816	120.42567304818996	121.95721030706838	121251600
2653	2020-12-22	128.64920043945312	131.11721915357555	126.47382039895922	128.38581074820917	168904800
2654	2020-12-23	127.75174713134766	129.18572136214763	127.57614903299762	128.92234654209122	88223700
2655	2020-12-24	128.7369384765625	130.19044111904873	127.88825690620341	128.10286843422077	54930100
2656	2020-12-28	133.34129333496094	133.97536331278693	130.23919103605428	130.7074424413421	124486200
2657	2020-12-29	131.56594848632812	135.38991449680984	131.04893362298358	134.66805255137436	121047300
2658	2020-12-30	130.44410705566406	132.65850039720306	130.1319393225058	132.25854107096032	96452100
2659	2020-12-31	129.43934631347656	131.4391281363561	128.4931083029186	130.79529332577445	99116600
2660	2021-01-04	126.23970031738281	130.33680518621807	123.65461887853952	130.24901359048766	143301900
2661	2021-01-05	127.80046081542969	128.51258770929192	125.28366487055057	125.73240216140931	97664900
2662	2021-01-06	123.49853515625	127.83952293982475	123.28392355422082	124.59109992908554	155088000
2663	2021-01-07	127.71267700195312	128.40528973786473	124.72764426980214	125.21539510538169	109578200
2664	2021-01-08	128.81503295898438	129.38082586513295	127.03961229986527	129.1857135709603	105158200
2665	2021-01-11	125.82020568847656	126.9810550985185	125.3519690380728	126.0250675958265	100384500
2666	2021-01-12	125.64463806152344	126.51283409054386	123.75216213905773	125.35198453697099	91951100
2667	2021-01-13	127.6834487915039	128.22972749827673	125.34225008105514	125.60562488862021	88636800
2668	2021-01-14	125.75193786621094	127.79073301132566	125.60560366841855	127.59563563257835	90221800
2669	2021-01-15	124.0252914428711	127.02983860800374	123.88872179377304	125.62511371158065	111598500
2670	2021-01-19	124.69840240478516	125.5568487900098	123.83020635972	124.64962433562887	90757300
2671	2021-01-20	128.7954864501953	129.2442237752779	125.40074474969568	125.50805053058666	104319500
2672	2021-01-21	133.51693725585938	136.24834549078827	130.31729228736415	130.5221542310992	120150900
2673	2021-01-22	135.66302490234375	136.42391501700993	131.71224014697756	132.94136689721347	114459400
2674	2021-01-25	139.41871643066406	141.53555356505598	133.19501014057846	139.5650506326583	157611700
2675	2021-01-26	139.65284729003906	140.76491879465476	137.9066906570604	140.08207048216735	98390600
2676	2021-01-27	138.57977294921875	140.76490217618246	136.9702010537378	139.9162055519511	140843800
2677	2021-01-28	133.73155212402344	138.51152037306719	133.35110697778126	136.10202948520754	142621100
2678	2021-01-29	128.72723388671875	133.39013165524483	127.0201056066314	132.50242137720485	177523800
2679	2021-02-01	130.8538055419922	132.06343308345475	127.72243834178269	130.47336045084296	106239800
2680	2021-02-02	131.6829833984375	132.97063793703109	131.31228797923288	132.40484514955168	83305400
2681	2021-02-03	130.65872192382812	132.4438921194795	130.33680452281126	132.43412757446322	89880900
2682	2021-02-04	134.02420043945312	134.03395009949696	131.29279224448268	132.96090698056452	84183100
2683	2021-02-05	133.6090087890625	134.25380579574252	132.72975098520618	134.1854263656403	75693800
2684	2021-02-08	133.7555389404297	133.80438990060523	131.81138402031524	132.8958097444442	71297200
2685	2021-02-09	132.87623596191406	134.70316008517767	132.71993379523988	133.47218176230825	76774200
2686	2021-02-10	132.2705535888672	133.83369484015344	131.3033582625716	133.3354359263558	73046600
2687	2021-02-11	132.0165252685547	133.24748871589713	130.6878599207111	132.76877325498876	64280000
2688	2021-02-12	132.2510223388672	132.40733945975953	130.60973729116114	131.25453423442616	60145100
2689	2021-02-16	130.1212158203125	132.87623338492867	129.73042314316442	132.36822526546072	80576300
2690	2021-02-17	127.82536315917969	129.17357188926405	126.4869335636258	128.22592008727972	97918500
2691	2021-02-18	126.721435546875	127.00474727006973	124.47442549834508	126.22317661311753	96856700
2692	2021-02-19	126.87774658203125	127.69840402791259	125.8324074950476	127.23923179401972	87668800
2693	2021-02-22	123.09689331054688	126.73118373419764	122.70610803153758	125.06057648009266	103916400
2694	2021-02-23	122.96012115478516	123.79053522480318	115.6622326225289	120.9085077307379	158273000
2695	2021-02-24	122.46186065673828	122.6670212385794	119.41375206526031	122.06131117417482	111039900
2696	2021-02-25	118.20233917236328	123.5463093432761	117.76271033657684	121.80732245880864	148199500
2697	2021-02-26	118.46611022949219	121.97339123226033	118.40748759144725	119.76546069067267	164560400
2698	2021-03-01	124.84565734863281	124.98243108447949	119.96085977236707	120.89874001257695	116307900
2699	2021-03-02	122.23719024658203	125.75424338523828	122.1297240921733	125.45138828841935	102260900
2700	2021-03-03	119.2476806640625	122.81358452353464	119.03274836980684	121.93431943503865	112966300
2701	2021-03-04	117.36214447021484	120.75219519765207	115.88694096141373	118.94482157612892	178155000
2702	2021-03-05	118.62242126464844	119.13044438108311	114.86112866250235	118.19256415106085	153766600
2703	2021-03-08	113.67900848388672	118.21209998624401	113.53246306756205	118.1437131191071	154376600
2704	2021-03-09	118.3000259399414	119.24767787685906	116.05302349253789	116.28749169278657	129525800
2705	2021-03-10	117.21561431884766	119.35515074210788	116.6978194776284	118.88621431520569	111943300
2706	2021-03-11	119.14997863769531	120.37117800154545	118.466109975383	119.71661693138803	103026500
2707	2021-03-12	118.24142456054688	118.37819831446407	116.41451479596263	117.62594266791949	88105100
2708	2021-03-15	121.13321685791016	121.14298854077106	117.64547143758236	118.61266679333781	92403800
2709	2021-03-16	122.67681121826172	124.28879597729674	121.84639708591334	122.80381327731409	115227900
2710	2021-03-17	121.88548278808594	122.96013686622555	119.52123487184643	121.19184236079936	111932600
2711	2021-03-18	117.7529296875	120.34187390478134	117.54776908284731	120.04878306750058	121229700
2712	2021-03-19	117.22537231445312	118.63219642756981	116.92251724428318	117.13744953418819	185549500
2713	2021-03-22	120.54704284667969	121.01598672803996	117.48916202259225	117.55754889553958	111912300
2714	2021-03-23	119.71661376953125	121.37744187905922	119.32582849269843	120.48841264153353	95467100
2715	2021-03-24	117.32306671142578	120.06832806693622	117.30353080035886	119.99016951544908	88530500
2716	2021-03-25	117.8115463256836	118.85690017985242	116.25818424833348	116.7857432897759	98844700
2717	2021-03-26	118.4172592163086	118.68104245336015	116.18002108358161	117.57707345629376	94071200
2718	2021-03-29	118.59312438964844	119.75570869039201	117.94833493419104	118.84713597082144	80819200
2719	2021-03-30	117.13745880126953	117.6259386065679	116.1214199118157	117.34261942506161	85671900
2720	2021-03-31	119.33561706542969	120.67404695199468	118.35865746187088	118.84713726365028	118323800
2721	2021-04-01	120.16602325439453	121.31883580815018	119.66777180267046	120.8108201276386	75089100
2722	2021-04-05	122.99919128417969	123.25320281794392	120.2343943633399	121.01596487325654	88651200
2723	2021-04-06	123.30207061767578	124.20087166369673	122.75497562507351	123.58538979701918	80171300
2724	2021-04-07	124.95310974121094	124.97264564977796	122.25669968882636	122.9308040653247	83466700
2725	2021-04-08	127.3564224243164	127.38573001246046	125.55882078446963	125.97890615267889	88844600
2726	2021-04-09	129.93563842773438	129.97471025605384	126.48697192369632	126.80937040941369	106686700
2727	2021-04-12	128.21617126464844	129.78907666965299	127.62022536816302	129.4666782429754	91420000
2728	2021-04-13	131.33265686035156	131.5573682758643	128.89025813953373	129.38851701920058	91266500
2729	2021-04-14	128.98793029785156	131.88950050146093	128.62646014086016	131.83088533083696	87222800
2730	2021-04-15	131.4010467529297	131.88952648063574	130.56086102498654	130.7367214787142	89347100
2731	2021-04-16	131.0688934326172	131.56713742369558	130.2091642804324	131.20566716980846	84922400
2732	2021-04-19	131.73321533203125	132.34870458701315	130.2677760828126	130.43385740885776	94264200
2733	2021-04-20	130.04306030273438	132.4073001522847	128.7730101601583	131.9090562479768	94812300
2734	2021-04-21	130.42410278320312	130.66834267605557	128.27479470754565	129.3103694680848	68847100
2735	2021-04-22	128.90003967285156	131.05911183417535	128.38225232698375	129.97468618567086	84566500
2736	2021-04-23	131.2252197265625	132.0067754754205	129.11498342731704	129.11498342731704	78657500
2737	2021-04-26	131.61599731445312	131.94815999771666	130.48272061096776	131.72346346577018	66905100
2738	2021-04-27	131.29360961914062	132.29011265780838	131.02006210377638	131.89931984498693	66015800
2739	2021-04-28	130.50225830078125	131.9090824360274	130.0137785264441	131.215434597292	107760100
2740	2021-04-29	130.40455627441406	133.91185238072063	129.3982891326952	133.3256706891164	151101000
2741	2021-04-30	128.43112182617188	130.4827281416953	128.05010815991602	128.74374116163304	109839500
2742	2021-05-03	129.4862060546875	130.98096780991455	128.79257315513814	128.99772630286216	75135100
2743	2021-05-04	124.9042739868164	128.4604135210105	123.78076904048892	128.1673226815826	137564700
2744	2021-05-05	125.14851379394531	127.44435959905208	125.02150429281544	126.22316026424471	84000900
2745	2021-05-06	126.75074005126953	126.76050428037594	124.20086752220477	124.94335888284245	78128300
2746	2021-05-07	127.42597961425781	128.45351756221345	126.71157703177086	128.05229514281538	78973300
2747	2021-05-10	124.13782501220703	126.77030517991771	124.09867935425044	126.64309485753276	88071200
2748	2021-05-11	123.2179183959961	123.57021435708376	120.14504795375875	120.859443088754	126142800
2749	2021-05-12	120.14505767822266	121.97507799254855	119.6361790565564	120.76159245913604	112172300
2750	2021-05-13	122.29801940917969	123.45279014468096	121.60320080499332	121.91635859091211	105861300
2751	2021-05-14	124.72499084472656	125.15558560180872	123.15920190934219	123.55065100975592	81918000
2752	2021-05-17	123.57022094726562	124.21611308729157	122.493741513493	124.10846439728725	74244600
2753	2021-05-18	122.1805648803711	124.27480867265349	122.11206185786726	123.85400225833865	63342900
2754	2021-05-19	122.02399444580078	122.24907261430089	120.23312004612022	120.526708706034	92612000
2755	2021-05-20	124.58796691894531	124.98920424257356	122.42522009538611	122.55244532788751	76857100
2756	2021-05-21	122.74816131591797	125.26321143434745	122.5328639766621	125.08705974461714	79295400
2757	2021-05-24	124.38248443603516	125.20452835138838	123.24729017783544	123.31579321525894	63092900
2758	2021-05-25	124.1867446899414	125.5763892558692	123.61914391415893	125.08707232073915	72009500
2759	2021-05-26	124.13782501220703	124.6662801952147	123.71701852201225	124.24547370501993	56575900
2760	2021-05-27	122.60138702392578	124.91092845931593	122.40566621059594	123.73658864679605	94625600
2761	2021-05-28	121.94571685791016	123.11027588262051	121.88700210583085	122.88519022253215	71311100
2762	2021-06-01	121.6227798461914	122.6699019784518	121.29005293793631	122.40567810814753	67637100
2763	2021-06-02	122.38609313964844	122.56224486317687	121.3976932979945	121.62277149311544	59278900
2764	2021-06-03	120.89859008789062	122.1805785667547	120.49735272094428	122.01421513150538	76229200
2765	2021-06-04	123.1983413696289	123.4625726722834	121.20195777757243	121.41725514528493	75169300
2766	2021-06-07	123.2081298828125	123.61914805852969	122.16100788299765	123.47235371969634	71057600
2767	2021-06-08	124.03016662597656	125.71339992147556	123.51149976456149	123.89316056697146	74403800
2768	2021-06-09	124.41183471679688	125.01858120384323	123.81487651061582	124.49012603117782	56877900
2769	2021-06-10	123.41362762451172	125.44915668797772	123.2472642067215	124.30416692335963	71186400
2770	2021-06-11	124.62712860107422	124.71520819384888	123.40385484671293	123.82466131686404	53522400
2771	2021-06-14	127.69015502929688	127.74886975806045	124.35306937383847	125.08703334845377	96906500
2772	2021-06-15	126.86817169189453	127.80765254019511	126.6235169320033	127.1617603902723	62746300
2773	2021-06-16	127.36723327636719	128.09141657789377	125.71338001615365	127.58253061107676	91815000
2774	2021-06-17	128.97219848632812	129.71595852379107	126.87795430920667	127.02475612675201	96721700
2775	2021-06-18	127.67064666748047	128.6981847145641	127.45534928384315	127.91530142774639	108953300
2776	2021-06-21	129.47129821777344	129.57894690634825	126.44736905581905	127.51406019462506	79663300
2777	2021-06-22	131.11537170410156	131.21323957880873	128.80583022689916	129.30493548234813	74783600
2778	2021-06-23	130.84136962890625	131.44812362014463	130.38141746101007	130.90988013297442	60214200
2779	2021-06-24	130.5576171875	131.76131486331315	130.08786912604617	131.57537478888938	68711000
2780	2021-06-25	130.26393127441406	131.0272526395599	129.97034268800357	130.60645378064893	70783700
2781	2021-06-28	131.8982391357422	132.35819116099708	130.49882143563215	130.5575361737434	62111300
2782	2021-06-29	133.4151153564453	133.57169796299607	131.47745413113225	131.9178296460844	64556100
2783	2021-06-30	134.03163146972656	134.47200692367426	132.96492567634033	133.25851428981784	63261400
2784	2021-07-01	134.3350067138672	134.39372145259853	132.8572827706187	133.6793339104709	52485800
2785	2021-07-02	136.96749877929688	137.00663696239783	134.804744582645	134.9515314349465	78852600
2786	2021-07-06	138.98345947265625	140.08928866847637	137.07515561633554	137.07515561633554	108181800
2787	2021-07-07	141.47894287109375	141.79209315711816	139.60977717070656	140.47095165667832	104911600
2788	2021-07-08	140.1773681640625	140.97982784878258	137.66231057501108	138.5528573041526	105575500
2789	2021-07-09	142.0074005126953	142.53584819056374	139.59999125619547	139.69785912702397	99890800
2790	2021-07-12	141.41043090820312	143.19152447203606	140.9211214586938	143.08387579584243	76299700
2791	2021-07-13	142.5260772705078	144.30717110195238	140.55905836364727	140.95050000905363	100827100
2792	2021-07-14	145.96102905273438	146.3720622048418	144.5224578179845	144.93349097009192	127050800
2793	2021-07-15	145.30531311035156	146.79281784563116	143.94503359561688	146.04907294426016	106820300
2794	2021-07-16	143.26002502441406	146.55796605066817	142.76093474422927	145.28577338362382	93251400
2795	2021-07-19	139.404296875	140.98967007423758	138.64097512195883	140.6765047742497	121434600
2796	2021-07-20	143.025146484375	143.9548463868521	139.903364731854	140.39267418261483	96350000
2797	2021-07-21	142.2911834716797	143.0055860270602	141.53765766277516	142.41840870833036	74993500
2798	2021-07-22	143.6612548828125	145.03131534477524	142.69241681379228	142.81964204688137	77338200
2799	2021-07-23	145.3836212158203	145.540203823437	143.77868681909763	144.39522150375126	71447400
2800	2021-07-26	145.80442810058594	146.62646435226154	144.54200141958395	145.0998213327101	72434100
2801	2021-07-27	143.63192749023438	146.0197604502271	142.438011010238	145.93167338372012	104818600
2802	2021-07-28	141.88015747070312	143.82761436860707	139.49232507438956	141.71379405719455	118931200
2803	2021-07-29	142.5260772705078	143.41662418623008	141.48874347089355	141.59639216326153	56699500
2804	2021-07-30	142.74136352539062	143.2013156357775	141.02878032832388	141.29301163126834	70440600
2805	2021-08-02	142.40859985351562	143.80801745095812	142.14436861886256	143.23063599184002	62880000
2806	2021-08-03	144.20928955078125	144.87474327138378	142.0758924677375	142.69242718670878	64786600
2807	2021-08-04	143.80804443359375	144.63008072615645	143.15237156220167	144.12120964935443	56368300
2808	2021-08-05	143.9157257080078	144.6790474286487	143.04475528663332	143.83743438633402	46397700
2809	2021-08-06	143.22964477539062	144.1803285775889	142.729806727241	143.43546923928326	54126800
2810	2021-08-09	143.1806182861328	143.77847075197207	142.62197759620048	143.28842823751074	48908700
2811	2021-08-10	142.70040893554688	144.76838927434818	142.40638038902802	143.52367690186915	69023100
2812	2021-08-11	142.95523071289062	143.79810459984787	142.63180079586957	143.14144929737975	48493500
2813	2021-08-12	145.9248504638672	146.08166764811526	142.93558831686875	143.27862403804767	72282600
2814	2021-08-13	146.1306915283203	146.46391686661144	145.31721911667208	146.00327568224543	59375000
2815	2021-08-16	148.11048889160156	148.17910204241585	143.55309813191292	145.58186696938395	103296000
2816	2021-08-17	147.19900512695312	148.65932256875118	146.12090537704304	147.2382019565344	92229700
2817	2021-08-18	143.44528198242188	147.7184543955626	143.23945749374153	146.81677773378797	86326000
2818	2021-08-19	143.77847290039062	145.05258644801074	141.622288795524	142.14173267222196	86960300
2819	2021-08-20	145.2388153076172	145.54263929990177	143.85689170892408	144.50375147276918	60549600
2820	2021-08-23	146.72857666015625	147.19901341619334	144.9448142380219	145.3564482689187	60131800
2821	2021-08-24	146.640380859375	147.85569220624998	146.17973949954674	146.47376812676524	48606400
2822	2021-08-25	145.40545654296875	147.326430322186	144.85661116459667	146.82657724516397	58991300
2823	2021-08-26	144.60174560546875	146.1502818209155	144.5723442495669	145.3956270795529	48597200
2824	2021-08-27	145.64065551757812	145.7876623043235	143.90590065942186	144.54295000853472	55802400
2825	2021-08-30	150.07064819335938	150.43328990399013	145.6504691143869	146.0327017624141	90956700
2826	2021-08-31	148.8063201904297	149.75700391889114	148.27706586999156	149.61979260524265	86453100
2827	2021-09-01	149.4727783203125	151.89358979635324	149.30616564221367	149.7864127413778	80313700
2828	2021-09-02	150.590087890625	151.6387862531272	149.3649813670927	150.80570783515978	71115500
2829	2021-09-03	151.2271270751953	151.55055693814364	150.04121757771816	150.69787277040314	57808700
2830	2021-09-07	153.56954956054688	154.12819033773275	151.31535065096162	151.88380185111185	82278300
2831	2021-09-08	152.02102661132812	153.9125840013745	150.91352547223326	153.85378127804458	74420200
2832	2021-09-09	151.0017547607422	153.0011222642301	150.88413435118497	152.39347414202683	57305700
2833	2021-09-10	146.00326538085938	152.38361342288792	145.73863824034083	151.91317680467418	140893200
2834	2021-09-13	146.57174682617188	148.4045013917985	145.78767566355324	147.63024065247	102404300
2835	2021-09-14	145.1702117919922	148.06147503126564	143.98431710126377	147.35581250665328	109296300
2836	2021-09-15	146.0620880126953	146.46392651146115	143.45505793692854	145.60144679799546	83281300
2837	2021-09-16	145.82688903808594	146.00331217327675	144.28816285321537	145.4838681470228	68034100
2838	2021-09-17	143.15121459960938	145.85625880651142	142.8571861047404	145.85625880651142	129868800
2839	2021-09-20	140.0933837890625	141.9555397257547	138.4566432656741	140.93625767675672	123478900
2840	2021-09-21	140.57357788085938	141.7202904382326	139.93652864223833	141.06362035823236	75834000
2841	2021-09-22	142.94541931152344	143.51385551514431	140.83822735154473	141.57329118423013	76404300
2842	2021-09-23	143.9059295654297	144.15095089583022	142.73962563993675	143.72950643098542	64838200
2843	2021-09-24	143.99411010742188	144.5331599371337	142.66119368982206	142.75920818791974	53477900
2844	2021-09-27	142.47496032714844	143.05322187803952	140.95584044871157	142.572974815072	74150700
2845	2021-09-28	139.08389282226562	141.86733117108918	138.8682728841963	140.39720338693283	108972300
2846	2021-09-29	139.98561096191406	141.57334465460875	139.20153958660052	139.63277959076885	74602000
2847	2021-09-30	138.6820831298828	141.5047338477109	138.46646314699782	140.79907116825387	89056700
2848	2021-10-01	139.8091583251953	140.0737855364966	136.3396630361158	139.07409436984747	94639600
2849	2021-10-04	136.36904907226562	139.3779177030337	135.51637976546095	138.93686741546034	98322000
2850	2021-10-05	138.29983520507812	139.40733636302537	136.58468595582545	136.7121018284855	80861100
2851	2021-10-06	139.17208862304688	139.3190954107542	135.61437481140692	136.69247443763487	83221100
2852	2021-10-07	140.43638610839844	141.34787301957712	139.87774538308582	140.21097072484505	61732700
2853	2021-10-08	140.05416870117188	141.308676557224	139.72094332329533	141.1616697596059	58773200
2854	2021-10-11	139.96595764160156	141.9261279382809	138.9858724932619	139.43671824165966	64452200
2855	2021-10-12	138.69187927246094	140.39723324856945	138.2312379390566	140.37762735323497	73035900
2856	2021-10-13	138.10379028320312	138.5840223945528	136.42783823964862	138.42722014967543	78762700
2857	2021-10-14	140.89706420898438	141.01468462005715	138.6918721765435	139.27992936716066	69907100
2858	2021-10-15	141.95550537109375	142.0143080772975	140.65199054890746	140.90682221567036	67940300
2859	2021-10-18	143.63148498535156	143.91570310514462	140.3089968495944	140.59321496938745	85589200
2860	2021-10-19	145.7974853515625	146.1993239178965	143.63150519092176	144.08233605883038	76378900
2861	2021-10-20	146.2875213623047	146.76776852622643	145.17022475769727	145.73867600634514	58418800
2862	2021-10-21	146.5031280517578	146.65994526923677	144.92519031879408	145.84647277784177	61421000
2863	2021-10-22	145.72886657714844	147.18918391188018	145.6798593275794	146.7089517488773	58883400
2864	2021-10-25	145.6798553466797	146.3953133151153	144.68016431145858	145.71905217231605	50720600
2865	2021-10-26	146.34634399414062	147.8360628807674	146.04250498938632	146.3561394633592	60893400
2866	2021-10-27	145.8856964111328	146.74816126750608	145.53286512059833	146.38553450817577	56094900
2867	2021-10-28	149.53160095214844	150.1196430787896	146.73835224713616	146.83636674569945	100077900
2868	2021-10-29	146.81678771972656	146.95399906987456	143.49429899729273	144.2881657342144	124953200
2869	2021-11-01	145.99346923828125	146.7187225723951	144.8565670408628	146.02287059210153	74588300
2870	2021-11-02	147.03240966796875	148.5515449646106	145.68968255749544	145.69949298222642	69122000
2871	2021-11-03	148.4730987548828	148.94353542048876	146.83635841514152	147.3949991515026	54511500
2872	2021-11-04	147.95367431640625	149.39438585976856	147.64003986144715	148.5613223792471	60394600
2873	2021-11-05	148.48365783691406	149.38665026440313	147.28620777558916	149.0823828675765	65463900
2874	2021-11-08	147.65919494628906	148.76831225932858	147.3843718030694	148.61126618413505	55020900
2875	2021-11-09	148.02235412597656	148.63088895973019	147.2862174812468	147.42362905586018	56787900
2876	2021-11-10	145.185791015625	147.35494715999016	145.11709270904024	147.24697984100837	65187100
2877	2021-11-11	145.13668823242188	146.6678499743664	144.95019789623214	146.20655148055175	41000000
2878	2021-11-12	147.217529296875	147.61993930798695	144.75391557147125	145.68635239017757	63804000
2879	2021-11-15	147.22735595703125	149.0726102775832	146.6678848155588	147.59051197583477	59222800
2880	2021-11-16	148.2088623046875	148.6898103620709	146.5795427405627	147.16845811789992	59256200
2881	2021-11-17	150.65280151367188	152.134884350233	148.19901305641005	148.20882281861407	88807000
2882	2021-11-18	154.9518585205078	155.73707397326015	150.2209612525499	150.86876512432602	137827700
2883	2021-11-19	157.58233642578125	158.04364996719235	153.63663942388337	154.7359321301873	117305600
2884	2021-11-22	158.04364013671875	162.63712578240353	158.0240056319732	158.69142902593197	117467900
2885	2021-11-23	158.42642211914062	158.80921256910548	156.11985467913553	158.14177423416734	96041900
2886	2021-11-24	158.9466094970703	159.14290958570567	156.6891210359219	157.77860375109535	69463600
2887	2021-11-26	153.91143798828125	157.48415368919132	153.46975902346642	156.62043026238874	76959800
2888	2021-11-29	157.27804565429688	158.2104823634522	155.85483622919187	156.42411700388635	88748200
2889	2021-11-30	162.2445068359375	162.46044143301737	156.963948923827	157.03266219414206	174048100
2890	2021-12-01	161.7243194580078	167.1520991872997	161.48875033716251	164.3842181801369	152052500
2891	2021-12-02	160.73300170898438	161.16487100269978	154.88317666704097	155.80580379875286	136739200
2892	2021-12-03	158.8484649658203	161.91080351077787	156.76765689784938	160.98817654426608	118023100
2893	2021-12-06	162.26417541503906	164.77685309775336	161.24339074597364	161.25320051090569	107497000
2894	2021-12-07	168.01580810546875	168.40842327282738	165.2283078125401	165.95463463960064	120405400
2895	2021-12-08	171.84375	172.7074885052505	167.54470695562583	168.9482820266579	116998900
2896	2021-12-09	171.33335876464844	173.4828803001478	170.70518938695935	171.67689521138408	108923700
2897	2021-12-10	176.13299560546875	176.3096762256293	171.46098609968757	171.97137847524502	115402700
2898	2021-12-13	172.49154663085938	178.76343034110303	172.28542177740803	177.77209005921313	153237000
2899	2021-12-14	171.10760498046875	174.4545765485848	169.02679683922992	172.01059747528444	139380400
2900	2021-12-15	175.98577880859375	176.18207896529583	169.12497825280275	171.8732253768577	131063300
2901	2021-12-16	169.07591247558594	177.79177788965106	167.5938289552229	175.96615783607643	150185800
2902	2021-12-17	167.97657775878906	170.26351088458148	166.55338314622006	166.7889373031069	195432700
2903	2021-12-20	166.61228942871094	167.4269492537598	164.3646250741957	165.16946015716837	107499100
2904	2021-12-21	169.79241943359375	169.99852935951952	165.993943197369	168.38884408640686	91185900
2905	2021-12-22	172.39340209960938	172.60933673314887	168.9679072100419	169.84145550872807	92135300
2906	2021-12-23	173.0215606689453	173.5810317235857	172.03023535098566	172.59951616954052	68356600
2907	2021-12-27	176.9967041015625	177.08503690822866	173.7969687428298	173.8165882709296	74919600
2908	2021-12-28	175.97593688964844	177.97823723210308	175.22999037629228	176.8298657019043	79144300
2909	2021-12-29	176.0642852783203	177.29117986304104	174.84720045865078	176.01520649958337	62348900
2910	2021-12-30	174.9060821533203	177.23228437904302	174.79811483502314	176.1526111960713	59773000
2911	2021-12-31	174.28775024414062	175.91705492574604	173.983467796318	174.79812762549122	64062300
2912	2022-01-03	178.64566040039062	179.4995892112378	174.42515503160624	174.5429321185891	104487900
2913	2022-01-04	176.3783416748047	179.55845745447346	175.8090608575143	179.25419002967348	99310400
2914	2022-01-05	171.6867218017578	176.83967914737053	171.41189860813105	176.29003276011701	94537600
2915	2022-01-06	168.82069396972656	172.05969865170314	168.46734773211566	169.50775193820877	96904000
2916	2022-01-07	168.98751831054688	170.92110500332652	167.86859126297153	169.69421065393524	86709100
2917	2022-01-10	169.00718688964844	169.31145435336728	165.06148967296951	165.95467253383114	106765600
2918	2022-01-11	171.84375	171.9418925722171	167.66249900972133	169.13477238363146	76138300
2919	2022-01-12	172.28541564941406	173.90491024436494	171.58854802680634	172.8645062038037	74805200
2920	2022-01-13	169.00718688964844	173.35529415174287	168.6145716326397	172.53082457713552	84505800
2921	2022-01-14	169.8709259033203	170.56779364905069	167.92751407393143	168.17289299389805	80440800
2922	2022-01-18	166.66134643554688	169.35068950665382	166.27855596311068	168.33972966979056	90956700
2923	2022-01-19	163.1573028564453	167.91765859864194	162.872669976532	166.85762015573826	94815000
2924	2022-01-20	161.46913146972656	166.54356549753263	161.14522951347425	163.8934762825247	91420500
2925	2022-01-21	159.40792846679688	163.25546724898456	159.29996116779535	161.38076913756592	122848900
2926	2022-01-24	158.6325225830078	159.29996087836932	151.84043745137762	157.06210684561927	162294600
2927	2022-01-25	156.8265380859375	159.7514499461909	154.11756082376363	156.04132272716996	115798400
2928	2022-01-26	156.73825073242188	161.3513717096446	154.9028210933392	160.4778233011423	108275300
2929	2022-01-27	156.2769012451172	160.8114981245685	155.35427426622283	159.44719215998208	121954600
2930	2022-01-28	167.1815185546875	167.20115305601814	159.79070884938122	162.6469222351692	179935700
2931	2022-01-31	171.54930114746094	171.76523578487254	166.37670956776643	167.0147037152971	115541600
2932	2022-02-01	171.3824005126953	171.60814485583444	169.12491215109566	170.79348529602197	86213900
2933	2022-02-02	172.58970642089844	172.62897543344508	170.1261075578704	171.51985796847407	84914300
2934	2022-02-03	169.7040252685547	172.9822984461671	168.93844437078735	171.25482156772748	89418100
2935	2022-02-04	169.4190673828125	171.0996042103979	167.7385305552271	168.72129677126426	82465400
2936	2022-02-07	168.7016143798828	170.95214191132882	168.00384392494493	169.88093057527257	77251200
2937	2022-02-08	171.81700134277344	172.32804392038554	168.4755875609354	168.7704203940124	74829200
2938	2022-02-09	173.24200439453125	173.60562304759242	171.88578239754793	173.01597239364082	71285000
2939	2022-02-10	169.15370178222656	172.4557965844286	168.59353288500876	171.13889356700463	90865900
2940	2022-02-11	165.73367309570312	170.09715694195197	165.14400744238606	169.3600823732159	98670700
2941	2022-02-14	165.96951293945312	166.65744608251217	163.68948881295134	164.4855268067638	86185500
2942	2022-02-15	169.81216430664062	169.96941049690344	167.3159447684623	168.02353762882288	62527400
2943	2022-02-16	169.57627868652344	170.3526572392932	167.11936365193407	168.88834547600229	61177400
2944	2022-02-17	165.96951293945312	168.94729246969413	165.5665753142979	168.08245366366685	69589300
2945	2022-02-18	164.416748046875	167.6009001587836	163.32587723184227	166.89332246399607	82772700
2946	2022-02-22	161.48812866210938	163.81727946148703	159.35551308277192	162.1367428748668	91162800
2947	2022-02-23	157.3113555908203	163.28655947595425	156.99686328327715	162.6870716360414	90009200
2948	2022-02-24	159.9353790283203	160.04348391166852	149.38046449387545	149.95047069736393	141147500
2949	2022-02-25	162.00900268554688	162.27433874391238	158.097582687372	161.0163992959612	91974200
2950	2022-02-28	162.2743377685547	162.569170605232	159.63069449285575	160.249841950296	95056600
2951	2022-03-01	160.3874053955078	163.72881873455478	159.1786074354802	161.86155436972356	83474400
2952	2022-03-02	163.68954467773438	164.47576067919033	160.14175790506158	161.55694370851774	79724800
2953	2022-03-03	163.36517333984375	165.998993781618	162.69689971772982	165.5665743810418	76678400
2954	2022-03-04	160.35797119140625	162.69695972309876	159.30641907564566	161.65522987158562	83737200
2955	2022-03-07	156.5546417236328	162.17606497919274	156.29911294194886	160.54466966467405	96418800
2956	2022-03-08	154.72671508789062	160.07296568987567	153.11497909721768	156.0829372614916	131148300
2957	2022-03-09	160.1417236328125	160.59380261054181	156.66273844037977	158.69705635061237	91454900
2958	2022-03-10	155.7880859375	157.62585374072557	153.2918516527838	157.43912578291366	105342000
2959	2022-03-11	152.06338500976562	156.5349734862068	151.83735301963387	156.1909993742422	96970100
2960	2022-03-14	148.02423095703125	151.46391244119621	147.51320336208943	148.83992865134607	108732100
2961	2022-03-15	152.41720581054688	152.88894438184133	147.78838542286357	148.29941304803273	92964300
2962	2022-03-16	156.8396453857422	157.24258310394316	151.79806526213048	154.34342597712845	102300200
2963	2022-03-17	157.85191345214844	158.2253694333253	154.9134519028564	155.87655864840266	75615400
2964	2022-03-18	161.1539764404297	161.6453594768953	157.00670241299437	157.74377696769278	123511700
2965	2022-03-21	162.5298614501953	163.48314576119236	160.20069560988745	160.6920786569655	95811400
2966	2022-03-22	165.91058349609375	166.50023417031582	162.06796436975657	162.6576150439786	81532000
2967	2022-03-23	167.27662658691406	169.66474104201137	164.76073274272346	165.09488461775757	98062700
2968	2022-03-24	171.07008361816406	171.13886943985568	167.2766062849375	168.11194838158724	90131400
2969	2022-03-25	171.7088623046875	172.2592088191548	169.7728122475536	170.88334253298657	80546200
2970	2022-03-28	172.57373046875	172.701479862601	169.03576656556126	169.202835000459	90371900
2971	2022-03-29	175.8758087158203	175.92493501881802	173.30095161685145	173.64492571274934	100589400
2972	2022-03-30	174.7063446044922	176.51463074136956	173.65477761444038	175.47290101025155	92633200
2973	2022-03-31	171.60076904296875	174.96182690829795	171.39438158819624	174.77509897203208	103049300
2974	2022-04-01	171.3059539794922	171.86613784627107	168.97680315531144	171.0307806751932	78751300
2975	2022-04-04	175.36480712890625	175.413948439192	171.43374223920495	171.56150664678344	76468400
2976	2022-04-05	172.0430450439453	175.22721286513178	171.4140752886788	174.44099692209318	73401800
2977	2022-04-06	168.86868286132812	170.63766465296877	167.19798366759716	169.38954763944744	89058800
2978	2022-04-07	169.17337036132812	170.37234630580983	166.92284239749918	168.2102636995684	77594700
2979	2022-04-08	167.15869140625	168.81956860456353	166.28403012969582	168.81956860456353	76575500
2980	2022-04-11	162.89346313476562	166.1169343880837	162.64777163682479	165.80245706854532	72246700
2981	2022-04-12	164.77056884765625	166.94247354315863	163.76814322121325	165.12436524547022	79265200
2982	2022-04-13	167.4633331298828	168.09230281785548	163.89590247589382	164.5052126435429	70618900
2983	2022-04-14	162.44140625	168.3183584761883	162.19571471867903	167.67955149726123	75329400
2984	2022-04-18	162.22518920898438	163.7288199744053	160.75104022360551	161.09499932270256	69023900
2985	2022-04-19	164.51504516601562	164.92782013945308	161.08520094874402	162.17607195952326	67723800
2986	2022-04-20	164.34796142578125	165.9695343967265	163.23744599263426	165.851592274227	67929800
2987	2022-04-21	163.5519561767578	168.57389227267697	163.05075079188728	165.99904951757392	87227800
2988	2022-04-22	159.00172424316406	164.97694406303006	158.7167286660117	163.5912552281569	84882400
2989	2022-04-25	160.07296752929688	160.35796313638966	155.72914261422412	158.343289375942	96046400
2990	2022-04-26	154.09771728515625	159.54223452082468	154.01909420285892	159.45378917667253	95623200
2991	2022-04-27	153.87171936035156	157.03621289741787	152.70222512048082	153.2230900346685	88063200
2992	2022-04-28	160.81983947753906	161.68467841985887	156.19100467866673	156.50549701980856	130216800
2993	2022-04-29	154.93309020996094	163.33574447827155	154.5399897161662	159.0508831142893	131747600
2994	2022-05-02	155.2377471923828	155.50308325510557	150.6285715632027	154.00928950852122	123055300
2995	2022-05-03	156.7315216064453	157.9403346152518	153.6259923615283	155.42444099254382	88966500
2996	2022-05-04	163.15882873535156	163.61089273431188	156.5153204398764	156.91825813151257	108256500
2997	2022-05-05	154.06822204589844	161.25223873479916	152.2795808204663	161.02620676532553	130525300
2998	2022-05-06	154.7965545654297	156.92245186539364	151.74549742097102	153.54660360417492	116124600
2999	2022-05-09	149.65899658203125	153.36947314118723	149.0980045924118	152.48367497430928	131577900
3000	2022-05-10	152.07028198242188	154.26508109944479	150.5152283773258	153.06434369573583	115366700
3001	2022-05-11	144.18675231933594	152.99542804107662	143.50764507620434	151.0762217134339	142689800
3002	2022-05-12	140.3089599609375	143.89148337119573	136.60833616921673	140.5156506463481	182602000
3003	2022-05-13	144.78713989257812	145.7615132406745	140.85029972421802	142.3069263815123	113990900
3004	2022-05-16	143.2418975830078	145.1906439345295	141.90337156179376	143.25174929311245	86643800
3005	2022-05-17	146.8834991455078	147.40512922042456	144.36390904477065	146.5094945567554	78336300
3006	2022-05-18	138.59646606445312	145.0331931657119	137.69097960525806	144.5312514480339	109742900
3007	2022-05-19	135.18124389648438	139.4231864175674	134.4430864271214	137.6712938917074	136095600
3008	2022-05-20	135.4174346923828	138.47832804040868	130.5160736621358	136.89374952227598	137426100
3009	2022-05-23	140.8502960205078	140.99792151579808	135.47650272414663	135.61429152570187	117726300
3010	2022-05-24	138.1437225341797	139.72830130754187	135.16156729888525	138.58661405091433	104132700
3011	2022-05-25	138.3011932373047	139.5511291229351	136.15560763062282	136.24418292623076	92482700
3012	2022-05-26	141.50973510742188	142.0608903922334	134.97458026863987	135.22063280777752	90601500
3013	2022-05-27	147.27720642089844	147.31656821908913	142.96636115304457	143.09431327841077	90978500
3014	2022-05-31	146.48980712890625	148.28107646818216	144.52138720505258	146.71618623300301	103718400
3015	2022-06-01	146.36184692382812	149.34400143591907	145.34809700677113	147.53304397850013	74286600
3016	2022-06-02	148.8223876953125	148.88143788729292	144.54106856251593	145.49575338046964	72348100
3017	2022-06-03	143.08447265625	145.63357327354205	142.17900114416437	144.58046123211946	88570300
3018	2022-06-06	143.8324432373047	146.22408125410382	142.61201747807138	144.70838950271786	71598400
3019	2022-06-07	146.36184692382812	146.64726115984234	141.824639115417	142.07069156702747	67808200
3020	2022-06-08	145.6237335205078	147.5035634046079	145.1316284687619	146.23393897895934	53950200
3021	2022-06-09	140.38771057128906	145.61386314826538	140.2794468730643	144.75760527366657	69473000
3022	2022-06-10	134.9647216796875	138.53739375627023	134.89581977133565	138.06497716276021	91437900
3023	2022-06-13	129.79763793945312	133.0652077917095	129.36458307542827	130.77199636565416	122207100
3024	2022-06-14	130.6636962890625	131.7758582423787	129.40390886311616	131.0278641513014	84784300
3025	2022-06-15	133.2915496826172	135.1713943388265	130.07319387777778	132.16955091202541	91533000
3026	2022-06-16	128.00637817382812	130.2995897771678	127.00247954942031	129.9944870133419	108123900
3027	2022-06-17	129.482666015625	130.97866943008026	127.76029850473763	128.01620271778103	134520300
3028	2022-06-21	133.724609375	134.8958216908251	131.21488586149243	131.31329785187046	81000500
3029	2022-06-22	133.2128448486328	135.5847798082292	131.7955798825567	132.6616745701608	73409200
3030	2022-06-23	136.08673095703125	136.40167037101077	133.48841696582116	134.65962935518908	72433800
3031	2022-06-24	139.42320251464844	139.66925503284406	137.56304607780373	137.6909831751248	89116800
3032	2022-06-27	139.42320251464844	141.2243087499828	138.74409516157192	140.4467743824865	70207900
3033	2022-06-28	135.26983642578125	141.15540852649434	135.1517360213465	139.88578412525837	67083400
3034	2022-06-29	137.0315704345703	138.44883540642064	134.51199493699397	135.2895293397043	66242400
3035	2022-06-30	134.5612030029297	136.1851436237319	131.65778627775248	135.08283314259847	98964500
3036	2022-07-01	136.73626708984375	136.84453077392945	133.51791169701116	133.8919012274295	71051600
3037	2022-07-05	139.32476806640625	139.3739815709903	134.76787086684834	135.59461869744254	73353800
3038	2022-07-06	140.6632843017578	141.84433323860637	138.85234159739986	139.11808248899268	74064300
3039	2022-07-07	144.0391387939453	144.23597778940012	141.0176069003368	141.0274435938611	66253700
3040	2022-07-08	144.71823120117188	145.22018791054785	142.7104494172261	142.96633860975416	64547800
3041	2022-07-11	142.58250427246094	144.3245602553875	141.50971892875648	143.36987531125314	63141600
3042	2022-07-12	143.55686950683594	146.10596977247354	142.7596618190989	143.4584425008562	77588800
3043	2022-07-13	143.1927032470703	144.1375363377061	139.87590568375293	140.73217850583993	71185600
3044	2022-07-14	146.12567138671875	146.5980880188513	140.9880935814835	141.80498974783282	78140700
3045	2022-07-15	147.79881286621094	148.47792016432717	145.85991797831633	147.4149715696043	76259900
3046	2022-07-18	144.7477569580078	149.17670150055542	144.38358908348172	148.35980548278783	81420900
3047	2022-07-19	148.61572265625	148.8420867705286	144.59030701772662	145.58435379595355	82982400
3048	2022-07-20	150.62350463867188	151.29277530503674	147.99566551668846	148.73382307964516	64823400
3049	2022-07-21	152.8970184326172	153.11354581836207	149.54085897142338	152.06043398607093	65086600
3050	2022-07-22	151.65692138671875	153.8123437761435	150.98766576840873	152.93639744167695	66675400
3051	2022-07-25	150.53494262695312	152.5919382797309	149.87552361463057	151.57820300519043	53623900
3052	2022-07-26	149.20623779296875	150.67270104012428	148.41886681163666	149.8558049610543	55138700
3053	2022-07-27	154.31427001953125	154.84575179759253	149.75738820549032	150.17075457850913	78620700
3054	2022-07-28	154.86544799804688	155.1508622874104	151.97186822338708	154.50128008945563	81378700
3055	2022-07-29	159.94395446777344	161.0462798301135	156.981487908036	158.6940186370959	101786900
3056	2022-08-01	158.9597625732422	161.00692131549803	158.34955713719083	158.4676575395611	67829400
3057	2022-08-02	157.48342895507812	159.84554184971918	157.1094393855953	157.57201926429306	59907000
3058	2022-08-03	163.5068359375	163.95956419348943	158.21178056001122	158.30035586863676	82507500
3059	2022-08-04	163.1918487548828	164.55006328617097	161.83363422359466	163.38868774052628	55474100
3060	2022-08-05	162.96519470214844	163.45798329811657	160.64908228561242	160.8560601129534	56697000
3061	2022-08-08	162.4921112060547	165.3897106347166	161.8317762742878	163.97047703384425	60276900
3062	2022-08-09	162.54136657714844	163.4283949524473	160.89545469517256	161.65435324056202	63135500
3063	2022-08-10	166.79908752441406	166.89763621928432	164.49282549147833	165.26157448955212	70170500
3064	2022-08-11	166.05990600585938	168.52384897861626	165.76422984138568	167.6072543726192	57149200
3065	2022-08-12	169.6178436279297	169.68682621240507	166.9567731335436	167.3707287952548	68039400
3066	2022-08-15	170.69210815429688	170.88922057556053	168.8786498167292	169.04619612673898	54091700
3067	2022-08-16	170.53440856933594	171.20460883381332	169.1841727217911	170.28801428832625	56377100
3068	2022-08-17	172.03250122070312	173.60941569871042	170.08106259876365	170.27817502867526	79542000
3069	2022-08-18	171.6382598876953	172.37744277272193	170.6231165953559	171.24403503116682	62290100
3070	2022-08-19	169.04617309570312	171.2341552626783	168.83919530641123	170.53438896800841	70346300
3071	2022-08-22	165.15316772460938	167.41013274664442	164.72936173644348	167.24258643834608	69026800
3072	2022-08-23	164.8180389404297	166.27670374105745	164.24640247078557	164.6702084046216	54147100
3073	2022-08-24	165.11373901367188	165.68537556627746	163.85220146265053	164.90677623350408	53841500
3074	2022-08-25	167.57769775390625	167.68611185239817	165.9219352009918	166.34572619773232	51218200
3075	2022-08-26	161.26011657714844	168.58296208169574	161.20098435870386	168.10988929542629	78961000
3076	2022-08-29	159.0524444580078	160.55051089039753	157.514946518142	158.82575088680454	73314000
3077	2022-08-30	156.61805725097656	160.2154075742502	155.44521812063925	159.79161664881417	77906200
3078	2022-08-31	154.95245361328125	158.26399371424608	154.87360563007792	157.99788365077418	87991100
3079	2022-09-01	155.68179321289062	156.13515033839954	152.43923555152656	154.38082398932775	74229900
3080	2022-09-02	153.562744140625	158.0471223283173	152.73486310130946	157.44591977956676	76957800
3081	2022-09-06	152.30125427246094	154.82432967651317	151.47337297526548	154.21327658173306	73714800
3082	2022-09-07	153.7106170654297	154.410368411757	151.3945047755551	152.587059729615	87449600
3083	2022-09-08	152.23223876953125	154.10482916146404	150.47789777328236	152.4096354211257	84923800
3084	2022-09-09	155.1002655029297	155.54378723487187	152.51805827855026	153.2276750032018	68028800
3085	2022-09-12	161.0728759765625	161.89090686431402	157.00245233153106	157.2882631049793	104956000
3086	2022-09-13	151.62118530273438	158.2245492067868	151.15796283866058	157.59378043168627	122656600
3087	2022-09-14	153.06996154785156	154.83415280049869	151.39448365467393	152.55745729673092	87965400
3088	2022-09-15	150.17239379882812	153.00101060134492	149.19668199140034	152.41950862141564	90481100
3089	2022-09-16	148.5264892578125	149.16712349652025	146.23009244998983	149.02914328242736	162278800
3090	2022-09-19	152.25196838378906	152.3308163679246	146.94957303943247	147.15653583891242	81474200
3091	2022-09-20	154.6370391845703	155.80002796923935	150.8721425262803	151.18751937449895	107689800
3092	2022-09-21	151.50294494628906	156.45054724189947	151.3846804817515	155.07072998785742	101696800
3093	2022-09-22	150.53704833984375	152.24209247430875	148.73344048207258	150.18223999013938	86652500
3094	2022-09-23	148.2603759765625	149.28538472080464	146.4173513628068	149.00942429859677	96029900
3095	2022-09-26	148.59548950195312	151.55222131778743	147.4817823722665	147.50149812854582	93339400
3096	2022-09-27	149.57118225097656	152.48849721993565	147.78729002305445	150.5370586818527	84442700
3097	2022-09-28	147.6788787841797	148.46734352386844	142.75099295951767	145.5106120290712	146691400
3098	2022-09-29	140.42503356933594	144.603886261403	138.65099162276434	143.99283321708396	128138200
3099	2022-09-30	136.20677185058594	141.03610936010895	136.00965940990883	139.2423515609022	124925300
3100	2022-10-03	140.3954620361328	141.00653009557303	135.70412021518845	136.2166245441246	114311700
3101	2022-10-04	143.99281311035156	144.11107754403744	142.1793399077984	142.9382384476115	87830100
3102	2022-10-05	144.28848266601562	145.25435906019973	140.94737686981628	141.9921012373244	79471000
3103	2022-10-06	143.3324737548828	145.41204208560697	143.12551098076761	143.7069978739473	68402200
3104	2022-10-07	138.0695037841797	141.03610072606975	137.4387349893986	140.4841648717613	85925600
3105	2022-10-10	138.39474487304688	139.84354452092543	136.5714361256321	138.39474487304688	74899000
3106	2022-10-11	136.97552490234375	139.31135326076313	136.22649159037823	137.88225418694904	77033700
3107	2022-10-12	136.34474182128906	138.33561191162715	136.16734514961954	137.123356205743	70433700
3108	2022-10-13	140.9276885986328	141.51902589270472	132.43200294708785	133.04307103462438	113224000
3109	2022-10-14	136.38418579101562	142.43562955432296	136.19692370577837	142.22865171308297	88598000
3110	2022-10-17	140.35604858398438	140.83897177317823	138.24691403880277	139.035378783641	85250900
3111	2022-10-18	141.6767120361328	144.58416155365336	138.58200045824861	143.39162165141138	99136600
3112	2022-10-19	141.78512573242188	142.85940118883795	139.45916311704835	139.6464251768979	61758300
3113	2022-10-20	141.32191467285156	143.78585768272674	140.59258212799125	140.95725591977873	64522000
3114	2022-10-21	145.14596557617188	145.71760218486398	140.5925884624425	140.80941666017796	86548600
3115	2022-10-24	147.2944793701172	148.06322822559991	143.89424173414176	145.06708076816867	75981900
3116	2022-10-25	150.14280700683594	150.2906525903393	147.20579155352908	147.92525860269856	74732300
3117	2022-10-26	147.1959686279297	149.79789197212497	145.90484979505857	148.7827486054812	88194300
3118	2022-10-27	142.71157836914062	146.900281375259	142.0512434645865	145.934419951747	109180200
3119	2022-10-28	153.49378967285156	155.2284000306861	145.68802050452555	146.06252959255997	164762400
3120	2022-10-31	151.12841796875	152.01544655256544	149.72890002224932	150.95102127521648	97943200
3121	2022-11-01	148.4771728515625	153.2079455809234	146.97910660092256	152.84328689393647	80379300
3122	2022-11-02	142.93826293945312	149.97528368505897	142.90869682596562	146.80172383520585	93604600
3123	2022-11-03	136.87696838378906	140.7404292605941	136.74883853349507	140.01109670781145	97918500
3124	2022-11-04	136.6104278564453	140.84556152923415	132.6615790911303	140.27297665062395	140814800
3125	2022-11-07	137.1435089111328	137.37056348588825	133.93506945075268	135.35665734492238	83374600
3126	2022-11-08	137.716064453125	139.62137625048666	135.73177389359924	138.61443092612598	89908500
3127	2022-11-09	133.1453094482422	136.77825830980785	132.8688912272567	136.72889468527546	74917800
3128	2022-11-10	144.99183654785156	144.99183654785156	137.7160881791185	139.43384265889435	118854000
3129	2022-11-11	147.78564453125	148.09167786414133	142.5238023668343	143.955271925704	93979700
3130	2022-11-14	146.3837890625	148.35821299381362	145.54465286622803	147.06496772898868	73374100
3131	2022-11-15	148.1212921142578	151.6258979697989	146.66022247085542	150.2734222564666	89868300
3132	2022-11-16	146.88729858398438	147.95348958195228	145.40648026408388	147.22296218487898	64218300
3133	2022-11-17	148.79258728027344	149.54286294425333	144.28102140876982	144.5574395514813	80389400
3134	2022-11-18	149.3553009033203	150.74727347635653	148.05218886107582	150.36226138845927	74829600
3135	2022-11-21	146.1172637939453	148.4470850528785	145.83097890062086	148.2397789385964	58724100
3136	2022-11-22	148.25950622558594	148.49644255294848	145.05106689456673	146.23573346771818	51804100
3137	2022-11-23	149.1381378173828	149.88841358362208	147.4302500541231	147.53884398667913	58301400
3138	2022-11-25	146.21600341796875	146.97616104993173	145.23865789115922	146.4134428504666	35195900
3139	2022-11-28	142.375732421875	144.7647839323927	141.54647786060335	143.2839657599813	69246000
3140	2022-11-29	139.36471557617188	142.95816663670598	138.55520957308642	142.44481218129837	83763800
3141	2022-11-30	146.1370086669922	146.81818743880567	138.75266623992653	139.59178750228543	111380900
3142	2022-12-01	146.41343688964844	147.22295811269422	144.7351791862477	146.31472470924987	71250400
3143	2022-12-02	145.91981506347656	146.10738776877085	143.7874333564375	144.09348175456344	65447400
3144	2022-12-05	144.75491333007812	148.99004656094093	143.90591033158032	145.8803345082114	68826400
3145	2022-12-06	141.08248901367188	145.4163496587564	140.10514358274577	145.18929508684244	64727200
3146	2022-12-07	139.13766479492188	141.536582777895	138.20968308402922	140.37167982245785	69721100
3147	2022-12-08	140.82579040527344	141.6846751168045	139.2956238058851	140.53950554386986	62128300
3148	2022-12-09	140.34207153320312	143.70846830830249	139.0981746838461	140.51976247530513	76097000
3149	2022-12-12	142.64227294921875	142.65213964669184	139.25612782207975	140.87515496362036	70462700
3150	2022-12-13	143.60972595214844	148.05217980078905	142.39545945134458	147.58818897150496	93886200
3151	2022-12-14	141.37864685058594	144.78452547159364	139.35485909896488	143.49128007302596	82291200
3152	2022-12-15	134.75445556640625	139.98668286120417	134.29046466082826	139.3055040822211	98931900
3153	2022-12-16	132.7898712158203	135.88971607194347	132.01984711589319	134.9420010552602	160156900
3154	2022-12-19	130.67724609375	133.47105782876667	129.64068555678134	133.3822123650824	79592600
3155	2022-12-20	130.608154296875	131.54600271059752	128.22896969448558	129.70978773625592	77432800
3156	2022-12-21	133.71788024902344	135.06048935091275	131.05241050570748	131.27946507821224	85928000
3157	2022-12-22	130.5390625	132.83926868979583	128.63375022087482	132.63196256739838	77852100
3158	2022-12-23	130.1737823486328	130.72661868998517	127.9821703785141	129.24580060550824	63814900
3159	2022-12-27	128.36717224121094	129.72952959065904	127.07392696075074	129.69991443642402	69007800
3160	2022-12-28	124.42821502685547	129.35440133807893	124.2603907760934	128.01179226832107	85438400
3161	2022-12-29	127.95257568359375	128.81144548956613	126.09661943237761	126.35328918514811	75703700
3162	2022-12-30	128.2684783935547	128.2882268560697	125.80045533922235	126.76792664300454	77034200
3163	2023-01-03	123.4706039428711	129.2260441509053	122.5821116407929	128.61397753423014	112117500
3164	2023-01-04	124.7441177368164	127.01470850998557	123.48048749262259	125.26733892869382	89113600
3165	2023-01-05	123.42124938964844	126.13608257581905	123.16457967496471	125.50426745503849	80962700
3166	2023-01-06	127.96241760253906	128.62384785031838	123.29290895151365	124.3985891287467	87754700
3167	2023-01-09	128.4856414794922	131.70396238313268	128.22897177101316	128.80155656407595	70790800
3168	2023-01-10	129.05819702148438	129.58141808103522	126.48157356852431	128.5942062609533	63896200
3169	2023-01-11	131.78297424316406	131.8027076431601	128.7917222043787	129.57161328681664	69458900
3170	2023-01-12	131.70399475097656	132.5431161562632	129.759185341571	132.1679857307026	71379600
3171	2023-01-13	133.03668212890625	133.19463966232263	129.97633400317605	130.3415976184994	57809700
3172	2023-01-17	134.2016143798828	135.53434166770566	132.4147629011091	133.10580835372033	63646600
3173	2023-01-18	133.48095703125	136.83747220518643	133.3032510170013	135.0703691429246	69672800
3174	2023-01-19	133.54019165039062	134.50765533885576	132.0593734264766	132.36540678256628	58280400
3175	2023-01-20	136.10691833496094	136.25500917828725	132.5036004355903	133.55004278165805	80223600
3176	2023-01-23	139.30548095703125	141.48722602727366	136.1365239219778	136.35371175932897	81760300
3177	2023-01-24	140.7073211669922	141.32926952973608	138.50584268721101	138.5157093840139	66435100
3178	2023-01-25	140.0458984375	140.60860145852004	137.03489874919626	139.0883015683729	65799300
3179	2023-01-26	142.1190643310547	142.4053492196724	140.08539469738815	141.33915831562229	54105100
3180	2023-01-27	144.06385803222656	145.34723680622537	141.25031251687773	141.3292912944412	70555800
3181	2023-01-30	141.17132568359375	143.68871946900538	141.02324989890042	143.10626796433064	64015300
3182	2023-01-31	142.44483947753906	142.49420309949798	140.4605484095562	140.87517571941848	65874500
3183	2023-02-01	143.57025146484375	144.7351696002277	139.51282411039048	142.1289302044529	77663600
3184	2023-02-02	148.89132690429688	149.24670877710787	146.27520596359832	146.99586653400996	118339000
3185	2023-02-03	152.52427673339844	155.36745253753844	145.93957351960248	146.13701293629845	154357300
3186	2023-02-06	149.78970336914062	151.14219433077403	148.8518547888618	150.61897306818702	69858300
3187	2023-02-07	152.67234802246094	153.24493285853742	148.71363285221915	148.71363285221915	83322600
3188	2023-02-08	149.9772491455078	152.60323674930237	149.23684012618935	151.91219134400382	64120100
3189	2023-02-09	148.940673828125	152.35643407265164	148.49643142830433	151.81346444457745	56007100
3190	2023-02-10	149.30653381347656	149.63281307537432	147.53673245711806	147.77403058031547	57450700
3191	2023-02-13	152.11447143554688	152.51983488560623	149.21751602061343	149.2471763928944	62199000
3192	2023-02-14	151.47181701660156	152.03539434579272	149.15821711991074	150.40399819813007	61707600
3193	2023-02-15	153.5778045654297	153.74588507311654	151.15544476328222	151.38284602819238	65573800
3194	2023-02-16	151.97607421875	154.56651436571883	151.6201346111262	151.77831825822219	68167900
3195	2023-02-17	150.82916259765625	151.27408335489702	149.14834246660095	150.6314217151784	59144100
3196	2023-02-21	146.8050537109375	149.59324968756485	146.73585119733022	148.50565230235682	58867200
3197	2023-02-22	147.230224609375	148.25848625294472	145.49996548151248	147.19066738077868	51011300
3198	2023-02-23	147.7146759033203	148.64407457569817	145.57905341345287	148.39689471971093	48394200
3199	2023-02-24	145.05503845214844	145.52961956815125	144.07620075664735	145.4505202010405	55469600
3200	2023-02-27	146.2513885498047	147.4872879410314	145.78668917177046	146.0437659006096	44998500
3201	2023-02-28	145.7471466064453	147.39830637793327	145.17368748018072	145.39120697933842	50547000
3202	2023-03-01	143.67080688476562	145.56914623363537	143.37418806129784	145.17366452678502	55479000
3203	2023-03-02	144.26406860351562	145.05504723585858	142.27673271533786	142.75132894674115	52238100
3204	2023-03-03	149.32627868652344	149.40537804304904	145.66802019550744	146.3700024688502	70732300
3205	2023-03-06	152.09471130371094	154.53684949594242	151.72888994336137	152.05515407809082	87558000
3206	2023-03-07	149.8898468017578	152.29242737720674	149.42514753967646	151.96614820893737	56182000
3207	2023-03-08	151.14553833007812	151.7387760380252	150.11727673451966	151.08621757661572	47204800
3208	2023-03-09	148.89125061035156	152.79668921738386	148.53531102339875	151.82774843104707	53833600
3209	2023-03-10	146.82481384277344	149.237291312372	145.9448542824683	148.51553045848686	68572400
3210	2023-03-13	148.7726287841797	151.41250811707283	146.03387146368914	146.1426312153812	84457100
3211	2023-03-14	150.86866760253906	151.66952778576984	148.4067663113716	149.57344779147112	73695900
3212	2023-03-15	151.26416015625	151.5212217243897	148.2287848840252	149.4844625281262	77167900
3213	2023-03-16	154.09188842773438	154.69500772391658	149.92937409069705	150.4435122825222	76161100
3214	2023-03-17	153.25152587890625	154.97190327803574	152.53964661627768	154.31934477284912	98944600
3215	2023-03-20	155.6244354248047	156.03971087014546	152.4110972116962	153.3207323821306	73641400
3216	2023-03-21	157.48321533203125	157.60185682514813	154.7741189081368	155.54533387337614	73938300
3217	2023-03-22	156.04959106445312	160.31096943804832	156.029812451383	157.50300984854792	75701800
3218	2023-03-23	157.1371612548828	159.72761624709545	155.9012620500719	157.03829837049406	67622100
3219	2023-03-24	158.44229125976562	158.53127238912836	156.06937062345713	157.06797183296018	59196500
3220	2023-03-27	156.49452209472656	158.9564390941657	156.0891434767474	158.13580009435265	52390300
3221	2023-03-28	155.87161254882812	156.7021483382564	154.2204529064242	156.18801000892674	45992200
3222	2023-03-29	158.9564208984375	159.23326112130354	157.5524411719995	157.57220469744664	51305700
3223	2023-03-30	160.52847290039062	160.63723263142947	159.45077243888025	159.70783403649028	49501700
3224	2023-03-31	163.03981018066406	163.13868814753852	160.08354906302839	160.60756909681194	68749800
3225	2023-04-03	164.29550170898438	164.4141432098461	162.36750188667764	162.41694087425697	56976200
3226	2023-04-04	163.76161193847656	164.9579540581038	163.24747358574663	164.7206710388915	46278300
3227	2023-04-05	161.91265869140625	163.18811497040738	159.9747774130157	162.88161441725998	51511700
3228	2023-04-06	162.80252075195312	163.09913955417102	160.17252383849814	160.59766588857192	45390100
3229	2023-04-10	160.20220947265625	160.20220947265625	158.27420958419825	159.59909001148102	47716900
3230	2023-04-11	158.986083984375	160.52848384854775	158.6993469072352	160.5186020856557	47644200
3231	2023-04-12	158.29397583007812	160.23185733032426	157.97757839276272	159.40133668736163	50133100
3232	2023-04-13	163.6923828125	163.92968090167284	159.59908506589906	159.8067227797579	68445600
3233	2023-04-14	163.3463592529297	164.4438385284041	161.97203971757548	162.73334288891357	49386500
3234	2023-04-17	163.3660888671875	163.52428757903846	162.1796287016244	163.2276687659828	41516200
3235	2023-04-18	164.5921173095703	165.52151594579726	163.78136017187086	164.22629596467013	49923000
3236	2023-04-19	165.7390594482422	166.26307959159772	163.67262416708968	163.92970090005386	47720200
3237	2023-04-20	164.77008056640625	165.9763194310247	163.69238005042013	164.21640012100644	52456400
3238	2023-04-21	163.15847778320312	164.5723392677561	162.63445771401044	163.18813815793777	58337300
3239	2023-04-24	163.46499633789062	163.73195482649055	162.041237847574	163.13871709330454	41949600
3240	2023-04-25	161.92254638671875	164.43388649764378	161.88298917048886	163.32652582972818	48714100
3241	2023-04-26	161.91265869140625	163.4155161732815	160.9634966614439	161.2205582348382	45498800
3242	2023-04-27	166.51022338867188	166.65852525119462	163.32654598880194	163.32654598880194	64902300
3243	2023-04-28	167.76588439941406	167.9339799574928	165.9862017200745	166.589321099478	55209200
3244	2023-05-01	167.67691040039062	168.52720964209172	166.7376300382773	167.370409816753	52472900
3245	2023-05-02	166.63877868652344	168.42837366285386	165.6500591818085	168.17129693616405	48425700
3246	2023-05-03	165.5610809326172	168.9919388807047	165.27435890938423	167.58795896994013	65136000
3247	2023-05-04	163.91978454589844	165.15568380990734	162.45648404157697	163.0299431104764	81235400
3248	2023-05-05	171.612060546875	172.33382159836464	168.83374592219786	169.05126543141336	113316400
3249	2023-05-08	171.54283142089844	171.88888927687347	170.16851193401882	170.53433331738626	55962800
3250	2023-05-09	169.83236694335938	171.58238974232736	169.66428642470126	171.0979268022727	45326900
3251	2023-05-10	171.60214233398438	172.06684167430913	169.96086445482297	171.06824047843108	53724500
3252	2023-05-11	171.7899932861328	172.62051394942262	170.22781484613878	171.88887125937896	49514700
3253	2023-05-12	170.85931396484375	172.33453386665053	169.30487018579348	171.89889318697968	45497800
3254	2023-05-15	170.36427307128906	171.49297161869612	169.77021484316816	171.44346424843133	37266700
3255	2023-05-16	170.36427307128906	171.42365827881974	170.09694535788182	170.28506430037106	42110300
3256	2023-05-17	170.97811889648438	171.21573009717264	168.7306172756303	170.00783790944186	57951600
3257	2023-05-18	173.31472778320312	173.50284672542747	170.86921174934298	171.2850464654308	65496700
3258	2023-05-19	173.42364501953125	174.64144781679403	173.20582466782196	174.64144781679403	55772400
3259	2023-05-22	172.47314453125	172.97809854709377	171.7305793150355	172.25532419255816	43570900
3260	2023-05-23	169.8593292236328	171.66129487805824	169.58210606257185	171.4137731194303	50747300
3261	2023-05-24	170.1365509033203	170.71080319124064	168.82964388505917	169.393985633902	45143500
3262	2023-05-25	171.275146484375	172.1761141248664	169.98803043113716	170.70089424192957	56058300
3263	2023-05-26	173.6909637451172	174.02760482348145	171.39396964747598	171.60189457506777	54835000
3264	2023-05-30	175.5424346923828	177.21568420222022	174.81967538543662	175.20580872558915	55964400
3265	2023-05-31	175.49290466308594	177.57209321550437	175.0077566388477	175.57211342872856	99625300
3266	2023-06-01	178.30477905273438	178.3344804566055	175.17610024638307	175.93847152997847	68901800
3267	2023-06-02	179.15623474121094	179.97800874169684	177.48298533965166	179.2354435119536	61945900
3268	2023-06-05	177.79981994628906	183.1165821425977	176.275077551752	180.8195882273271	121946500
3269	2023-06-06	177.43348693847656	178.33445457100666	175.6711182885981	178.18594757320713	64848400
3270	2023-06-07	176.05726623535156	179.41366034455214	175.56222276728346	176.67111530134713	61944600
3271	2023-06-08	178.78001403808594	179.04732664647344	175.70084291207064	176.1364684949153	50214900
3272	2023-06-09	179.16615295410156	180.42355258623877	178.83942242611607	179.70079329510486	48870700
3273	2023-06-12	181.9680633544922	182.0670780867689	179.17602617310777	179.4730552624109	54274900
3274	2023-06-13	181.4928436279297	182.32451307330234	180.63147278147434	180.98790470199526	54929100
3275	2023-06-14	182.12649536132812	182.56213604593384	180.21563475820471	181.5522431050323	57462900
3276	2023-06-15	184.16610717773438	184.67106129811276	181.95821704122477	182.1364405859263	65433200
3277	2023-06-16	183.0868682861328	185.13635542691418	182.4433178422068	184.878923163322	101235600
3278	2023-06-20	183.17601013183594	184.2552165596262	182.58196693246393	182.58196693246393	49799100
3279	2023-06-21	182.13641357421875	183.57203672168455	180.77998409317422	183.0670826761933	49515700
3280	2023-06-22	185.14625549316406	185.1957628610581	181.84926421078353	181.91857754734076	51245300
3281	2023-06-23	184.82940673828125	185.70068800461124	183.17596350424247	183.71061886586367	53079300
3282	2023-06-26	183.4334259033203	186.18586660248252	183.39381396241686	184.9779592329188	48088700
3283	2023-06-27	186.1957550048828	186.52248552112178	183.8294477274505	184.04726807160984	50730800
3284	2023-06-28	187.37396240234375	188.01751290126907	185.7403249158235	186.06704032710473	51216800
3285	2023-06-29	187.71055603027344	188.18580857990537	187.06700564216163	187.20561719225614	46347300
3286	2023-06-30	192.0471649169922	192.55210381756805	189.36402266288647	189.73036510372253	85069600
3287	2023-07-03	190.55213928222656	191.9580609253223	189.85906633761323	191.85904618822673	31458200
3288	2023-07-05	189.433349609375	191.06698713435688	188.7303811843197	189.6709759307026	46920300
3289	2023-07-06	189.9085693359375	190.11649423604223	187.32444187549908	187.95809689875657	45094300
3290	2023-07-07	188.78977966308594	190.7600582083635	188.35415407859097	189.51255404191053	46778000
3291	2023-07-10	186.7403106689453	188.10663557063202	185.18586681905202	187.38386117936162	59922200
3292	2023-07-11	186.21559143066406	187.4234989521848	184.750266691003	187.28488735664294	46638100
3293	2023-07-12	187.88880920410156	189.7996698114742	186.60169311695756	187.79968989475896	60750200
3294	2023-07-13	188.65118408203125	189.29474974345305	187.89872334590046	188.61158724645796	41342300
3295	2023-07-14	188.7996826171875	189.28481555311026	187.75019286903466	188.3442359735881	41573900
3296	2023-07-17	192.06698608398438	192.39371661286773	189.90858852856573	189.99769273438966	50520200
3297	2023-07-18	191.8095245361328	192.40358269941262	190.5125131574161	191.43330179974714	48353800
3298	2023-07-19	193.16598510742188	196.2649472303636	190.74025980403414	191.18581105243047	80507300
3299	2023-07-20	191.2154998779297	194.52238670645607	190.5917402572243	193.1560618639693	59581200
3300	2023-07-21	190.0373077392578	193.03727024392953	189.33433929774543	192.17589935868594	71917800
3301	2023-07-24	190.8392791748047	192.97787083183135	190.3442356490594	191.49274025459553	45377800
3302	2023-07-25	191.70065307617188	192.51253172271785	191.0075951507849	191.41353447405788	37283200
3303	2023-07-26	192.57191467285156	193.70061320853526	191.40361930588426	191.75014067908202	47471900
3304	2023-07-27	191.3046112060547	195.24515323301043	190.6412547294524	194.07685782549473	47460200
3305	2023-07-28	193.8887481689453	194.6808208278144	192.21549864281087	192.74024356896163	48291400
3306	2023-07-31	194.50262451171875	194.54223645934454	193.32441834412157	194.11649111379066	38824100
3307	2023-08-01	193.67091369628906	194.77980627337752	193.34418318178373	194.29467332466547	35175100
3308	2023-08-02	190.6709747314453	193.24519211613384	189.9482153815842	193.1065805270162	50389300
3309	2023-08-03	189.27491760253906	190.46301890335675	188.79968010371752	189.67096144116343	61235200
3310	2023-08-04	180.18594360351562	185.52251207833032	180.11663025996506	183.68094960257173	115799700
3311	2023-08-07	177.0770721435547	181.31464344213896	175.5919415919706	180.32455640774955	97576100
3312	2023-08-08	178.0176544189453	178.48299654054432	175.81965996172053	177.90874423926195	67823000
3313	2023-08-09	176.42359924316406	179.13642786663587	175.25528876502239	179.07702506576103	60378500
3314	2023-08-10	176.20578002929688	178.95822060931928	175.8394526832055	177.70080592181807	54686900
3315	2023-08-11	176.26527404785156	177.08815781935616	175.03591791571532	175.7993186650753	51988100
3316	2023-08-14	177.9209442138672	178.14896748076782	175.78937369863468	176.44371711975322	43675600
3317	2023-08-15	175.9281768798828	177.94076628789648	175.53161335110406	177.34592099472832	43622600
3318	2023-08-16	175.0557403564453	177.00883168990967	174.98633341606396	175.61093536777827	46964900
3319	2023-08-17	172.5077667236328	175.9876593304517	171.9922220355352	175.62083731111454	66062900
3320	2023-08-18	172.99356079101562	173.59832997175556	170.48525954825683	170.82234004167174	61114200
3321	2023-08-21	174.3319854736328	174.61950689363672	172.25000423465377	173.56859991663836	46311900
3322	2023-08-22	175.71006774902344	176.15620551446153	174.73847648439144	175.5415274877659	42084200
3323	2023-08-23	179.56671142578125	179.99303161559698	176.80064510070915	176.9890180826326	52722800
3324	2023-08-24	174.8673553466797	179.54687744583052	174.50051821034532	179.1205572949361	54945800
3325	2023-08-25	177.0782470703125	177.6136093916348	174.31218067560857	175.85879974601767	51449600
3326	2023-08-28	178.64468383789062	179.04124736642365	177.018749166219	178.54553539179292	43820700
3327	2023-08-29	182.54098510742188	183.31429463018617	177.96061099136716	178.15889276911417	53003900
3328	2023-08-30	186.04071044921875	186.23900735465395	183.1556780614674	183.35395983897268	60813900
3329	2023-08-31	186.25880432128906	187.49808420340318	185.87214960318659	186.22906281435257	60794500
3330	2023-09-01	187.83517456054688	188.2912210727348	186.66528651811905	187.86491606664922	45732600
3331	2023-09-05	188.0731201171875	188.350717612699	186.00104769428793	186.66529992482816	45280000
3332	2023-09-06	181.34136962890625	187.23043067946264	179.91371663144653	186.7842777718091	81755800
3333	2023-09-07	176.03724670410156	176.6816813943478	172.05171790486162	173.67765269377628	112488800
3334	2023-09-08	176.6519012451172	178.6942471635063	176.265246533602	176.82045661878996	65551300
3335	2023-09-11	177.82177734375	178.75371815702783	175.81909698721213	178.5256949137557	58953100
3336	2023-09-12	174.7880401611328	178.58519559094336	173.32073699502078	177.95068488711692	90370200
3337	2023-09-13	172.71597290039062	175.77946927367296	172.48793449989455	174.99623588192003	84267900
3338	2023-09-14	174.23287963867188	174.58979292564496	172.09139991683338	172.5077962303134	60895800
3339	2023-09-15	173.5091094970703	174.98633670911127	172.32932763975032	174.9665039932106	109205100
3340	2023-09-18	176.4437255859375	177.84163701778533	174.65915940995401	174.9664984209427	67257600
3341	2023-09-19	177.53428649902344	178.08948146713516	175.6109216966876	175.99757641576028	51826900
3342	2023-09-20	173.9849853515625	178.158871491594	173.8957457034938	177.72264255589144	58436200
3343	2023-09-21	172.4383544921875	174.78803946069445	172.36896268457267	173.05304760725463	63047900
3344	2023-09-22	173.29098510742188	175.56135441857745	172.55734106823024	173.17201907467273	56725400
3345	2023-09-25	174.56993103027344	175.4522977411563	172.65647493916612	172.70604916227998	46172700
3346	2023-09-26	170.48526000976562	173.6974637546494	170.18782981503577	173.32073296072448	64588900
3347	2023-09-27	168.9683837890625	171.5560010147378	167.6002289663342	171.13960475321795	66921800
3348	2023-09-28	169.22613525390625	170.5546395498357	166.18245684715794	167.88770703784505	56294400
3349	2023-09-29	169.74169921875	171.58574835004075	168.87915010499984	170.54475018871184	51814200
3350	2023-10-02	172.25991821289062	172.8052044328195	169.46409530048962	169.75161672914737	52164500
3351	2023-10-03	170.92149353027344	172.14095595651972	169.3550569046923	170.78269477378157	49594600
3352	2023-10-04	172.1707000732422	172.71598631340495	169.5037670214799	169.62273306372262	53020300
3353	2023-10-05	173.4099578857422	173.9453201351637	171.19907169783187	172.29955283135268	48527900
3354	2023-10-06	175.96783447265625	176.46354642551725	171.69478473153458	172.30947784007347	57224100
3355	2023-10-09	177.45498657226562	177.51446959158443	174.2923416030924	175.29367439346143	42390800
3356	2023-10-10	176.86012268066406	178.17871838563994	176.42389371024447	176.57261638357625	43698000
3357	2023-10-11	178.25804138183594	178.30761560829964	176.07691156880261	176.6717569025772	47551100
3358	2023-10-12	179.16024780273438	180.77625872690152	177.50455631675857	178.52573701205876	56743100
3359	2023-10-13	177.31617736816406	180.3697497847248	176.61225971587282	179.8641290223829	51427100
3360	2023-10-16	177.18728637695312	177.5441995976702	174.99623283045386	175.23418002024147	52517000
3361	2023-10-17	175.6307373046875	176.88984988971393	173.30090022346374	175.135025356181	57549400
3362	2023-10-18	174.3319854736328	176.05706860986896	173.60825021874456	174.07422069011992	54764400
3363	2023-10-19	173.95526123046875	176.31484005715805	173.68757251536525	174.53027383635083	59302900
3364	2023-10-20	171.39739990234375	173.91561041088508	171.1594526769345	173.80655315689722	64189300
3365	2023-10-23	171.51634216308594	172.51767489960218	168.4726633962427	169.4442697526279	55980100
3366	2023-10-24	171.9525604248047	172.18058368172586	169.97962145460033	171.5659057161436	43816600
3367	2023-10-25	169.63262939453125	171.5758116987713	169.18647655282905	170.40593879918788	57157000
3368	2023-10-26	165.45875549316406	169.91025482669738	164.24921696829185	168.90890687614655	70625300
3369	2023-10-27	166.77732849121094	167.5109876180873	165.3992498850538	165.4785656118454	58499100
3370	2023-10-30	168.82958984375	169.7020478229813	167.42176954958222	167.57049222945847	51131000
3371	2023-10-31	169.30548095703125	169.43435579022267	166.4600837859852	167.89766069037708	44846000
3372	2023-11-01	172.47801208496094	172.73577684542204	168.6610241296242	169.5334819772275	56934900
3373	2023-11-02	176.0471649169922	176.25535548295753	173.95525969593038	174.01474271477764	77334800
3374	2023-11-03	175.13502502441406	175.3035803991637	171.86333827281126	172.74570493436423	79763700
3375	2023-11-06	177.69293212890625	177.89121391765332	174.6988423245846	174.86738260141615	63841300
3376	2023-11-07	180.2606964111328	180.87537437336846	177.4351323131202	177.64332285545842	70530000
3377	2023-11-08	181.32151794433594	181.87671291239437	180.0326638382413	180.7861556902591	49340300
3378	2023-11-09	180.84567260742188	182.54099933642837	180.25081209988173	181.3909588846785	53763500
3379	2023-11-10	185.04489135742188	185.2136688107188	182.19576071339824	182.63256439705196	66133400
3380	2023-11-13	183.45654296875	184.67759686655458	182.87083578949566	184.46913200851657	43627500
3381	2023-11-14	186.07733154296875	186.74245888927783	184.94561983989882	186.33543591459554	60108400
3382	2023-11-15	186.64320373535156	188.12237722055318	186.41488002550872	186.484378412078	53790500
3383	2023-11-16	188.33082580566406	189.57173837709286	187.27851922089127	188.19184420357837	54412900
3384	2023-11-17	188.3109893798828	188.99597562451044	187.19913643084107	188.8669158544037	50922700
3385	2023-11-20	190.05816650390625	190.51482899547432	188.49958819031184	188.50951003765908	46505100
3386	2023-11-21	189.2540740966797	190.12768147094766	188.36062302598555	190.01848054916417	38134500
3387	2023-11-22	189.919189453125	191.52740733771327	189.4426832554431	190.09788874466753	39617700
3388	2023-11-24	188.58895874023438	189.5121905622833	187.874191778969	189.48240986788565	24048300
3389	2023-11-27	188.41024780273438	189.28385517880056	187.52671857843467	188.5393075690696	40552600
3390	2023-11-28	189.01580810546875	189.690872461515	188.02307798905798	188.4003202806091	38415400
3391	2023-11-29	187.99330139160156	190.69352857887446	187.5962153955331	189.5121772909601	43014200
3392	2023-11-30	188.569091796875	188.93641225844013	186.82189215984647	188.45989087281944	48794400
3393	2023-12-01	189.84971618652344	190.16738195236098	187.85431892352926	188.94632812953898	45679300
3394	2023-12-04	188.0528564453125	188.66835941071503	186.08725507958516	188.59886103241988	43389500
3395	2023-12-05	192.0138702392578	192.98674157750665	188.79741899208386	188.82721483361496	66628400
3396	2023-12-06	190.92185974121094	193.3441084564195	190.71337975554792	193.03636454966008	41089700
3397	2023-12-07	192.85768127441406	193.5823700079149	192.18261692775607	192.22233461466143	47477700
3398	2023-12-08	194.2872314453125	194.56519468567552	192.26205338225554	192.78819916921847	53377300
3399	2023-12-11	191.77560424804688	192.08336332058192	190.02840462687192	191.70612101402028	60943700
3400	2023-12-12	193.2944793701172	193.30440121762786	190.32621099568146	191.67632450221151	52696900
3401	2023-12-13	196.5208740234375	196.5605765657659	193.433482543182	193.67172809287342	70404200
3402	2023-12-14	196.66976928710938	198.16878635020208	194.73394853732478	196.58042720970235	66831600
3403	2023-12-15	196.13369750976562	196.95765018105735	195.56783406915136	196.09397982207716	128256700
3404	2023-12-18	194.46591186523438	195.20053764226134	192.97681661429394	194.66445486912104	55751900
3405	2023-12-19	195.50827026367188	195.5181921115413	194.46590061872467	194.73394198979324	40714100
3406	2023-12-20	193.4136199951172	196.24289187855894	193.4136199951172	195.46856356116558	52242800
3407	2023-12-21	193.26470947265625	195.6472710587259	192.0932950990975	194.67439969704105	46482500
3408	2023-12-22	192.1925506591797	193.98938969071887	191.56712585784612	193.7610508645393	37122800
3409	2023-12-26	191.64654541015625	192.48043504376977	191.42814358023	192.20247183256527	28919300
3410	2023-12-27	191.74581909179688	192.09328069742187	189.7007974418798	191.09062871652011	48087700
3411	2023-12-28	192.17269897460938	193.24484932489418	191.76567598880632	192.72862541967714	34049900
3412	2023-12-29	191.13034057617188	192.98674116771573	190.33615340163328	192.49037607711168	42628800
3413	2024-01-02	184.29042053222656	187.07006792285642	182.55314280656535	185.78943757371047	82488700
3414	2024-01-03	182.91050720214844	184.5286619910614	182.09646131024977	182.88072651321147	58414500
3415	2024-01-04	180.58753967285156	181.7589539428833	179.5650288616003	180.82578520690032	71983600
3416	2024-01-05	179.8628387451172	181.43135417752765	178.86018676112266	180.66696287937032	62303300
3417	2024-01-08	184.21099853515625	184.2507162227342	180.18051667398524	180.76622380895435	59144500
3418	2024-01-09	183.79405212402344	183.80397397190293	181.40156892129536	182.58292017691045	42841800
3419	2024-01-10	184.83642578125	185.0448906262594	182.58292413922769	183.00980597306068	46792900
3420	2024-01-11	184.2407989501953	185.6901917447606	182.28511919375845	185.18388963502795	49128400
3421	2024-01-12	184.56837463378906	185.382420570264	183.84368591687618	184.7073562390581	40444700
3422	2024-01-16	182.29502868652344	182.92043833380222	179.61464536328148	180.83571426310817	65603000
3423	2024-01-17	181.35191345214844	181.60009595806468	178.98922629636922	179.9521756311529	47317400
3424	2024-01-18	187.2586669921875	187.76495384502815	184.47901992929332	184.73712427915873	78005800
3425	2024-01-19	190.1673583984375	190.55452249664	187.44728786414325	187.95357471629796	68741000
3426	2024-01-22	192.48045349121094	193.90998737033232	190.86229845472488	190.9020161446229	60133900
3427	2024-01-23	193.76107788085938	194.32694137960473	192.42090116695806	193.60225255736796	42355600
3428	2024-01-24	193.0860137939453	194.95235131957728	192.9271733347724	193.9993237123997	53631300
3429	2024-01-25	192.75840759277344	194.84314692565724	191.70611607825748	193.80077725921535	54822100
3430	2024-01-26	191.02110290527344	193.34408744696182	190.54459675135575	192.8576594463704	44594000
3431	2024-01-29	190.3361358642578	190.80272021826386	188.20177223046258	190.614099077556	47145600
3432	2024-01-30	186.6729736328125	190.40564874926815	186.10712531543376	189.55190020112778	55859400
3433	2024-01-31	183.05941772460938	185.73980101543498	183.00979333970113	185.68022448739953	55467800
3434	2024-02-01	185.5015411376953	185.5908832083414	182.48364839562151	182.6524106894615	64885400
3435	2024-02-02	184.49888610839844	185.96812234304272	177.94686171013706	178.55242764739413	102518000
3436	2024-02-05	186.31556701660156	187.8741604535555	184.48894737475842	186.7821513481828	69668800
3437	2024-02-06	187.92381286621094	187.9337347140823	185.4122068995574	185.50154897397763	43490800
3438	2024-02-07	188.03302001953125	189.66109684812312	187.23883287556598	189.2540738540102	53439000
3439	2024-02-08	186.950927734375	188.16204444280885	185.98797838719426	188.01314099648533	40962000
3440	2024-02-09	187.71630859375	188.8494643803939	186.8714052160575	187.5174970927484	45155200
3441	2024-02-12	186.02651977539062	187.53739935899367	185.66868027314752	187.288900125969	41781900
3442	2024-02-13	183.92916870117188	185.09215835173688	182.4083547485107	184.6547973151463	56529500
3443	2024-02-14	183.04452514648438	184.41624573755993	181.34479892181088	184.20751487981576	54630500
3444	2024-02-15	182.7562713623047	183.3824942652778	180.26134459364147	182.44813474883824	65434500
3445	2024-02-16	181.215576171875	183.7403368438813	180.57941874936438	182.31891336045317	49701400
3446	2024-02-20	180.47006225585938	181.33483464555084	178.91942962585208	180.69867728023533	53665600
3447	2024-02-21	181.2255096435547	181.7920799507102	179.57547126273693	180.84778599399235	41529700
3448	2024-02-22	183.26321411132812	183.8496838430312	181.36469145049406	182.3785574262725	52292200
3449	2024-02-23	181.42431640625	183.92917764586625	181.13604881484736	183.89935895257477	45119700
3450	2024-02-26	180.07247924804688	181.66286516303873	179.56553112991756	181.1459977034405	40867400
3451	2024-02-27	181.53366088867188	182.8159102315647	178.482083088638	180.0128468267154	54318900
3452	2024-02-28	180.33090209960938	182.02069366799873	179.04865286943277	181.4143549983027	48953900
3453	2024-02-29	179.66494750976562	181.47402922690614	178.45227002550848	180.1818301671186	136682600
3454	2024-03-01	178.58148193359375	179.44625436004063	176.31517027538303	178.47214167082092	73488000
3455	2024-03-04	174.0488739013672	175.8380562970389	172.74672514229152	175.0925585764457	81510100
3456	2024-03-05	169.09873962402344	171.00721175997333	168.60174119797853	169.73489700267342	95132400
3457	2024-03-06	168.104736328125	170.21201988746688	167.6673753032203	170.03309257401145	68587700
3458	2024-03-07	167.9854736328125	169.70508399774383	167.47854068144582	168.13456709874717	71765100
3459	2024-03-08	169.705078125	172.6572499858552	167.92583043526673	167.9854678195768	76114600
3460	2024-03-11	171.7129669189453	173.33318674250597	171.01717211248007	171.9018287593836	60139500
3461	2024-03-12	172.19007873535156	172.98527928876703	169.9834044040384	172.1105571632911	59825400
3462	2024-03-13	170.10269165039062	172.1503228051375	169.73490248954016	171.73284593382695	52488700
3463	2024-03-14	171.96145629882812	173.26358975503445	171.0171623179081	171.87200022180366	72913500
3464	2024-03-15	171.58372497558594	171.58372497558594	169.2677105816515	170.14243263043366	121664700
3465	2024-03-18	172.67713928222656	176.64319229534289	172.4783429395777	174.51603957790343	75604200
3466	2024-03-19	175.02296447753906	175.54978158656556	171.99127109820583	173.29340452493878	55215200
3467	2024-03-20	177.597412109375	177.597412109375	174.0389016316341	174.66512448913912	53423100
3468	2024-03-21	170.3412322998047	176.42450322724187	169.81441519205438	175.98714219427453	106181300
3469	2024-03-22	171.2457733154297	172.01115512427612	169.03909913099622	170.7288907150358	71106600
3470	2024-03-25	169.82435607910156	170.90780893012868	168.43275148556643	169.54603819383198	54288300
3471	2024-03-26	168.6912078857422	170.39093396328443	168.56198344496033	168.97946029150032	57388400
3472	2024-03-27	172.26959228515625	172.55785986634996	169.08880538680637	169.3870074763491	60273300
3473	2024-03-28	170.45057678222656	171.1960744249358	169.4863986176142	170.71896018041463	65672700
3474	2024-04-01	169.00929260253906	170.22197004043582	168.46259127116116	170.16233265286536	46240500
3475	2024-04-02	167.826416015625	168.32341441545842	167.2200773611407	168.06498070773253	49329500
3476	2024-04-03	168.63156127929688	169.6553768320082	167.56799252573734	167.7767233727702	47691700
3477	2024-04-04	167.8065643310547	170.88794562795422	167.8065643310547	169.2677258236611	53704400
3478	2024-04-05	168.56199645996094	169.36713152382467	167.9357735582051	168.5719309687928	42055200
3479	2024-04-08	167.43878173828125	168.1842794442996	167.23005087422234	168.01530178433154	37425500
3480	2024-04-09	168.6514434814453	169.05898582949538	167.33937552823474	167.68726532493085	42451200
3481	2024-04-10	166.77279663085938	168.0749301271986	166.1068205360595	167.78667770328389	49709300
3482	2024-04-11	173.98919677734375	174.40668878905643	167.15050896636146	167.32942111379162	91070300
3483	2024-04-12	175.4901580810547	177.28929006742356	173.16420894399843	173.21389665591335	101593300
3484	2024-04-15	171.6533203125	175.56967037066977	171.46445848220424	174.30729011068368	73531800
3485	2024-04-16	168.36318969726562	172.71688554496447	167.2598525976239	170.71895735574867	73711200
3486	2024-04-17	166.99147033691406	169.62555591523414	166.99147033691406	168.59180586766368	50901200
3487	2024-04-18	166.03721618652344	167.62761710838	165.55016746918514	167.02127846323074	43122900
3488	2024-04-19	164.0094757080078	165.40106519259456	163.0950004513954	165.21221853676252	67772100
3489	2024-04-22	164.8444366455078	166.2559103754066	163.78086788564391	164.52636553527142	48116400
3490	2024-04-23	165.89805603027344	166.04716464714997	163.9299466584378	164.35737315952596	49537800
3491	2024-04-24	168.00537109375	168.28368903028098	165.2122420517991	165.54024770277562	48251800
3492	2024-04-25	168.87013244628906	169.58581142644354	167.14057238305094	168.51229295621184	50558300
3493	2024-04-26	168.28366088867188	170.31140768247312	168.16437095925713	168.86018085141623	44838400
3494	2024-04-29	172.45846557617188	174.97327656975762	172.06087287514865	172.32924112310414	68169400
3495	2024-04-30	169.3074951171875	173.93952434742974	168.97947431756717	172.2894858404387	65934800
3496	2024-05-01	168.28366088867188	171.67319360904702	168.0947990703537	168.56197877866052	50383100
3497	2024-05-02	171.99127197265625	172.37893013348045	169.8641193422282	171.4743893691613	94214900
3498	2024-05-03	182.27915954589844	185.8774235329829	181.56348055207545	185.52951854505613	163224100
3499	2024-05-06	180.61917114257812	183.09421354898845	179.33690673477625	181.2553285088154	78569700
3500	2024-05-07	181.3050079345703	183.78999990279186	180.23150475142342	182.34870759466082	77305800
3501	2024-05-08	181.6429901123047	181.97101089337855	180.36072568018065	181.75233037266264	45057100
3502	2024-05-09	183.46200561523438	183.55146169147778	181.01676669426374	181.46406224266897	48983000
3503	2024-05-10	182.19793701171875	184.22843448265328	181.28222127480615	184.0393164696827	50759500
3504	2024-05-13	185.41287231445312	186.22906253508128	183.76059590764	184.57678612826817	72044800
3505	2024-05-14	186.55751037597656	187.4234708736874	185.42281765723527	186.63713980034996	52393600
3506	2024-05-15	188.83688354492188	189.76254724660947	186.4978163614719	187.03531124896162	70400000
3507	2024-05-16	188.95631408691406	190.21045865928463	188.7771592552961	189.58338637309936	52845200
3508	2024-05-17	188.9861602783203	189.92178705781208	188.29936976198016	188.62783545187153	41282900
3509	2024-05-20	190.15072631835938	191.02663488992152	188.1301769262196	188.44869465688268	44361300
3510	2024-05-21	191.4546356201172	191.83285642957057	190.03128423275254	190.20049107683238	42309400
3511	2024-05-22	190.01136779785156	191.92244369758092	189.38431073139583	191.37500087150013	34648500
3512	2024-05-23	186.0100860595703	190.11090276702717	185.76124979940406	190.09099161364105	51005900
3513	2024-05-24	189.0956573486328	189.6928704821682	187.16468542966413	187.94106857836448	36294600
3514	2024-05-28	189.10560607910156	192.1015891258543	188.219749617586	190.61851957640835	52280100
3515	2024-05-29	189.40420532226562	191.35508832801628	188.62783738828333	188.7273779696699	53068000
3516	2024-05-30	190.39956665039062	191.2854232244703	189.7426503955058	189.8720349370489	49947900
3517	2024-05-31	191.3551025390625	191.67362027294615	189.02599856414395	190.5488754083416	75158300
3518	2024-06-03	193.12681579589844	194.08235381042343	191.62385010600926	192.00207093054578	50080500
3519	2024-06-04	193.44532775878906	194.41081372828987	192.13146492648488	193.73397115741048	47471400
3520	2024-06-05	194.95823669433594	195.9834409155792	193.96289161058436	194.49042328995185	54156800
3521	2024-06-06	193.57470703125	195.58530834672572	193.2661524862918	194.77908126144504	41181800
3522	2024-06-07	195.97349548339844	196.02326577578603	193.23629646745044	193.7439169991778	53103900
3523	2024-06-10	192.22103881835938	196.3815891899795	191.25555286655262	195.98344204153506	97262100
3524	2024-06-11	206.18572998046875	206.19569315156764	192.72867525564521	192.74857122232135	172373300
3525	2024-06-12	212.07818603515625	219.17498621319098	205.9368934525013	206.40470686074582	198134300
3526	2024-06-13	213.2427520751953	215.74106295368526	210.61504146610727	213.74042465409653	97862700
3527	2024-06-14	211.50088500976562	214.16840257809503	210.31642191496232	212.85455494843214	70122700
3528	2024-06-17	215.6614227294922	217.9308083607288	211.72981259041407	212.37678083551464	93728300
3529	2024-06-18	213.29248046875	217.61228945527094	212.008492058615	216.5771221156608	79943300
3530	2024-06-20	208.70396423339844	213.24275088537271	207.87784112226225	212.93418113045576	86172500
3531	2024-06-21	206.52415466308594	210.90366690915465	206.14591867526494	209.41064929966387	246421400
3532	2024-06-24	207.171142578125	211.70991411236912	205.6283545307824	206.75309943026167	80727000
3533	2024-06-25	208.09681701660156	210.39606187439708	207.63895156671146	208.17643126307132	56713900
3534	2024-06-26	212.25733947753906	213.8598456726642	209.65948819693895	210.51548557795786	66213200
3535	2024-06-27	213.1033935546875	214.73575892320002	211.36153961685812	213.69064352295018	49772700
3536	2024-06-28	209.63955688476562	215.06419922920637	209.3210543856748	214.76559269472423	82542700
3537	2024-07-01	215.7410430908203	216.4974998735104	210.933524598722	211.10273143743845	60402900
3538	2024-07-02	219.2446746826172	219.35416325375095	214.09874221485333	215.1438424446849	58046200
3539	2024-07-03	220.51870727539062	220.51870727539062	218.01043340115498	218.97591935149836	37369800
3540	2024-07-05	225.28640747070312	225.39589603978789	220.61823649717394	220.61823649717394	60412400
3541	2024-07-08	226.759521484375	226.78938062149984	222.21078721739227	226.03290864697604	59085900
3542	2024-07-09	227.61550903320312	228.33215871662	225.3162642938077	226.8690002119573	48076100
3543	2024-07-10	231.89549255371094	231.9950331368443	228.1828596567971	228.23262994836378	62627700
3544	2024-07-11	226.5106964111328	231.30825199534104	224.7190721562944	230.31290687462652	64710600
3545	2024-07-12	229.4668426513672	231.55707334519846	227.61550023869842	227.85438851986095	53046500
3546	2024-07-15	233.3088836669922	236.12571210202407	232.00498402552307	235.37920328245679	62631300
3547	2024-07-16	233.7269287109375	235.17017597600105	231.24851410299036	233.90608352734432	43234300
3548	2024-07-17	227.8145751953125	230.38256719376508	225.5849968618027	228.38191396445072	57345900
3549	2024-07-18	223.13645935058594	229.3673294560276	221.23536173419896	229.20807059344992	66034600
3550	2024-07-19	223.26583862304688	225.74425318618754	222.24063446922685	223.773474302542	49151500
3551	2024-07-22	222.91748046875	226.71969060050867	222.051519961604	225.9532706718539	48201800
3552	2024-07-23	223.96261596679688	225.88364008312746	221.64345984915792	223.3255956520461	39960300
3553	2024-07-24	217.522705078125	223.75357494115906	216.1192800710717	222.9572958470105	61777600
3554	2024-07-25	216.4776153564453	219.8219755631398	213.62096453779796	217.91089956980477	51391200
3555	2024-07-26	216.9454345703125	218.46831142772768	215.0044993866062	217.68198025772855	41601300
3556	2024-07-29	217.22412109375	218.27918447457574	214.74570631572197	215.95008057489312	36311800
3557	2024-07-30	217.78152465820312	219.30440154226625	215.11399172426283	218.16970866418467	41643800
3558	2024-07-31	221.04623413085938	222.77814001369308	219.60298682237814	220.40921389598267	50036300
3559	2024-08-01	217.34353637695312	223.435042960857	216.00977771238428	223.325554402556	62501000
3560	2024-08-02	218.83656311035156	224.54984915998065	216.69657732981517	218.1298614428512	105568600
3561	2024-08-05	208.29586791992188	212.506173331003	195.0876345333798	198.16324716744046	119548600
3562	2024-08-06	206.26535034179688	209.01251239840335	200.13403637997632	204.34434168651262	69660500
3563	2024-08-07	208.84332275390625	212.64553325809877	205.4292810556757	205.9369016050796	63516400
3564	2024-08-08	212.3170623779297	213.2029189157903	207.85792055043288	212.1179963940502	47161100
3565	2024-08-09	215.2334442138672	215.77092392101787	210.98331610147795	211.1127158331721	42201600
3566	2024-08-12	216.76803588867188	218.7410960979999	214.8448035806853	215.31315848368175	38028100
3567	2024-08-13	220.4949493408203	221.11277276612057	218.2428558389481	218.2428558389481	44155300
3568	2024-08-14	220.943359375	222.24876826808693	218.93043078284688	219.7973936824548	41960600
3569	2024-08-15	223.93284606933594	224.56064415441705	221.97970491871703	223.81327127421198	46414000
3570	2024-08-16	225.25819396972656	226.03546056539557	222.86659157853387	223.1356500786779	44340200
3571	2024-08-19	225.09873962402344	225.19839542072495	222.2587166767679	224.92933693390268	40687800
3572	2024-08-20	225.71658325195312	226.3742750764108	224.6602986155859	224.9791850293864	30299000
3573	2024-08-21	225.60696411132812	227.18143154067607	224.26170199000447	225.7265541171402	34765500
3574	2024-08-22	223.74349975585938	227.54015139464096	223.11570169720306	226.9920749311584	43695300
3575	2024-08-23	226.04542541503906	227.42059644239848	223.5442228703079	224.86956599566977	38677300
3576	2024-08-26	226.38421630859375	226.48387210620078	223.10574735994538	225.96568932825608	30602200
3577	2024-08-27	227.23126220703125	228.0483972344343	224.10226151212836	225.208374045966	35934600
3578	2024-08-28	225.69664001464844	229.05483047059747	224.8894645684117	227.1216236092518	38052200
3579	2024-08-29	228.98509216308594	232.10413336375854	228.07829123837303	229.29401907737392	51906300
3580	2024-08-30	228.19786071777344	229.59295072736154	226.68318070354871	229.38369482859366	52990800
3581	2024-09-03	221.98968505859375	228.1978583447122	220.39528345963856	227.74943764667495	50190600
3582	2024-09-04	220.07640075683594	221.00313580397116	216.71819503548093	220.88356101217042	43840200
3583	2024-09-05	221.60104370117188	224.6901757794695	220.744055533832	220.85367082984084	36615400
3584	2024-09-06	220.0465087890625	224.4510243839852	219.00018373655976	223.16553454066073	48423000
3585	2024-09-09	220.13619995117188	220.49493955114087	215.95091475509392	220.04651885251477	67180000
3586	2024-09-10	219.3389892578125	220.70418549359823	215.97082401031443	218.15315521125123	51591000
3587	2024-09-11	221.88006591796875	222.3085524071335	217.126770108234	220.6842723421212	44587100
3588	2024-09-12	221.98968505859375	222.76695165661573	219.0500213655269	221.7206265576352	37498200
3589	2024-09-13	221.72061157226562	223.2552104631355	221.1326819144566	222.79683029802118	36766600
3590	2024-09-16	215.56227111816406	216.45911247240775	213.17066883128115	215.78148650258865	59357400
3591	2024-09-17	216.03060913085938	216.1402244248995	213.74863736172932	214.99425879157621	45519300
3592	2024-09-18	219.91696166992188	221.9298901997397	216.777986478492	216.7879611815548	59894900
3593	2024-09-19	228.0683135986328	229.01499812075548	223.84317512238368	224.20191472936153	66781300
3594	2024-09-20	227.40065002441406	232.27352055331795	226.82267984404155	229.1644542640561	318679900
3595	2024-09-23	225.6767120361328	228.64626930220686	225.01902026418153	226.54365969576136	54146000
3596	2024-09-24	226.5735626220703	228.5466380182851	224.93930782860403	227.8490778167103	43556100
3597	2024-09-25	225.5770721435547	226.49384776666977	223.23531278607823	224.14211370551686	42308700
3598	2024-09-26	226.72303771972656	227.69960067739044	224.62042810744603	226.50380712846774	36636700
3599	2024-09-27	226.99208068847656	228.71603171782343	226.50380681299467	227.6597471643239	34026000
3600	2024-09-30	232.183837890625	232.183837890625	228.84556632808733	229.234199611622	54541900
3601	2024-10-01	225.41761779785156	228.8455550815525	222.95626872131422	228.71602079696683	63285000
3602	2024-10-02	225.98562622070312	226.57355589970402	222.2388023482828	225.09874435066007	32880600
3603	2024-10-03	224.8795166015625	226.01552277761738	222.53775735368686	224.35137431302277	34044200
3604	2024-10-04	226.0055694580078	227.20136306464835	223.3449237414969	227.1017072618697	37245100
3605	2024-10-07	220.91348266601562	224.89947175407843	220.5547430398763	223.71363756752507	39505400
3606	2024-10-08	224.9791717529297	225.1884276449642	222.46799461113406	223.51431968732726	31855700
3607	2024-10-09	228.7359619140625	228.94523301761674	224.0424685900414	224.44106139019914	33591100
3608	2024-10-10	228.23770141601562	228.6960967971132	226.3742566041183	226.98212047614993	28183500
3609	2024-10-11	226.75294494628906	228.60643037956845	226.54367384020586	228.4968150773993	31759200
3610	2024-10-14	230.48980712890625	230.91829362955485	227.79926770980506	227.89890830734765	39882100
3611	2024-10-15	233.03086853027344	236.65811760908664	231.5560417756155	232.79170373632726	64751400
3612	2024-10-16	230.96810913085938	231.3069145139278	229.0349022193022	230.78874694170784	34082200
3613	2024-10-17	231.33682250976562	233.0308799404877	229.71254238803704	232.6123377292532	32993800
3614	2024-10-18	234.17684936523438	235.35270879965356	233.1903116322836	235.35270879965356	46431500
3615	2024-10-21	235.6516571044922	236.02037141360947	233.62876897482323	233.62876897482323	36254500
3616	2024-10-22	235.03382873535156	235.3925683333293	231.7852533575211	233.07072804715946	38846600
3617	2024-10-23	229.95169067382812	234.31635331873264	226.96219904424217	233.26006870913344	52287000
3618	2024-10-24	229.76235961914062	230.0114839114603	227.60992208421712	229.17441473320775	31109500
3619	2024-10-25	230.5994110107422	232.40306843409212	228.76585988907573	228.935262581316	38802300
3620	2024-10-28	232.5824432373047	233.9077863541258	231.73542973016842	232.50273684103132	36087100
3621	2024-10-29	232.85150146484375	233.50919327337175	231.50623935322642	232.28350596136286	35417200
3622	2024-10-30	229.29400634765625	232.65219696606212	228.74592985962587	231.79520878623467	47070900
3623	2024-10-31	225.11868286132812	229.02495000446748	224.5805658660821	228.53666090957242	64370100
3624	2024-11-01	222.1291961669922	224.56065178607977	219.49844414747824	220.1959891516409	65276700
3625	2024-11-04	221.23233032226562	222.0095968952219	218.94039900502227	220.21591416091667	44944500
3626	2024-11-05	222.66729736328125	223.1655459656629	220.36539125313263	221.02308305755813	28111300
3627	2024-11-06	221.93984985351562	225.27812143912794	220.41521040716108	221.83023455712816	54561100
3628	2024-11-07	226.6831817626953	227.081789771112	223.7833864288354	223.8431738287627	42137700
3629	2024-11-08	226.41383361816406	228.10973956989392	225.8651541338214	226.6233197345054	38328800
3630	2024-11-11	223.69039916992188	225.15686291743452	220.96697301971395	224.4585504714927	42005600
3631	2024-11-12	223.69039916992188	225.04712701721013	222.82249764582772	224.00963641496367	40398300
3632	2024-11-13	224.57826232910156	226.10457929193407	222.2239408664857	223.47093284409854	48566200
3633	2024-11-14	227.67080688476562	228.3192366196321	224.45855435577516	224.47851048945301	44923900
3634	2024-11-15	224.4585418701172	226.3739196007606	223.73030286311794	225.8551667084814	47923700
3635	2024-11-18	227.47128295898438	229.18714506333228	224.62813528483125	224.70794459457642	44686000
3636	2024-11-19	227.73065185546875	229.60613257977118	226.11455519341968	226.43377721041003	36211800
3637	2024-11-20	228.44891357421875	229.37666823104936	225.34639715216647	227.51117324017346	35169600
3638	2024-11-21	227.97007751464844	229.60613029336434	225.16684213362325	228.3292117939797	42108300
3639	2024-11-22	229.3168182373047	230.16477882059493	227.51117639639193	227.51117639639193	38168300
3640	2024-11-25	232.30960083007812	232.68869124314412	229.1871434272115	230.9030055193102	90152800
3641	2024-11-26	234.49432373046875	235.00310615337486	232.76849125195545	232.76849125195545	45986200
3642	2024-11-27	234.36465454101562	235.12283541072824	233.24735459247512	233.90577001446655	33498400
3643	2024-11-29	236.75888061523438	237.2377212602243	233.40696565616557	234.24494059041535	28481400
3644	2024-12-02	239.013427734375	240.21053691361496	236.58928278806928	236.69901868412032	48137100
3645	2024-12-03	242.06607055664062	242.1758064568113	238.32509471728144	239.232908507596	38861000
3646	2024-12-04	242.42520141601562	243.5225604021956	240.66944226019712	242.28553892887177	44383900
3647	2024-12-05	242.4551239013672	243.95151419061432	241.54732536132988	243.40284992887905	40033900
3648	2024-12-06	242.25559997558594	244.04130085085734	241.49743440151175	242.32543882662802	36870600
3649	2024-12-09	246.1562042236328	246.64503053466012	241.16823655952678	241.24804586880077	44649200
3650	2024-12-10	247.1737518310547	247.612695417372	244.7495916510093	246.2958646584201	36914800
3651	2024-12-11	245.89682006835938	250.196445491468	245.6673626102133	247.36328368802742	45205800
3652	2024-12-12	247.36329650878906	248.1414182384854	245.08876927344312	246.2958641332418	32777500
3653	2024-12-13	247.5328826904297	248.69007959411312	245.647431564018	247.223631137632	33155300
3654	2024-12-16	250.4358673095703	250.7750606707362	247.05402592958802	247.3932192907539	51694800
3655	2024-12-17	252.8699951171875	253.21915892963332	249.1789022262073	249.47818331943677	51356400
3656	2024-12-18	247.4530792236328	253.66808268004456	247.14382766353577	251.55318925842403	56774100
3657	2024-12-19	249.1888885498047	251.3935770141874	246.49538898335234	246.90440599607692	60882300
3658	2024-12-20	253.87759399414062	254.3863612366688	245.09876750312787	247.44310326755718	147495300
3659	2024-12-23	254.6557159423828	255.03479114956258	252.8400883307868	254.15691915529422	40858800
3660	2024-12-24	257.57867431640625	257.58862955018265	254.67565812568793	254.87518901917565	23234700
3661	2024-12-26	258.39666748046875	259.47408555117545	257.0100282923795	257.56867823862046	27237100
3662	2024-12-27	254.9749298095703	258.0774615569102	252.4510193654514	257.20952960207876	42355300
3663	2024-12-30	251.5930938720703	252.8899685500744	250.14658624824915	251.62302046123375	35557500
3664	2024-12-31	249.8173828125	252.670501064015	248.82975968702823	251.8325261089863	39480700
3665	2025-01-02	243.26319885253906	248.5005651105234	241.23808511721737	248.3309608077005	55740700
3666	2025-01-03	242.7743682861328	243.5923870862029	241.3079045417172	242.7743682861328	40244100
3667	2025-01-06	244.41041564941406	246.73481040856498	242.61474424512696	243.72207367593157	45045600
3668	2025-01-07	241.62713623046875	244.9590949760797	240.76920518354387	242.3952722906863	40856000
3669	2025-01-08	242.11593627929688	243.12351544341067	239.47231962725974	241.33781457710975	37628900
3670	2025-01-10	236.280029296875	239.58206138453855	232.4392881886217	239.4324132245663	61710900
3671	2025-01-13	233.83592224121094	234.10527676213235	229.16719172961072	232.96802072299363	49630700
3672	2025-01-14	232.71861267089844	235.55177458449063	231.9105643637605	234.1850763475817	39435300
3673	2025-01-15	237.2975616455078	238.38495013235746	233.86583756026477	234.07533889356793	39832000
3674	2025-01-16	227.710693359375	237.4372302632713	227.4812511099753	236.77883010316478	71759100
3675	2025-01-17	229.4265594482422	231.73099810398455	227.93016912923343	231.5614090278119	68488300
3676	2025-01-21	222.10421752929688	223.87993275191027	218.85206818023312	223.46094530610958	98070400
3677	2025-01-22	223.29135131835938	223.58064673096774	219.26106511921876	219.26106511921876	64126500
3678	2025-01-23	223.1217803955078	226.4836658384098	221.76505253825962	224.19918327232872	60234800
3679	2025-01-24	222.24388122558594	225.08702882156655	220.877182986192	224.23906824814947	54697900
3680	2025-01-27	229.3068389892578	231.59132137138346	223.44098442848647	223.48089669223063	94863400
3681	2025-01-28	237.68663024902344	239.61199368769647	230.25456145518996	230.2944737209622	75707600
3682	2025-01-29	238.78399658203125	239.2827933650634	233.4468649147594	233.55660081590926	45486100
3683	2025-01-30	237.0182342529297	240.21053038482776	236.63915907674937	238.09563705158317	55658300
3684	2025-01-31	235.4320831298828	246.59515764263173	232.87824601959832	246.59515764263173	101075100
3685	2025-02-03	227.4613037109375	231.27211844312274	225.15686500690927	229.43654993330725	73063300
3686	2025-02-04	232.23977661132812	232.5689843025687	226.10456727432145	226.70312948058964	45067300
3687	2025-02-05	231.9105682373047	232.11008389811693	227.72067847197073	227.98004730881974	39620300
3688	2025-02-06	232.6587677001953	233.23737378273856	229.875473186273	230.7334042435517	29925300
3689	2025-02-07	227.08221435546875	233.43688010961284	226.71309440770742	232.04025529180169	39707200
3690	2025-02-10	227.3518524169922	230.2880044885276	226.90244480659103	229.26935130196645	33115600
3691	2025-02-11	232.3153533935547	234.92193591818142	227.83124330015124	227.90114370319637	53718400
3692	2025-02-12	236.55978393554688	236.64967765066982	230.377888084301	230.89721134547665	45243300
3693	2025-02-13	241.21368408203125	242.02262084431055	235.2614980047627	236.5997394445533	53614100
3694	2025-02-14	244.2796630859375	245.22841586050225	240.67439035154717	240.93404435379279	40896200
3695	2025-02-18	244.14984130859375	244.85890295305822	241.52328070167576	243.83025306858283	48822500
3696	2025-02-19	244.54930114746094	245.68780753699892	242.84154918255663	244.33958470767533	32204200
3697	2025-02-20	245.508056640625	246.4568094488268	243.9700649298591	244.61922281669615	32316900
3698	2025-02-21	245.22842407226562	248.36431123309396	244.89885442060717	245.6278941258364	53197400
3699	2025-02-24	246.77639770507812	248.53408727873096	244.09989957647335	244.609226181644	51326400
3700	2025-02-25	246.71646118164062	249.67259136851834	244.58926106556868	247.67521063757022	48013300
3701	2025-02-26	240.0452117919922	244.65915630674968	238.8168269352331	244.01001367840516	44433600
3702	2025-02-27	236.98922729492188	242.14247324939222	236.74953612071198	239.09646458024955	41153600
3703	2025-02-28	241.5232696533203	241.77294223985544	229.89851463379637	236.63967447024518	56833400
3704	2025-03-03	237.71826171875	243.71040379171194	235.80077808405883	241.47333193183624	47184000
3705	2025-03-04	235.6210174560547	239.75561031847352	234.3726544629493	237.39870037793833	53798100
3706	2025-03-05	235.4312744140625	236.2402111793479	228.92979032203158	235.11168617953675	47227600
3707	2025-03-06	235.0218048095703	237.54849020730907	232.8546485518437	234.13297099659667	45170400
3708	2025-03-07	238.7569122314453	241.05388787370777	234.45254396930395	234.80209169163373	46273600
3709	2025-03-10	227.1820831298828	235.85072354308846	223.92635798057333	235.23152514577004	72071200
3710	2025-03-11	220.55078125	225.54423318142804	217.16522145004404	223.51689291637274	76137400
3711	2025-03-12	216.69583129882812	221.4595886104368	214.6285501658544	219.85169651198805	62547500
3712	2025-03-13	209.4053955078125	216.55602242060417	208.14705109128238	215.6671885752157	61368300
3713	2025-03-14	213.21041870117188	213.66980775083542	209.30553558500114	210.97334672214788	60107600
3714	2025-03-17	213.71974182128906	214.93814530685134	209.69502079955336	213.0306430192638	48073400
3715	2025-03-18	212.4114532470703	214.8682229774316	211.21302787332291	213.87952928252258	42432400
3716	2025-03-19	214.95811462402344	218.47349365471302	213.470060528986	213.93944620866878	54385400
3717	2025-03-20	213.81961059570312	217.20517028159983	211.94206785632258	213.70975404736055	48862900
3718	2025-03-21	217.98414611816406	218.5533916912833	211.0032951126973	211.2829271905112	94127800
3719	2025-03-24	220.44091796875	221.1899357355996	218.29373979930335	220.71056863168138	44299500
3720	2025-03-25	223.45697021484375	223.80651793975238	219.79177838679217	220.48087718007702	34493600
3721	2025-03-26	221.2398681640625	224.7253029108424	220.18125884970436	223.21727075576553	34466100
3722	2025-03-27	223.5568389892578	224.69534536875565	220.271139232742	221.1000540446544	37094800
3723	2025-03-28	217.6146240234375	223.51688772665744	217.39491092445158	221.3796909591809	39818600
3724	2025-03-31	221.83909606933594	225.32451569687797	215.9468137615173	216.72579102857173	65299300
3725	2025-04-01	222.897705078125	223.3870536043053	218.61331487709137	219.5221267668628	36412700
3726	2025-04-02	223.59678649902344	224.89508702876748	220.73055001137135	221.03016017035932	35905900
3727	2025-04-03	202.9239044189453	207.2182761783418	200.9864426085102	205.27081771109022	103419000
3728	2025-04-04	188.13330078125	199.61824028069563	187.09465424061224	193.6360793511012	125910900
3729	2025-04-07	181.2223663330078	193.89573468350994	174.39131242893686	176.967935484531	160466300
3730	2025-04-08	172.19419860839844	190.09072892121037	168.9884109270566	186.4554964395268	120859500
3731	2025-04-09	198.58958435058594	200.3472738997123	171.6648855169899	171.72480450043201	184395900
3732	2025-04-10	190.17062377929688	194.52491452460524	182.76034285398336	188.82240088513313	121880000
3733	2025-04-11	197.89048767089844	199.27866665425725	185.81632494094944	185.856281088865	87435900
3734	2025-04-14	202.25477600097656	212.6611277249045	200.8965565016436	211.1630921847052	101352900
3735	2025-04-15	201.87527465820312	203.24347561495443	199.53834280484799	201.59564256833872	51343900
3736	2025-04-16	194.0155792236328	200.4371508814261	192.11805840887246	198.10021911176236	59732400
3737	2025-04-17	196.72203063964844	198.56961397436802	194.16538565496842	196.94174374665747	51334300
3738	2025-04-21	192.9070281982422	193.54618940120912	189.56140949031536	193.01688474432112	46742500
3739	2025-04-22	199.47842407226562	201.32599215129426	195.71335703344474	195.8631544964882	52976400
3740	2025-04-23	204.33206176757812	207.7276030292648	202.5344160012944	205.7302222309065	52929200
3741	2025-04-24	208.09710693359375	208.5565112075726	202.67422555441442	204.62166872266098	47311000
3742	2025-04-25	209.00592041015625	209.47530610539675	205.92995222724628	206.0997277622984	38222300
3743	2025-04-28	209.8647918701172	211.2230113707532	207.1883090170199	209.72497582911666	38743100
3744	2025-04-29	210.9333953857422	211.96204522644123	208.09710321217068	208.41669143858087	36827600
3745	2025-04-30	212.22171020507812	213.30029766677714	206.399343338795	209.02590396975114	52286500
3746	2025-05-01	213.04063415527344	214.2790004444518	208.62640936955898	208.80618155790114	57365700
3747	2025-05-02	205.08106994628906	206.71892151455646	201.89524528415058	205.82009105417706	101010600
3748	2025-05-05	198.62953186035156	203.83271551835597	197.9504297070337	202.83402512431957	69018500
3749	2025-05-06	198.25001525878906	200.38721199140494	196.7619763948813	197.9504203457911	51216500
3750	2025-05-07	195.99298095703125	199.1788056079939	192.99690991055434	198.90915494694545	68536700
3751	2025-05-08	197.2313690185547	199.78801395815432	194.42503624466005	197.46106353953903	50478900
3752	2025-05-09	198.27000427246094	200.2773664943336	197.28129528859796	198.739389980464	36453900
3753	2025-05-12	210.7899932861328	211.27000427246094	206.75	210.97000122070312	63775800
3754	2025-05-13	212.92999267578125	213.39999389648438	209.0	210.42999267578125	51909300
3755	2025-05-14	212.3300018310547	213.94000244140625	210.5800018310547	212.42999267578125	49325800
3756	2025-05-15	211.4499969482422	212.9600067138672	209.5399932861328	210.9499969482422	45029500
3757	2025-05-16	211.25999450683594	212.57000732421875	209.77000427246094	212.36000061035156	54737900
3758	2025-05-19	208.77999877929688	209.47999572753906	204.25999450683594	207.91000366210938	46140500
3759	2025-05-20	206.86000061035156	208.47000122070312	205.02999877929688	207.6699981689453	42496600
3760	2025-05-21	202.08999633789062	207.0399932861328	200.7100067138672	205.1699981689453	59211800
3761	2025-05-22	201.36000061035156	202.75	199.6999969482422	200.7100067138672	46742400
3762	2025-05-23	195.27000427246094	197.6999969482422	193.4600067138672	193.6699981689453	78432900
3763	2025-05-27	200.2100067138672	200.74000549316406	197.42999267578125	198.3000030517578	56288500
3764	2025-05-28	200.4199981689453	202.72999572753906	199.89999389648438	200.58999633789062	45339700
3765	2025-05-29	199.9499969482422	203.80999755859375	198.50999450683594	203.5800018310547	51396800
3766	2025-05-30	200.85000610351562	201.9600067138672	196.77999877929688	199.3699951171875	70819900
3767	2025-06-02	201.6999969482422	202.1300048828125	200.1199951171875	200.27999877929688	35423300
3768	2025-06-03	203.27000427246094	203.77000427246094	200.9600067138672	201.35000610351562	46381600
3769	2025-06-04	202.82000732421875	206.24000549316406	202.10000610351562	202.91000366210938	43604000
3770	2025-06-05	200.6300048828125	204.75	200.14999389648438	203.5	55126100
3771	2025-06-06	203.9199981689453	205.6999969482422	202.0500030517578	203.0	46607700
3772	2025-06-09	201.4499969482422	206.0	200.02000427246094	204.38999938964844	72862600
3773	2025-06-10	202.6699981689453	204.35000610351562	200.57000732421875	200.60000610351562	54672600
3774	2025-06-11	198.77999877929688	204.5	198.41000366210938	203.5	60989900
3775	2025-06-12	199.1999969482422	199.67999267578125	197.36000061035156	199.0800018310547	43758300