TradingAgents/tradingagents/dataflows/data_cache/NVDA-YFin-data-2010-06-12-2025-06-12.csv

1	Date	Close	High	Low	Open	Volume
2	2010-06-14	0.2604282796382904	0.2705152695878703	0.25974052411246495	0.2700567750135727	375080000
3	2010-06-15	0.2732662260532379	0.27464170944574273	0.26294995030131835	0.2634084720942382	528632000
4	2010-06-16	0.26982754468917847	0.2739540505658157	0.2661595333924436	0.2714322893832156	366480000
5	2010-06-17	0.28014376759529114	0.28083152306048614	0.2695982566723156	0.27922677852753486	859068000
6	2010-06-18	0.2819778323173523	0.28541658303722717	0.2796853318374357	0.2817485713378561	932832000
7	2010-06-21	0.27532944083213806	0.288625943107738	0.27280770783441594	0.287938215135745	579836000
8	2010-06-22	0.2650134265422821	0.28220718754910395	0.2636379147302271	0.2787684353477396	818164000
9	2010-06-23	0.2679935693740845	0.27074456449363216	0.259969790338198	0.26753507474228677	614060000
10	2010-06-24	0.25469690561294556	0.2677641736820045	0.253779916810686	0.2663886631498674	725028000
11	2010-06-25	0.25400930643081665	0.25676030156079943	0.24988280007146163	0.2565310405796502	507220000
12	2010-06-28	0.25446778535842896	0.2581357968578549	0.24988278464852645	0.25584329650290366	372008000
13	2010-06-29	0.24025428295135498	0.24919505153884586	0.23864953802398864	0.24896579055118107	660808000
14	2010-06-30	0.23406441509723663	0.24323441257170292	0.23406441509723663	0.24071265233472544	623072000
15	2010-07-01	0.2379617989063263	0.23956654394507557	0.22764553199871615	0.23475230882882775	737008000
16	2010-07-02	0.23498153686523438	0.23933730452733878	0.22695778453525448	0.2388788098599498	737096000
17	2010-07-06	0.23245973885059357	0.2416297390014137	0.23039647241940533	0.23406448341123584	712020000
18	2010-07-07	0.24369291961193085	0.24506843023590208	0.23291817748665475	0.23337667191839528	608412000
19	2010-07-08	0.23635703325271606	0.24552703533578557	0.2333767771099661	0.24529780168096596	783272000
20	2010-07-09	0.2372739315032959	0.2388787031151985	0.2342936765038715	0.23750319239892526	571516000
21	2010-07-12	0.2416297197341919	0.2446099750113182	0.2370447200243834	0.23727395361262144	565396000
22	2010-07-13	0.2503412067890167	0.25194595110721507	0.2441514630881078	0.2455269465056698	723316000
23	2010-07-14	0.2528631389141083	0.2631793945233774	0.24919512598819324	0.2613453880604199	1355664000
24	2010-07-15	0.24575622379779816	0.25332147874960975	0.24277596853450825	0.25309221783368213	953088000
25	2010-07-16	0.23039652407169342	0.24644405526205934	0.22947953478253527	0.2457562996308096	1288604000
26	2010-07-19	0.2397957742214203	0.24071276346069928	0.23200125637250588	0.23360602853438525	798440000
27	2010-07-20	0.24575622379779816	0.24713170730710238	0.23154270290037773	0.23360596915746482	1160988000
28	2010-07-21	0.23773236572742462	0.24827787233675078	0.23543986666702715	0.24804863882795772	624940000
29	2010-07-22	0.2416297197341919	0.24415148050608815	0.23887872537405758	0.24025420888974777	462612000
30	2010-07-23	0.23750320076942444	0.24162970573492615	0.23521070104734043	0.2414004448312168	817604000
31	2010-07-26	0.24185898900032043	0.24277600547480843	0.23314748280085343	0.23681549404128943	683548000
32	2010-07-27	0.2397957742214203	0.24300526388765747	0.23681551820062247	0.242546769268018	683472000
33	2010-07-28	0.23223045468330383	0.24002497042900198	0.2315426992750432	0.23589846530819158	1320808000
34	2010-07-29	0.20930543541908264	0.22008019303353196	0.20792993822653383	0.2154951932821179	2664476000
35	2010-07-30	0.2106809765100479	0.21434897410468437	0.20449121775874352	0.20770072077819254	984288000
36	2010-08-02	0.21045167744159698	0.21526593793101337	0.2095346747929283	0.2143489352823447	917020000
37	2010-08-03	0.20494970679283142	0.20907621251546857	0.20334496215868295	0.20884696523407287	955444000
38	2010-08-04	0.21366111934185028	0.21434887454958007	0.2058666195331943	0.20678362192204314	855496000
39	2010-08-05	0.21641218662261963	0.21687068111221666	0.2104516762715988	0.21434893409067984	800504000
40	2010-08-06	0.21893393993377686	0.22122643977637502	0.21366118483005034	0.21549519016987964	739904000
41	2010-08-09	0.22099719941616058	0.22145570759760363	0.2157244441480182	0.22122644667469346	466456000
42	2010-08-10	0.21182715892791748	0.21778765482271026	0.21091015640617058	0.21732916039402414	772560000
43	2010-08-11	0.20357419550418854	0.2074714400142612	0.20288644004270381	0.2074714400142612	796148000
44	2010-08-12	0.20540820062160492	0.20999320058564097	0.19830143974584688	0.1999061842675084	1343584000
45	2010-08-13	0.2152659147977829	0.21824616966959326	0.21159790459728545	0.2120564127045352	1797392000
46	2010-08-16	0.20976398885250092	0.21664148996354354	0.20701298020945585	0.21228573652700722	814008000
47	2010-08-17	0.2125149369239807	0.2164121948919805	0.20976394255252664	0.21182719516330573	481224000
48	2010-08-18	0.21366111934185028	0.21549512411954794	0.21045161781306573	0.21182712822852534	352920000
49	2010-08-19	0.22649918496608734	0.22718694035451406	0.21480742534909106	0.21595367522021805	1615100000
50	2010-08-20	0.22856242954730988	0.2340644451353263	0.22466518558626802	0.22489443281967475	1305308000
51	2010-08-23	0.22512365877628326	0.2349814118604829	0.22443590347668813	0.2292501632451051	748620000
52	2010-08-24	0.22283121943473816	0.22512371949924884	0.21732921654703688	0.21778771109418774	641332000
53	2010-08-25	0.22741618752479553	0.2292501927837761	0.2191631775237593	0.22030944105890438	757532000
54	2010-08-26	0.22466517984867096	0.2329181893555508	0.22466517984867096	0.23039642885935113	657596000
55	2010-08-27	0.23200124502182007	0.2338352507394099	0.22030949614922932	0.22604074693622278	1060416000
56	2010-08-30	0.22099719941616058	0.2310842154353797	0.22099719941616058	0.22925021003836216	602804000
57	2010-08-31	0.2138904184103012	0.22466517449210896	0.21320266307966715	0.2177876621788938	931488000
58	2010-09-01	0.21549521386623383	0.2198509667790144	0.21434896381889043	0.21709997213114163	851440000
59	2010-09-02	0.21939249336719513	0.22008023526324716	0.21411973717556443	0.2161829901924799	596292000
60	2010-09-03	0.22695772349834442	0.22764546531446994	0.22191421519153323	0.22466522344916973	566484000
61	2010-09-07	0.22902093827724457	0.23429367931688747	0.22581143600803208	0.22626993047604418	899820000
62	2010-09-08	0.23658624291419983	0.23819101497899894	0.22695774716920078	0.22947950841780584	1224156000
63	2010-09-09	0.23337677121162415	0.2397957779732918	0.23039651514419687	0.23956651699550463	697748000
64	2010-09-10	0.23085495829582214	0.23566921912579705	0.22879171927083583	0.23498146367454992	609292000
65	2010-09-13	0.24392223358154297	0.24690248902962977	0.23498146723728253	0.23498146723728253	1015792000
66	2010-09-14	0.2416297197341919	0.24483920859955627	0.2395664534675257	0.24185895332242993	698536000
67	2010-09-15	0.24208815395832062	0.24231741481822558	0.23612764488826307	0.2393371602831968	555572000
68	2010-09-16	0.24231746792793274	0.2443807068042973	0.23887871824815643	0.23887871824815643	365280000
69	2010-09-17	0.24185898900032043	0.24483924471707993	0.24117126080540194	0.24461001109502642	416884000
70	2010-09-20	0.2455269694328308	0.24644398579225457	0.23956645874721733	0.2418589586526449	443168000
71	2010-09-21	0.2588234543800354	0.2629499593571674	0.24415146704884647	0.24415146704884647	1779624000
72	2010-09-22	0.2611159384250641	0.2634084377759779	0.2563016788566459	0.257906422936536	999996000
73	2010-09-23	0.2663886845111847	0.2746416937083083	0.2618036854747271	0.2640961849929559	1240872000
74	2010-09-24	0.28106075525283813	0.28197777164474896	0.2702860107813631	0.27234924983784037	1086976000
75	2010-09-27	0.2751002013683319	0.2833531828135082	0.27143219139575453	0.2831239492706899	999504000
76	2010-09-28	0.27441251277923584	0.27830975724186946	0.26959825193619985	0.2753295018308831	723192000
77	2010-09-29	0.2723492681980133	0.2803730460209378	0.26936901254871404	0.27189077363552666	974904000
78	2010-09-30	0.26776424050331116	0.27899750644239585	0.26547174059681483	0.27578799017604827	787632000
79	2010-10-01	0.2601989805698395	0.2721200017277985	0.258135741623368	0.2716614798919123	999120000
80	2010-10-04	0.2576771080493927	0.2620328723002163	0.2524043551819442	0.2576771080493927	749500000
81	2010-10-05	0.25951141119003296	0.26363791937004816	0.2588236552719015	0.2631794245342184	753588000
82	2010-10-06	0.24713170528411865	0.2606574706517901	0.24460997187332653	0.2595112207390427	1057604000
83	2010-10-07	0.24529778957366943	0.24850727921282645	0.2379617664062924	0.24827801824056073	761488000
84	2010-10-08	0.24896575510501862	0.25102902171395974	0.24094200428179519	0.24438075463460524	706932000
85	2010-10-11	0.24781948328018188	0.25217524974279537	0.24667323326298193	0.2501119833145818	442680000
86	2010-10-12	0.2526337802410126	0.25378003042135705	0.24369301243706962	0.24575627915894568	605208000
87	2010-10-13	0.25996968150138855	0.2636376916776736	0.25400919912586295	0.2567601930937017	968732000
88	2010-10-14	0.25584331154823303	0.2606575461794845	0.25469703397458854	0.2601990515472836	599172000
89	2010-10-15	0.2588234543800354	0.2629499593571674	0.25584322659592845	0.25996970424430804	639940000
90	2010-10-18	0.2604282796382904	0.2615745297384135	0.25446776818614714	0.2590527685866395	448156000
91	2010-10-19	0.2588234543800354	0.26065745962862213	0.2526337105787136	0.2546969494029034	866136000
92	2010-10-20	0.2588234543800354	0.2659302144700268	0.2544677158273003	0.2590527152843909	763532000
93	2010-10-21	0.25423842668533325	0.25951118094110665	0.25034118304541364	0.25905268651207186	1014428000
94	2010-10-22	0.27051520347595215	0.2725784695491816	0.2530921952806326	0.25584321671160515	1322676000
95	2010-10-25	0.27303704619407654	0.27510031288833786	0.27005679029931656	0.2725785515938272	673136000
96	2010-10-26	0.2721199691295624	0.27624647385693046	0.2675349699499869	0.2698274695397746	675248000
97	2010-10-27	0.27601727843284607	0.27693426755475437	0.2689105170874062	0.2695982725932161	496796000
98	2010-10-28	0.27624648809432983	0.2806022266079155	0.2737247274840946	0.2796852376562403	704448000
99	2010-10-29	0.275558739900589	0.2785389950643633	0.2728077456450869	0.2757879734801083	554664000
100	2010-11-01	0.27601727843284607	0.2817485287666662	0.273724778299318	0.2773927894444658	473920000
101	2010-11-02	0.2817484438419342	0.286333442726978	0.27555870081287487	0.2771634449568904	581036000
102	2010-11-03	0.2838118076324463	0.2856458132848158	0.276246551396896	0.2835825466776157	671748000
103	2010-11-04	0.2842702269554138	0.2895429815617784	0.28381173249589325	0.28656272658176785	700016000
104	2010-11-05	0.2890845835208893	0.29160631755370414	0.28495807735138456	0.2863335611887126	735116000
105	2010-11-08	0.29023075103759766	0.2927524843520399	0.2865627405254512	0.28885524026335463	605156000
106	2010-11-09	0.28862592577934265	0.2925231964733154	0.28702118172645547	0.2902306971609773	633964000
107	2010-11-10	0.2920647859573364	0.2920647859573364	0.2865627696303024	0.2906892750433891	521016000
108	2010-11-11	0.2890845835208893	0.2938988179446778	0.28129006579432253	0.28518731099322575	1089980000
109	2010-11-12	0.3039857745170593	0.3136142960727603	0.29871301921959326	0.3000885301071948	2142560000
110	2010-11-15	0.30031776428222656	0.3097170249318825	0.2996300361658533	0.30536128599399603	733548000
111	2010-11-16	0.29137691855430603	0.2994006653692058	0.2909184242020607	0.2952741615415084	739356000
112	2010-11-17	0.2961912155151367	0.2996299645905778	0.2883967012135547	0.29114769500815785	551764000
113	2010-11-18	0.3053613007068634	0.3083415562268428	0.30008854514517014	0.30008854514517014	993120000
114	2010-11-19	0.31521907448768616	0.31636532457449107	0.30421506818860744	0.30467356275757784	716484000
115	2010-11-22	0.3154483139514923	0.31728229210246245	0.3104047920500567	0.31315581393402375	462668000
116	2010-11-23	0.3081122040748596	0.314989702163925	0.30581970471183784	0.31178021398719374	457832000
117	2010-11-24	0.31567755341529846	0.31682380344530836	0.3110925532952588	0.31132181423276334	397784000
118	2010-11-26	0.31178030371665955	0.3172822928398691	0.31178030371665955	0.3154483146846366	143104000
119	2010-11-29	0.31521907448768616	0.31636532457449107	0.3090293294846912	0.3104048131916024	468192000
120	2010-11-30	0.3120095133781433	0.3136142851339559	0.30627826376096656	0.3104047689510846	720936000
121	2010-12-01	0.32576456665992737	0.3278278057608028	0.31774081653401337	0.31819931107545724	626536000
122	2010-12-02	0.3296617865562439	0.33172505283129033	0.32553528133490506	0.32576454225282825	529316000
123	2010-12-03	0.33906105160713196	0.33906105160713196	0.32736929120688607	0.3280570466413866	606044000
124	2010-12-06	0.33264195919036865	0.340894967582333	0.3312664760108728	0.34020721232821144	438424000
125	2010-12-07	0.34341683983802795	0.3514405899881962	0.3397488288378771	0.3404365843164999	1026812000
126	2010-12-08	0.3463971018791199	0.3500650856195499	0.3404365907238806	0.3429583517500411	613252000
127	2010-12-09	0.3406657874584198	0.3429583146250647	0.3333297934429188	0.3381440540339918	942408000
128	2010-12-10	0.34272903203964233	0.34593852067825837	0.33974877697306916	0.3406657659187446	451900000
129	2010-12-13	0.3340176045894623	0.34479235015952076	0.33310058810405324	0.3441046219564119	609108000
130	2010-12-14	0.334476113319397	0.34662637046726447	0.3340176187216728	0.34043662507608957	755160000
131	2010-12-15	0.32714006304740906	0.3392903181628512	0.3266815411976243	0.33516381281607305	624176000
132	2010-12-16	0.3275986313819885	0.332412893259424	0.32668161480455454	0.33057888743331715	631872000
133	2010-12-17	0.32943254709243774	0.33126655241685593	0.32393053111918313	0.3278277753531008	593156000
134	2010-12-20	0.3280571699142456	0.332183676743097	0.327827908907012	0.3305789316787561	344088000
135	2010-12-21	0.3408951163291931	0.3408951163291931	0.3310373595954232	0.3312666205564157	466952000
136	2010-12-22	0.3445630967617035	0.3450215913137178	0.33699784100281927	0.34020733019567595	477988000
137	2010-12-23	0.34204134345054626	0.3445631045366627	0.3406658324347087	0.3445631045366627	273784000
138	2010-12-27	0.3438752293586731	0.34639698956720605	0.3349344655246682	0.3411242356131131	255500000
139	2010-12-28	0.34249982237815857	0.3461678333671131	0.3404365832773442	0.3438753333312055	194260000
140	2010-12-29	0.34249982237815857	0.3450215833491593	0.33929033325939045	0.3422705887718215	177660000
141	2010-12-30	0.34364593029022217	0.3457091958665825	0.34089493685048655	0.3420411863944385	174488000
142	2010-12-31	0.3530452251434326	0.3535037468729223	0.34341673341286055	0.34387522781360247	391252000
143	2011-01-03	0.3626737892627716	0.3661125386887017	0.35533776862445327	0.3557962904109115	817448000
144	2011-01-04	0.36152762174606323	0.3649663719547313	0.3535038712591711	0.36336162732310434	651384000
145	2011-01-05	0.38926681876182556	0.38972534057538405	0.36450781596603543	0.36817579917323406	1428216000
146	2011-01-06	0.4431407153606415	0.4433699763179927	0.39820767203423973	0.399353922163478	3493312000
147	2011-01-07	0.4555201530456543	0.45689566389034564	0.42823938837013836	0.4380971432137491	2579984000
148	2011-01-10	0.4729430377483368	0.4738600265163488	0.44382827542587494	0.44726702429904003	1750348000
149	2011-01-11	0.4656071960926056	0.483947251743906	0.45552020647752606	0.4793622514954595	2711088000
150	2011-01-12	0.5352991819381714	0.5357576490688878	0.46423163887189445	0.46583638314440684	3431896000
151	2011-01-13	0.5362163782119751	0.5465326578474343	0.5130620847744544	0.5295681103281796	2695192000
152	2011-01-14	0.5408011078834534	0.549741871793708	0.5238366235338646	0.5270461117095983	1595352000
153	2011-01-18	0.5281926393508911	0.537133408428801	0.5151253908987685	0.533465396397541	1813348000
154	2011-01-19	0.5137499570846558	0.5410307357782695	0.5126037338967703	0.5284220074238493	1197896000
155	2011-01-20	0.5142083764076233	0.5171886326211751	0.4995363290001296	0.5087063859585758	1111408000
156	2011-01-21	0.5093938112258911	0.5270461052924911	0.5084768224236316	0.5197100855594237	739244000
157	2011-01-24	0.5669357776641846	0.5742717992117603	0.5268170020604259	0.5327774580781336	2056900000
158	2011-01-25	0.5495127439498901	0.570374475762272	0.5458447333331785	0.5644139653423038	1086856000
159	2011-01-26	0.5625801086425781	0.5731256209424394	0.5513468407877243	0.5552440858276698	1074660000
160	2011-01-27	0.5609755516052246	0.5719795348520543	0.5502008020675889	0.5706040779393532	657396000
161	2011-01-28	0.5446985363960266	0.5717500708565847	0.5318605246738561	0.5623508366749577	1094796000
162	2011-01-31	0.5483665466308594	0.5559318025498121	0.5366748123277119	0.5456155792605677	750160000
163	2011-02-01	0.5609755516052246	0.5651020316584016	0.54951304628247	0.5531810589172588	654104000
164	2011-02-02	0.5864220261573792	0.5999477913272976	0.5577657514289088	0.5577657514289088	1606616000
165	2011-02-03	0.5754179954528809	0.5873390162567784	0.5628092192443348	0.5873390162567784	1030776000
166	2011-02-04	0.5884851217269897	0.5930701204072997	0.5811491566329912	0.5834416559731461	872900000
167	2011-02-07	0.5639556646347046	0.5829834240837645	0.5618923978055228	0.5804616899531131	934236000
168	2011-02-08	0.5472202897071838	0.5683113115161454	0.5446985014533876	0.564643300594042	1076584000
169	2011-02-09	0.5339236259460449	0.5547854090343095	0.5240658729241996	0.549283366672351	1277520000
170	2011-02-10	0.5231490135192871	0.5320897799120745	0.5181054916588019	0.522002736191104	1042352000
171	2011-02-11	0.5380502343177795	0.5550147779765021	0.5128327344177999	0.5213149789184055	1359276000
172	2011-02-14	0.5297971963882446	0.5616629577457962	0.5277339303173053	0.544469183136307	1287828000
173	2011-02-15	0.5169591903686523	0.5325481661270797	0.5146666360609392	0.5307141882699128	886980000
174	2011-02-16	0.535987138748169	0.5435523958234962	0.5220028475126279	0.5238368806973417	1318364000
175	2011-02-17	0.588714599609375	0.5962798553352163	0.5183347433404742	0.5208565316874302	3470096000
176	2011-02-18	0.5875681042671204	0.5949041236608418	0.5783981073537151	0.5855048385643563	1394412000
177	2011-02-22	0.5320897698402405	0.5699160464340944	0.5302557370813659	0.5683113019310232	1396648000
178	2011-02-23	0.5068721175193787	0.5371331329345654	0.4993068636655819	0.5320896668037008	1491604000
179	2011-02-24	0.5192517042160034	0.5281924148360234	0.5057259395126978	0.509393895327319	1246120000
180	2011-02-25	0.5300268530845642	0.5387383367983354	0.5259003176483992	0.5332363442076616	775652000
181	2011-02-28	0.5194808840751648	0.5389671569485854	0.5075598649377782	0.5387378687407518	903696000
182	2011-03-01	0.4963267743587494	0.5270463217841446	0.4963267743587494	0.520398054586277	988448000
183	2011-03-02	0.4756942391395569	0.5050382734485174	0.46423173854797406	0.4956389847031595	1718140000
184	2011-03-03	0.47844523191452026	0.4894492658617696	0.4640024749357985	0.48669824371057796	1593704000
185	2011-03-04	0.4759235978126526	0.48371808933158583	0.4706508406892499	0.478903854215338	959760000
186	2011-03-07	0.4692751467227936	0.4809669341092591	0.457354153079467	0.47936218969494176	1019140000
187	2011-03-08	0.44818416237831116	0.4768404107874061	0.4383263801310775	0.4743186773246582	1947184000
188	2011-03-09	0.43878498673439026	0.4511645048358832	0.43488771433486356	0.4468087378389885	1318976000
189	2011-03-10	0.41081640124320984	0.4319073956120245	0.41035787938380186	0.4286979065687015	1722736000
190	2011-03-11	0.413796603679657	0.42525913020722256	0.40485586523608535	0.4142551255106125	1486832000
191	2011-03-14	0.41723543405532837	0.42755168465180016	0.41035790632892327	0.41700617311057053	1003360000
192	2011-03-15	0.40485596656799316	0.41173346780865866	0.38995468655112403	0.3968321877917895	1256280000
193	2011-03-16	0.40187564492225647	0.42067416710586686	0.39660288936657934	0.4011878894447758	1476520000
194	2011-03-17	0.4094408452510834	0.4133380893257527	0.3943103361038348	0.4126503339411046	1238516000
195	2011-03-18	0.40393877029418945	0.41723529957173683	0.4034802758812133	0.4158597890040599	886960000
196	2011-03-21	0.4071483910083771	0.4167768854828965	0.40302188556822427	0.41265038004274374	751832000
197	2011-03-22	0.4000415802001953	0.4098993343746561	0.3982075749746848	0.4060020903509164	718332000
198	2011-03-23	0.40829458832740784	0.40944083817242016	0.3906423188512169	0.39935382313906076	782396000
199	2011-03-24	0.44084814190864563	0.4458916635029308	0.41608913776205714	0.41700612678169763	1780592000
200	2011-03-25	0.42709314823150635	0.44589166933896723	0.42640539279339723	0.4447454193850369	1196392000
201	2011-03-28	0.4429115056991577	0.45024750145750086	0.4332829822295246	0.43718022741407314	1204284000
202	2011-03-29	0.43947261571884155	0.44451610949479203	0.43351210568351267	0.4429113652018194	715764000
203	2011-03-30	0.4229665994644165	0.4447453736796985	0.4174645838537262	0.4429113684761351	1176320000
204	2011-03-31	0.42319589853286743	0.42823942045544605	0.4154014093723013	0.42365442040128803	655112000
205	2011-04-01	0.41723543405532837	0.4291564292788332	0.4115041563951979	0.42869793471807477	850072000
206	2011-04-04	0.4023340940475464	0.4183816198384933	0.39935383886738834	0.4172353699483366	924328000
207	2011-04-05	0.40302175283432007	0.4115039945223514	0.40210473674477154	0.4082945065307979	821076000
208	2011-04-06	0.4002707898616791	0.40646053279274946	0.396832013423586	0.40600203837725324	856984000
209	2011-04-07	0.41494283080101013	0.41746459141769515	0.39958308818427546	0.4011878325181876	1021208000
210	2011-04-08	0.4023340940475464	0.41815235892896074	0.4011878441573897	0.41815235892896074	746552000
211	2011-04-11	0.3970613479614258	0.4060021137017267	0.3927056092129804	0.4039388474560786	546208000
212	2011-04-12	0.3982076346874237	0.40095862927383547	0.3858281180554367	0.39316414005754285	840756000
213	2011-04-13	0.4071483910083771	0.4096701245954803	0.39729063560377753	0.4023341301067396	749588000
214	2011-04-14	0.4243420958518982	0.424571356757639	0.40118783752217785	0.4034803372645758	1254704000
215	2011-04-15	0.42892709374427795	0.43419984826201896	0.419069312722142	0.4211325787484323	969720000
216	2011-04-18	0.41471371054649353	0.42159121156716683	0.4080654431625868	0.4188402166246495	743584000
217	2011-04-19	0.4131089150905609	0.416547665179004	0.4018756484043929	0.41494289327472544	659860000
218	2011-04-20	0.42571765184402466	0.4344291572561305	0.41884015188637613	0.42823941275999794	650516000
219	2011-04-21	0.4245714247226715	0.433053696990381	0.42365443561042254	0.43030267499612007	421300000
220	2011-04-25	0.4312196373939514	0.43832637044511263	0.4261761159223971	0.42640537683610547	619612000
221	2011-04-26	0.44245287775993347	0.4468086438404727	0.4305318840924776	0.43488762284426313	676000000
222	2011-04-27	0.44245287775993347	0.4447454049219961	0.43328287842669766	0.4447454049219961	450004000
223	2011-04-28	0.4472671151161194	0.4562078803990089	0.4374093608790243	0.44245285478465946	684000000
224	2011-04-29	0.45850035548210144	0.46858734275148706	0.4495595906795202	0.4502473460226035	836000000
225	2011-05-02	0.4523106515407562	0.4683581500795534	0.4500181517494995	0.4681289164976796	613824000
226	2011-05-03	0.43076109886169434	0.4484133686700752	0.4252591104335967	0.44703788522742705	808000000
227	2011-05-04	0.42755165696144104	0.4369509178276534	0.41952790701717624	0.4321366569295923	639356000
228	2011-05-05	0.4277808368206024	0.4328243303640017	0.4183815777356876	0.42411282660972094	544000000
229	2011-05-06	0.4429115056991577	0.4470380118534633	0.4332829822295246	0.4367217328033192	841080000
230	2011-05-09	0.4527692496776581	0.4550617499936961	0.44314072648729086	0.44428697664530986	706328000
231	2011-05-10	0.4534570276737213	0.45689577831791595	0.4488719994860344	0.4564372836977755	690976000
232	2011-05-11	0.4555201530456543	0.4603343863445661	0.44933040890205117	0.45574941396268753	616000000
233	2011-05-12	0.46996307373046875	0.47042159572662134	0.4527693187376547	0.45391556907050895	1224000000
234	2011-05-13	0.4186108708381653	0.4413066360049175	0.4154013819436771	0.4401603860670639	2025192000
235	2011-05-16	0.40577277541160583	0.41838154940956446	0.40554354186941477	0.4174645332545547	728188000
236	2011-05-17	0.40416812896728516	0.40462662349120965	0.3924763682990576	0.40439738989362495	1420364000
237	2011-05-18	0.413567453622818	0.41700620407699984	0.4043974524116665	0.4057729361960837	658844000
238	2011-05-19	0.40760689973831177	0.4170061609389194	0.40141715502684755	0.4167769000008533	650884000
239	2011-05-20	0.41471371054649353	0.4156306997510794	0.4048559536177765	0.406689959355708	575820000
240	2011-05-23	0.4142550528049469	0.4172353075393259	0.4034802835861344	0.4087530377579205	588000000
241	2011-05-24	0.4158599376678467	0.43259519468969665	0.41517218213814583	0.41631843224472787	720372000
242	2011-05-25	0.42090335488319397	0.42365437649357657	0.4096700895174735	0.41379659460429424	545312000
243	2011-05-26	0.43144890666007996	0.43511691761023896	0.4197571456691094	0.4209033956749396	706436000
244	2011-05-27	0.4470379650592804	0.44772569323904243	0.4328244423124037	0.43328293687516417	658824000
245	2011-05-31	0.4594174325466156	0.45964672080997687	0.44474544327953847	0.45574944889422436	1200716000
246	2011-06-01	0.43878498673439026	0.45804200578268167	0.4378679702108948	0.45735425022224996	762208000
247	2011-06-02	0.43672165274620056	0.4426821635796379	0.4314488973671991	0.4394726745639441	607592000
248	2011-06-03	0.42319589853286743	0.43557541507634756	0.4211326594399988	0.4316781704960645	549300000
249	2011-06-06	0.4142550528049469	0.4264053052889543	0.4137965310544663	0.42250806171111205	435988000
250	2011-06-07	0.41402584314346313	0.41975709244591924	0.41219183790092667	0.4174645927249368	433956000
251	2011-06-08	0.40279263257980347	0.4144843936692976	0.3995831434679356	0.4119626600324746	569288000
252	2011-06-09	0.3982076346874237	0.40348039025315396	0.38376487894781697	0.4025634011672688	741632000
253	2011-06-10	0.3924763798713684	0.4014171463309157	0.389266863451753	0.3988953853818433	493548000
254	2011-06-13	0.38972535729408264	0.39751984585641165	0.38697433560972755	0.3924763516496838	574760000
255	2011-06-14	0.3929349184036255	0.40164642490545377	0.3913301736785211	0.39316417936239423	534576000
256	2011-06-15	0.3844525218009949	0.38995450936200754	0.37642874667066684	0.38766200999012757	935916000
257	2011-06-16	0.37115609645843506	0.39064237389829	0.36565410735856824	0.38468186293280443	1024908000
258	2011-06-17	0.36244451999664307	0.37574105026424165	0.35098202217500685	0.37551178937630875	1467884000
259	2011-06-20	0.35808879137039185	0.3668002954144841	0.3553377699563355	0.35923504118333155	745960000
260	2011-06-21	0.3658832907676697	0.36863431226895066	0.3560255365980852	0.3594642861459343	704276000
261	2011-06-22	0.36083984375	0.36817583827220673	0.3601520882853778	0.3633616046773628	651720000
262	2011-06-23	0.371614545583725	0.3741362787072416	0.35304526085237253	0.3562547766396898	744024000
263	2011-06-24	0.36083984375	0.3729900991958064	0.3585473437537632	0.36978061013257707	529052000
264	2011-06-27	0.35327470302581787	0.3631324616767836	0.34066592162294396	0.36083996093603643	1142152000
265	2011-06-28	0.35533788800239563	0.35946439416558695	0.35075288722746306	0.3532746485851801	692200000
266	2011-06-29	0.36083984375	0.3645078546754812	0.3452508383098383	0.35763032735801503	960544000
267	2011-06-30	0.3654248118400574	0.3693220560276706	0.35625481265567177	0.3617568012348018	652300000
268	2011-07-01	0.37023913860321045	0.3716146496585379	0.3580888820436781	0.3654248772383224	540804000
269	2011-07-05	0.36404937505722046	0.3732193754178661	0.36083985853374045	0.36978062528262395	535296000
270	2011-07-06	0.3592350482940674	0.36450780300370994	0.35487928252142714	0.3638200476365823	529580000
271	2011-07-07	0.36061063408851624	0.36290313441068817	0.3541916277206828	0.36106915601595824	986136000
272	2011-07-08	0.35373303294181824	0.35808879871761107	0.3507527779012762	0.35556703814590196	619516000
273	2011-07-11	0.34135347604751587	0.3484602350851637	0.34043648722338316	0.34708475184896465	714388000
274	2011-07-12	0.3367685377597809	0.3429583090851039	0.33103728825763246	0.3397487929666487	867604000
275	2011-07-13	0.33608078956604004	0.3436460445369764	0.33287130070746285	0.3413535446869202	634368000
276	2011-07-14	0.32278430461883545	0.33951956000872324	0.32117956009186116	0.3374563209495785	1088996000
277	2011-07-15	0.32324281334877014	0.3266815634842217	0.31659457401839985	0.3246183243344535	827736000
278	2011-07-18	0.3163653016090393	0.322555046162711	0.31223879613033956	0.3207210680199607	818200000
279	2011-07-19	0.32599371671676636	0.32668144463064136	0.31728218674855213	0.31728218674855213	602224000
280	2011-07-20	0.3218672275543213	0.32897395918183464	0.32095021141194185	0.3271399815545719	662956000
281	2011-07-21	0.3369978070259094	0.33929030688360234	0.3175115309067655	0.3223257915394222	1143420000
282	2011-07-22	0.3438752293586731	0.3450214790300521	0.3356222207932452	0.3399779859417341	737192000
283	2011-07-25	0.3383733332157135	0.33997810518148036	0.33355909930468514	0.3386025941618966	566920000
284	2011-07-26	0.330120325088501	0.33699782502898923	0.32530606419865704	0.32874481416890117	698276000
285	2011-07-27	0.317740797996521	0.32714005852715516	0.3168237816383773	0.32553528673259235	652212000
286	2011-07-28	0.31705302000045776	0.32370125831236557	0.3115510042293506	0.31659452551838696	648176000
287	2011-07-29	0.31705302000045776	0.3200332751270467	0.31223875961683306	0.3138435039684571	677656000
288	2011-08-01	0.3340176045894623	0.334934593746113	0.3216380870021276	0.3243890818008381	1019620000
289	2011-08-02	0.33057883381843567	0.3525868455048304	0.33057883381843567	0.33172508385775296	1356432000
290	2011-08-03	0.33951956033706665	0.34066581033297905	0.32805706037794263	0.3312665767637507	765236000
291	2011-08-04	0.3071952760219574	0.33332979032685595	0.3071952760219574	0.33332979032685595	979732000
292	2011-08-05	0.2968789041042328	0.318199178339623	0.28885515732540074	0.3143019353699393	1270588000
293	2011-08-08	0.27349549531936646	0.29252327768911984	0.27166148989455546	0.2824362615170369	1084180000
294	2011-08-09	0.29642054438591003	0.2968790389443389	0.275100287795773	0.2787682715919614	1329832000
295	2011-08-10	0.2828947901725769	0.2959620633204623	0.2812900454805365	0.28770905157745663	1140052000
296	2011-08-11	0.30742454528808594	0.3115510509024147	0.2828947725418705	0.2828947725418705	1078792000
297	2011-08-12	0.2952742874622345	0.3406658215955356	0.2904600263887387	0.34020732704776374	3195784000
298	2011-08-15	0.30650749802589417	0.3071952533859048	0.296649744075745	0.29825448836326895	864152000
299	2011-08-16	0.2977960407733917	0.30719530173925264	0.2922940243560259	0.3030687962584172	716868000
300	2011-08-17	0.2936694622039795	0.3037564761276454	0.289772218625432	0.29871295550143795	553328000
301	2011-08-18	0.2737247049808502	0.28312396394218176	0.2705151892563407	0.28037296998456646	802564000
302	2011-08-19	0.26891064643859863	0.2840411655294573	0.26707663998383235	0.26913990749373334	761332000
303	2011-08-22	0.2737247049808502	0.27968521466297513	0.2707444501397878	0.2764756989384656	611876000
304	2011-08-23	0.3032979965209961	0.3035272574281342	0.2799144771430224	0.2803729989572986	938312000
305	2011-08-24	0.2989421784877777	0.3035271767823034	0.29114766498983674	0.3026101880548965	687500000
306	2011-08-25	0.2861042320728302	0.29825448555615824	0.28564573761338885	0.2929817309507044	690968000
307	2011-08-26	0.29825446009635925	0.3012347148214525	0.27991443732549687	0.2849579579350772	732660000
308	2011-08-29	0.30627840757369995	0.3074246580353561	0.2996301658276009	0.3067369296213758	601528000
309	2011-08-30	0.3136143982410431	0.31613613258482853	0.3021518675438989	0.3042151345474656	684760000
310	2011-08-31	0.305132120847702	0.319116385749412	0.30261038652902156	0.31590689576972286	705808000
311	2011-09-01	0.3044443130493164	0.31590684166933936	0.3042150794207464	0.30925857452315086	762312000
312	2011-09-02	0.2961912155151367	0.30169320310434306	0.29389868880276104	0.29756669874806413	471356000
313	2011-09-06	0.30215170979499817	0.30283946510378695	0.28381171398062766	0.28656270788703336	696248000
314	2011-09-07	0.32668158411979675	0.3356223514339885	0.31774084413436354	0.32668158411979675	1606620000
315	2011-09-08	0.3250766694545746	0.3312664387160617	0.3198039162049254	0.32347192559478855	880164000
316	2011-09-09	0.3181993365287781	0.3310373486886779	0.31544834173130193	0.32232584238937145	869828000
317	2011-09-12	0.32576456665992737	0.32851556123734665	0.31384354460985026	0.31384354460985026	916480000
318	2011-09-13	0.3331005871295929	0.3347053591421745	0.3234720916978944	0.3285155867022357	853836000
319	2011-09-14	0.350294291973114	0.35465005785510656	0.3415827875378814	0.3418120484422635	1547192000
320	2011-09-15	0.35533788800239563	0.35992291610608845	0.35212839839144694	0.3580889103303634	752908000
321	2011-09-16	0.35442087054252625	0.3690928882506603	0.3525868649129147	0.356025615220152	1391588000
322	2011-09-19	0.34708479046821594	0.35098203439753906	0.3381440254587379	0.3484602738574616	968204000
323	2011-09-20	0.33814412355422974	0.35281614193045724	0.3365393788035316	0.35144063081342486	792436000
324	2011-09-21	0.33172500133514404	0.3459384928210634	0.3314957404528107	0.33997801049664556	715252000
325	2011-09-22	0.30971693992614746	0.31911619799605806	0.3037564581380617	0.3186577036013972	1314632000
326	2011-09-23	0.3161359429359436	0.32507670659700466	0.30604895695442313	0.3078829618589034	1011440000
327	2011-09-26	0.3168238401412964	0.3209503461930342	0.3026103435886525	0.32003335699431895	972124000
328	2011-09-27	0.3172822594642639	0.3275985358104134	0.31476052610170774	0.3248475415381917	781388000
329	2011-09-28	0.3076537549495697	0.32599377988184175	0.3026102610743521	0.31797000360154964	1236532000
330	2011-09-29	0.3000885248184204	0.3184285512386109	0.29229400880730744	0.3131557960340721	866416000
331	2011-09-30	0.28679201006889343	0.2968789982879866	0.28633348824450006	0.29527425388886996	677784000
332	2011-10-03	0.2707444727420807	0.2920647528475218	0.2707444727420807	0.28312398757794144	949896000
333	2011-10-04	0.295732706785202	0.295732706785202	0.2629499313626622	0.2640961811049014	1361548000
334	2011-10-05	0.30627840757369995	0.30902943054468807	0.2890846506488575	0.29504513665220955	856708000
335	2011-10-06	0.3184286057949066	0.3193455949750842	0.3074245716602212	0.307883093579069	773192000
336	2011-10-07	0.32438895106315613	0.3292032105171891	0.31315571544207566	0.3198039524702666	806976000
337	2011-10-10	0.3388318419456482	0.3388318419456482	0.329203319840111	0.32989107532318596	534376000
338	2011-10-11	0.33516377210617065	0.3415827766071831	0.3340175222784453	0.3360807610368503	816080000
339	2011-10-12	0.3349345326423645	0.3418120593775773	0.33470529905940116	0.34158279846586065	612064000
340	2011-10-13	0.35442087054252625	0.3551086260697253	0.3324128576447042	0.3333298467951309	854832000
341	2011-10-14	0.3603813350200653	0.36427857939439334	0.35166982991178497	0.36061056861340546	702452000
342	2011-10-17	0.34249982237815857	0.35625484992235995	0.3406658168836813	0.35625484992235995	611780000
343	2011-10-18	0.3548792600631714	0.3557962762708928	0.33860250249580454	0.3406657411378651	590916000
344	2011-10-19	0.3477725088596344	0.3615275336721178	0.3468555199588858	0.35533776294143754	557568000
345	2011-10-20	0.33034950494766235	0.3397487642687505	0.31728223532352734	0.33837325357292014	990308000
346	2011-10-21	0.33195430040359497	0.3399780775950945	0.3264523114292152	0.33447606129195956	628428000
347	2011-10-24	0.34433379769325256	0.34960655277945674	0.3326420376033543	0.33332979301959903	535256000
348	2011-10-25	0.3312665522098541	0.34227055682073354	0.3305787967975329	0.3395195351714485	577996000
349	2011-10-26	0.33516377210617065	0.33951951052002644	0.32553525169027614	0.33768553265866713	503116000
350	2011-10-27	0.34960654377937317	0.3530452934433175	0.33974878927698227	0.3475433049125078	577732000
351	2011-10-28	0.35763028264045715	0.360839798631129	0.3457092896163599	0.34662627856869344	490156000
352	2011-10-31	0.3392903506755829	0.3482311176718166	0.3392903506755829	0.34616785113633614	519984000
353	2011-11-01	0.32232582569122314	0.3278278150011439	0.3191163091531386	0.3269108258924094	790824000
354	2011-11-02	0.3168238401412964	0.32714011893502065	0.31017560012871187	0.3255353468441296	961608000
355	2011-11-03	0.3358515501022339	0.3365393055109686	0.31178027476904	0.3202625186000922	749372000
356	2011-11-04	0.339748740196228	0.34089498991862	0.327598487673123	0.332871241861876	654840000
357	2011-11-07	0.3379148840904236	0.34295840695457863	0.33012039347470207	0.3372271284881514	613536000
358	2011-11-08	0.34570932388305664	0.34777256289469144	0.3367685577322111	0.34227057397782873	549728000
359	2011-11-09	0.32828643918037415	0.34204144407007847	0.32691092775989755	0.3376857034531783	532244000
360	2011-11-10	0.33172500133514404	0.33974874961431223	0.32347199217364253	0.3363100003518116	990484000
361	2011-11-11	0.34341683983802795	0.346167834423763	0.32255505118733174	0.34112433979512274	1751560000
362	2011-11-14	0.3367685377597809	0.34685555328081413	0.3358515487709385	0.3434168035795251	500292000
363	2011-11-15	0.3411242365837097	0.3436459694706699	0.33264196712837235	0.33355898326533345	505660000
364	2011-11-16	0.3342466950416565	0.34364595285062255	0.33310044542245315	0.3347052167523351	512420000
365	2011-11-17	0.32232582569122314	0.3344760816901181	0.31636531449817823	0.3335590925813836	657504000
366	2011-11-18	0.319345623254776	0.3241598851989336	0.31590687253145244	0.3241598851989336	501352000
367	2011-11-21	0.33539316058158875	0.33860265038855947	0.3094878718265219	0.31430213386573996	1330788000
368	2011-11-22	0.34570932388305664	0.34754332929826254	0.3372270522538238	0.3390610576690297	1287480000
369	2011-11-23	0.331037312746048	0.344563078968936	0.33080805181750117	0.34204131806994265	825340000
370	2011-11-25	0.3218672275543213	0.33424671318208526	0.32095021141194185	0.32668145981900815	406620000
371	2011-11-28	0.3399781286716461	0.34502162387732865	0.33241287219874266	0.33241287219874266	690616000
372	2011-11-29	0.34181201457977295	0.3461677527015006	0.33630999937844624	0.3395194877493245	623440000
373	2011-11-30	0.3583180010318756	0.3592350172183028	0.34914800314009997	0.3521282579206769	730324000
374	2011-12-01	0.3626737892627716	0.36359077817818586	0.3537330243581028	0.35533776862445327	529760000
375	2011-12-02	0.3603813350200653	0.3679465901753813	0.3569425851611721	0.3665710793003222	546464000
376	2011-12-05	0.3548792600631714	0.36680027946229926	0.3518990052133894	0.36634178502281356	644696000
377	2011-12-06	0.3498357832431793	0.3576302710721418	0.34616777289499034	0.3569425430445138	573832000
378	2011-12-07	0.3477725088596344	0.350294269329819	0.34043651566739375	0.3475432752988226	510016000
379	2011-12-08	0.3367685377597809	0.3500650420705159	0.3356222878593512	0.3443337925683675	491488000
380	2011-12-09	0.3415828049182892	0.34433379926708807	0.3296617838589045	0.3342467835498205	555840000
381	2011-12-12	0.3331005871295929	0.3356223482961426	0.3269108420184123	0.33424683723643217	573208000
382	2011-12-13	0.3239305317401886	0.341582802276707	0.3218672928267337	0.3374562971210435	516596000
383	2011-12-14	0.31132176518440247	0.3230135245799838	0.30788301563614345	0.3211795193551619	636020000
384	2011-12-15	0.3085708022117615	0.31865781919718683	0.30788307403466475	0.3165945800083821	435148000
385	2011-12-16	0.30971693992614746	0.31705295955571056	0.3083414567421649	0.3110924504388774	619116000
386	2011-12-19	0.301693320274353	0.3147605936990242	0.300547070137365	0.31109258232915876	463276000
387	2011-12-20	0.31865784525871277	0.3198040954192968	0.30857082744831765	0.30857082744831765	445208000
388	2011-12-21	0.3145313560962677	0.3202626072067934	0.3083416103626522	0.31682385654047795	548424000
389	2011-12-22	0.3280571699142456	0.3289741592856505	0.3154484157492225	0.3154484157492225	576560000
390	2011-12-23	0.3248475193977356	0.3301202740018943	0.3220964979842606	0.32966175221381433	248948000
391	2011-12-27	0.32232582569122314	0.32736932044677663	0.3214088092537317	0.3234720757415197	195712000
392	2011-12-28	0.31430208683013916	0.32301359299664006	0.3140728258801952	0.3223258374755662	233960000
393	2011-12-29	0.32026246190071106	0.3209502171876853	0.312926469273399	0.3175114680815626	211112000
394	2011-12-30	0.317740797996521	0.3225550313939458	0.31728227615307186	0.31911628154060473	186956000
395	2012-01-03	0.3218672275543213	0.33012023619199604	0.3211794722797237	0.3278277095004214	468044000
396	2012-01-04	0.3255354166030884	0.3269109280246791	0.3191164088502742	0.32209666537787707	347372000
397	2012-01-05	0.3372269868850708	0.33883175839277563	0.3225549737362311	0.3239304843631925	563548000
398	2012-01-06	0.33332982659339905	0.33722707123965395	0.32943258194714414	0.33699783763031926	533252000
399	2012-01-09	0.33332982659339905	0.3397488322436311	0.33103732652751305	0.3335590875314903	508244000
400	2012-01-10	0.33195430040359497	0.33860256668712196	0.32966180044281085	0.33837330575954144	546328000
401	2012-01-11	0.3253059685230255	0.3319542055786845	0.32393045800797665	0.3289739510152435	484272000
402	2012-01-12	0.32324281334877014	0.32622306893191283	0.31613605213733426	0.3259938353201368	652364000
403	2012-01-13	0.3147605061531067	0.32163800506216184	0.31315576187341077	0.32095024970550606	504300000
404	2012-01-17	0.3099461793899536	0.3195746976568398	0.309487685026946	0.3195746976568398	627176000
405	2012-01-18	0.3204917311668396	0.3230134915088782	0.31430198807944865	0.3159067322385871	632676000
406	2012-01-19	0.32897403836250305	0.3294325602084283	0.31980403870407237	0.3232427885759839	608312000
407	2012-01-20	0.32599371671676636	0.3324127200999922	0.32484746708864554	0.328515449501384	546272000
408	2012-01-23	0.3349345326423645	0.33516379355408116	0.32209652281880546	0.32622302792843183	562792000
409	2012-01-24	0.34249982237815857	0.3438753333312055	0.3324128331516678	0.3326420667580049	730920000
410	2012-01-25	0.3404366374015808	0.34135362663022867	0.323701351684293	0.33332987522889806	1274152000
411	2012-01-26	0.3372269868850708	0.3493772669894808	0.3353930091541218	0.34547999598934	799672000
412	2012-01-27	0.34181201457977295	0.34364599231813214	0.3324127556913084	0.3351637496275969	449996000
413	2012-01-30	0.3392903506755829	0.34089509531734047	0.3308080782443146	0.3358516004452063	399076000
414	2012-01-31	0.33860263228416443	0.3404366380738423	0.33264212029990153	0.34020737710184734	357900000
415	2012-02-01	0.3422705829143524	0.3461678274429483	0.337685582921003	0.3424998165167665	428020000
416	2012-02-02	0.3551086485385895	0.35648413235126075	0.34066586353984163	0.34410464139341956	696236000
417	2012-02-03	0.3626737892627716	0.36565404423099457	0.35969353429454864	0.3603812896454849	495232000
418	2012-02-06	0.35992297530174255	0.36129845936318866	0.3567134578341721	0.36083996467603996	278868000
419	2012-02-07	0.36083984375	0.3629030828151109	0.3544208382947857	0.3603813492165038	410296000
420	2012-02-08	0.3739071190357208	0.38101385269226384	0.35900584159416576	0.3608398470737999	847612000
421	2012-02-09	0.3736778199672699	0.3805553193174567	0.37299006456650063	0.37849208044390187	561944000
422	2012-02-10	0.3645078241825104	0.3713853235958824	0.36244455796124675	0.37000981278170664	440268000
423	2012-02-13	0.37023913860321045	0.3750533999680985	0.36267388245642557	0.373677888912771	610668000
424	2012-02-14	0.3723022937774658	0.3755118097388135	0.36702953902784263	0.3702390549891903	453756000
425	2012-02-15	0.37069758772850037	0.38743286997767035	0.36978059868988367	0.37574110942715644	1110856000
426	2012-02-16	0.3771165907382965	0.3800968460891771	0.3438753146907878	0.34525082556927256	1888588000
427	2012-02-17	0.3633615970611572	0.37986759122233904	0.35992284713887956	0.37734585767658846	1020360000
428	2012-02-21	0.36519551277160645	0.374136249441647	0.3624444916465955	0.36313224692784823	518176000
429	2012-02-22	0.3626737892627716	0.3723022821896256	0.3622152948050645	0.36336154461370784	492432000
430	2012-02-23	0.36473706364631653	0.366800329900846	0.357630303206416	0.3633615801387174	323968000
431	2012-02-24	0.361985981464386	0.366341746503383	0.3603812374305438	0.3658832247833591	366668000
432	2012-02-27	0.3546500504016876	0.35900578886338635	0.34960652924129726	0.35740104455269484	745268000
433	2012-02-28	0.35144051909446716	0.3587765396149228	0.3477725088342393	0.35465003490435415	699884000
434	2012-02-29	0.3473140299320221	0.35854729477637753	0.347084796360965	0.35258678466886223	689196000
435	2012-03-01	0.34960654377937317	0.35373304884185697	0.3473140440034103	0.34868955480048924	449944000
436	2012-03-02	0.35258686542510986	0.3576303604172995	0.34846035958467897	0.34846035958467897	684076000
437	2012-03-05	0.3406657874584198	0.35075280314239315	0.3381440540339918	0.3500650477252751	514848000
438	2012-03-06	0.3374563455581665	0.33951958476777044	0.3314958342190212	0.33676859004537935	471400000
439	2012-03-07	0.33951956033706665	0.34089507126366375	0.3347053267514879	0.33929032673513754	441984000
440	2012-03-08	0.3406657874584198	0.3441045645440103	0.3386025485358192	0.34043655387188293	430852000
441	2012-03-09	0.339748740196228	0.3441045055385671	0.337914735174651	0.341582745217805	367836000
442	2012-03-12	0.334476113319397	0.34341688095443584	0.3335591241239486	0.3411243806370555	299948000
443	2012-03-13	0.33906105160713196	0.34089505698954864	0.3342467908943826	0.3358515626844687	553288000
444	2012-03-14	0.32943254709243774	0.33974879629744226	0.32828629718077057	0.33906104088469124	735708000
445	2012-03-15	0.3342466950416565	0.33608069989813116	0.3292032021829111	0.33034945180211445	382380000
446	2012-03-16	0.33470526337623596	0.33608074671363464	0.3326419973770124	0.334476002488961	428340000
447	2012-03-19	0.3356224000453949	0.3381441616007723	0.33401765511413767	0.3365394166695151	405400000
448	2012-03-20	0.330120325088501	0.3337883086595081	0.3271400696485383	0.3337883086595081	449616000
449	2012-03-21	0.3314957618713379	0.3344760168904813	0.3264522680928845	0.3301202784747151	467840000
450	2012-03-22	0.331037312746048	0.3337883072448328	0.32805705731871637	0.32897404637539285	425372000
451	2012-03-23	0.3335590362548828	0.3344760252087698	0.32782775964245603	0.3301202866846781	315456000
452	2012-03-26	0.3374563455581665	0.33906109020216485	0.33355910075738265	0.33676859004537935	288600000
453	2012-03-27	0.339748740196228	0.343875244662589	0.33814399605062906	0.338831751349814	419968000
454	2012-03-28	0.3475433886051178	0.35212838926116663	0.34158287682075056	0.34410463811308123	892448000
455	2012-03-29	0.3491479754447937	0.35189896912836066	0.34272897196397256	0.34708473701430526	372700000
456	2012-03-30	0.3530452251434326	0.35510849093989305	0.3470847432762917	0.3521282363419487	527240000
457	2012-04-02	0.35144051909446716	0.355108529354695	0.3463970254832169	0.3521282744343537	407776000
458	2012-04-03	0.34570932388305664	0.35442082910871836	0.3438753184678508	0.35396233458710563	430476000
459	2012-04-04	0.3358515501022339	0.3447922884295247	0.3337882838760298	0.34043654972212734	495896000
460	2012-04-05	0.33539316058158875	0.3404366562762979	0.3342468829890855	0.33631014986107693	369424000
461	2012-04-09	0.331037312746048	0.33218356273127125	0.3246183073630465	0.3301203236893715	365504000
462	2012-04-10	0.32461825013160706	0.3342467428441915	0.32301350590096806	0.32966174371165125	470360000
463	2012-04-11	0.32874488830566406	0.3358516507783492	0.3278278717095451	0.3289741219581226	372960000
464	2012-04-12	0.3365393579006195	0.3383733361710726	0.32782782447217873	0.3292033355037763	384868000
465	2012-04-13	0.32461825013160706	0.33539301995607707	0.3243889892434798	0.3335590148373109	311324000
466	2012-04-16	0.3207210600376129	0.32782779348578206	0.31544830468654866	0.32691080443722964	463468000
467	2012-04-17	0.321408748626709	0.32553525349514933	0.3202624987926284	0.3216380095250258	460696000
468	2012-04-18	0.31797006726264954	0.32095032293565184	0.3140728224573808	0.3193455782898068	400764000
469	2012-04-19	0.3131558299064636	0.3257645806456471	0.3115510579493799	0.3138435580837769	667188000
470	2012-04-20	0.30696606636047363	0.3159068335346888	0.3062783108349558	0.3149898170577457	509592000
471	2012-04-23	0.3032979965209961	0.3046735073063191	0.2959620027663635	0.3016932521572878	706244000
472	2012-04-24	0.2938988208770752	0.3067368614548848	0.29229407605313423	0.30421510006814856	730440000
473	2012-04-25	0.29985928535461426	0.3021517854050829	0.2927525242666589	0.29825454078503744	727112000
474	2012-04-26	0.3000885248184204	0.3026102856249946	0.2975667640118462	0.29963003030688534	539208000
475	2012-04-27	0.2975667417049408	0.3014640130827179	0.29435725303603855	0.2996300078453085	475356000
476	2012-04-30	0.2980252206325531	0.29962999221202713	0.2938987158958716	0.29596198192858775	262268000
477	2012-05-01	0.3032979965209961	0.3065075125771654	0.29642049725188685	0.29642049725188685	408680000
478	2012-05-02	0.2945865988731384	0.30329810657410455	0.2929818539271411	0.30215185627999747	684008000
479	2012-05-03	0.2895430326461792	0.29710828821364427	0.28770902715577007	0.29527428272323514	419536000
480	2012-05-04	0.28106075525283813	0.2893137661362582	0.28106075525283813	0.2877090216113586	545092000
481	2012-05-07	0.2858750522136688	0.2909185746834284	0.28358255193787224	0.2861043131727521	604440000
482	2012-05-08	0.28564581274986267	0.28747979107003907	0.2783097901541233	0.2833532851921253	462312000
483	2012-05-09	0.28679201006889343	0.2890845098758467	0.2778512444245235	0.2806022387271168	520608000
484	2012-05-10	0.2847287654876709	0.2900015209101973	0.2801437655252576	0.2895430263797071	597092000
485	2012-05-11	0.30283957719802856	0.3136143505901881	0.3016933270353528	0.3083415943761278	1435140000
486	2012-05-14	0.30100560188293457	0.3055906029968654	0.29412810021203833	0.3003178462500925	437472000
487	2012-05-15	0.2980252206325531	0.3076537407943937	0.2966497372728265	0.3010054755717537	599940000
488	2012-05-16	0.2920647859573364	0.3019225412972781	0.2911477695717864	0.2984837913411651	470484000
489	2012-05-17	0.2900015413761139	0.2959620526793971	0.2900015413761139	0.2932110579735577	335364000
490	2012-05-18	0.2769342362880707	0.2920647737213341	0.27555875276050434	0.29068926286501356	567288000
491	2012-05-21	0.2817484438419342	0.283123954438947	0.27555870081287487	0.2773927058326422	416260000
492	2012-05-22	0.2783096432685852	0.28197765263056246	0.2741831395685468	0.2815191582925013	410140000
493	2012-05-23	0.2851872742176056	0.28564579609968105	0.27120301270446784	0.2753295183418492	496000000
494	2012-05-24	0.2776220142841339	0.28725053640357223	0.2755587751606865	0.28679204185711243	520420000
495	2012-05-25	0.2842702269554138	0.28656272658176785	0.2773927280763517	0.2773927280763517	391752000
496	2012-05-29	0.29160627722740173	0.2934402827523077	0.28770903256744945	0.2888552826044211	310000000
497	2012-05-30	0.28816747665405273	0.2904599763265451	0.28312398284032	0.2883967375528027	379792000
498	2012-05-31	0.28495800495147705	0.2893137436561508	0.28128999432635454	0.2881674937518942	358192000
499	2012-06-01	0.2746417224407196	0.2817484826222224	0.27418322795485717	0.2789974883782949	440984000
500	2012-06-04	0.26891064643859863	0.27762215660216055	0.2666181452023334	0.276017411202529	432856000
501	2012-06-05	0.2767050266265869	0.2773927821142225	0.2675350263347966	0.2675350263347966	365224000
502	2012-06-06	0.28404101729393005	0.2847287727716374	0.2767050226321495	0.27876826173651537	368968000
503	2012-06-07	0.27257853746414185	0.2897723163766719	0.27234927651152163	0.28816754436584663	526780000
504	2012-06-08	0.27785128355026245	0.2787682726706686	0.27303702234623706	0.27349551690644014	370308000
505	2012-06-11	0.28106075525283813	0.29183552705306864	0.2803730271198494	0.2867920325482033	839080000
506	2012-06-12	0.28679201006889343	0.2895430043714867	0.2838117548541035	0.28427024934974343	496128000
507	2012-06-13	0.27922672033309937	0.2872504686543594	0.27785120968938337	0.2865627133325014	494276000
508	2012-06-14	0.27578800916671753	0.28106076478049014	0.2730370145552403	0.27876826471613303	589884000
509	2012-06-15	0.2817484438419342	0.281977704717686	0.27532943993712305	0.2778512002553968	385288000
510	2012-06-18	0.2842702269554138	0.28656272658176785	0.2773927280763517	0.27968522770270576	304424000
511	2012-06-19	0.3035273253917694	0.3078830923014353	0.294586557942724	0.2959620690360414	960476000
512	2012-06-20	0.30834153294563293	0.31407278261718197	0.3046735222243399	0.30650752758498645	972720000
513	2012-06-21	0.2943572998046875	0.30811230027757847	0.29366954431529163	0.30811230027757847	516376000
514	2012-06-22	0.2980252206325531	0.3014639973537468	0.2938987158958716	0.2980252206325531	865360000
515	2012-06-25	0.28862592577934265	0.2991714335475969	0.2874796761231736	0.2982544447541607	494616000
516	2012-06-26	0.2918355464935303	0.29389878568744904	0.2861042961451366	0.29023080186173156	437152000
517	2012-06-27	0.30123472213745117	0.3032979607432987	0.2920647241936854	0.2920647241936854	506064000
518	2012-06-28	0.3035273253917694	0.305361331073273	0.2959620690360414	0.2984838302642037	545896000
519	2012-06-29	0.3168238401412964	0.3175115957047126	0.3104048337640109	0.3106340947280695	616508000
520	2012-07-02	0.30834153294563293	0.31865778235442116	0.3058197721586497	0.3184285487648117	581684000
521	2012-07-03	0.3163653016090393	0.31705305707694853	0.3081122906516398	0.30834155158386145	219284000
522	2012-07-05	0.3131558299064636	0.31567756365704597	0.308341568692727	0.3143020799736621	280076000
523	2012-07-06	0.3071952760219574	0.3117802756548778	0.30375652629726707	0.31086325933104164	382760000
524	2012-07-09	0.30306878685951233	0.30673679769066886	0.30054702599699784	0.30536128679679647	306336000
525	2012-07-10	0.2938988208770752	0.30880010089584314	0.29160632046322793	0.2998593328845824	512028000
526	2012-07-11	0.2890845835208893	0.2984838460553855	0.2877090723548009	0.2948158344983235	485216000
527	2012-07-12	0.2842702269554138	0.28633346568763196	0.2817484664349239	0.2858749712281114	472160000
528	2012-07-13	0.28793826699256897	0.2893137505130245	0.28266551184227107	0.28449951719829913	324260000
529	2012-07-16	0.2888551652431488	0.2911476643856543	0.2833531509038883	0.28610417173789127	334460000
530	2012-07-17	0.2835824191570282	0.2913769328423929	0.2787681599005163	0.289772188866471	447476000
531	2012-07-18	0.2994006872177124	0.3035271913465379	0.2815191875452998	0.2828946707024104	616008000
532	2012-07-19	0.3023810386657715	0.30627828318688644	0.2994007832100639	0.30146404960036405	403036000
533	2012-07-20	0.2936694622039795	0.3026102264087344	0.2904599465937794	0.3005469605174453	451000000
534	2012-07-23	0.2975667417049408	0.2996300078453085	0.2826654935602117	0.28587498222911395	451584000
535	2012-07-24	0.2943572998046875	0.2998592890623412	0.29091854968646474	0.2980252835335378	351164000
536	2012-07-25	0.3000885248184204	0.30306878013652966	0.29206477521591706	0.2934402587505222	415044000
537	2012-07-26	0.30146411061286926	0.309029367584237	0.299171582827861	0.3055905895711052	338440000
538	2012-07-27	0.30902937054634094	0.30994635980612484	0.30031783593458683	0.3026103637415694	376516000
539	2012-07-30	0.3055904507637024	0.3129264707544845	0.30306871780452616	0.30902922721484943	363552000
540	2012-07-31	0.31040483713150024	0.31476060419455104	0.30513208085978605	0.3055905754641178	387788000
541	2012-08-01	0.30696606636047363	0.315219078009171	0.305590555309438	0.3122388222844326	335912000
542	2012-08-02	0.3081122040748596	0.31269720280090324	0.3003176898433367	0.3053612103049831	367912000
543	2012-08-03	0.3145313560962677	0.31774087311541865	0.30559058796659105	0.31292661125107274	326548000
544	2012-08-06	0.3211795687675476	0.3227843133378692	0.3170530632090376	0.31751155775359285	360324000
545	2012-08-07	0.32438895106315613	0.3278277000078233	0.3225549461602509	0.325076706317839	407340000
546	2012-08-08	0.3262230157852173	0.32966176536044417	0.3232427606876035	0.32415977697158205	517064000
547	2012-08-09	0.3372269868850708	0.3379147421985515	0.3262229838556284	0.3266814782883657	822300000
548	2012-08-10	0.33516377210617065	0.3489187700388752	0.3308080063635632	0.3461677759180846	1278744000
549	2012-08-13	0.33951956033706665	0.33974882126775136	0.3342468048901185	0.3356223158167156	447244000
550	2012-08-14	0.334476113319397	0.3411243806370555	0.33310060219746496	0.34066585871057187	388828000
551	2012-08-15	0.33195430040359497	0.33837330575954144	0.33034955589679715	0.3356223112723516	594404000
552	2012-08-16	0.3388318419456482	0.33997809197452106	0.3337883199556025	0.33493456998447535	371008000
553	2012-08-17	0.3358515501022339	0.3388318053209153	0.3328712948835525	0.3388318053209153	309864000
554	2012-08-20	0.3358515501022339	0.3363100445984726	0.3308080286573484	0.3347053001972605	314392000
555	2012-08-21	0.3349345326423645	0.3390610377519908	0.33149578293913473	0.33699779886155434	340248000
556	2012-08-22	0.3356224000453949	0.3369979113171939	0.33172515454698087	0.33287140483055927	313556000
557	2012-08-23	0.3280571699142456	0.33516393319330995	0.32668165852837355	0.33493467218607637	379040000
558	2012-08-24	0.33470526337623596	0.3363100076009096	0.32736924292844155	0.3280569982615161	347724000
559	2012-08-27	0.32897403836250305	0.33539307091791015	0.3287448047682951	0.3344760545548143	340944000
560	2012-08-28	0.3275986313819885	0.33080812108110486	0.3257646255558816	0.32645238115676684	310764000
561	2012-08-29	0.32828643918037415	0.33034967898232365	0.32668166674689636	0.32736942245713463	250412000
562	2012-08-30	0.32209664583206177	0.3287449141946255	0.32049190082343043	0.3275986638557797	307488000
563	2012-08-31	0.3216380774974823	0.32668157236753886	0.31842858821528924	0.3243890722148988	485064000
564	2012-09-04	0.3044443130493164	0.3175115863843646	0.30146408457659474	0.31636533625523816	694452000
565	2012-09-05	0.3053613007068634	0.3099463007902913	0.3021517842512102	0.3055905343137811	480256000
566	2012-09-06	0.3147605061531067	0.32301351577547344	0.3074244854537801	0.3076537463489158	657296000
567	2012-09-07	0.3071952760219574	0.3092585149252702	0.29687899951913294	0.306736781524416	781064000
568	2012-09-10	0.3044443130493164	0.3108633192381761	0.3037565848348476	0.3065075796789992	371108000
569	2012-09-11	0.3081122040748596	0.31292646366870464	0.3030687109419613	0.3042149606234722	382808000
570	2012-09-12	0.3115510940551758	0.3131558661982373	0.3076538488407988	0.3106341048266496	322608000
571	2012-09-13	0.3136143982410431	0.3154484042457367	0.30765388555797973	0.31430215390889865	433836000
572	2012-09-14	0.3172822594642639	0.3227842753374605	0.3133850153012203	0.3133850153012203	339468000
573	2012-09-17	0.3085708022117615	0.31797006369133285	0.30513205201124866	0.31797006369133285	493348000
574	2012-09-18	0.310634046792984	0.3143020576793399	0.30490279686352506	0.3051320304634502	359952000
575	2012-09-19	0.31430208683013916	0.3186578262490107	0.30765381989810203	0.3113218311246575	451936000
576	2012-09-20	0.3120095133781433	0.31521902956101466	0.30948777994383786	0.3136142851339559	320596000
577	2012-09-21	0.3133850395679474	0.3152190450010277	0.31132180053620406	0.31246805051578486	340136000
578	2012-09-24	0.3131558299064636	0.3136143244675916	0.30788307413159904	0.308341568692727	357832000
579	2012-09-25	0.30742454528808594	0.31865781208980065	0.3069660507373287	0.3172823011087722	481544000
580	2012-09-26	0.30215170979499817	0.30650747519816085	0.29848372702937376	0.3062782143189814	436812000
581	2012-09-27	0.3044443130493164	0.30490283496397397	0.30031780711870953	0.30283956833429115	558888000
582	2012-09-28	0.30581989884376526	0.3101756667957608	0.29917163007348746	0.30306890332757963	485508000
583	2012-10-01	0.30077624320983887	0.3090292527161379	0.2996299934077835	0.3071952475670991	504236000
584	2012-10-02	0.30192258954048157	0.30283957874379885	0.2984838390349021	0.30283957874379885	295492000
585	2012-10-03	0.2989421784877777	0.3035271767823034	0.2973374345504428	0.3026101880548965	430872000
586	2012-10-04	0.31223881244659424	0.31407281801393755	0.2980252897962514	0.2996300617481501	502608000
587	2012-10-05	0.30490267276763916	0.31636516796130276	0.3037564232482728	0.31315568023857465	483068000
588	2012-10-08	0.30192258954048157	0.3051320790808519	0.2996300892034286	0.3037565952758759	240596000
589	2012-10-09	0.29550355672836304	0.3023810571250318	0.2945865402782195	0.30146406800364556	366360000
590	2012-10-10	0.2904599606990814	0.2955034815702121	0.28931371092450636	0.2941279709092219	326568000
591	2012-10-11	0.2920647859573364	0.2941280249995021	0.28977228598659444	0.2932110359427074	320516000
592	2012-10-12	0.2895430326461792	0.2922940272174148	0.28770902715577007	0.29000152718659244	260696000
593	2012-10-15	0.2932110130786896	0.2934402466606354	0.28656274728470327	0.29000149697266936	249580000
594	2012-10-16	0.301693320274353	0.30261033678119886	0.2929818137674919	0.2957328086305115	367696000
595	2012-10-17	0.2994006872177124	0.30077619770356984	0.29504492223166173	0.29802517673185497	391752000
596	2012-10-18	0.2948157489299774	0.29871299299773096	0.29366949906718215	0.29871299299773096	254772000
597	2012-10-19	0.2776220142841339	0.29252329200975125	0.27601726970714635	0.2904600255575474	709412000
598	2012-10-22	0.27441251277923584	0.2803730236012085	0.27212001282136256	0.27876825176769304	480840000
599	2012-10-23	0.28266555070877075	0.2844995563169745	0.27120302248968686	0.27189077800885797	573948000
600	2012-10-24	0.2789974808692932	0.28564574638600065	0.2762464866994066	0.28449949653781853	332916000
601	2012-10-25	0.27922672033309937	0.2842702138121414	0.27808047057291935	0.28128995896992337	307356000
602	2012-10-26	0.27624648809432983	0.28128998198604804	0.27624648809432983	0.2796852376562403	389376000
603	2012-10-31	0.2746417224407196	0.279685243771465	0.2739539943763023	0.2773927440133999	347112000
604	2012-11-01	0.28770899772644043	0.28793825863757433	0.27578797692254287	0.27601723783367677	473220000
605	2012-11-02	0.28633347153663635	0.2911477317818224	0.28449949366109095	0.29068923731293606	256700000
606	2012-11-05	0.29848378896713257	0.2996300389433867	0.28564577830158416	0.28564577830158416	444840000
607	2012-11-06	0.29825446009635925	0.2991714489369654	0.29321096681552783	0.2991714489369654	350804000
608	2012-11-07	0.2890845835208893	0.29779609047234135	0.2877090723548009	0.29596208469381036	324620000
609	2012-11-08	0.29068925976753235	0.29985925916861256	0.2900015043467006	0.2922940041969706	839024000
610	2012-11-09	0.2794560492038727	0.29573281228155573	0.2785390600144649	0.2922940618281376	846280000
611	2012-11-12	0.2732662260532379	0.28106071393035315	0.2705152046107252	0.2799144641055567	643624000
612	2012-11-13	0.27120301127433777	0.2780805388528775	0.2709737776632657	0.2718907667650674	492120000
613	2012-11-14	0.26455485820770264	0.27555886766034876	0.26432559719313614	0.2728078721293786	619300000
614	2012-11-15	0.2657009959220886	0.27303699000259635	0.2638669905697732	0.266159490427979	466688000
615	2012-11-16	0.2608868181705475	0.2666180696368465	0.25561406135579984	0.26570108033374373	624552000
616	2012-11-19	0.2682226896286011	0.26913970583326935	0.26249144083223674	0.26570095655545073	404092000
617	2012-11-20	0.2651079595088959	0.2683381554141269	0.2623391887271845	0.26718451009010524	336976000
618	2012-11-21	0.2727219760417938	0.2734141411100534	0.2648771727191821	0.2651079127453148	422312000
619	2012-11-23	0.2745678424835205	0.27779803815717163	0.2724912645461115	0.2738756498377175	276932000
620	2012-11-26	0.2794131636619568	0.28010535637630185	0.27456786967169095	0.27502932231289606	364600000
621	2012-11-27	0.2805667221546173	0.28471984964981306	0.2759521421610812	0.27825943215784926	451404000
622	2012-11-28	0.28287404775619507	0.2842584329305323	0.2759521768946484	0.27941311232542176	398332000
623	2012-11-29	0.2777980864048004	0.2847199590548684	0.2768751810534888	0.28333560102790095	488688000
624	2012-11-30	0.27618294954299927	0.27964388538251406	0.2745678516522403	0.27756730737576135	460504000
625	2012-12-03	0.27110686898231506	0.2796438654486332	0.2704147038678102	0.2796438654486332	391380000
626	2012-12-04	0.27918243408203125	0.2796438866951179	0.2699532442949316	0.2715683696983448	528068000
627	2012-12-05	0.2759522497653961	0.2787209933401433	0.27202986074241453	0.27687518262702987	633024000
628	2012-12-06	0.27641358971595764	0.2782594271813738	0.2743370397580306	0.27525994473820575	412896000
629	2012-12-07	0.2759522497653961	0.2780288280752643	0.2727220535123706	0.2766444425353522	338288000
630	2012-12-10	0.28518131375312805	0.2872578913377619	0.27525996086227944	0.27595215339049073	513644000
631	2012-12-11	0.2918725907802582	0.29556426743578496	0.2854121703856257	0.2861043631966718	816724000
632	2012-12-12	0.2888730764389038	0.29441059083758814	0.287719431043979	0.29279549278570866	399404000
633	2012-12-13	0.28910374641418457	0.2946412319649897	0.286335003638782	0.28841155384406664	377556000
634	2012-12-14	0.29048800468444824	0.2934874864589045	0.28818071524333727	0.290257292243373	338660000
635	2012-12-17	0.2893345355987549	0.29141111385933677	0.2849506940015427	0.2897960157711574	445232000
636	2012-12-18	0.28979596495628357	0.29302616056623704	0.28841157969197684	0.28933448486480023	416436000
637	2012-12-19	0.2918725907802582	0.29533352733041	0.2907189452635409	0.2918725907802582	458544000
638	2012-12-20	0.2916416525840759	0.29325674955712555	0.2884114311329192	0.29302600963023673	334332000
639	2012-12-21	0.28495046496391296	0.2877192062474854	0.28172024387886646	0.2877192062474854	462172000
640	2012-12-24	0.28264331817626953	0.28564280086963634	0.28172038561404306	0.28471986830740986	127376000
641	2012-12-26	0.2824125587940216	0.28656568627658463	0.28125891379914664	0.28195110629708486	196740000
642	2012-12-27	0.2805667221546173	0.28333549215479203	0.2773365271611686	0.28287401215138536	299804000
643	2012-12-28	0.27918243408203125	0.2835662751639645	0.27756730867861806	0.27802878879677795	220600000
644	2012-12-31	0.28287404775619507	0.28402769289978613	0.277567274594662	0.27825946718183064	326460000
645	2013-01-02	0.2934876084327698	0.29371834847480066	0.28864231509576177	0.2897959602957738	478836000
646	2013-01-03	0.2937183380126953	0.29694853345564265	0.2902574025359359	0.29348759797888324	298888000
647	2013-01-04	0.30340901017189026	0.3043319153907465	0.2932569152391067	0.2941798204579629	524968000
648	2013-01-07	0.2946412265300751	0.3041011273020293	0.29256467636309424	0.303178222228942	610732000
649	2013-01-08	0.2881808876991272	0.29625643308071564	0.2861043369614831	0.2953335002489257	466424000
650	2013-01-09	0.281720370054245	0.2918724626476136	0.27987456004187494	0.2904880776332694	695020000
651	2013-01-10	0.28218188881874084	0.2856428243248777	0.2805667635784873	0.2842584391203948	506368000
652	2013-01-11	0.281720370054245	0.2835662075716817	0.27895162753062325	0.28333549507266875	513172000
653	2013-01-14	0.2814897298812866	0.2835662804312858	0.2782595065195312	0.2835662804312858	305684000
654	2013-01-15	0.27641358971595764	0.28010526464679003	0.2747984922481182	0.28010526464679003	375888000
655	2013-01-16	0.27895161509513855	0.28125890501281026	0.27595213270115226	0.27595213270115226	337376000
656	2013-01-17	0.28264331817626953	0.28379696325025155	0.27918238295432357	0.2798745754997264	580736000
657	2013-01-18	0.28079745173454285	0.2826432891644624	0.27733651686784316	0.2826432891644624	397088000
658	2013-01-22	0.2794131636619568	0.28310483980174733	0.2780288057383415	0.28056680901750697	308224000
659	2013-01-23	0.2798745632171631	0.2805667282271214	0.2768750806554314	0.28033601572549094	421808000
660	2013-01-24	0.2812589704990387	0.2824126157264807	0.2775672947691957	0.27895168004415477	396980000
661	2013-01-25	0.2863349914550781	0.2865657039652544	0.2803360261094074	0.281720383685669	393920000
662	2013-01-28	0.29094961285591125	0.2927954507236388	0.2870271970725883	0.28771938971112004	422492000
663	2013-01-29	0.28471991419792175	0.2904881404975414	0.28356626893799786	0.2897959753456451	388872000
664	2013-01-30	0.2842584252357483	0.28887300568519747	0.28333552014788604	0.28495061780417946	287592000
665	2013-01-31	0.28287404775619507	0.28748865583562927	0.28102823753050515	0.2842584329305323	470544000
666	2013-02-01	0.2854120433330536	0.2863349758386267	0.2828740133240606	0.2851813033303937	288816000
667	2013-02-04	0.2805667221546173	0.28956516964505247	0.28033600965798033	0.2837969446531324	511744000
668	2013-02-05	0.2870272099971771	0.28864233539483636	0.2810282710382753	0.28195117626116084	367296000
669	2013-02-06	0.28471991419792175	0.2870272047177696	0.27849023529534706	0.28010533315822606	530688000
670	2013-02-07	0.2835662066936493	0.28610423671039936	0.2807974641786007	0.28379694669701444	440000000
671	2013-02-08	0.2854120433330536	0.28771933333938665	0.28356620582697384	0.2854120433330536	307232000
672	2013-02-11	0.2886422872543335	0.2916417699860595	0.28495061196835253	0.287719354680304	408308000
673	2013-02-12	0.2867964804172516	0.29002667601065124	0.28564283520459866	0.28610428778864555	277804000
674	2013-02-13	0.2854120433330536	0.29233391335205283	0.28448913833254696	0.28702714083647346	856396000
675	2013-02-14	0.2937183380126953	0.29394907804650733	0.27802875835037205	0.28148969382713146	882096000
676	2013-02-15	0.2937183380126953	0.29510272320542713	0.2872579196217304	0.2930261454163294	733860000
677	2013-02-19	0.28979596495628357	0.2941798057848021	0.28795012710556517	0.29394909324413204	433552000
678	2013-02-20	0.28564295172691345	0.2953335699652773	0.28472001867725616	0.29071898723223905	713012000
679	2013-02-21	0.2835662066936493	0.28841152672378434	0.2828740141886205	0.28518130420200544	580408000
680	2013-02-22	0.2888730764389038	0.28910381651991907	0.28379704220225	0.28541214025412953	370148000
681	2013-02-25	0.2837969660758972	0.2918724816741756	0.28333551354272357	0.28956519150323895	644444000
682	2013-02-26	0.28716304898262024	0.288788055124863	0.2834487255085137	0.28437732021394546	487504000
683	2013-02-27	0.29250234365463257	0.2945916607368922	0.28646657564873623	0.2871630146761561	476980000
684	2013-02-28	0.29389530420303345	0.29830603982506504	0.29041313576233013	0.2915738585758979	591392000
685	2013-03-01	0.29505589604377747	0.29598446281292284	0.2892522845521128	0.2918058570041638	389396000
686	2013-03-04	0.29389530420303345	0.29668103342083313	0.2906452637207548	0.2929667093478903	353680000
687	2013-03-05	0.2971452474594116	0.297609530941402	0.29412736331576145	0.295520241435541	366168000
688	2013-03-06	0.2969132363796234	0.30178825636937406	0.29552035771179797	0.2990025267075424	342928000
689	2013-03-07	0.2962166965007782	0.30155602601668635	0.2945916903891043	0.29853814170997217	314824000
690	2013-03-08	0.2976095378398895	0.29900241599195554	0.29552024828559953	0.2969131264376655	246464000
691	2013-03-11	0.29482391476631165	0.29598463775067435	0.2922703131311862	0.29459178677373044	299748000
692	2013-03-12	0.2957524359226227	0.29668100300876576	0.2915738286873549	0.2943595576195961	310856000
693	2013-03-13	0.2957524359226227	0.30085961024403357	0.2929666793165695	0.2957524359226227	485840000
694	2013-03-14	0.29598456621170044	0.2985381672296248	0.2941274043508293	0.29760957246228315	383304000
695	2013-03-15	0.29343095421791077	0.2959845272256754	0.2922702039931705	0.2959845272256754	355776000
696	2013-03-18	0.2913416624069214	0.29412739123711995	0.2892523727027252	0.29157381800685916	298312000
697	2013-03-19	0.2894844114780426	0.2929665783618611	0.28739512241727244	0.2915737282126151	355480000
698	2013-03-20	0.2929667830467224	0.29389537813546324	0.2897167694206839	0.29227034364862226	340588000
699	2013-03-21	0.2883238196372986	0.2918059880966454	0.2878595360441487	0.29134170450349545	339032000
700	2013-03-22	0.2897166311740875	0.29087735372577517	0.2880916251364865	0.28925234768817415	232476000
701	2013-03-25	0.2880917191505432	0.29157388794195543	0.2860024012714053	0.29134173228633425	362076000
702	2013-03-26	0.2901809513568878	0.2904131069661076	0.28762735035071785	0.2887880730491929	232540000
703	2013-03-27	0.29366305470466614	0.295288060589483	0.28832372593414846	0.2890201649344431	254944000
704	2013-03-28	0.2978416681289673	0.2980738236925321	0.2908773333077013	0.2929666226845585	349276000
705	2013-04-01	0.2880917191505432	0.29714534693868805	0.2860024012714053	0.29714534693868805	442828000
706	2013-04-02	0.28507375717163086	0.2890202085369332	0.2832165954486033	0.2883237694315716	371524000
707	2013-04-03	0.2815916836261749	0.28623457565178445	0.279502365610359	0.2846095413037656	353156000
708	2013-04-04	0.2843772768974304	0.28530584378761203	0.27973438709891013	0.28066295398909175	294676000
709	2013-04-05	0.2892524003982544	0.2892524003982544	0.27950230704828466	0.28019874624097013	551352000
710	2013-04-08	0.28855597972869873	0.28948454692934406	0.28321664914044975	0.28948454692934406	326660000
711	2013-04-09	0.2931987941265106	0.2952880836165147	0.28669874240655285	0.28878803189655694	380584000
712	2013-04-10	0.2978416681289673	0.29830595158229034	0.29273449479480024	0.29343093381168817	384688000
713	2013-04-11	0.29644888639450073	0.2983060484848855	0.28553809716498657	0.29366315709583135	969220000
714	2013-04-12	0.3038775622844696	0.3071275754817017	0.2952881902975512	0.29784179186238935	770548000
715	2013-04-15	0.2976095378398895	0.30387746185037756	0.29575240386888013	0.3029488671910639	430420000
716	2013-04-16	0.30085960030555725	0.30294889001726844	0.29877028292003505	0.30039531677782266	468844000
717	2013-04-17	0.2969132363796234	0.30132397270470535	0.29505607404712925	0.29853824304287363	532948000
718	2013-04-18	0.2911095917224884	0.29946680832466177	0.2911095917224884	0.29760964600486556	402548000
719	2013-04-19	0.2918059527873993	0.29273454753515177	0.2871630620700716	0.2908773857134584	303028000
720	2013-04-22	0.2922701835632324	0.29482378406630677	0.2892523272808075	0.2915737722204	245568000
721	2013-04-23	0.29993095993995667	0.3029488159695025	0.29435947594750933	0.2948237593617622	376948000
722	2013-04-24	0.31014540791511536	0.3126990090454057	0.300627470255466	0.30085962587597	556556000
723	2013-04-25	0.3126990497112274	0.3133954889894964	0.3089847253430042	0.31177048245608013	353224000
724	2013-04-26	0.3113061487674713	0.312699027223842	0.3096811423509155	0.3122347436296568	324332000
725	2013-04-29	0.31502044200897217	0.3161811647176376	0.31037755117431043	0.31177042949423384	269712000
726	2013-04-30	0.319663405418396	0.319663405418396	0.31362763489348	0.31571695284771334	276712000
727	2013-05-01	0.316877543926239	0.32175258944982893	0.31571682143717544	0.31966327236523023	341316000
728	2013-05-02	0.32059189677238464	0.3215204637804595	0.3147882561135831	0.31664541780354244	323480000
729	2013-05-03	0.3219846487045288	0.32430609318778386	0.32082392646290125	0.32268108758426556	293864000
730	2013-05-06	0.3210562467575073	0.32384197603238224	0.31919908468298563	0.3219848139578605	217116000
731	2013-05-07	0.316877543926239	0.32175258944982893	0.31385965991991227	0.3210561504216294	448068000
732	2013-05-08	0.3226812481880188	0.3245384102337231	0.3161811948649612	0.31734191768429953	334032000
733	2013-05-09	0.32291343808174133	0.32430628900843644	0.31641338406904385	0.3168776677112755	566800000
734	2013-05-10	0.3375385105609894	0.33893138898764613	0.3296455789329585	0.3296455789329585	861136000
735	2013-05-13	0.3305742144584656	0.33660998481836957	0.32918133586038995	0.33521710622029394	289812000
736	2013-05-14	0.33544912934303284	0.3382348577647339	0.33127052287357783	0.3345205347532612	454140000
737	2013-05-15	0.34125277400016785	0.3424134965917136	0.33382412727522737	0.33382412727522737	313172000
738	2013-05-16	0.33962783217430115	0.34427072341905524	0.3384670816892979	0.34078855498548966	308368000
739	2013-05-17	0.3451992869377136	0.3475207325354722	0.33869923372922667	0.3412528349562869	312116000
740	2013-05-20	0.34450283646583557	0.3458957148484995	0.3426456745135548	0.3438063972745036	236380000
741	2013-05-21	0.3481194078922272	0.34951936169767067	0.34251964829923015	0.34648614699546876	357784000
742	2013-05-22	0.33598652482032776	0.34951930752262655	0.33458657123187524	0.34951930752262655	480404000
743	2013-05-23	0.34135299921035767	0.34251961800692243	0.3310867371119562	0.3320200210234535	393884000
744	2013-05-24	0.3392530679702759	0.34228628239780523	0.33551987670341116	0.3394864028548497	283304000
745	2013-05-28	0.3390197455883026	0.3427529369928425	0.33575322397012053	0.34181965304890105	279300000
746	2013-05-29	0.33691978454589844	0.3390196869638378	0.33551983105768407	0.33691978454589844	335052000
747	2013-05-30	0.34135299921035767	0.34485285560005197	0.3355198774131478	0.3364531891390313	284504000
748	2013-05-31	0.3376198410987854	0.3443862196577437	0.3376198410987854	0.33948643691951524	577508000
749	2013-06-03	0.3371531069278717	0.3406529627045703	0.3301533675600933	0.3380863906759055	444468000
750	2013-06-04	0.3376198410987854	0.34531953147530303	0.3355199103700685	0.3392531020115282	363676000
751	2013-06-05	0.33038678765296936	0.33971973879898465	0.3294534758497348	0.3371531939224635	464520000
752	2013-06-06	0.3324865698814392	0.33505314164098426	0.33015333294162674	0.33038666776135933	341044000
753	2013-06-07	0.3371531069278717	0.33925300926813834	0.33341991630697404	0.33481984192902475	274584000
754	2013-06-10	0.33691978454589844	0.3390196869638378	0.3343532124222995	0.3362198078017912	224148000
755	2013-06-11	0.33062002062797546	0.33715308997893345	0.33062002062797546	0.3324865880302093	296336000
756	2013-06-12	0.32782021164894104	0.33505325983975737	0.3259536158757251	0.3322533800871275	312588000
757	2013-06-13	0.3352864980697632	0.3369197584700191	0.3264201915641711	0.3266534985845619	236256000
758	2013-06-14	0.3348199725151062	0.33691990348876666	0.3324867344206338	0.33645326143275056	236012000
759	2013-06-17	0.33808642625808716	0.341119640480002	0.3355198539593014	0.3373864494662016	255336000
760	2013-06-18	0.33598652482032776	0.3434528790585113	0.3331866176434227	0.3397196880322274	486772000
761	2013-06-19	0.3462527394294739	0.3611854749011821	0.3378530739882391	0.3390196926431671	1159588000
762	2013-06-20	0.33691978454589844	0.34391949635820585	0.3345865472751293	0.34345285446692847	628696000
763	2013-06-21	0.3364531099796295	0.33995296554589116	0.33085332438498316	0.33878634702380395	714228000
764	2013-06-24	0.3294534385204315	0.33575320208169673	0.324553656412585	0.3315533689789817	580772000
765	2013-06-25	0.3317866623401642	0.3336532298727964	0.3282867786805244	0.33295328095525023	457360000
766	2013-06-26	0.32992008328437805	0.3359865115081341	0.3285201297513934	0.3355198417875504	579752000
767	2013-06-27	0.3268868625164032	0.33132000225661473	0.323387006569589	0.330853360359916	808036000
768	2013-06-28	0.3275868594646454	0.33085338075730264	0.3226870497112752	0.32688688266925187	431536000
769	2013-07-01	0.3289867043495178	0.3306199924086365	0.3268868022940473	0.32992001578535385	199524000
770	2013-07-02	0.3287534713745117	0.3336532532119857	0.3257202572002371	0.3271201829476367	256392000
771	2013-07-03	0.3296867907047272	0.33365328913768927	0.32595359934759416	0.32595359934759416	140388000
772	2013-07-05	0.3322533965110779	0.33295337343743364	0.3285202047801068	0.33062013555917413	184684000
773	2013-07-08	0.33062002062797546	0.33481982509738145	0.32875342541136177	0.33318656471323693	262084000
774	2013-07-09	0.3322533965110779	0.3343532994757557	0.33038680064559234	0.3313200846711404	157364000
775	2013-07-10	0.3366864025592804	0.3376197140255602	0.33131995202490117	0.332253263491181	208468000
776	2013-07-11	0.34135299921035767	0.34181964116610636	0.3378531150062773	0.33855309184709337	239832000
777	2013-07-12	0.3415863513946533	0.34485290114508244	0.3394864484092551	0.3406530673598963	216360000
778	2013-07-15	0.34088632464408875	0.3422862783060241	0.3355198726925175	0.3422862783060241	201332000
779	2013-07-16	0.3427528738975525	0.3446194692562123	0.34065297150304896	0.34228623201148306	162560000
780	2013-07-17	0.34088632464408875	0.3439195390353582	0.3399530407457223	0.3427529202552073	166100000
781	2013-07-18	0.33948618173599243	0.3415860830718756	0.3350530165172631	0.34041946503763654	344488000
782	2013-07-19	0.3322533965110779	0.3390197752322748	0.3287535396936886	0.337386514280371	480532000
783	2013-07-22	0.3320200443267822	0.33785313871901057	0.33062011836128025	0.3348199240721742	292384000
784	2013-07-23	0.3315533995628357	0.3362198750375551	0.3299201387095615	0.3362198750375551	246792000
785	2013-07-24	0.3315533995628357	0.3355198981534696	0.3310867575782413	0.3345866141842809	284252000
786	2013-07-25	0.332720011472702	0.3371531797695988	0.32898682004525076	0.331320057733811	243320000
787	2013-07-26	0.33132001757621765	0.33341994793003243	0.3287534731185114	0.3287534731185114	227360000
788	2013-07-29	0.33062002062797546	0.33481982509738145	0.3296867091124787	0.33062002062797546	179540000
789	2013-07-30	0.336219847202301	0.34065301522490027	0.3315533721139137	0.3317867069940873	266076000
790	2013-07-31	0.33691978454589844	0.34018630559922236	0.3343532124222995	0.3345865472751293	270160000
791	2013-08-01	0.3415863513946533	0.342286328327916	0.33411999567342787	0.3380864945427298	277648000
792	2013-08-02	0.34438619017601013	0.3450861670256598	0.33855309611957374	0.3408863337421483	209628000
793	2013-08-05	0.3460194766521454	0.34718609545631474	0.3415863085076701	0.3434529041572183	185188000
794	2013-08-06	0.34088632464408875	0.3469527534266277	0.34018634781312107	0.34625277659566	206608000
795	2013-08-07	0.34065306186676025	0.34415291866224745	0.33878646601295587	0.3390197731106881	244380000
796	2013-08-08	0.34298625588417053	0.34461951661706264	0.3385530878213083	0.3425196139339708	345696000
797	2013-08-09	0.33808642625808716	0.34321954304127456	0.3292201184610994	0.3294534255154718	906224000
798	2013-08-12	0.3352864980697632	0.34018627927053086	0.30588767179325677	0.3243202614943735	257568000
799	2013-08-13	0.3364531099796295	0.33785303551750645	0.33365320327511655	0.33575313330350126	197468000
800	2013-08-14	0.3506859540939331	0.35278585682900737	0.33551988172911607	0.33575321661718494	828508000
801	2013-08-15	0.35301920771598816	0.3558190874277739	0.3455528247320427	0.3469527784951294	723616000
802	2013-08-16	0.354419082403183	0.35931886385200074	0.35161917550170824	0.35231915222707694	660456000
803	2013-08-19	0.3488192856311798	0.3534857599035358	0.34858595079180976	0.35231914133544684	393432000
804	2013-08-20	0.3505779802799225	0.3529229812486484	0.34823297931119657	0.34870197391401847	234192000
805	2013-08-21	0.348936527967453	0.35292302451205215	0.3475295160318909	0.3484675053525189	261540000
806	2013-08-22	0.35081255435943604	0.35409554512151104	0.34870203633699787	0.34870203633699787	129016000
807	2013-08-23	0.35081255435943604	0.35409554512151104	0.35010904835195666	0.3512815490462151	245120000
808	2013-08-26	0.35151612758636475	0.35245414516851564	0.35010914314508224	0.3510471327726039	300152000
809	2013-08-27	0.34706053137779236	0.3505780333634918	0.3458880307158926	0.3482330320396922	277464000
810	2013-08-28	0.34706053137779236	0.3503435220492635	0.3456535194016643	0.3477640373658564	318824000
811	2013-08-29	0.346357136964798	0.3496401566484779	0.34495012453541657	0.3458881421398808	276216000
812	2013-08-30	0.34588801860809326	0.3475295138863683	0.3442465233298182	0.3465915245715311	378120000
813	2013-09-03	0.3461226224899292	0.35104713799424053	0.3440121318192984	0.34682612869834933	284680000
814	2013-09-04	0.3494056463241577	0.35151613702003554	0.34565363180411945	0.3461226266304667	222080000
815	2013-09-05	0.3503434956073761	0.3517505074773112	0.3477640111186535	0.3479984944605635	174904000
816	2013-09-06	0.348936527967453	0.3524540298517381	0.3463570154037959	0.35057802325586207	226756000
817	2013-09-09	0.35479918122291565	0.35479918122291565	0.3508126829916352	0.35175067270912524	246408000
818	2013-09-10	0.36230310797691345	0.36253761933515316	0.3557370974470891	0.3573786210455147	292132000
819	2013-09-11	0.36840003728866577	0.3693380545468643	0.35925451578298256	0.36183402829975414	396164000
820	2013-09-12	0.3681657016277313	0.3728557059362349	0.36652417775605045	0.36652417775605045	303808000
821	2013-09-13	0.37051066756248474	0.3721521633190694	0.36675865330061	0.36933816659997737	159696000
822	2013-09-16	0.3707450032234192	0.3761385110923197	0.3693380194019344	0.3735590267756225	231412000
823	2013-09-17	0.3719176650047302	0.3749661732052243	0.3705106805730915	0.37215217638731785	168608000
824	2013-09-18	0.37520065903663635	0.3761386485938517	0.37027614397468794	0.37215215104374577	268168000
825	2013-09-19	0.3735591471195221	0.37754564449659056	0.3719176235337064	0.3768421383819018	227572000
826	2013-09-20	0.37027597427368164	0.37684198202880664	0.36957246845088	0.37449698125587727	356036000
827	2013-09-23	0.3667586147785187	0.37309011372011064	0.36464809649490465	0.37004160594686264	271244000
828	2013-09-24	0.3681657016277313	0.36957268614750394	0.36488268183900036	0.3669932005506054	229732000
829	2013-09-25	0.3686347007751465	0.371448697802204	0.3658206757934579	0.3674621996843199	233156000
830	2013-09-26	0.3674621284008026	0.3702761248819765	0.365351610073953	0.3695726187730266	148816000
831	2013-09-27	0.3653516471385956	0.3676966491032434	0.36324115655226397	0.3646481409582755	151920000
832	2013-09-30	0.3648826479911804	0.36746216130342485	0.35948913794579646	0.3615996564616223	226640000
833	2013-10-01	0.3646482229232788	0.36699325336966704	0.3625377318625546	0.3653517292617318	226976000
834	2013-10-02	0.3644135892391205	0.3658205733814464	0.3608960869513708	0.3608960869513708	162036000
835	2013-10-03	0.3606615662574768	0.3679310819786909	0.3590200708233834	0.36464806315588155	436768000
836	2013-10-04	0.3655861020088196	0.36863460968258416	0.3592545753192222	0.3601925927328705	246228000
837	2013-10-07	0.3655861020088196	0.3681656149530721	0.36230308299298686	0.3641790898656592	169952000
838	2013-10-08	0.3625376224517822	0.3698071391641935	0.35972362590184526	0.36464811287557836	290712000
839	2013-10-09	0.35690951347351074	0.36511704565041336	0.355033534872113	0.36488253434792894	275860000
840	2013-10-10	0.36089611053466797	0.3618341000241796	0.35690958531768097	0.35948909834577547	223484000
841	2013-10-11	0.35784757137298584	0.359723578142079	0.3540955578347995	0.35526805857115495	213704000
842	2013-10-14	0.36324116587638855	0.36324116587638855	0.35690963804561116	0.35690963804561116	166628000
843	2013-10-15	0.36136525869369507	0.3653517576484882	0.361130747244445	0.36324126642378507	208820000
844	2013-10-16	0.36582058668136597	0.36722759882946904	0.3630065903397841	0.3634755850709437	210072000
845	2013-10-17	0.3665240705013275	0.3674620878613178	0.36300656829926486	0.36300656829926486	213324000
846	2013-10-18	0.3707450032234192	0.37191750371863164	0.36441350614019546	0.36582048996168026	255068000
847	2013-10-21	0.37168312072753906	0.37543510655229045	0.3705106199158122	0.37520062316271974	195008000
848	2013-10-22	0.3698072135448456	0.3719177043931323	0.3665241936140716	0.37168322094034045	179452000
849	2013-10-23	0.36347559094429016	0.3691036116730205	0.3623030901201328	0.3691036116730205	252216000
850	2013-10-24	0.36089611053466797	0.3667586147306782	0.3601926044402217	0.36441361305227415	236436000
851	2013-10-25	0.35737866163253784	0.3630066553231934	0.35620616061743215	0.3627721718929498	330492000
852	2013-10-28	0.3566751480102539	0.35855115518630976	0.35175063266743595	0.356909631435618	394024000
853	2013-10-29	0.3571440279483795	0.3578475339074624	0.35292302014850196	0.3562060386393488	387952000
854	2013-10-30	0.35690951347351074	0.35995802063271126	0.3538610063143102	0.35831652537917846	204032000
855	2013-10-31	0.3562060594558716	0.3599580448658784	0.3555025534556761	0.3573785601379902	293368000
856	2013-11-01	0.35784757137298584	0.35948906681295884	0.35526805857115495	0.35808205474748334	206136000
857	2013-11-04	0.3475296199321747	0.35902014629557955	0.3468261137540677	0.35902014629557955	410264000
858	2013-11-05	0.34706053137779236	0.34870202671352796	0.3416670227421291	0.3454190360420568	422368000
859	2013-11-06	0.3494056463241577	0.3496401577146463	0.34354314110824163	0.34706064423779126	198044000
860	2013-11-07	0.3411979675292969	0.3491709594337136	0.34049446166605635	0.3482329702524702	553076000
861	2013-11-08	0.3648826479911804	0.36605514895954094	0.3503436136198076	0.35175062596369144	734532000
862	2013-11-11	0.3679311275482178	0.36886911706826647	0.3627721292786978	0.3634756074414213	297624000
863	2013-11-12	0.3686347007751465	0.37168320920222175	0.36441369125724465	0.3695726904659553	316032000
864	2013-11-13	0.37871813774108887	0.37871813774108887	0.3669931292478703	0.36769660739376314	332792000
865	2013-11-14	0.38035961985588074	0.3827046214713967	0.37731111216478513	0.37754562350818643	307980000
866	2013-11-15	0.37918713688850403	0.3822356447230289	0.3754351229453002	0.38176664996878484	450332000
867	2013-11-18	0.37004148960113525	0.3742624968866001	0.36910350040641693	0.3709795067504698	316948000
868	2013-11-19	0.3640294671058655	0.37157410631305604	0.36355793242529466	0.3682733354430411	206716000
869	2013-11-20	0.35860675573349	0.3652083257216418	0.3578994396443988	0.36426522823418034	204776000
870	2013-11-21	0.3614359200000763	0.36214323594829806	0.35742783376817144	0.35907821891001296	213568000
871	2013-11-22	0.3578994572162628	0.361907544443206	0.3571921410924444	0.361907544443206	158668000
872	2013-11-25	0.36567988991737366	0.36615142464614053	0.3578994685216437	0.3578994685216437	248208000
873	2013-11-26	0.36874496936798096	0.3727530573906022	0.3673303368395139	0.3696880389829413	753176000
874	2013-11-27	0.3701596260070801	0.37133847715557916	0.3661515096173605	0.36850921191435865	181272000
875	2013-11-29	0.3678017854690552	0.3711025845600745	0.36544408387804994	0.37015951516608037	116964000
876	2013-12-02	0.3713383674621582	0.3739318223591321	0.3656798667572677	0.36638718285863153	373872000
877	2013-12-03	0.3711026608943939	0.37628959984033383	0.3687449588184189	0.3713384423444017	290560000
878	2013-12-04	0.37628957629203796	0.3769968924917716	0.3692164705067496	0.3701595681417358	493176000
879	2013-12-05	0.3701596260070801	0.3769969514259634	0.36968806306285773	0.3769969514259634	271812000
880	2013-12-06	0.36473673582077026	0.3746390752510724	0.36379363847606533	0.3746390752510724	281000000
881	2013-12-09	0.35860675573349	0.36591564181073294	0.3578994396443988	0.3647367910309208	385220000
882	2013-12-10	0.3668588399887085	0.3685092260386579	0.3581353467766651	0.35860688163293214	524268000
883	2013-12-11	0.3633221983909607	0.3680376020233589	0.36261488222489646	0.36756606728132357	414156000
884	2013-12-12	0.35624903440475464	0.3640294547409644	0.3555417183549141	0.362143287976729	258724000
885	2013-12-13	0.3541271686553955	0.3595498888246024	0.353655633881122	0.35695643351308576	184588000
886	2013-12-16	0.3545985817909241	0.35766359893133914	0.3541270471784021	0.35436282853767054	237620000
887	2013-12-17	0.35624903440475464	0.3571921037338633	0.3512978501618889	0.3543628676405192	274104000
888	2013-12-18	0.361200213432312	0.36190752952697797	0.3524767232141509	0.35695637307635564	426232000
889	2013-12-19	0.36261478066444397	0.36308631527441276	0.3583709129626954	0.36072861411855406	258544000
890	2013-12-20	0.36992377042770386	0.37015955185258065	0.3623791021039193	0.36332219969740376	382080000
891	2013-12-23	0.37204569578170776	0.3751107138158065	0.36898070585363213	0.37204569578170776	168568000
892	2013-12-24	0.3729887306690216	0.37416758139883194	0.3692163970912212	0.37416758139883194	79600000
893	2013-12-26	0.36945223808288574	0.37558227410925826	0.3685091404832776	0.37440342318926534	168920000
894	2013-12-27	0.37157416343688965	0.3722814796194945	0.36921646156555593	0.37133841011337027	210976000
895	2013-12-30	0.376525342464447	0.37676112389014194	0.37133840405336493	0.37180993879873186	248180000
896	2013-12-31	0.3777042627334595	0.3795904301672808	0.3748750256357415	0.37723272790151113	235776000
897	2014-01-02	0.3739319145679474	0.3767611796710783	0.370631142755664	0.3753465471195128	260092000
898	2014-01-03	0.36945223808288574	0.37534649268285053	0.36827338716289276	0.3746391765096502	259332000
899	2014-01-06	0.3744034767150879	0.3772327137063425	0.36968804425496105	0.373224597520536	409492000
900	2014-01-07	0.3805333077907562	0.3819479396787193	0.37558215239491305	0.378175606714827	333288000
901	2014-01-08	0.3857204020023346	0.38760656911684793	0.38053343541091716	0.381948067773308	308192000
902	2014-01-09	0.3713383674621582	0.3805333924618276	0.37015951666189184	0.3798260763604638	292172000
903	2014-01-10	0.37086689472198486	0.37511076425476825	0.3675661229220572	0.3725173087279756	218492000
904	2014-01-13	0.3621431887149811	0.37322437677178766	0.36143587285901246	0.3708666759892326	243332000
905	2014-01-14	0.37346041202545166	0.37416772836235734	0.3623791883279983	0.364029602482788	241828000
906	2014-01-15	0.37746837735176086	0.37888300956420184	0.3734602902245384	0.37511067573503937	175044000
907	2014-01-16	0.3786473274230957	0.37935464371474026	0.37581809036254515	0.37746847630569735	220652000
908	2014-01-17	0.37699687480926514	0.3831269107780706	0.37463917299142035	0.3786472604605519	340400000
909	2014-01-21	0.3784113824367523	0.38076908347761573	0.37440329628848723	0.3774682851567989	246076000
910	2014-01-22	0.37793999910354614	0.37959038487144175	0.37346034846951565	0.3791188500957608	337940000
911	2014-01-23	0.376525342464447	0.3807692113847952	0.3736961058862225	0.37676112389014194	185028000
912	2014-01-24	0.3668588399887085	0.3748750449693661	0.3668588399887085	0.37346041229453547	246696000
913	2014-01-27	0.36450105905532837	0.37204569944790145	0.36237911050033933	0.3668587609346339	233812000
914	2014-01-28	0.3680376410484314	0.3682734224974616	0.3623791392259377	0.3637937717080675	167996000
915	2014-01-29	0.36450105905532837	0.36874492805928305	0.36426527762498845	0.366622979504294	162944000
916	2014-01-30	0.37063103914260864	0.37133835522065517	0.3654440733076137	0.36662292406901814	202896000
917	2014-01-31	0.3701596260070801	0.37228154683196707	0.3652084399409726	0.36544419330705535	335348000
918	2014-02-03	0.36520838737487793	0.37322456278845595	0.36379375495788213	0.37275302801813215	431728000
919	2014-02-04	0.3673301935195923	0.36803750950785485	0.36308632569603255	0.3649724922960608	280692000
920	2014-02-05	0.3640294671058655	0.36591563393416787	0.36120020281040244	0.36473678317973124	214676000
921	2014-02-06	0.36874496936798096	0.3696880389829413	0.36402956508112616	0.3645010998886063	168380000
922	2014-02-07	0.3741675615310669	0.3746390961767495	0.3663871415062443	0.36968791213203966	157248000
923	2014-02-10	0.37534645199775696	0.3802976365674606	0.37346028510901175	0.37369606650986237	324372000
924	2014-02-11	0.3831268846988678	0.3840699541194025	0.37558224501652787	0.37746838385759723	235384000
925	2014-02-12	0.396801620721817	0.39963088562889937	0.3843057944022869	0.3843057944022869	744528000
926	2014-02-13	0.4092974066734314	0.4116551365654717	0.3996308462143708	0.4067039515724249	902836000
927	2014-02-14	0.4222647249698639	0.4232077942863473	0.40528925242502123	0.40552503380715094	817536000
928	2014-02-18	0.42202892899513245	0.42391509566889846	0.41849237702157743	0.42250049174308646	428988000
929	2014-02-19	0.42768755555152893	0.43145989001513907	0.42014288662430865	0.4220290538561137	450340000
930	2014-02-20	0.44277679920196533	0.4437198686240734	0.4279232731146279	0.4286305611281986	398088000
931	2014-02-21	0.43947598338127136	0.4477279669895274	0.4366467471159943	0.4420694663529535	451052000
932	2014-02-24	0.4458417594432831	0.4491425301006904	0.43452478730843097	0.43853287399414476	403112000
933	2014-02-25	0.4438287317752838	0.44714443520065666	0.4390920367958332	0.44524975156229063	242184000
934	2014-02-26	0.4431181252002716	0.44951265597333395	0.44169710581384836	0.442881279224894	360884000
935	2014-02-27	0.43814465403556824	0.4476180428040371	0.43696048043950964	0.4431181944321846	388848000
936	2014-02-28	0.4353026747703552	0.4400393694997334	0.42890811429935255	0.4357763385967075	321692000
937	2014-03-03	0.43317118287086487	0.43317118287086487	0.4218031088852061	0.4255924762914024	375948000
938	2014-03-04	0.4376710057258606	0.44051301681034916	0.4345921486206119	0.4353026584499657	260344000
939	2014-03-05	0.4414602816104889	0.4416971275975473	0.4353025965091183	0.4371972514738954	241472000
940	2014-03-06	0.4353026747703552	0.4445392181994716	0.434592164914363	0.4421708708347825	290144000
941	2014-03-07	0.43482890725135803	0.4379077639377381	0.43151323280936277	0.4371972542050469	268452000
942	2014-03-10	0.42843446135520935	0.43530268582701676	0.4265397777687477	0.4334080022405551	300888000
943	2014-03-11	0.4326975345611572	0.4364869021036019	0.42914501307746444	0.43056600473118295	297220000
944	2014-03-12	0.4338817000389099	0.43648689370331956	0.4289081587642845	0.43056599644484944	239428000
945	2014-03-13	0.4201452434062958	0.4364868575011725	0.41801371379413194	0.43482899172518014	385172000
946	2014-03-14	0.4220398962497711	0.42582926338254157	0.4158822099501792	0.4158822099501792	460048000
947	2014-03-17	0.4220398962497711	0.42630292721590585	0.42156623241640684	0.4232240699496459	299656000
948	2014-03-18	0.43198689818382263	0.4348289088923904	0.42180300059794235	0.4236976838146284	293904000
949	2014-03-19	0.43956559896469116	0.44785484149414995	0.43411839535181146	0.43530259705566776	366168000
950	2014-03-20	0.43980249762535095	0.44359186447934457	0.43530264919004374	0.4371973043841146	191800000
951	2014-03-21	0.43909209966659546	0.44714449922439	0.43672375183776174	0.4435919774811394	566116000
952	2014-03-24	0.43696045875549316	0.4428813264419651	0.4305658990677641	0.43932880583008194	306096000
953	2014-03-25	0.43696045875549316	0.4421708166730036	0.43364475591131435	0.4416971529046707	304424000
954	2014-03-26	0.42701345682144165	0.4492759403479444	0.4232240895135048	0.44098672406564565	557756000
955	2014-03-27	0.4213292896747589	0.4296185031157902	0.41659256804696426	0.4260659830696339	540728000
956	2014-03-28	0.42393454909324646	0.4265397423373415	0.41943470065300154	0.4206188742670582	398820000
957	2014-03-31	0.4241713881492615	0.4284344187365012	0.4218030409600089	0.4246450519405269	273404000
958	2014-04-01	0.44169721007347107	0.44690756866535747	0.4324606383473323	0.43767102517214646	656272000
959	2014-04-02	0.43885523080825806	0.4426445699541362	0.43696054711885407	0.4416972422258991	239948000
960	2014-04-03	0.44359198212623596	0.45424954746758894	0.4395657681887114	0.4398026142672482	599548000
961	2014-04-04	0.42985549569129944	0.44856545792229197	0.4279608120405379	0.44596026437337866	368032000
962	2014-04-07	0.43127650022506714	0.43956571674262923	0.4277239788603977	0.430092326436844	428576000
963	2014-04-08	0.4466707408428192	0.4478549145068058	0.43056594513308905	0.43127645497806644	470692000
964	2014-04-09	0.4461970925331116	0.4525916535318616	0.44264457119288597	0.448802286142449	421968000
965	2014-04-10	0.4353026747703552	0.45046008661119435	0.43388165505837073	0.4443024004027593	372748000
966	2014-04-11	0.42914482951164246	0.43861821608260143	0.4234607806293157	0.43198683983634634	353112000
967	2014-04-14	0.4338817000389099	0.4355395377194749	0.4291450048184783	0.43198701630415115	290184000
968	2014-04-15	0.43696045875549316	0.43932880583008194	0.4300922352994312	0.4343552656802758	304636000
969	2014-04-16	0.437907874584198	0.4395657122240825	0.43246066956778034	0.43909204836024834	235136000
970	2014-04-17	0.43956559896469116	0.44359181135220394	0.43530259705566776	0.4362499245392457	153532000
971	2014-04-21	0.4431181252002716	0.44430229861131726	0.4369604121696657	0.4398024227095911	117004000
972	2014-04-22	0.44690755009651184	0.44974958942211674	0.44146034569967135	0.44382869298239097	255120000
973	2014-04-23	0.452117919921875	0.45330209351927736	0.446907533506964	0.4476180433119905	261580000
974	2014-04-24	0.4561440944671631	0.46088078875252253	0.45519676690326116	0.45519676690326116	391492000
975	2014-04-25	0.44359198212623596	0.45945993533193047	0.4426446260450223	0.4551969035488026	313600000
976	2014-04-28	0.44169721007347107	0.4495127620777645	0.4362500054503012	0.4471444146966409	226788000
977	2014-04-29	0.4426444470882416	0.4443023125018735	0.43767093554611186	0.4433549568036664	171300000
978	2014-04-30	0.4374341070652008	0.4424076470392454	0.43648677956201287	0.44193398328765143	305740000
979	2014-05-01	0.43980249762535095	0.4450128558748977	0.43624997678707916	0.4440655282778623	198104000
980	2014-05-02	0.4364868402481079	0.4419340447310879	0.4338816469027484	0.4419340447310879	156376000
981	2014-05-05	0.4412234425544739	0.4445391168156785	0.43553939323579594	0.4360130569541222	239260000
982	2014-05-06	0.4322238862514496	0.4492759843410482	0.4310397123808812	0.44548664489498857	416188000
983	2014-05-07	0.4326975345611572	0.43625005604484995	0.4279608392495669	0.4322238706765844	293900000
984	2014-05-08	0.43814465403556824	0.4450128495995379	0.42890808304655575	0.43103961245921657	432728000
985	2014-05-09	0.4274870753288269	0.4289080949767936	0.4194347059448189	0.4248819102847896	539532000
986	2014-05-12	0.44003933668136597	0.44098666426341837	0.42819757250815793	0.4284344185201338	299856000
987	2014-05-13	0.43293431401252747	0.44122355830599924	0.43151332248476293	0.43411848773546224	221104000
988	2014-05-14	0.4286712408065796	0.43482895485344386	0.42843442302503915	0.43317111745095754	214320000
989	2014-05-15	0.4263029396533966	0.4300923068967228	0.4220399085628869	0.42772395942787617	325896000
990	2014-05-16	0.42535558342933655	0.42843444057891605	0.4229872361193411	0.4229872361193411	283960000
991	2014-05-19	0.43909209966659546	0.4414604474954292	0.42796087051766357	0.4298555544273172	360076000
992	2014-05-20	0.43397656083106995	0.44040054417260116	0.43183524250487926	0.4392109165773932	256200000
993	2014-05-21	0.43397656083106995	0.43944885344161844	0.4313593687764288	0.4356420337917693	216712000
994	2014-05-22	0.43588003516197205	0.43825929070449454	0.43302493418353777	0.43302493418353777	130364000
995	2014-05-23	0.43992477655410767	0.44206612362169334	0.4356421107819005	0.4382593032990727	182656000
996	2014-05-27	0.44777625799179077	0.44777625799179077	0.4411143376166698	0.4425419021123957	209680000
997	2014-05-28	0.45158305764198303	0.45443815814341665	0.44515907442301766	0.44944173935664744	224676000
998	2014-05-29	0.4508693218231201	0.4551519871974626	0.44991763101236026	0.45134516722850004	171884000
999	2014-05-30	0.45205894112586975	0.45324856879871567	0.44849005810733195	0.4508693134530238	239128000
1000	2014-06-02	0.45063140988349915	0.4563416114306648	0.4468245899434145	0.45348651065708195	181500000
1001	2014-06-03	0.4487280547618866	0.45205900134438426	0.442779887242344	0.45158315588445097	243212000
1002	2014-06-04	0.44920387864112854	0.4525348250636006	0.4473004685298745	0.44753840542989254	161236000
1003	2014-06-05	0.4511072635650635	0.4525347997965758	0.447300443555107	0.4499176358573223	188696000
1004	2014-06-06	0.45277267694473267	0.4568174049448011	0.45158304939395033	0.453248522292454	161052000
1005	2014-06-09	0.4532485604286194	0.4575312256443694	0.449203832088229	0.45229686965310184	247456000
1006	2014-06-10	0.45562782883644104	0.4577691756873918	0.4496796904109577	0.4515831003797046	217608000
1007	2014-06-11	0.46157601475715637	0.46276564249156293	0.4539623745665842	0.4539623745665842	266228000
1008	2014-06-12	0.46443113684654236	0.46657245552103177	0.457531278654256	0.4615760358262352	337148000
1009	2014-06-13	0.4649069309234619	0.46942753303886586	0.46038632880805797	0.4691895961622275	227852000
1010	2014-06-16	0.46347928047180176	0.4665723174799234	0.4594345528594683	0.46276552670012056	198620000
1011	2014-06-17	0.4665723443031311	0.4684757539839371	0.4615759257993421	0.4639551808096103	157608000
1012	2014-06-18	0.46609652042388916	0.4682378670494516	0.4611000733272017	0.46538273821536835	215536000
1013	2014-06-19	0.45538997650146484	0.45991055091737876	0.4520590015544545	0.457531295253642	474592000
1014	2014-06-20	0.450393408536911	0.458244955812703	0.44682452599000166	0.45657948296340345	353148000
1015	2014-06-23	0.445158988237381	0.44539689668804733	0.43921082316347243	0.4444452061594757	414200000
1016	2014-06-24	0.4382592439651489	0.4480142019943324	0.4363558340615326	0.4444453190611619	275780000
1017	2014-06-25	0.44277989864349365	0.4430178355610693	0.4354042229171996	0.4394489519752274	215420000
1018	2014-06-26	0.43683168292045593	0.4430177580656616	0.43540414675361194	0.4427798211897074	256908000
1019	2014-06-27	0.4373075067996979	0.4399246703219182	0.43373859588220237	0.43635578776738	302820000
1020	2014-06-30	0.4411144256591797	0.4423040535220704	0.4356421318172892	0.4356421318172892	180512000
1021	2014-07-01	0.4461108446121216	0.44872803708309067	0.43921098644455014	0.44063855113107214	321180000
1022	2014-07-02	0.4444454312324524	0.44634884161646066	0.4418282384090701	0.4444454312324524	179284000
1023	2014-07-03	0.44849008321762085	0.44967971095707227	0.4404005975715737	0.4404005975715737	136892000
1024	2014-07-07	0.4449211657047272	0.4494417677839719	0.44420738344348215	0.44920383090923677	127496000
1025	2014-07-08	0.44135230779647827	0.4456349732439153	0.43706964234904117	0.4437315632269475	221940000
1026	2014-07-09	0.45467624068260193	0.4565796510810684	0.44182824176517893	0.4451592170532372	387668000
1027	2014-07-10	0.4522968530654907	0.45420026290968035	0.44254189534086846	0.4461107781626143	266308000
1028	2014-07-11	0.4532485604286194	0.4546761249548562	0.45110724200222463	0.4527727150408606	191188000
1029	2014-07-14	0.45895880460739136	0.4601484322956889	0.4534865115686304	0.4551519846596547	272636000
1030	2014-07-15	0.4608621895313263	0.46205181715496224	0.45657952441364497	0.45967256190769035	395440000
1031	2014-07-16	0.46038633584976196	0.4663345025900531	0.4577691719815134	0.46276561956365503	319728000
1032	2014-07-17	0.4591968357563019	0.46395537614322696	0.4551521062085329	0.4551521062085329	324832000
1033	2014-07-18	0.43873515725135803	0.453248628104286	0.438021374881663	0.44967974461877563	567816000
1034	2014-07-21	0.44135230779647827	0.4444453455286807	0.43706964234904117	0.43706964234904117	243364000
1035	2014-07-22	0.4394489824771881	0.4470625956495154	0.43849729146676003	0.44468333976047764	298816000
1036	2014-07-23	0.4301697611808777	0.4399247192602988	0.4296939157932631	0.4396868107479718	297352000
1037	2014-07-24	0.4308834969997406	0.43373859738064324	0.42779045976919716	0.43254896985835406	254576000
1038	2014-07-25	0.4232698380947113	0.43040760241166887	0.42255605599042473	0.42945588348496866	266132000
1039	2014-07-28	0.4216044545173645	0.42517333767008875	0.41446668821191607	0.42517333767008875	330352000
1040	2014-07-29	0.4230319857597351	0.4287422153715138	0.42160442126605047	0.42184235813598453	217972000
1041	2014-07-30	0.4301697611808777	0.4313593888313944	0.4244595598035817	0.4256491874540984	246184000
1042	2014-07-31	0.4163701832294464	0.42826646283367203	0.41565640078059934	0.424935515889676	401880000
1043	2014-08-01	0.4208906590938568	0.42326991429450495	0.41494249272927725	0.4163700571948498	219884000
1044	2014-08-04	0.41993895173072815	0.4239836800122652	0.41779763333549086	0.4204147971115631	241724000
1045	2014-08-05	0.4201769232749939	0.426362998825194	0.4151804754565275	0.4187493586517285	298136000
1046	2014-08-06	0.4197010397911072	0.4249353956634255	0.41422874704883633	0.4173217561804609	223456000
1047	2014-08-07	0.4154183268547058	0.4270766648812176	0.4125631981957623	0.4232698739408872	407696000
1048	2014-08-08	0.45205894112586975	0.4544381964715616	0.43350074375688097	0.43350074375688097	894348000
1049	2014-08-11	0.4496796727180481	0.4544381832712084	0.44849004507975804	0.4525347733773522	344624000
1050	2014-08-12	0.4496796727180481	0.4520589279946282	0.44468322529204574	0.4494417642081662	296152000
1051	2014-08-13	0.4522968530654907	0.45610367275387	0.44753834263649633	0.4503934432213011	256596000
1052	2014-08-14	0.447300523519516	0.45396244554641807	0.44539711317426295	0.45396244554641807	255992000
1053	2014-08-15	0.4530107080936432	0.45562787223234874	0.44444537659996464	0.4487280423468039	369796000
1054	2014-08-18	0.4591968357563019	0.45967270964907264	0.4503935941845768	0.45491416926214756	284076000
1055	2014-08-19	0.46290087699890137	0.46529065720995844	0.45764333774383403	0.4593162066823158	248260000
1056	2014-08-20	0.4600330889225006	0.4633787980998913	0.4588381988923808	0.46122797895262035	221468000
1057	2014-08-21	0.45573151111602783	0.46122801133820623	0.45501459983835774	0.45883823111016586	272796000
1058	2014-08-22	0.45597052574157715	0.45979418571319575	0.45238585520134555	0.45525358593584503	251224000
1059	2014-08-25	0.4566875398159027	0.46098915086141384	0.45573161042332594	0.4578824301902984	153380000
1060	2014-08-26	0.4648128151893616	0.46576871610118475	0.45620959302921726	0.4578824338691248	269636000
1061	2014-08-27	0.45955514907836914	0.4655295993650864	0.45883820934627784	0.461944929193056	182972000
1062	2014-08-28	0.4633788466453552	0.4643347473742249	0.4571654064424167	0.4585992860241498	179704000
1063	2014-08-29	0.4648128151893616	0.46576871610118475	0.4600332251649439	0.4650517761731004	207932000
1064	2014-09-02	0.46600762009620667	0.46600762009620667	0.46170600980515464	0.46600762009620667	192636000
1065	2014-09-03	0.47030919790267944	0.471982038320203	0.465290648161682	0.46839736807332677	259456000
1066	2014-09-04	0.47867342829704285	0.48154118728419676	0.46935326856564596	0.4695922579773844	491832000
1067	2014-09-05	0.47723960876464844	0.48034632906544755	0.47413288846384927	0.4781955095548496	253792000
1068	2014-09-08	0.47293803095817566	0.4777175922167773	0.47102620075704854	0.47676169136042984	319288000
1069	2014-09-09	0.4669634997844696	0.4738938795211213	0.4664855494377692	0.47078715953492756	198588000
1070	2014-09-10	0.46863627433776855	0.4703091430486054	0.464334664845546	0.4695922033851644	172376000
1071	2014-09-11	0.46385684609413147	0.46696356652434723	0.45883829551544203	0.46529072582759456	250720000
1072	2014-09-12	0.4569264352321625	0.4667245462916241	0.4564484848486733	0.4667245462916241	262536000
1073	2014-09-15	0.45071303844451904	0.45907727014668986	0.4488012083577653	0.45836033030310336	294152000
1074	2014-09-16	0.4574044346809387	0.45979421519432123	0.4480842735856883	0.44951815328909017	219936000
1075	2014-09-17	0.4576433598995209	0.46194497018536096	0.4540586894093922	0.4562095087965266	173584000
1076	2014-09-18	0.46457380056381226	0.4650517509938462	0.45907729939734077	0.46051117917587503	219604000
1077	2014-09-19	0.45597052574157715	0.4664855764193138	0.45525358593584503	0.46600762604496876	601316000
1078	2014-09-22	0.45142990350723267	0.4652906337295826	0.4509519246984001	0.4652906337295826	221464000
1079	2014-09-23	0.4495181441307068	0.45453666601350534	0.4473673246194243	0.44904016524702384	196144000
1080	2014-09-24	0.4521467387676239	0.4535806179763295	0.4488010585985389	0.44927900883863375	159592000
1081	2014-09-25	0.44234880805015564	0.45286385999137074	0.4413929071866054	0.4516689696677167	298440000
1082	2014-09-26	0.4433046877384186	0.446650368874458	0.4418708081152992	0.4437826381166486	241188000
1083	2014-09-29	0.4425877332687378	0.44569445335698504	0.43541839236744195	0.4397200026059051	208540000
1084	2014-09-30	0.4409148395061493	0.4440215592191931	0.4356573006894175	0.44067585010959787	277204000
1085	2014-10-01	0.43661338090896606	0.44473862436609596	0.43541849048948017	0.44163193206618057	350976000
1086	2014-10-02	0.43470144271850586	0.43804712366784315	0.4246643428936387	0.435896332841616	288996000
1087	2014-10-03	0.435657262802124	0.443304580965615	0.435657262802124	0.4373301314556517	239140000
1088	2014-10-06	0.43302854895591736	0.44091482849565455	0.4301607902226135	0.43733015856744895	199032000
1089	2014-10-07	0.4284880757331848	0.43541845672179696	0.4280101253001436	0.43111684584756055	301896000
1090	2014-10-08	0.4363742470741272	0.43852506621075704	0.4246643077438325	0.42801001690467044	260172000
1091	2014-10-09	0.4280100464820862	0.43494042619446877	0.424425376161745	0.4344624473610148	306956000
1092	2014-10-10	0.4026782810688019	0.42609815813353974	0.4024393201732985	0.42466427880682567	691376000
1093	2014-10-13	0.40124452114105225	0.41343241271427933	0.40076657075333216	0.405307142169318	397628000
1094	2014-10-14	0.4105646014213562	0.42179656152904355	0.40435116213365296	0.40674094209224276	376620000
1095	2014-10-15	0.4167781174182892	0.4189289370169562	0.4019614836328972	0.40459022515780385	404428000
1096	2014-10-16	0.41701704263687134	0.4217966030242512	0.40841382254421676	0.409369751714749	351116000
1097	2014-10-17	0.4163000285625458	0.42681507663067486	0.4146271884232863	0.42203551709654946	290716000
1098	2014-10-20	0.4198847711086273	0.42370843079511555	0.413432370315052	0.4163001008357047	200336000
1099	2014-10-21	0.43780818581581116	0.43828613619256535	0.4217966345313271	0.4229915247174271	351092000
1100	2014-10-22	0.4275321662425995	0.43852516842295197	0.4275321662425995	0.43709128866432095	239512000
1101	2014-10-23	0.43709126114845276	0.4401979814376237	0.43183374984516437	0.4349404701343353	214476000
1102	2014-10-24	0.44163182377815247	0.4442605649633937	0.4370912242043994	0.4397199938780684	210156000
1103	2014-10-27	0.4418708384037018	0.44354367908638775	0.43661332690593246	0.44139288799271026	145092000
1104	2014-10-28	0.4523857831954956	0.45286373349376574	0.44019789390327235	0.44067584420154243	192580000
1105	2014-10-29	0.4495181441307068	0.45310281482774734	0.4454554945499833	0.4504740449212121	168340000
1106	2014-10-30	0.4466502070426941	0.4502348763132541	0.4409147476051657	0.44832307549302397	170260000
1107	2014-10-31	0.4669634997844696	0.4672024892020335	0.45453661983969484	0.4569264000616242	256316000
1108	2014-11-03	0.4748498797416687	0.47939048020808755	0.4724600990188482	0.47771761091136655	308732000
1109	2014-11-04	0.4810633063316345	0.4827361470888577	0.470070303946855	0.47795658578911576	360196000
1110	2014-11-05	0.4810633063316345	0.48417002687415334	0.47747863535682805	0.48393106590222573	335652000
1111	2014-11-06	0.48321402072906494	0.48393096046550915	0.47461077238016125	0.4820191021760405	394088000
1112	2014-11-07	0.47293803095817566	0.4944460851103153	0.468158469699574	0.4887106229953662	450800000
1113	2014-11-10	0.4784345030784607	0.4815412232207754	0.4712651335639651	0.4724600237349762	293388000
1114	2014-11-11	0.47269901633262634	0.47819548836537235	0.46863636693321714	0.47556674706458707	212992000
1115	2014-11-12	0.46959230303764343	0.47222104437687606	0.4631398731858236	0.47102615418038046	204584000
1116	2014-11-13	0.4672025144100189	0.47198207511175966	0.4633788544532548	0.47126513530881275	225328000
1117	2014-11-14	0.47293803095817566	0.47293803095817566	0.4631399189826694	0.4676805192714003	160248000
1118	2014-11-17	0.47078704833984375	0.47580559701593655	0.46768032908742535	0.47078704833984375	158732000
1119	2014-11-18	0.4820191264152527	0.48321404502836585	0.4698312357480904	0.4710261258727758	207772000
1120	2014-11-19	0.48021915555000305	0.4838190246010575	0.47517939609650417	0.48237907698063576	240300000
1121	2014-11-20	0.4881388545036316	0.4886188561599528	0.4754194113999363	0.47685935915091743	220968000
1122	2014-11-21	0.4907788932323456	0.4931787876425137	0.48669907845685945	0.4924588135976637	198976000
1123	2014-11-24	0.4938987195491791	0.49605858428145894	0.49005887737691645	0.49197876985405214	136004000
1124	2014-11-25	0.49365851283073425	0.4972583814553401	0.4919785932119084	0.4929385391058131	190240000
1125	2014-11-26	0.5020584464073181	0.5025384482292955	0.4905389176418835	0.49077894716187337	219264000
1126	2014-11-28	0.503258228302002	0.5061381240148327	0.4991784141874828	0.5037382299934694	124832000
1127	2014-12-01	0.4938987195491791	0.5039782408811283	0.49317874556575536	0.5010984021654248	190060000
1128	2014-12-02	0.49461859464645386	0.4967784589469249	0.488858803930585	0.49341861917465457	245952000
1129	2014-12-03	0.5073381066322327	0.5075780788722829	0.49557860859995695	0.4970185564762336	284424000
1130	2014-12-04	0.5027782320976257	0.5085379657126811	0.4994183922570085	0.5066180735803228	185332000
1131	2014-12-05	0.5056581497192383	0.508298015821651	0.5027782541762545	0.5030182263988421	165680000
1132	2014-12-08	0.4991784393787384	0.5099779916288711	0.4950986250583297	0.5049382310950704	226944000
1133	2014-12-09	0.49749860167503357	0.49869857755419533	0.48861899759763333	0.4960586535072391	239448000
1134	2014-12-10	0.4864589273929596	0.49797845201373553	0.48597898296166586	0.4960585026346153	204364000
1135	2014-12-11	0.4862189292907715	0.49269863651210805	0.4852589832613103	0.48933879680000447	135652000
1136	2014-12-12	0.4710995554924011	0.4840589688931506	0.47061955390727284	0.4797391548899051	323964000
1137	2014-12-15	0.46965962648391724	0.4852589633913335	0.46821967888969784	0.4766193064350052	254696000
1138	2014-12-16	0.46437975764274597	0.4766192242563175	0.46413978549107754	0.46917957259289716	185308000
1139	2014-12-17	0.48333898186683655	0.48405895561579365	0.4583800730932364	0.4737394081713718	345596000
1140	2014-12-18	0.4852590560913086	0.4950986045015152	0.48069924024453553	0.4893388702423208	226156000
1141	2014-12-19	0.4900588393211365	0.49197873164918193	0.4840590756645176	0.48861889146610904	325528000
1142	2014-12-22	0.49869829416275024	0.49869829416275024	0.4878987462592671	0.4895786657610593	148976000
1143	2014-12-23	0.4955785572528839	0.5049381602609426	0.495098555604529	0.5025382664551313	109280000
1144	2014-12-24	0.49365851283073425	0.49749835362432365	0.49317856849276726	0.4967783798994025	45644000
1145	2014-12-26	0.4941387176513672	0.49677858425001076	0.4924587973415036	0.4936587158979801	52636000
1146	2014-12-29	0.49341854453086853	0.4967783837948663	0.49029867743773603	0.4926985708003017	82944000
1147	2014-12-30	0.4888589382171631	0.4924588084034436	0.488138964179907	0.4900589140185884	112120000
1148	2014-12-31	0.48117923736572266	0.49221876130138503	0.4797392609011234	0.48957883782677875	166300000
1149	2015-01-02	0.4830991327762604	0.48669900243823877	0.4754194489760312	0.4830991327762604	113680000
1150	2015-01-05	0.4749394953250885	0.4845391004681867	0.4727796020485131	0.4830991525444733	197952000
1151	2015-01-06	0.46054011583328247	0.4761394272036022	0.4600601427436868	0.4756594541140065	197764000
1152	2015-01-07	0.4593402147293091	0.467979845641791	0.4579002667075632	0.4639000024498432	321808000
1153	2015-01-08	0.47661933302879333	0.4794992283779208	0.46437986362197087	0.4646198644373948	283780000
1154	2015-01-09	0.4785391390323639	0.4821390073559825	0.4718194325099141	0.4782991668834446	209540000
1155	2015-01-12	0.47253966331481934	0.4799793475504186	0.46821984758476165	0.479739346661916	190732000
1156	2015-01-13	0.47181951999664307	0.48573890852935475	0.46845968041691427	0.4761393341770002	236720000
1157	2015-01-14	0.47373953461647034	0.4751794824987189	0.46557990624104584	0.46677985327325494	155260000
1158	2015-01-15	0.4703797698020935	0.4799793475991979	0.47013976891356646	0.4770994799818663	188932000
1159	2015-01-16	0.47901925444602966	0.47949922746697576	0.46821970412529795	0.4696596517971261	181512000
1160	2015-01-20	0.4804591238498688	0.48501888111055613	0.4744593619339541	0.4823790156208982	140308000
1161	2015-01-21	0.48717886209487915	0.4883788375126142	0.47445942020036896	0.47781928843025223	144780000
1162	2015-01-22	0.4955785572528839	0.4970185049799671	0.48309908657547235	0.4881388464022816	159712000
1163	2015-01-23	0.49701857566833496	0.4979785218835913	0.4919787579067569	0.49605857223508876	120416000
1164	2015-01-26	0.49485862255096436	0.4972585165466961	0.4917387546347145	0.49485862255096436	133240000
1165	2015-01-27	0.4710995554924011	0.48765883773667773	0.47013958093113156	0.4871788361515494	357948000
1166	2015-01-28	0.46341997385025024	0.4787793126776826	0.46317997300568364	0.4768593917481294	272728000
1167	2015-01-29	0.4746995270252228	0.4773393934286602	0.46150008057205555	0.4636600024755898	235340000
1168	2015-01-30	0.4607800841331482	0.4768593970645526	0.46006013880940827	0.47133963505892074	298200000
1169	2015-02-02	0.4708596169948578	0.4727795377624166	0.454540333384094	0.4636599355732553	259604000
1170	2015-02-03	0.48261916637420654	0.48309916810356685	0.47181964242552166	0.47421953663634053	183468000
1171	2015-02-04	0.4838191866874695	0.48933894960296836	0.4797393432657975	0.48117931997762103	181516000
1172	2015-02-05	0.4917387366294861	0.4919787088548767	0.48381908101175447	0.4842990254625357	140448000
1173	2015-02-06	0.48957884311676025	0.49701855471178213	0.4874189213100132	0.49125876322712325	210524000
1174	2015-02-09	0.48909878730773926	0.490538677633163	0.48357902653669615	0.48669889380806725	273944000
1175	2015-02-10	0.5027782320976257	0.5030182043096753	0.48741886616683694	0.48957878772922553	226204000
1176	2015-02-11	0.4994182884693146	0.5039780456405646	0.4960583921089606	0.5039780456405646	320832000
1177	2015-02-12	0.535176694393158	0.539976480755772	0.5248571479917413	0.527977014849237	676904000
1178	2015-02-13	0.5354169607162476	0.5361369347880066	0.5258173827167915	0.5339770125727294	310084000
1179	2015-02-17	0.5370967984199524	0.5397367220157968	0.5310970917033747	0.5344569320420973	203340000
1180	2015-02-18	0.5308569669723511	0.5373367314573279	0.5298970209361253	0.536376728203123	170948000
1181	2015-02-19	0.5322970151901245	0.5385367514312882	0.5298971210372146	0.5375768052137222	169432000
1182	2015-02-20	0.5361366271972656	0.5363765993441765	0.527977002022644	0.531816842463044	157752000
1183	2015-02-23	0.5318170189857483	0.5358968329272463	0.5291770956216144	0.5358968329272463	125008000
1184	2015-02-24	0.537478506565094	0.537478506565094	0.529046562966985	0.5338648328625638	149356000
1185	2015-02-25	0.5333829522132874	0.5377194293328247	0.5309738174040904	0.5353102370853231	123820000
1186	2015-02-26	0.534828245639801	0.5379601254705835	0.530491770133356	0.533864603562241	152864000
1187	2015-02-27	0.5314556956291199	0.5345875767916074	0.5295283532161926	0.5333829806037395	157492000
1188	2015-03-02	0.5444650053977966	0.5473559902587107	0.5292874497546115	0.53001019596984	301512000
1189	2015-03-03	0.5343464612960815	0.543019355932416	0.5326600730943346	0.5403693255351408	160344000
1190	2015-03-04	0.5403693914413452	0.5415739299730946	0.5302510035584832	0.5324192418415887	226840000
1191	2015-03-05	0.5507286787033081	0.551692321021897	0.5389239023452757	0.5403693945423078	323056000
1192	2015-03-06	0.5432603359222412	0.5502467852575625	0.5427784860819498	0.5475967547316921	257392000
1193	2015-03-09	0.5447058081626892	0.5488013884921152	0.5422966736715371	0.5435012696362617	222388000
1194	2015-03-10	0.5541015863418579	0.557715317687516	0.5461514348197212	0.547115077365793	527212000
1195	2015-03-11	0.5512105822563171	0.5613289137442274	0.549765089918529	0.5541015094935902	262120000
1196	2015-03-12	0.5461512804031372	0.5500059069358941	0.5357919967256071	0.545910384194307	406972000
1197	2015-03-13	0.5468741059303284	0.5483195982699334	0.5360329708215944	0.5435013287634523	359288000
1198	2015-03-16	0.5533786416053772	0.5567514754644398	0.5475967309642977	0.551210461013904	236956000
1199	2015-03-17	0.5601244568824768	0.5603653531611849	0.5483196776511092	0.5521743053019957	299900000
1200	2015-03-18	0.5509697198867798	0.5630153956341737	0.5459105533043681	0.5601244679177868	413844000
1201	2015-03-19	0.5594015717506409	0.5613288563785284	0.5488013914206653	0.5528969143336492	310756000
1202	2015-03-20	0.5654245615005493	0.5687973968437002	0.558679005690879	0.5639791262829884	462084000
1203	2015-03-23	0.5471148490905762	0.5557877432632135	0.5468739529141462	0.5485603410257303	426012000
1204	2015-03-24	0.5396468043327332	0.5492833451789457	0.53723766912118	0.5454287173527979	330480000
1205	2015-03-25	0.5068824291229248	0.539405775187557	0.5051959831957261	0.539405775187557	542552000
1206	2015-03-26	0.5051958560943604	0.5073640939367126	0.49290928986426896	0.4965230196015226	311920000
1207	2015-03-27	0.5150735378265381	0.517000822779586	0.49989598214678727	0.5080870293547018	318288000
1208	2015-03-30	0.5172416567802429	0.5198916873370053	0.5107369423328002	0.5174825529840503	253252000
1209	2015-03-31	0.5042322874069214	0.5162779592214637	0.5037504949973161	0.5157961668118584	357276000
1210	2015-04-01	0.506159782409668	0.5078461712297943	0.4974868845930819	0.506159782409668	330768000
1211	2015-04-02	0.5073642134666443	0.5104960941640087	0.5030277941986084	0.5090506019285637	192204000
1212	2015-04-06	0.522059977054596	0.5237463655244144	0.4998959158427541	0.5051959774798124	515864000
1213	2015-04-07	0.5266373157501221	0.5324192269045614	0.5191689587972713	0.5220599430936388	413964000
1214	2015-04-08	0.5304919481277466	0.5324192903678253	0.5220600053220975	0.527119171005487	366432000
1215	2015-04-09	0.542778491973877	0.5444648802757635	0.5261554477203325	0.5263963439239467	379432000
1216	2015-04-10	0.5483196973800659	0.5485605936674416	0.5413331881013487	0.543260530715295	258728000
1217	2015-04-13	0.5432603359222412	0.5502467852575625	0.540851144159077	0.5471149048914007	236724000
1218	2015-04-14	0.5386829972267151	0.5432603699622709	0.5333828784045823	0.5410921317025398	220276000
1219	2015-04-15	0.545187771320343	0.5492832950624774	0.5374785163714377	0.5401286050691727	243560000
1220	2015-04-16	0.5418149828910828	0.5466332527773862	0.5379603554943785	0.5420558791539056	155284000
1221	2015-04-17	0.534828245639801	0.540128363223806	0.5302508739735369	0.530491770133356	293636000
1222	2015-04-20	0.5321782231330872	0.540610163229471	0.5312145236035427	0.5372373871909175	231624000
1223	2015-04-21	0.5314556956291199	0.5386831004414049	0.5288056069911333	0.5386831004414049	230456000
1224	2015-04-22	0.537478506565094	0.5382012527932616	0.5263964743176012	0.5345875790907315	207420000
1225	2015-04-23	0.5353102087974548	0.5403694318362326	0.5215781468545181	0.5276010122783912	259380000
1226	2015-04-24	0.5307328104972839	0.5353101254735784	0.5247099460109018	0.5350692292743767	240960000
1227	2015-04-27	0.534828245639801	0.5442238851321485	0.5278417400604952	0.5324191117267594	248456000
1228	2015-04-28	0.537478506565094	0.5394058489863103	0.5288056092653906	0.5338648328625638	234484000
1229	2015-04-29	0.5333829522132874	0.5389239680182708	0.5312147136535187	0.5336238484627157	195156000
1230	2015-04-30	0.534828245639801	0.5374782757126619	0.5295281280557961	0.5307327237314585	218844000
1231	2015-05-01	0.5480786561965942	0.5497650446390191	0.5367556721087016	0.5391648066604939	256968000
1232	2015-05-04	0.5447058081626892	0.5512105229832674	0.5430194197627124	0.5475967925273907	200720000
1233	2015-05-05	0.5307328104972839	0.5435012280676531	0.5283236761903896	0.5427784820317556	292928000
1234	2015-05-06	0.5324192643165588	0.5386830257732995	0.5254327567349404	0.5336238028991553	316484000
1235	2015-05-07	0.5418149828910828	0.5435013716074583	0.5285647119845944	0.5302511007009699	534564000
1236	2015-05-08	0.5018234252929688	0.526155735765901	0.49363237550293515	0.5061599039618042	1146552000
1237	2015-05-11	0.49700507521629333	0.5020642995284391	0.49098226571482684	0.49483683622537367	544144000
1238	2015-05-12	0.5018234252929688	0.5059189501879856	0.49315052539362286	0.4933914791674416	388800000
1239	2015-05-13	0.5047141313552856	0.5092915038227956	0.4998958626857888	0.5054368773995395	308524000
1240	2015-05-14	0.5129052400588989	0.5155553283617783	0.5049550900268617	0.5061596860624069	293052000
1241	2015-05-15	0.5131461024284363	0.5174825210205891	0.510014222219213	0.5150733868164398	215824000
1242	2015-05-18	0.5124233365058899	0.5155552165933796	0.5095323525979647	0.5119414867084731	324972000
1243	2015-05-19	0.5092286467552185	0.5147953099382049	0.5082604862592649	0.513101057922369	253808000
1244	2015-05-20	0.5092286467552185	0.5155214014580871	0.5087445665072416	0.5094706580271239	196824000
1245	2015-05-21	0.5055983066558838	0.5116490514930284	0.5051142262954077	0.5094707764271549	239692000
1246	2015-05-22	0.50487220287323	0.5087446725517374	0.5036620885572964	0.5068084665645727	212592000
1247	2015-05-26	0.5017254948616028	0.5058399731562091	0.4978530277301674	0.5024515860552556	259732000
1248	2015-05-27	0.5285909175872803	0.531011203346395	0.5034198995291568	0.5051140937901206	432332000
1249	2015-05-28	0.5358518958091736	0.5375460904525259	0.5276229339116973	0.5285910368930162	327656000
1250	2015-05-29	0.535609781742096	0.5392401816516544	0.534883690219351	0.5358517930149556	335168000
1251	2015-06-01	0.5416605472564697	0.5469851999726403	0.5356098606148063	0.5389982497504718	372660000
1252	2015-06-02	0.5310112237930298	0.5411764474543898	0.5305271435409016	0.5382720813499536	224304000
1253	2015-06-03	0.5252025723457336	0.5365779105805637	0.5242344117989732	0.5324634302214232	250788000
1254	2015-06-04	0.5346415042877197	0.5363356980526034	0.5220559989438445	0.5220559989438445	323712000
1255	2015-06-05	0.5387561917304993	0.5411764777181549	0.5273807956547653	0.5329474591967901	313320000
1256	2015-06-08	0.5264125466346741	0.5406922473081329	0.5203618621976777	0.5370618481867658	342812000
1257	2015-06-09	0.529075026512146	0.5329474377733963	0.5259286490842546	0.5268967518995672	256888000
1258	2015-06-10	0.5196358561515808	0.5261706218063076	0.5167314902142964	0.5227822333489179	529460000
1259	2015-06-11	0.5252025723457336	0.528832972431494	0.5196359088706214	0.5196359088706214	283052000
1260	2015-06-12	0.5109230279922485	0.5249606678693693	0.5097128557816382	0.5218142893668068	323728000
1261	2015-06-15	0.5099546909332275	0.5123749765400913	0.5043880282670248	0.5082604390746783	306548000
1262	2015-06-16	0.5162473917007446	0.5169734831593422	0.5039039523129076	0.5089865348189297	256892000
1263	2015-06-17	0.5222980976104736	0.525202463239058	0.5147952300088401	0.5160053438846456	233544000
1264	2015-06-18	0.5310112237930298	0.5343996124454277	0.525202549288324	0.526654732340542	299404000
1265	2015-06-19	0.5293169617652893	0.5353676467700716	0.5244763906797999	0.5310111558747947	355656000
1266	2015-06-22	0.5271388292312622	0.533189573567456	0.5191518790218241	0.5302852070534151	514236000
1267	2015-06-23	0.5135852098464966	0.532221407579906	0.5094707291290561	0.5281069268624655	414064000
1268	2015-06-24	0.5085026621818542	0.5155215098807848	0.5060823758412759	0.512859154513224	253368000
1269	2015-06-25	0.5123750567436218	0.5155214342954723	0.508502587625639	0.508502587625639	350460000
1270	2015-06-26	0.5019676685333252	0.5087445026333252	0.49978945195132407	0.5082604224461257	421296000
1271	2015-06-29	0.4869619607925415	0.5012416635354886	0.48623586932220847	0.4961590232431571	391724000
1272	2015-06-30	0.48671993613243103	0.4920445881647829	0.4833315474319195	0.48986631355552523	315916000
1273	2015-07-01	0.49373891949653625	0.5058403522872977	0.4893824267735354	0.49882156166158437	302892000
1274	2015-07-02	0.494223028421402	0.4973694068990591	0.4910766499437448	0.4934969366416206	145764000
1275	2015-07-06	0.48817211389541626	0.4968851545335079	0.48454171395697526	0.4901083772061959	214776000
1276	2015-07-07	0.4789750874042511	0.4872040777668412	0.4637272786269431	0.48526787189525505	594252000
1277	2015-07-08	0.4755866527557373	0.47921708169560284	0.47171418367904694	0.47631274431412735	332492000
1278	2015-07-09	0.4697779715061188	0.4852678485503298	0.4668736339863721	0.4830895737714554	357588000
1279	2015-07-10	0.4780069887638092	0.4823635097182001	0.4746185707539108	0.47582871386057	216708000
1280	2015-07-13	0.4811533987522125	0.4838156964534498	0.47800702069430534	0.48284759344428885	212472000
1281	2015-07-14	0.4813953638076782	0.48236349557587366	0.47510263714879786	0.4818794441178193	249216000
1282	2015-07-15	0.4780069887638092	0.4833316126626925	0.4736504678094184	0.4801852348149609	265732000
1283	2015-07-16	0.48865607380867004	0.48865607380867004	0.479216943966615	0.4809111378812168	282848000
1284	2015-07-17	0.48575180768966675	0.48744600195053456	0.47945905317549264	0.4869619794212376	220372000
1285	2015-07-20	0.4767967760562897	0.48768809127844054	0.4755866331262822	0.48575182796792854	188412000
1286	2015-07-21	0.4789750874042511	0.4857518945110644	0.47582870958479273	0.47582870958479273	149720000
1287	2015-07-22	0.4697779715061188	0.4755866753976979	0.4639692964666255	0.4755866753976979	356472000
1288	2015-07-23	0.4755866527557373	0.48260547049864355	0.46977794914070176	0.4707460808359166	169916000
1289	2015-07-24	0.470020055770874	0.479459160809033	0.4680838209586113	0.47897510931898946	188844000
1290	2015-07-27	0.4673577547073364	0.47268237909148764	0.46203313032318516	0.4659055713061633	192420000
1291	2015-07-28	0.4775228500366211	0.48066919845735145	0.46372719805983387	0.4685677696019817	198308000
1292	2015-07-29	0.483331561088562	0.4872040301574929	0.4746185201095096	0.47655475464397506	232680000
1293	2015-07-30	0.4845416843891144	0.4893822558144305	0.4821213698243748	0.4821213698243748	190180000
1294	2015-07-31	0.4828476309776306	0.48672007216738145	0.4799432928722946	0.4864780608223236	218340000
1295	2015-08-03	0.4910765588283539	0.4915605814556105	0.480427282022334	0.48672000895798906	397132000
1296	2015-08-04	0.4930127263069153	0.4944649094838143	0.4874460625982502	0.48938232606883925	260100000
1297	2015-08-05	0.4980953633785248	0.505598232792639	0.49712720279901185	0.5051141525028826	234628000
1298	2015-08-06	0.4949491322040558	0.5005157975145844	0.48672011106836915	0.49688533852763617	655676000
1299	2015-08-07	0.5561824440956116	0.5656215219425765	0.5295592323814611	0.5435969300274086	1405248000
1300	2015-08-10	0.5755444765090942	0.5796589563077847	0.5489212768871845	0.5523097229309542	662304000
1301	2015-08-11	0.5726402401924133	0.5782069041683346	0.567073576216492	0.567073576216492	435008000
1302	2015-08-12	0.5740925073623657	0.5782069886931414	0.5634432581707005	0.5634432581707005	384048000
1303	2015-08-13	0.5692515969276428	0.576028429818092	0.5677994143293931	0.5748182584181677	276884000
1304	2015-08-14	0.5697358250617981	0.5731242135353469	0.5653792761350953	0.5687676646086441	214652000
1305	2015-08-17	0.5661054849624634	0.5687677825000564	0.5590866375951632	0.5687677825000564	273880000
1306	2015-08-18	0.5609528422355652	0.5682442497651768	0.5565779629496246	0.5643554874933261	287084000
1307	2015-08-19	0.5587656497955322	0.5665431777800819	0.5526894451925438	0.560223943536008	249248000
1308	2015-08-20	0.538592517375946	0.5551196850500275	0.5359189606457007	0.5524461862667397	426932000
1309	2015-08-21	0.5218222737312317	0.5436964974016075	0.5213361566931065	0.5347037667984822	382664000
1310	2015-08-24	0.5033506155014038	0.5305718904776967	0.4860942456740442	0.49265650593767824	682284000
1311	2015-08-25	0.49289965629577637	0.5274123424080781	0.49289965629577637	0.5254679322633675	622684000
1312	2015-08-26	0.5300857424736023	0.5305718594060123	0.5050519083668845	0.5089406699853259	614976000
1313	2015-08-27	0.5500158071517944	0.550258836731838	0.5325164025553866	0.5356760188838204	463764000
1314	2015-08-28	0.5524462461471558	0.5558488918668774	0.5461270138408363	0.5500157766406455	320944000
1315	2015-08-31	0.5463700890541077	0.553661556129771	0.5441827068783774	0.5497727930050734	219352000
1316	2015-09-01	0.5240094661712646	0.5395645104065553	0.5201207630593799	0.5305717830531805	353408000
1317	2015-09-02	0.5398078560829163	0.5400508856830409	0.5293568299669209	0.5383495625882244	344044000
1318	2015-09-03	0.5412660837173462	0.5505019027619488	0.5402939074881682	0.5478283456980034	262556000
1319	2015-09-04	0.5286273956298828	0.5405367087615344	0.5283843661619737	0.5320300399683717	287972000
1320	2015-09-08	0.5512308478355408	0.5534182872414185	0.5393215907242006	0.5415089721831285	238448000
1321	2015-09-09	0.5402938723564148	0.5575501876298946	0.5390786086887394	0.5529323363548265	289392000
1322	2015-09-10	0.5488004684448242	0.5556058172797966	0.5347037696281001	0.5371342389376704	357076000
1323	2015-09-11	0.5505018830299377	0.5541475582454218	0.5405369176838914	0.5427243575813595	301584000
1324	2015-09-14	0.5514740943908691	0.5548767402614923	0.5485575076749257	0.5531754173261807	192460000
1325	2015-09-15	0.5575502514839172	0.5604668382627946	0.5500158129011076	0.5517171358731301	327976000
1326	2015-09-16	0.5614387392997742	0.5645983541122626	0.5524460117361301	0.5565778023493212	173508000
1327	2015-09-17	0.5665428638458252	0.5762647394659095	0.5653276004198399	0.5711607142025006	268712000
1328	2015-09-18	0.5660569071769714	0.5709178463634909	0.5553628525560218	0.5587654983971923	326412000
1329	2015-09-21	0.5718900561332703	0.5731053199746169	0.5638695002106843	0.5667860870723408	281840000
1330	2015-09-22	0.5563348531723022	0.5633832301517142	0.5534182674023531	0.5594944684407646	228356000
1331	2015-09-23	0.5590085983276367	0.5624112445970544	0.554633775687953	0.5568211580343083	161632000
1332	2015-09-24	0.5697024464607239	0.5755355599079965	0.5468559937095743	0.5556056928539564	382440000
1333	2015-09-25	0.573834240436554	0.5850144084021203	0.5682441564537708	0.5767507682013018	369692000
1334	2015-09-28	0.5662999153137207	0.5774800866088594	0.5626542400353289	0.5738344113304676	395584000
1335	2015-09-29	0.5762647986412048	0.5772369747136539	0.5643554823995766	0.5723760364044532	380736000
1336	2015-09-30	0.5991111993789673	0.5998403459228104	0.5782091529806803	0.5816117982206442	556380000
1337	2015-10-01	0.5874449014663696	0.6008124513214168	0.5704315613740296	0.5991111289015726	489296000
1338	2015-10-02	0.6027569770812988	0.6027569770812988	0.5782091961318213	0.5842853984683225	386144000
1339	2015-10-05	0.6178256869316101	0.6253601217948874	0.6034859055928773	0.6066455203945282	482024000
1340	2015-10-06	0.6258466243743896	0.6285201239515565	0.6088333346209214	0.6112638045857025	453216000
1341	2015-10-07	0.6324087381362915	0.6387279701417811	0.6170967751795133	0.6273047697996859	310152000
1342	2015-10-08	0.6360543966293335	0.6377557192087507	0.619041054941253	0.6297351653646672	460068000
1343	2015-10-09	0.6336240172386169	0.638727985699542	0.6217146995494958	0.6326517831010442	423248000
1344	2015-10-12	0.6404292583465576	0.6440749912094303	0.6297352051937276	0.634353056224089	227588000
1345	2015-10-13	0.6416444778442383	0.645533182034722	0.6331378070469086	0.6353252466142711	298444000
1346	2015-10-14	0.6649770736694336	0.6754280978342061	0.6416445559514986	0.6423736446157505	612148000
1347	2015-10-15	0.6666783690452576	0.680289008650218	0.6593869611797744	0.6661922520087752	526048000
1348	2015-10-16	0.6771295070648193	0.6834487398708419	0.6671645407372574	0.6688659216786214	448396000
1349	2015-10-19	0.6759141683578491	0.6824764879695845	0.6681367009518403	0.6793168719166252	294712000
1350	2015-10-20	0.6749420166015625	0.678101632768868	0.6678936376170376	0.6729976641664348	264824000
1351	2015-10-21	0.666192352771759	0.6832056983114826	0.6649771469171888	0.6790738477438283	386280000
1352	2015-10-22	0.6902540922164917	0.6924415325207239	0.6729977732305892	0.6739699496057012	306884000
1353	2015-10-23	0.6948718428611755	0.699489752016215	0.6858791120492821	0.696330136062447	381776000
1354	2015-10-26	0.6917120814323425	0.6970591360634701	0.685392850853814	0.6953578136687814	247436000
1355	2015-10-27	0.6912261247634888	0.6956009461479301	0.6878234215234158	0.6883095385425567	208268000
1356	2015-10-28	0.6968163251876831	0.6968163251876831	0.685393065894122	0.6956010614119349	217036000
1357	2015-10-29	0.6727545857429504	0.6926844592336656	0.6715393799413153	0.6856361381008588	327168000
1358	2015-10-30	0.6895248293876648	0.6943858263389695	0.674942012374642	0.6800460388920747	301160000
1359	2015-11-02	0.6975456476211548	0.6982747945415024	0.6875807362880461	0.691712530205359	190088000
1360	2015-11-03	0.6926843523979187	0.6973022612152149	0.6849068858048976	0.6934134989452263	376768000
1361	2015-11-04	0.6812612414360046	0.6958440583798086	0.6781016253034841	0.6907400898335663	442264000
1362	2015-11-05	0.673483669757843	0.6866082504658871	0.671539317477297	0.6846638402383816	478800000
1363	2015-11-06	0.7668138146400452	0.7762926626174197	0.7247666885212841	0.7400786514282119	1172272000
1364	2015-11-09	0.7634112238883972	0.7655986638740969	0.7527171114785088	0.7592794314356079	492568000
1365	2015-11-10	0.7488284111022949	0.7575781131513861	0.7327873003367885	0.753446262726482	552260000
1366	2015-11-11	0.7415369749069214	0.7546614985207232	0.7388634179137668	0.7493144424813771	619896000
1367	2015-11-12	0.7388632297515869	0.7466407532923474	0.7357036144348372	0.7398354057074448	291080000
1368	2015-11-13	0.7242807745933533	0.7427523586731688	0.7206350405230713	0.7395927417945835	292940000
1369	2015-11-16	0.7388632297515869	0.7393493467029901	0.7279260908940767	0.7337592625231214	344280000
1370	2015-11-17	0.7388632297515869	0.7451824603850862	0.7357036144348372	0.7408076396102513	257048000
1371	2015-11-18	0.7570392489433289	0.7580151750065809	0.7338620810307431	0.7419130929670197	350216000
1372	2015-11-19	0.7592349052429199	0.7667979532501252	0.753623592796606	0.7597228682166434	254072000
1373	2015-11-20	0.7658220529556274	0.7702135450316877	0.7602107407475496	0.7648461852166136	239744000
1374	2015-11-23	0.7543553709983826	0.7721651728791573	0.7516717205484136	0.7721651728791573	242552000
1375	2015-11-24	0.7604547739028931	0.7670419540457092	0.7509399322890473	0.7543554985605815	195428000
1376	2015-11-25	0.7594788670539856	0.7680178411144105	0.7567952160827672	0.7589909622412198	138300000
1377	2015-11-27	0.7658220529556274	0.7682617513866613	0.7570391269705057	0.7609426560935596	86996000
1378	2015-11-30	0.7738731503486633	0.7772887750686135	0.7658221388070046	0.766554054235065	327244000
1379	2015-12-01	0.7990021109580994	0.7997340263861313	0.7799724261632778	0.7807043415913097	409496000
1380	2015-12-02	0.7929026484489441	0.8085167048480982	0.7911948655745829	0.8002217428392031	294240000
1381	2015-12-03	0.79119473695755	0.8075407059552199	0.7872912089505733	0.7992457452947579	246656000
1382	2015-12-04	0.8233990669250488	0.8248628977258637	0.7911950219751345	0.7911950219751345	458756000
1383	2015-12-07	0.8077848553657532	0.8231549595467265	0.8053451572126937	0.8231549595467265	333588000
1384	2015-12-08	0.8187635540962219	0.8221791202363877	0.7926587869292425	0.7977821361394913	314488000
1385	2015-12-09	0.7980261445045471	0.8233990562785941	0.7897311809631866	0.8185196591169701	372676000
1386	2015-12-10	0.8046132922172546	0.8090047259003138	0.7977821020617233	0.8004657527476485	236596000
1387	2015-12-11	0.7926586866378784	0.8021735266818997	0.7909509037838732	0.7965622152328865	227320000
1388	2015-12-14	0.7946103811264038	0.7990018723833361	0.7850955415700385	0.7933905612219146	275892000
1389	2015-12-15	0.8043690919876099	0.8099804025836747	0.7992457442043699	0.8036371768518639	307296000
1390	2015-12-16	0.8092488050460815	0.8119325143193941	0.7990021054581771	0.806077190935443	236356000
1391	2015-12-17	0.7970501184463501	0.8187634489543607	0.7965622137272657	0.8104684870600167	254160000
1392	2015-12-18	0.7841198444366455	0.7994899508425302	0.7831439766675578	0.7914389399553049	395896000
1393	2015-12-21	0.8026614785194397	0.8033933938094052	0.7855835908098969	0.7926587331682343	284216000
1394	2015-12-22	0.8033936023712158	0.8114446144838937	0.7985142046160784	0.8051013857688131	130012000
1395	2015-12-23	0.8065650463104248	0.809736659997838	0.803149480236902	0.8046133108875538	122524000
1396	2015-12-24	0.8092488050460815	0.8112005988964002	0.8029055768248046	0.8041254552521293	52448000
1397	2015-12-28	0.808516800403595	0.808516800403595	0.7894871760066801	0.8007098003648343	142024000
1398	2015-12-29	0.8216912746429443	0.824130973228371	0.8068090725549397	0.8090048187319245	203660000
1399	2015-12-30	0.8146161437034607	0.8280345152111994	0.8143721912913029	0.8209593717555916	180344000
1400	2015-12-31	0.8041254281997681	0.8170558366259806	0.8041254281997681	0.8133963178011295	148528000
1401	2016-01-04	0.7897310853004456	0.7948544342494419	0.7816800751423111	0.7877793499390171	358076000
1402	2016-01-05	0.8024174571037292	0.815835825375899	0.7929026173198447	0.8046132027847002	490272000
1403	2016-01-06	0.769237756729126	0.7929028281372629	0.7602108192518219	0.7892432510293012	449344000
1404	2016-01-07	0.7387415170669556	0.7550874929341714	0.728982663864775	0.7499640848238004	645304000
1405	2016-01-08	0.7228833436965942	0.7489881109027505	0.7214195130151839	0.7482561955620454	398472000
1406	2016-01-11	0.7241031527519226	0.7292265600585479	0.7111727455421023	0.723615247976909	409372000
1407	2016-01-12	0.736301600933075	0.7470363196842386	0.7311782520975155	0.737033516219154	469356000
1408	2016-01-13	0.7138564586639404	0.7467924160176329	0.7131245433301252	0.7419129610698657	481672000
1409	2016-01-14	0.6994622945785522	0.7075133059337633	0.6787248269867655	0.6992182839968462	600236000
1410	2016-01-15	0.6614027619361877	0.6794565739904933	0.64993618694919	0.6714055646307733	841452000
1411	2016-01-19	0.6667702794075012	0.6940949272555033	0.6640865702049452	0.6750652430933937	457140000
1412	2016-01-20	0.6704298257827759	0.6789688003984614	0.6453009231142234	0.6540838501521553	481180000
1413	2016-01-21	0.6782366037368774	0.6887273097146199	0.6638423697867453	0.6777486990946923	481456000
1414	2016-01-22	0.6940950751304626	0.6987305209524429	0.6897035817726869	0.6911674128919455	257996000
1415	2016-01-25	0.6933628916740417	0.7019018644591433	0.6918990611203679	0.6938508545809308	270728000
1416	2016-01-26	0.7001942992210388	0.7031219614817847	0.6877518509469008	0.6948269959656928	227944000
1417	2016-01-27	0.6918990612030029	0.7014139016360256	0.6787247025523521	0.6992181558052527	231700000
1418	2016-01-28	0.6843360066413879	0.6999500633196265	0.6709176376025784	0.6975103651459332	276776000
1419	2016-01-29	0.7145883440971375	0.7160521748226714	0.6875077083427602	0.6901913592282389	310504000
1420	2016-02-01	0.7148324251174927	0.718491944125014	0.7077572813580771	0.713856557259954	289884000
1421	2016-02-02	0.6845800876617432	0.7111728202026683	0.6797006903973718	0.7075133013378915	341908000
1422	2016-02-03	0.6879956126213074	0.6940948879174342	0.6721376015519777	0.689947406309548	326772000
1423	2016-02-04	0.6882394552230835	0.7038535100834256	0.6814082662318811	0.6889713122396902	348140000
1424	2016-02-05	0.6448127627372742	0.6911670824622009	0.6428610276226825	0.6836040361844231	600428000
1425	2016-02-08	0.615292489528656	0.6382256409212848	0.6062655538596067	0.6350540274520498	608852000
1426	2016-02-09	0.621879518032074	0.6477403242534228	0.6050455871237844	0.6079732475137406	425372000
1427	2016-02-10	0.620415985584259	0.643837105443126	0.61700041893478	0.625783346152731	335800000
1428	2016-02-11	0.617244303226471	0.6235875309707279	0.6045578477379568	0.6045578477379568	340144000
1429	2016-02-12	0.6277350187301636	0.6289548970776428	0.6038259382559799	0.6270031033550763	340816000
1430	2016-02-16	0.6584751009941101	0.6594510267450031	0.6348100357912502	0.6367617709590572	485352000
1431	2016-02-17	0.6748210787773132	0.6811643048394825	0.6640863616719567	0.6667700700317883	771468000
1432	2016-02-18	0.732886016368866	0.7558192256920223	0.7294704505655212	0.7302023658329511	1068660000
1433	2016-02-19	0.7426450252532959	0.7492322645779244	0.7233713866561089	0.7289826998953787	525628000
1434	2016-02-22	0.7689935564994812	0.7775325288675602	0.7519156699303137	0.7533795004124976	449668000
1435	2016-02-23	0.7709456086158752	0.7782647053163001	0.7592350189949896	0.7628945964287069	369380000
1436	2016-02-24	0.7763127088546753	0.7775325870701398	0.7465483667678772	0.7677737940144022	336852000
1437	2016-02-25	0.7780205011367798	0.7819240300392049	0.7641142266825743	0.7792403793668482	349616000
1438	2016-02-26	0.7728971838951111	0.7836318451921412	0.7650901257698176	0.7816801097443168	361964000
1439	2016-02-29	0.7678778171539307	0.7840385076962485	0.7673881346398822	0.7739993156110239	323344000
1440	2016-03-01	0.8019129037857056	0.8019129037857056	0.7686120557978298	0.7698363782936517	348700000
1441	2016-03-02	0.8065652847290039	0.8095036124065412	0.796036355056385	0.7975055188951538	233812000
1442	2016-03-03	0.7994644045829773	0.8090138525514992	0.7886905756058552	0.8055858425946495	302004000
1443	2016-03-04	0.7970157265663147	0.8063203322965142	0.7908942308757	0.805585750478484	175304000
1444	2016-03-07	0.7918736338615417	0.7979951293977143	0.7815895470474913	0.7926082156610388	239968000
1445	2016-03-08	0.7774272561073303	0.7884459289776401	0.7749786686226982	0.78379359524316	274940000
1446	2016-03-09	0.7769373059272766	0.7855073299810373	0.766898059834272	0.7842830658500332	222788000
1447	2016-03-10	0.7757130265235901	0.7859971143384983	0.7600420828266602	0.7815896231125746	286084000
1448	2016-03-11	0.7889353036880493	0.7891802032062301	0.7779166934949671	0.7872212989553233	277400000
1449	2016-03-14	0.7908942103385925	0.7940773786744295	0.7815895464710974	0.7852624554658738	190312000
1450	2016-03-15	0.7869765162467957	0.7918736896693017	0.7730195778305446	0.7867316750893439	226216000
1451	2016-03-16	0.8104830384254456	0.8131765249325292	0.7774270854497527	0.7810999950599042	363644000
1452	2016-03-17	0.8036268353462219	0.8114622767656205	0.7926081674035398	0.8075445852453735	353680000
1453	2016-03-18	0.8278681039810181	0.8386418756191499	0.8080345074696997	0.8131765812802232	545512000
1454	2016-03-21	0.8303165435791016	0.8305613847336051	0.8117072731218715	0.8205221968520238	337780000
1455	2016-03-22	0.8288474678993225	0.8347240648837501	0.8185633793923861	0.8276232036179041	242012000
1456	2016-03-23	0.8430494070053101	0.8491708458950119	0.8288475660342948	0.8325204760712555	429008000
1457	2016-03-24	0.844273567199707	0.8457427310331118	0.8327652144695644	0.8354586425781951	244956000
1458	2016-03-28	0.8528437614440918	0.8565166131258665	0.8418250896409181	0.8428045128641296	265388000
1459	2016-03-29	0.8665556311607361	0.8685144770860128	0.847211779538263	0.8491706254635397	261812000
1460	2016-03-30	0.8756155967712402	0.8876136913603466	0.8692492584840031	0.8697389992672225	376700000
1461	2016-03-31	0.8724323511123657	0.88149211696543	0.8655763310221283	0.8795332707621957	379884000
1462	2016-04-01	0.8851650357246399	0.8856547764699723	0.8604342664742621	0.8670454454521985	348292000
1463	2016-04-04	0.8765950202941895	0.8971631991345062	0.8731670099471109	0.8925108660183723	393940000
1464	2016-04-05	0.875370442867279	0.8834507834409219	0.8653311982394459	0.8687592657395534	339568000
1465	2016-04-06	0.8765950202941895	0.8770847610775961	0.8479465563695833	0.86435208449825	453376000
1466	2016-04-07	0.8675351142883301	0.8787986250870876	0.8638622633289906	0.8709631240847571	378104000
1467	2016-04-08	0.873167097568512	0.8802680185564037	0.8645970124618938	0.8746362616872383	255936000
1468	2016-04-11	0.8785540461540222	0.8930007298983248	0.8756157178063909	0.8783091465390991	387524000
1469	2016-04-12	0.8775743842124939	0.882716399043768	0.8604342180170838	0.8814920764388465	292764000
1470	2016-04-13	0.8996116518974304	0.8998564930630947	0.8814920629232531	0.8814920629232531	350716000
1471	2016-04-14	0.9020601511001587	0.9059779012649406	0.8934900689660163	0.8971629779889083	416564000
1472	2016-04-15	0.9091612100601196	0.917241552779716	0.8988771215863831	0.9018154492585699	436972000
1473	2016-04-18	0.9052433371543884	0.9074470826111983	0.8964284137060582	0.9074470826111983	307320000
1474	2016-04-19	0.8890827298164368	0.9103854292479577	0.8834509743096203	0.9086714243170458	309152000
1475	2016-04-20	0.892510712146759	0.8978976263198208	0.886634115653636	0.887613538672671	200172000
1476	2016-04-21	0.8915312886238098	0.8969182027938268	0.8876135381709713	0.8927555528021834	178280000
1477	2016-04-22	0.8881033062934875	0.9005910815172906	0.8851649787683976	0.8944696436785727	223540000
1478	2016-04-25	0.892510712146759	0.897407885620847	0.8858995337946316	0.8883481205316756	191972000
1479	2016-04-26	0.8932453393936157	0.9081817601137767	0.8893275887394929	0.8978976719440688	214536000
1480	2016-04-27	0.9135686159133911	0.9140583566371061	0.8893275884783576	0.8910415934429864	352396000
1481	2016-04-28	0.8863891363143921	0.9133236463759143	0.8841854493146861	0.9079367326878284	381224000
1482	2016-04-29	0.8699836730957031	0.8846751932187492	0.8604341675020496	0.8827163472205743	321904000
1483	2016-05-02	0.881492018699646	0.8868789327264015	0.8741462586880219	0.8783088501900511	256076000
1484	2016-05-03	0.8709632754325867	0.8751258678200006	0.8633726726530583	0.8714530162224274	224024000
1485	2016-05-04	0.8511297702789307	0.8611689606459276	0.8423148443664554	0.8604343786216443	525764000
1486	2016-05-05	0.8562716841697693	0.8663109317209761	0.8499053463028866	0.8582305887943817	246884000
1487	2016-05-06	0.8650866150856018	0.8672903609116143	0.8530885212047595	0.8548025262764628	183240000
1488	2016-05-09	0.863862156867981	0.8709630167486486	0.856761238608407	0.8672901662419455	333336000
1489	2016-05-10	0.8805127739906311	0.8819819379662097	0.8609240766600432	0.8692492613497584	269676000
1490	2016-05-11	0.882961094379425	0.8927554400854592	0.8783087626553873	0.8832059938873097	328176000
1491	2016-05-12	0.8709632754325867	0.8932454597391785	0.855292329083689	0.8893277085572231	670540000
1492	2016-05-13	1.0034321546554565	1.003921837141794	0.9549500857720928	0.9596023612869617	2110256000
1493	2016-05-16	1.0330599546432495	1.047996436723897	0.9926582341748073	0.9958414035680134	973032000
1494	2016-05-17	1.0352637767791748	1.0426094805760509	1.0151852784348097	1.028407638675472	628392000
1495	2016-05-18	1.0617080926895142	1.0737062422306263	1.0284072467939973	1.0284072467939973	541072000
1496	2016-05-19	1.0663609504699707	1.0739516131019293	1.0560769172972808	1.0575459648152052	398880000
1497	2016-05-20	1.0854593515396118	1.0898668418585988	1.0712575161280782	1.0729715206813837	391084000
1498	2016-05-23	1.0871731042861938	1.0942739619683866	1.0805619287178692	1.090111430484955	413636000
1499	2016-05-24	1.1135642528533936	1.1170012818074844	1.0875418196107773	1.0904877775365514	415788000
1500	2016-05-25	1.1089001893997192	1.1216658146627585	1.10006231376255	1.1170015168699294	458076000
1501	2016-05-26	1.1206839084625244	1.1287852359467658	1.107672689080593	1.1108641246671445	309964000
1502	2016-05-27	1.1268213987350464	1.1285398551927959	1.118228999385233	1.1219115064184673	277416000
1503	2016-05-31	1.1469513177871704	1.1494063211824543	1.1309941469008393	1.1317306947438264	412524000
1504	2016-06-01	1.1491608619689941	1.160208026235045	1.1381135806419365	1.1415504917995087	387132000
1505	2016-06-02	1.1572623252868652	1.1670821060792518	1.1440055158622247	1.1552982754795713	329208000
1506	2016-06-03	1.1410596370697021	1.1474425067319687	1.1209291201724176	1.1459696448662415	461076000
1507	2016-06-06	1.1351677179336548	1.1528433461175551	1.1292758028520158	1.1440054734950966	322512000
1508	2016-06-07	1.1373770236968994	1.1484243049356595	1.1368860698386007	1.142041436533754	193400000
1509	2016-06-08	1.1336950063705444	1.1417963329867395	1.124366177646188	1.1376228726434081	234616000
1510	2016-06-09	1.1631540060043335	1.1648724616163229	1.1273117980274021	1.1297668015079636	472168000
1511	2016-06-10	1.1341856718063354	1.1597171472668342	1.1327126930635363	1.1494064131282546	400024000
1512	2016-06-13	1.148669958114624	1.171010000949109	1.1354132654184315	1.1354132654184315	475588000
1513	2016-06-14	1.1508797407150269	1.156280586368335	1.1332041075047783	1.1459698491044605	298344000
1514	2016-06-15	1.1626628637313843	1.1727281188364633	1.1476877195218043	1.1604534546057053	301036000
1515	2016-06-16	1.1673271656036377	1.1692910976476085	1.1427777224015538	1.1540704779806104	246456000
1516	2016-06-17	1.1469513177871704	1.1690458801007064	1.1422869049849347	1.168800403173379	471000000
1517	2016-06-20	1.167573094367981	1.1825482429580096	1.1646271366313468	1.1653636845960176	293768000
1518	2016-06-21	1.1604535579681396	1.175674180429508	1.1587349854205493	1.1724827463742695	212508000
1519	2016-06-22	1.1594717502593994	1.170519033061538	1.157507817487269	1.162908661875883	202620000
1520	2016-06-23	1.1904038190841675	1.19163132070397	1.1697822367032773	1.1705187844995577	297880000
1521	2016-06-24	1.1226476430892944	1.162663319355866	1.1120914300552938	1.1415507762268289	1017684000
1522	2016-06-27	1.1106185913085938	1.1219113538066965	1.0941703430774687	1.1133189556256928	449088000
1523	2016-06-28	1.1268213987350464	1.1329586763349704	1.1113551735542355	1.1317312910516255	381920000
1524	2016-06-29	1.145233154296875	1.1540710283005617	1.133694916342924	1.1366408743441527	318932000
1525	2016-06-30	1.1540706157684326	1.1611899141756878	1.1378679696144784	1.1471966772023665	430940000
1526	2016-07-01	1.1454787254333496	1.162663403812232	1.1415508591495707	1.1476882526463892	218488000
1527	2016-07-05	1.1624175310134888	1.1643814634866838	1.1300122354922557	1.1390954670786593	371084000
1528	2016-07-06	1.169782280921936	1.1766562200160713	1.148424266998414	1.1543161813473863	273104000
1529	2016-07-07	1.2002240419387817	1.2043975021656663	1.1722376736076245	1.1776385188473804	395400000
1530	2016-07-08	1.2483408451080322	1.254232760464512	1.2083251736108207	1.212989587091197	481932000
1531	2016-07-11	1.2770634889602661	1.2863921969028982	1.2647887068964379	1.2662616854265372	448776000
1532	2016-07-12	1.2962125539779663	1.3079962693503633	1.2750998932217397	1.2913026628177142	436760000
1533	2016-07-13	1.2957212924957275	1.3060321443596672	1.2937573597324605	1.298667250171139	324604000
1534	2016-07-14	1.3089781999588013	1.3207620325958067	1.2917936391315699	1.3025954466951446	316892000
1535	2016-07-15	1.2937572002410889	1.29964911486557	1.2726446622513745	1.2922842215849686	428616000
1536	2016-07-18	1.30038583278656	1.3116785936029036	1.2954759418690642	1.309714660648112	252992000
1537	2016-07-19	1.3138881921768188	1.3190435603618627	1.29719446849915	1.299649472622146	382652000
1538	2016-07-20	1.3310723304748535	1.338191746523882	1.3129057505604746	1.3183065940320462	296460000
1539	2016-07-21	1.3065232038497925	1.3323001600008375	1.3021042669796339	1.3281267001132937	361308000
1540	2016-07-22	1.3421196937561035	1.3421196937561035	1.3016130725812523	1.3111873755008543	315768000
1541	2016-07-25	1.3669148683547974	1.3701063032403997	1.3443293471737692	1.3502212629813524	312528000
1542	2016-07-26	1.390236735343933	1.3973560350251277	1.376980043765977	1.3789439763958566	514508000
1543	2016-07-27	1.3762437105178833	1.4047211478062844	1.3678969077432919	1.40226614384027	446676000
1544	2016-07-28	1.3791896104812622	1.3895003457586552	1.3750161507388734	1.3794350874553392	221916000
1545	2016-07-29	1.4017754793167114	1.4054578689650583	1.3595503856950948	1.3843453221542499	409588000
1546	2016-08-01	1.392691731452942	1.41282236441102	1.383608498427134	1.4076669969540443	301120000
1547	2016-08-02	1.3757524490356445	1.4000564209737172	1.3624957583532422	1.3993198731241359	282748000
1548	2016-08-03	1.3794351816177368	1.3821356626389762	1.3664239646152776	1.3740343366362933	299828000
1549	2016-08-04	1.4049663543701172	1.4113492229799753	1.3833628621080643	1.38606322547769	272712000
1550	2016-08-05	1.428779125213623	1.429515555897251	1.4142949348867042	1.421168756177855	371588000
1551	2016-08-08	1.4420363903045654	1.4518561723765997	1.426815646150187	1.4484192603574912	305064000
1552	2016-08-09	1.4457184076309204	1.459711646163459	1.4420360195658861	1.44915531876642	372344000
1553	2016-08-10	1.4363901615142822	1.460694143259778	1.4317257467880493	1.4584847329414794	375740000
1554	2016-08-11	1.4656034708023071	1.4717408623983828	1.441054021479012	1.443999978810009	681064000
1555	2016-08-12	1.5475986003875732	1.5559454007151443	1.4884344502962916	1.519612242333718	1425744000
1556	2016-08-15	1.546125888824463	1.5588916269630313	1.5252588258718816	1.5493173233591049	573304000
1557	2016-08-16	1.5367971658706665	1.5463713523303069	1.5321327525866784	1.5439164657424809	287652000
1558	2016-08-17	1.5012001991271973	1.540233958107454	1.4891710099498408	1.5367970469139236	595212000
1559	2016-08-18	1.5245224237442017	1.526977310399652	1.4930990317150916	1.4989909469858047	331684000
1560	2016-08-19	1.5284503698349	1.5399886069644433	1.517157609677747	1.5237859561763991	291560000
1561	2016-08-22	1.5348329544067383	1.5370424808700898	1.5149479186026034	1.533114498858023	244748000
1562	2016-08-23	1.5472536087036133	1.5573374153965973	1.542826528712761	1.5504509247064373	339764000
1563	2016-08-24	1.523396372795105	1.5534019742976999	1.5162639543103371	1.552664186431023	298448000
1564	2016-08-25	1.5133124589920044	1.5246260264009939	1.494374615071122	1.5238882385876036	406032000
1565	2016-08-26	1.5256099700927734	1.534218081582789	1.5051963145287666	1.5172477878915118	300024000
1566	2016-08-29	1.5246262550354004	1.5379073758817952	1.522166844678569	1.5317587913513502	274652000
1567	2016-08-30	1.5157725811004639	1.5307753280174528	1.511591430020273	1.5226590725014737	285544000
1568	2016-08-31	1.5086398124694824	1.5229047691032425	1.5042128499750427	1.518723735938856	388544000
1569	2016-09-01	1.5531566143035889	1.5588133418516998	1.5086401129487426	1.5098698771206853	428492000
1570	2016-09-02	1.5379071235656738	1.5580748481111986	1.5204449727945666	1.5563532259608541	323148000
1571	2016-09-06	1.5524184703826904	1.5524184703826904	1.5354481730688365	1.543318498372634	306812000
1572	2016-09-07	1.5295453071594238	1.5551238335288258	1.5206912650267221	1.5474994380279292	397988000
1573	2016-09-08	1.540612816810608	1.543072344418608	1.5106073305640846	1.5280694840186153	315808000
1574	2016-09-09	1.463877558708191	1.5322508404579256	1.4510882948878452	1.5236427272237496	697760000
1575	2016-09-12	1.494128942489624	1.4970803290353192	1.409769082988346	1.4444476989851491	598260000
1576	2016-09-13	1.4724855422973633	1.5076560147067293	1.4641233591380196	1.490439672477443	471768000
1577	2016-09-14	1.485520601272583	1.4904395390009004	1.4636313694284246	1.475928655110855	319048000
1578	2016-09-15	1.5418426990509033	1.543564321598057	1.4845369445159198	1.4879803068869675	515212000
1579	2016-09-16	1.5455317497253418	1.5556155548765516	1.5278235497461956	1.5472533721346524	902444000
1580	2016-09-19	1.5659456253051758	1.6050512048481307	1.554632054773939	1.5617644747119317	417128000
1581	2016-09-20	1.5516808032989502	1.5838998950490937	1.5430726893004698	1.5838998950490937	331112000
1582	2016-09-21	1.5952131748199463	1.598164561158725	1.5561075990229691	1.5563535283384113	336212000
1583	2016-09-22	1.5991486310958862	1.6094784855597524	1.5900486580339408	1.6045595463358795	308732000
1584	2016-09-23	1.5974270105361938	1.6057891955011665	1.5902945896981542	1.6011163029169928	276132000
1585	2016-09-26	1.5824240446090698	1.5888186764525691	1.5625023610705129	1.5792267286873203	230040000
1586	2016-09-27	1.6365326642990112	1.638992192657005	1.5755378387080283	1.5762756268493663	402752000
1587	2016-09-28	1.6424351930618286	1.6436649570570274	1.6215296742504444	1.6389919476966712	319788000
1588	2016-09-29	1.6576836109161377	1.6628485954400374	1.624480809129532	1.6397294815654673	336684000
1589	2016-09-30	1.685229778289795	1.7017082142777298	1.656945797601596	1.6667836733339967	429932000
1590	2016-10-03	1.6835079193115234	1.7095784171591406	1.6805566506223468	1.6852296588555649	242596000
1591	2016-10-04	1.6798189878463745	1.7142515554372175	1.667275654319995	1.685967689949638	281624000
1592	2016-10-05	1.6780976057052612	1.7113005314529062	1.6729327374183178	1.6940841865530063	305440000
1593	2016-10-06	1.6562080383300781	1.6682593952637674	1.629645679571981	1.6579296607491767	360212000
1594	2016-10-07	1.6441566944122314	1.6717027725774505	1.6394836853967245	1.6672756928874848	286260000
1595	2016-10-10	1.650305151939392	1.6616187201738255	1.6348104339605432	1.652764562106848	287876000
1596	2016-10-11	1.6264485120773315	1.6473540295920934	1.613905178113126	1.644894619030985	388540000
1597	2016-10-12	1.6338269710540771	1.6424350838948192	1.6062808926869612	1.6198079439048045	419920000
1598	2016-10-13	1.6072642803192139	1.6183319187167173	1.5666830177128461	1.6146427450097887	390116000
1599	2016-10-14	1.6230052709579468	1.6380080155205339	1.6134133234646348	1.6269403747761937	330636000
1600	2016-10-17	1.6136596202850342	1.6380083885570216	1.6114461385427696	1.6227597111926861	195328000
1601	2016-10-18	1.6382535696029663	1.6475995856264993	1.6293995294015826	1.6360400888717994	269372000
1602	2016-10-19	1.6348108053207397	1.6424352013975694	1.6188242251322662	1.6271865265206602	199060000
1603	2016-10-20	1.6657999753952026	1.6712108895852649	1.6306296195434948	1.6539945470039803	312084000
1604	2016-10-21	1.6611270904541016	1.664078359606309	1.6453864410175432	1.6598973265625836	279508000
1605	2016-10-24	1.7390927076339722	1.7410602599384406	1.6721949910679161	1.6724410377231451	339836000
1606	2016-10-25	1.7676218748092651	1.7781976552246892	1.7277785151564073	1.7361406974066347	397460000
1607	2016-10-26	1.7747547626495361	1.7941845877496836	1.7511437869565383	1.7528654096061245	333792000
1608	2016-10-27	1.7383544445037842	1.79172497878092	1.7312220248890058	1.7882817336374586	388664000
1609	2016-10-28	1.7354027032852173	1.7732785068382957	1.7322053883392405	1.7467162702266186	290856000
1610	2016-10-31	1.7501603364944458	1.7617198381263808	1.7400764111213933	1.74106024590408	252388000
1611	2016-11-01	1.6982654333114624	1.7661468647701275	1.6795733939488902	1.7565549157198752	473224000
1612	2016-11-02	1.6911327838897705	1.7344195164505525	1.688181397102961	1.7113005154151335	295848000
1613	2016-11-03	1.6714568138122559	1.700478584696298	1.6389917978778004	1.699002891492301	309664000
1614	2016-11-04	1.6618646383285522	1.690394546650923	1.6375158797225837	1.6603889453272762	328780000
1615	2016-11-07	1.7528653144836426	1.7639329550742309	1.7093326573749237	1.7105624212798203	487580000
1616	2016-11-08	1.7501603364944458	1.7651630839506367	1.7339278248790877	1.7595062391845269	429884000
1617	2016-11-09	1.7206460237503052	1.743765136775912	1.690148679998336	1.7026918950589336	456532000
1618	2016-11-10	1.6667840480804443	1.758522383051363	1.641943423862674	1.7582764536942697	869280000
1619	2016-11-11	2.1635968685150146	2.183272619994256	1.9306849316898718	1.9555256676176342	2175344000
1620	2016-11-14	2.057102680206299	2.1690086494424112	2.0566108214056897	2.1665491208858136	1348796000
1621	2016-11-15	2.119818925857544	2.150808136523548	2.0642346679524657	2.0730888286656883	626092000
1622	2016-11-16	2.2536141872406006	2.2764871432830263	2.123754097543657	2.148102864361834	987984000
1623	2016-11-17	2.272306442260742	2.3313337187125796	2.2295114440072905	2.2703387725575954	832988000
1624	2016-11-18	2.2961628437042236	2.320019514203838	2.257795052147893	2.2723059386511144	576060000
1625	2016-11-21	2.2868168354034424	2.3205116178358436	2.272551760898735	2.3141169858811286	436436000
1626	2016-11-22	2.303295135498047	2.3055086168170984	2.272059881309554	2.2946870222831266	330368000
1627	2016-11-23	2.3146255016326904	2.346153696520464	2.285067686791548	2.3084674767253914	443236000
1628	2016-11-25	2.319305658340454	2.3424592697356044	2.3008318173145406	2.3257098637202605	195564000
1629	2016-11-28	2.3180742263793945	2.333592028491485	2.3055119947513236	2.3121626156020274	278736000
1630	2016-11-29	2.2968902587890625	2.326201888306266	2.279155667035027	2.3153638603800215	444568000
1631	2016-11-30	2.2710275650024414	2.3193053974421654	2.2685643551554526	2.3055115632418013	440500000
1632	2016-12-01	2.158707857131958	2.270288735077855	2.0880154202314705	2.2685645350291757	1035524000
1633	2016-12-02	2.178659677505493	2.187280678520027	2.0966366080163685	2.1244702262510033	478292000
1634	2016-12-05	2.263146162033081	2.2811271776151925	2.192207290039224	2.216592512605568	602284000
1635	2016-12-06	2.300339460372925	2.3087142816997765	2.2555100180741	2.2712742356333866	498796000
1636	2016-12-07	2.3417203426361084	2.3473855381983637	2.268564690674156	2.2867921173712236	480804000
1637	2016-12-08	2.302555799484253	2.379898851765317	2.2919644197815665	2.344675842962553	381544000
1638	2016-12-09	2.2616677284240723	2.3220149648614385	2.2343267077841453	2.3202907648176465	382312000
1639	2016-12-12	2.2067394256591797	2.2156068414602625	2.156244790946493	2.213143631253631	601332000
1640	2016-12-13	2.245657444000244	2.2732448838548818	2.2180702390502813	2.2190554292543014	387796000
1641	2016-12-14	2.3757119178771973	2.3919687289593776	2.255509799973862	2.279402421549892	983980000
1642	2016-12-15	2.431379556655884	2.461676388702711	2.3794068945867966	2.386796291335756	746548000
1643	2016-12-16	2.473252534866333	2.4803955146877037	2.407239872197899	2.458966105414343	1089528000
1644	2016-12-19	2.503303289413452	2.5235010965287312	2.438522222748842	2.455764459470852	744656000
1645	2016-12-20	2.590498924255371	2.614145131422076	2.564635686965986	2.575966312942621	848056000
1646	2016-12-21	2.6067557334899902	2.609711538746373	2.5545368988016435	2.6020757280761044	576136000
1647	2016-12-22	2.6382839679718018	2.6816353836323272	2.6239975378224005	2.6311407528971014	718612000
1648	2016-12-23	2.7040505409240723	2.7055285611979043	2.617593871854794	2.620303262483907	647692000
1649	2016-12-27	2.889772653579712	2.8907578438690376	2.739520093936904	2.760210734345605	1194272000
1650	2016-12-28	2.690995216369629	2.954059967835368	2.677201617055714	2.945931563253293	2295764000
1651	2016-12-29	2.744692087173462	2.7461701071846614	2.53212194309297	2.5838481802967355	2175368000
1652	2016-12-30	2.6291697025299072	2.7567611881796954	2.6183319091356143	2.7427211753183585	1212932000
1653	2017-01-03	2.5126631259918213	2.620056594681072	2.447882063823072	2.5715323430703494	1501996000
1654	2017-01-04	2.571286678314209	2.598627704723409	2.50084040680986	2.5469014575901676	1199220000
1655	2017-01-05	2.5060126781463623	2.606509353498511	2.489016856420168	2.574734740196662	984296000
1656	2017-01-06	2.5395116806030273	2.567837893031262	2.4927116266823632	2.5333536551373332	822856000
1657	2017-01-09	2.642470598220825	2.660205424769035	2.5493635810087807	2.5493635810087807	916248000
1658	2017-01-10	2.6225202083587646	2.6895178410275076	2.60182956952486	2.6555264295859655	880920000
1659	2017-01-11	2.5902531147003174	2.615869942995343	2.5653752966189156	2.6109437563488354	525664000
1660	2017-01-12	2.5478861331939697	2.5789219691667533	2.5030566967464556	2.5673451637819418	625616000
1661	2017-01-13	2.5476393699645996	2.5863107724162324	2.538525541818873	2.5518265442183647	457820000
1662	2017-01-17	2.490494728088379	2.5419745503593694	2.4771937225011595	2.537048365095968	580612000
1663	2017-01-18	2.5358171463012695	2.5427139476633154	2.4412320727715775	2.4690656932275523	654424000
1664	2017-01-19	2.5902531147003174	2.6222741500691	2.536556482239366	2.53877327797553	644872000
1665	2017-01-20	2.5619258880615234	2.6306479382870926	2.540003884550362	2.6129131095622804	492024000
1666	2017-01-23	2.5885276794433594	2.6084793013615815	2.5542898646694177	2.556753074270106	369904000
1667	2017-01-24	2.643702983856201	2.6498610094368327	2.583848337659472	2.598627364148331	428052000
1668	2017-01-25	2.6550328731536865	2.6922264916819163	2.6190708593997867	2.6860684678102675	522760000
1669	2017-01-26	2.700847864151001	2.7082372589155073	2.6281848167369213	2.65774263069957	458800000
1670	2017-01-27	2.7530677318573	2.7560235378601288	2.6811436672327895	2.707745686353538	471996000
1671	2017-01-30	2.709961175918579	2.7343463875096257	2.6579887681378715	2.7321295928021847	496004000
1672	2017-01-31	2.689271926879883	2.7107013430414515	2.665132885003894	2.68360673023015	362756000
1673	2017-02-01	2.8067636489868164	2.8109508240758223	2.7060205687022827	2.7237551638043684	590004000
1674	2017-02-02	2.8422324657440186	2.850853699558892	2.7602096511801517	2.7907526523057697	483240000
1675	2017-02-03	2.8173553943634033	2.854795439295257	2.8055324077307104	2.843711227830151	372744000
1676	2017-02-06	2.8895256519317627	2.89001824697642	2.8079951819724367	2.8079951819724367	506768000
1677	2017-02-07	2.9343554973602295	2.9784459311957443	2.9040586663101986	2.923763880262227	746224000
1678	2017-02-08	2.921546697616577	2.9387886988133984	2.8666182389536847	2.9163740972575307	449580000
1679	2017-02-09	2.8666188716888428	2.9326315556645426	2.847406486060097	2.927705134289695	842568000
1680	2017-02-10	2.798635244369507	2.973026330033305	2.773511019308627	2.9540601299359235	1651092000
1681	2017-02-13	2.6695661544799805	2.807502635358754	2.6651323291922826	2.792970024219749	1180724000
1682	2017-02-14	2.6794183254241943	2.7131635475877682	2.618085670619137	2.659959297102269	850632000
1683	2017-02-15	2.684837579727173	2.7045427915673805	2.6542945718462474	2.682374604425638	373020000
1684	2017-02-16	2.641732692718506	2.6956757301395724	2.602568447380235	2.6944441249818953	647176000
1685	2017-02-17	2.641240119934082	2.645673945914416	2.5811392857767115	2.6281855268198533	563740000
1686	2017-02-21	2.7358250617980957	2.7397660572102747	2.665624979903083	2.665871394887131	551952000
1687	2017-02-22	2.7316322326660156	2.7572813836958474	2.712641860152906	2.747909560419478	433772000
1688	2017-02-23	2.478346347808838	2.623855826807448	2.458369782184314	2.601906159609654	1592888000
1689	2017-02-24	2.502269744873047	2.5155875370336997	2.3602129815579427	2.394000796277025	1029904000
1690	2017-02-27	2.5750246047973633	2.5900687736645462	2.504736163027208	2.5205202745996447	715400000
1691	2017-02-28	2.502763032913208	2.5945081657027256	2.4854992713242905	2.584642890279217	625360000
1692	2017-03-01	2.535071611404419	2.5740385619113697	2.493638341639789	2.5597340983777546	504804000
1693	2017-03-02	2.4416003227233887	2.536305015662968	2.438887512398978	2.522247276779694	754332000
1694	2017-03-03	2.4275426864624023	2.4359278430077076	2.3730381105127005	2.4309954394871447	864692000
1695	2017-03-06	2.408799171447754	2.41940415713643	2.3471425951570324	2.391288679320267	883568000
1696	2017-03-07	2.435187339782715	2.454670928968403	2.3959739058537752	2.4087984813377177	603400000
1697	2017-03-08	2.430748462677002	2.4983241009050343	2.4285288695616982	2.483526421467783	638712000
1698	2017-03-09	2.4302546977996826	2.4526975850833974	2.402139230810365	2.4147173142955722	478060000
1699	2017-03-10	2.444559335708618	2.468482112251192	2.426309139831588	2.4566442045690673	499740000
1700	2017-03-13	2.5118885040283203	2.5217535447942168	2.45417790970732	2.454917852445072	774136000
1701	2017-03-14	2.510162115097046	2.5340846565526554	2.477853947991145	2.5247130677933396	522016000
1702	2017-03-15	2.5291521549224854	2.540003628725611	2.4741543727995414	2.5217534334749505	615036000
1703	2017-03-16	2.5602266788482666	2.5607201307380754	2.525699158627134	2.5397568926604914	523100000
1704	2017-03-17	2.615964889526367	2.6171980490802724	2.560227159615064	2.577737648958705	1119688000
1705	2017-03-20	2.699323892593384	2.7032700964963587	2.617444042424654	2.633474878377626	748568000
1706	2017-03-21	2.61201810836792	2.7119018933784242	2.604126171206138	2.682060050283338	913484000
1707	2017-03-22	2.6652908325195312	2.669976746039379	2.596975232593773	2.600921203136487	616764000
1708	2017-03-23	2.641120433807373	2.677374569880068	2.631502119143807	2.6573977626235017	533940000
1709	2017-03-24	2.6504924297332764	2.695378449879323	2.624596784572751	2.687486510935488	439500000
1710	2017-03-27	2.6697287559509277	2.673674724625355	2.554554310559216	2.6038795069922758	506644000
1711	2017-03-28	2.6559183597564697	2.685513484433273	2.6455601013997603	2.670962530493759	432444000
1712	2017-03-29	2.6472864151000977	2.6756483795102293	2.6450668219621014	2.663317019053304	349992000
1713	2017-03-30	2.6980903148651123	2.7128879892037787	2.648765125737982	2.6544374695673647	525532000
1714	2017-03-31	2.6864991188049316	2.71017539966368	2.6734280543484816	2.688472220610185	440808000
1715	2017-04-03	2.672935724258423	2.704257226398714	2.6492594355467087	2.686993461880715	445232000
1716	2017-04-04	2.485499143600464	2.5752711696518893	2.4746476704737916	2.55011523605709	1271280000
1717	2017-04-05	2.4670016765594482	2.524712251939985	2.453930378354012	2.4667549506607975	747048000
1718	2017-04-06	2.4850058555603027	2.4970904877046434	2.427048543094755	2.4721812807782415	635120000
1719	2017-04-07	2.474400758743286	2.5089285127556025	2.459356591946808	2.491418027415156	429068000
1720	2017-04-10	2.411264657974243	2.4817995837764153	2.407071963313	2.4751408056683455	756332000
1721	2017-04-11	2.4198970794677734	2.439133945863622	2.3762442174773253	2.3811766206756446	618148000
1722	2017-04-12	2.3999195098876953	2.434200536218569	2.3947403823298856	2.419896312754296	414092000
1723	2017-04-13	2.3550336360931396	2.397453327449566	2.3550336360931396	2.375750382700472	506892000
1724	2017-04-17	2.447272777557373	2.447519268373429	2.362679857820377	2.3678589873714793	497292000
1725	2017-04-18	2.448751926422119	2.454917723577843	2.40707217253432	2.432967814985023	370116000
1726	2017-04-19	2.45837140083313	2.490432617301038	2.451712384439807	2.4662633419203566	380828000
1727	2017-04-20	2.497337818145752	2.5020237306504143	2.451711852726791	2.4729218220007683	404016000
1728	2017-04-21	2.5076959133148193	2.5104087231981578	2.475141253910221	2.4869791622020805	341896000
1729	2017-04-24	2.5390169620513916	2.552088027568126	2.5183004498206008	2.539263452796372	371820000
1730	2017-04-25	2.5831637382507324	2.5977146930250106	2.532112151134531	2.553568611876106	388440000
1731	2017-04-26	2.5654056072235107	2.5991931790837284	2.563432505602008	2.596727096058164	327004000
1732	2017-04-27	2.6053595542907715	2.613744708845322	2.5548011954021836	2.5728048991000496	319700000
1733	2017-04-28	2.572312116622925	2.6053599941073764	2.566639535441862	2.5984544885316234	348248000
1734	2017-05-01	2.6300225257873535	2.6352018902596535	2.5760114046443503	2.5831636363431003	307732000
1735	2017-05-02	2.5520877838134766	2.6043727464898576	2.5293981717845075	2.60313958727946	629972000
1736	2017-05-03	2.5710785388946533	2.5806968528963354	2.530385219654642	2.5451826619958613	336904000
1737	2017-05-04	2.561213254928589	2.588342053437021	2.5533210825908617	2.577243855137871	209788000
1738	2017-05-05	2.561460256576538	2.568612487733962	2.534084726671744	2.5496223485103635	228428000
1739	2017-05-08	2.534578561782837	2.5747784393692026	2.523233633569854	2.5732987888376826	365240000
1740	2017-05-09	2.5387706756591797	2.5878493905332265	2.5318651703866544	2.5402505611896538	847672000
1741	2017-05-10	2.9913299083709717	3.0044012114819765	2.8120327898867115	2.818691569236701	2129096000
1742	2017-05-11	3.1198222637176514	3.2167465377888567	2.9572956869416043	2.9607484397155432	1939792000
1743	2017-05-12	3.1541028022766113	3.1962760068959337	3.102064792891476	3.123028032221316	962620000
1744	2017-05-15	3.312436819076538	3.314903137813007	3.1908500807416007	3.1952895015074647	1087540000
1745	2017-05-16	3.374094009399414	3.389631632193781	3.28900811383555	3.36348902500355	1120700000
1746	2017-05-17	3.1499102115631104	3.3260012734892697	3.1457175168313003	3.3072576277713632	1271368000
1747	2017-05-18	3.281855821609497	3.290734429442092	3.133386748413633	3.1938101564721633	1156032000
1748	2017-05-19	3.3576502799987793	3.412458776249995	3.3383931516866148	3.3830794652082665	1018372000
1749	2017-05-22	3.429246425628662	3.4435657167340294	3.3904851921445487	3.4013483299681746	836608000
1750	2017-05-23	3.3830788135528564	3.451219353966947	3.350489869678676	3.4489974233298586	681248000
1751	2017-05-24	3.4210989475250244	3.4828204395665896	3.4090013523766034	3.480104537578753	815996000
1752	2017-05-25	3.4134464263916016	3.4571452665761386	3.368513127758765	3.456404544417384	608228000
1753	2017-05-26	3.501830577850342	3.586759317034025	3.3850536203349795	3.405298215109814	779140000
1754	2017-05-30	3.576637029647827	3.611694649612243	3.5317037452187985	3.5477512290761943	989652000
1755	2017-05-31	3.5637993812561035	3.6292240181393094	3.5070154809313734	3.621570518518889	887316000
1756	2017-06-01	3.5640463829040527	3.580587841519134	3.5186193536210624	3.5796001336137855	503340000
1757	2017-06-02	3.5462703704833984	3.5872532989896584	3.5403450653996726	3.5610833977438894	487456000
1758	2017-06-05	3.6541595458984375	3.666997629018792	3.518372436173932	3.529976061057848	817376000
1759	2017-06-06	3.6376185417175293	3.6956366696172878	3.624286721592667	3.6494689176902693	758728000
1760	2017-06-07	3.681563138961792	3.700326523525285	3.6465055212416893	3.662059267969897	612612000
1761	2017-06-08	3.9486944675445557	3.9501756760584166	3.747482262193992	3.788712175606679	1161744000
1762	2017-06-09	3.6934144496917725	4.160029059327517	3.524297441576402	4.067200061955203	3692928000
1763	2017-06-12	3.7025492191314697	3.7452605793308584	3.5084969995049335	3.6015729842379103	1697532000
1764	2017-06-13	3.73785400390625	3.8210545568458723	3.5958943701371346	3.8119196131524307	1672504000
1765	2017-06-14	3.7457547187805176	3.8035260989389137	3.666257530617232	3.7408171207608096	1184640000
1766	2017-06-15	3.7618017196655273	3.792168494959733	3.616879443119767	3.6282363166471137	963824000
1767	2017-06-16	3.7432854175567627	3.819326444109943	3.7092152648288113	3.771430500359427	924960000
1768	2017-06-19	3.8840107917785645	3.8891953753798867	3.7837750379219757	3.787478177380722	778176000
1769	2017-06-20	3.8783318996429443	3.9931339218698336	3.874135024317476	3.9262278416461984	1095444000
1770	2017-06-21	3.9370908737182617	3.940794248426086	3.8440148888575543	3.905983373788341	682652000
1771	2017-06-22	3.90993332862854	3.9585699921218	3.8859853578814496	3.9452379379336686	469132000
1772	2017-06-23	3.7978484630584717	3.9333888611759176	3.7827882095352874	3.917588120858124	1088588000
1773	2017-06-26	3.7563700675964355	3.8662342487967836	3.662059634681819	3.8306826559659624	1063960000
1774	2017-06-27	3.6188549995422363	3.747482583416352	3.6131766799124816	3.7388416110561082	999492000
1775	2017-06-28	3.746495008468628	3.7511858555428037	3.598363317793061	3.6865017043533714	994948000
1776	2017-06-29	3.621323585510254	3.721065355020035	3.557133174623591	3.718102938008789	1064424000
1777	2017-06-30	3.568984031677246	3.6521845857842954	3.542814129341325	3.638605780689178	731060000
1778	2017-07-03	3.4398622512817383	3.5958941825632773	3.4213458499360705	3.58108115566627	709072000
1779	2017-07-05	3.5317039489746094	3.560589515763947	3.4843017456946357	3.503311882898414	820188000
1780	2017-07-06	3.5423202514648438	3.5892287236995033	3.4504787227564484	3.502571778430385	746284000
1781	2017-07-07	3.623297691345215	3.641567338044478	3.5761424841587344	3.5991029765463716	654972000
1782	2017-07-10	3.794638156890869	3.8020446716778977	3.670701408753094	3.6968713140861973	958492000
1783	2017-07-11	3.8484585285186768	3.856112027403214	3.756370027004459	3.798340660246315	757956000
1784	2017-07-12	4.012144565582275	4.024241927792125	3.8652475535649624	3.9082056681992845	1145208000
1785	2017-07-13	3.9657280445098877	4.105712206916238	3.9193135642822687	4.024239880793829	1369132000
1786	2017-07-14	4.072383403778076	4.073864376465109	3.975110103949658	3.982022879480864	941948000
1787	2017-07-17	4.055102825164795	4.135340972695592	3.993381318109637	4.106455164240868	930792000
1788	2017-07-18	4.097319602966309	4.111885878533647	3.9822703713904355	3.9941209804787112	776640000
1789	2017-07-19	4.0760884284973145	4.13287210261436	4.063991065718328	4.1064552106510135	687044000
1790	2017-07-20	4.135339736938477	4.1355864872744155	4.046707863884903	4.096578743804634	699596000
1791	2017-07-21	4.150152683258057	4.179779204421648	4.100528554620027	4.114848079090561	648332000
1792	2017-07-24	4.102010726928711	4.166941863791711	4.091394810029202	4.1573134192901025	652524000
1793	2017-07-25	4.082260608673096	4.0965801382909435	4.038561768559754	4.079050969622971	496556000
1794	2017-07-26	4.129413604736328	4.1953321903310234	4.094602507546716	4.139782767538023	640404000
1795	2017-07-27	3.9931342601776123	4.165954654981768	3.889935853704847	4.1543507940524975	782856000
1796	2017-07-28	4.058558464050293	4.0830004061228315	3.9324000415163414	3.9573352488681586	513348000
1797	2017-07-31	4.012144565582275	4.108183212058507	3.9654833113442844	4.072137875829814	559672000
1798	2017-08-01	4.061028480529785	4.062756675341591	3.9748654903703993	4.002763357790185	431384000
1799	2017-08-02	4.058558464050293	4.096085238882096	3.981530440576647	4.092135349466732	478444000
1800	2017-08-03	4.110158443450928	4.113861582888361	4.041030191600143	4.0580653864486385	442420000
1801	2017-08-04	4.128180980682373	4.198790203544708	4.110158313944947	4.132871592428813	589096000
1802	2017-08-07	4.2550787925720215	4.255572293153092	4.147683083104011	4.157311995204902	717412000
1803	2017-08-08	4.204469203948975	4.309642327338656	4.165214227759518	4.293101102936565	755336000
1804	2017-08-09	4.249154567718506	4.251623483942954	4.139537136020637	4.1583005226083465	530784000
1805	2017-08-10	4.067201137542725	4.262734849707773	4.057078718781587	4.250390264304756	1328088000
1806	2017-08-11	3.8504340648651123	3.9254873859096984	3.7751339934340216	3.879566620993848	1497196000
1807	2017-08-14	4.157559394836426	4.161262533362828	3.930424304231434	3.9420279268151512	1279020000
1808	2017-08-15	4.122503280639648	4.188915406293745	4.088186134516628	4.162745733443414	764532000
1809	2017-08-16	4.077322006225586	4.161016530784072	4.044980284094754	4.137562531072793	596632000
1810	2017-08-17	3.9864680767059326	4.085963104391966	3.984246381481298	4.06892838104496	525444000
1811	2017-08-18	3.987208366394043	4.057818052219547	3.9412876074759677	4.040782859822077	601204000
1812	2017-08-21	3.9291906356811523	4.023007342862921	3.8852450525003275	4.011650703775322	623672000
1813	2017-08-22	4.016664028167725	4.022594548982049	3.94648682694776	3.9657609017662754	450456000
1814	2017-08-23	4.096972942352295	4.108092610375723	3.97465659409458	3.9833056437236203	579520000
1815	2017-08-24	4.081900119781494	4.133545102062433	4.05546044525129	4.12909685705876	469700000
1816	2017-08-25	4.047800064086914	4.1162477969266815	4.04137513573927	4.106116469186	357200000
1817	2017-08-28	4.07646369934082	4.079676163387952	4.0112284332475685	4.066826778511638	389496000
1818	2017-08-29	4.069790840148926	4.09153623790673	4.009497768200317	4.017652410187519	324096000
1819	2017-08-30	4.094007968902588	4.105127637065653	4.059166216308404	4.089559724587621	384400000
1820	2017-08-31	4.186920642852783	4.190874011235851	4.10685927734689	4.114272078721341	612684000
1821	2017-09-01	4.212123394012451	4.247706523633182	4.190872397542756	4.199521448003297	445432000
1822	2017-09-05	4.099690914154053	4.165667546875775	4.041621956853304	4.160725367565706	695364000
1823	2017-09-06	4.0972208976745605	4.146394793459077	4.062379608430646	4.132557064816129	397672000
1824	2017-09-07	4.116248607635498	4.14861880942205	4.07597072766175	4.114024484774289	352868000
1825	2017-09-08	4.044835090637207	4.119460322553987	4.020619065021366	4.1046342517521675	498856000
1826	2017-09-11	4.176046848297119	4.186672583508916	4.085112800823464	4.090549387901223	567444000
1827	2017-09-12	4.1911187171936035	4.200755635483543	4.125883468289258	4.200755635483543	411488000
1828	2017-09-13	4.209900379180908	4.238811146140501	4.133545432223916	4.165915631365629	580960000
1829	2017-09-14	4.185931205749512	4.264015866637522	4.1463947043868945	4.170857696623088	513712000
1830	2017-09-15	4.4505791664123535	4.4505791664123535	4.2662399621754545	4.271429110845419	1364792000
1831	2017-09-18	4.63442325592041	4.724616396033959	4.567952675307166	4.574871539143307	1684460000
1832	2017-09-19	4.629481792449951	4.691257635012401	4.56202239515834	4.584014768553489	874280000
1833	2017-09-20	4.592168807983398	4.6806317629302345	4.551890933416672	4.63318805673767	724920000
1834	2017-09-21	4.466639995574951	4.51457810352965	4.388802312048656	4.488384927212378	1075600000
1835	2017-09-22	4.423150062561035	4.504941591679999	4.413266173214753	4.455273763389031	491232000
1836	2017-09-25	4.225467681884766	4.3934980473288325	4.204711089490155	4.392262266555475	874580000
1837	2017-09-26	4.249189853668213	4.4152435570952395	4.20940637972598	4.360139604489742	1125620000
1838	2017-09-27	4.34234619140625	4.35568998048311	4.268709326550694	4.339628134341886	713720000
1839	2017-09-28	4.341111183166504	4.353466160247002	4.293667015438143	4.349512322498917	435244000
1840	2017-09-29	4.41746711730957	4.441188735268767	4.379907299733836	4.425127355665471	619092000
1841	2017-10-02	4.423150062561035	4.496786947005479	4.37372967320511	4.467628742899948	503480000
1842	2017-10-03	4.432292938232422	4.4621925157710844	4.388061226622081	4.4293274415840935	390332000
1843	2017-10-04	4.469357967376709	4.491597305100446	4.401898580106414	4.4384700506839865	427848000
1844	2017-10-05	4.466887474060059	4.497281459620804	4.436987895068802	4.493822027571184	437364000
1845	2017-10-06	4.479984283447266	4.493328077744909	4.423150616480055	4.439212468905507	318800000
1846	2017-10-09	4.58104944229126	4.614161487433063	4.498022597451387	4.516802507076614	563492000
1847	2017-10-10	4.66852331161499	4.767858959777782	4.627257099118826	4.730299146558308	974876000
1848	2017-10-11	4.718191146850586	4.719673895089654	4.639118153346159	4.6850791069473035	529508000
1849	2017-10-12	4.720414161682129	4.771317283262212	4.693232649800362	4.721649470716706	528292000
1850	2017-10-13	4.808383464813232	4.8185147915335245	4.735735404678054	4.782684696635402	628728000
1851	2017-10-16	4.89091682434082	4.8938823211764655	4.775025377676239	4.8382839686308765	576640000
1852	2017-10-17	4.886468410491943	4.914885237780078	4.8518740940215555	4.870159593968444	478596000
1853	2017-10-18	4.882267951965332	4.896105679537642	4.777002246843906	4.895364776685337	567316000
1854	2017-10-19	4.887704849243164	4.892646558467038	4.755504583430939	4.804678007222489	570772000
1855	2017-10-20	4.865463733673096	4.931934293786602	4.856567717690011	4.90475325337545	451620000
1856	2017-10-23	4.858545780181885	4.913649716558175	4.838283126373257	4.887209573833711	428696000
1857	2017-10-24	4.909450054168701	4.911179770320396	4.841743685293581	4.867689427569	407244000
1858	2017-10-25	4.785403728485107	4.922793614836243	4.723875324191933	4.8699133195794735	828160000
1859	2017-10-26	4.835564613342285	4.84717821599986	4.789109260087687	4.813078310724984	322744000
1860	2017-10-27	4.988029479980469	4.988276447644695	4.861759249335433	4.887705464761543	572192000
1861	2017-10-30	5.036953926086426	5.0925517922717445	4.972212604236708	4.988027483351085	504056000
1862	2017-10-31	5.110344886779785	5.137032002517798	5.0631481454752105	5.068831700367828	411908000
1863	2017-11-01	5.11998176574707	5.1884295062684735	5.055734831621591	5.173109029133288	502576000
1864	2017-11-02	5.088846206665039	5.135054599628304	5.032259518552236	5.090328954918466	342308000
1865	2017-11-03	5.156799793243408	5.156799793243408	5.074020395452849	5.119981351830482	353640000
1866	2017-11-06	5.180028915405273	5.188677497540659	5.107627793154085	5.11998277582967	389944000
1867	2017-11-07	5.239332675933838	5.260831114619188	5.190653657624158	5.202761670291906	427700000
1868	2017-11-08	5.16841459274292	5.238592053495295	5.120970881398803	5.234885182155066	522988000
1869	2017-11-09	5.073526859283447	5.098484260973255	4.951210941368652	5.0722915496724905	978564000
1870	2017-11-10	5.340890884399414	5.4034080843228125	5.229447241663635	5.265277333808658	1253256000
1871	2017-11-13	5.2541584968566895	5.3663430600236115	5.238838021739248	5.340891728675032	582376000
1872	2017-11-14	5.292459011077881	5.307779485609824	5.219563508909573	5.263300810210557	529292000
1873	2017-11-15	5.188675880432129	5.238591144887047	5.134807720295307	5.237355364217206	501948000
1874	2017-11-16	5.2289533615112305	5.292953315895029	5.220057815127156	5.262806773913227	441768000
1875	2017-11-17	5.222776412963867	5.321370692723106	5.207703376069449	5.286034999809026	515664000
1876	2017-11-20	5.289989471435547	5.30209748444853	5.201526037784907	5.2383444834276185	396100000
1877	2017-11-21	5.338667869567871	5.350281945937201	5.297896061091217	5.3297723222342634	399176000
1878	2017-11-22	5.3146820068359375	5.365868117031924	5.282041711776382	5.365868117031924	356640000
1879	2017-11-24	5.364878177642822	5.365867677591191	5.306521262670689	5.3310017177803495	180752000
1880	2017-11-27	5.295147895812988	5.3747705876969984	5.291933199371897	5.3735344199487445	422896000
1881	2017-11-28	5.210331916809082	5.309736583962597	5.149255048882335	5.300340106463122	512752000
1882	2017-11-29	4.85697603225708	5.195742548354368	4.728640046784727	5.193022602347227	1396788000
1883	2017-11-30	4.963056564331055	5.011769866303854	4.862663346942954	4.925718267605678	823768000
1884	2017-12-01	4.888132572174072	4.948715160383721	4.7593023077166645	4.928438427370283	811548000
1885	2017-12-04	4.615637302398682	4.9529206323014305	4.5622259766404385	4.946738377228059	1240844000
1886	2017-12-05	4.6423420906066895	4.764990593975638	4.465293242976571	4.510297108398841	981488000
1887	2017-12-06	4.679926872253418	4.701686910358582	4.570630988465173	4.591896748226834	467032000
1888	2017-12-07	4.747432231903076	4.7872438020782555	4.701191742356513	4.746690342814147	542600000
1889	2017-12-08	4.735069751739502	4.816423356338265	4.726662302332996	4.797382789750694	466876000
1890	2017-12-11	4.813455581665039	4.816423138563607	4.733338619998979	4.749164017992392	372748000
1891	2017-12-12	4.718996047973633	4.793178831563081	4.695505092572108	4.7699350153313596	455016000
1892	2017-12-13	4.603766441345215	4.761280417830315	4.596348020775363	4.760044250221848	554280000
1893	2017-12-14	4.610937118530273	4.681905211192046	4.564696622084144	4.597336917029686	438164000
1894	2017-12-15	4.736799716949463	4.757076447130137	4.589918407636639	4.654951850396986	670036000
1895	2017-12-18	4.89357328414917	4.896540369571262	4.747680972336152	4.777353713115915	477704000
1896	2017-12-19	4.849310874938965	4.889369594079418	4.820874301640144	4.884176840824148	373100000
1897	2017-12-20	4.866372585296631	4.897776241922263	4.810735610139797	4.8886273753593645	288820000
1898	2017-12-21	4.843871593475342	4.894810103972342	4.835464142866382	4.869835363026742	300904000
1899	2017-12-22	4.82853889465332	4.8379353708004915	4.7291342418057365	4.807025996671043	466276000
1900	2017-12-26	4.882198333740234	4.889863894051759	4.743229691287104	4.77315004325922	355080000
1901	2017-12-27	4.875521659851074	4.944758839848784	4.854256368935231	4.868845599859197	329488000
1902	2017-12-28	4.8812079429626465	4.930168376623679	4.875026162924353	4.899259004792629	240248000
1903	2017-12-29	4.784772872924805	4.90742138379669	4.784772872924805	4.90742138379669	279964000
1904	2018-01-02	4.929427146911621	4.933136592742436	4.809499088880617	4.841149882372587	355616000
1905	2018-01-03	5.253851890563965	5.28426698740037	5.03822815348775	5.046882740805515	914704000
1906	2018-01-04	5.2815470695495605	5.391831990949807	5.259292279587528	5.335205987634807	583268000
1907	2018-01-05	5.326303005218506	5.363641295002851	5.219479944244544	5.296382662580423	580124000
1908	2018-01-08	5.489506244659424	5.563688570273852	5.404937940684841	5.449942274779766	881216000
1909	2018-01-09	5.488021373748779	5.534509005522464	5.40642064315888	5.494945043517642	497000000
1910	2018-01-10	5.531048774719238	5.534510610607651	5.341141607692441	5.395541953316022	582664000
1911	2018-01-11	5.5409393310546875	5.595092530864461	5.519425957343691	5.563688400804682	406032000
1912	2018-01-12	5.513739109039307	5.563441446562578	5.473186110545603	5.52907022994735	359916000
1913	2018-01-16	5.442769527435303	5.625752956774508	5.358201717868411	5.540196118972857	702348000
1914	2018-01-17	5.556765556335449	5.566656314155299	5.36339654814157	5.457360869809156	538408000
1915	2018-01-18	5.54984188079834	5.604242227871959	5.5063213201555765	5.537477843981758	408632000
1916	2018-01-19	5.690046310424805	5.714279160589362	5.613144034872421	5.640096831453852	609380000
1917	2018-01-22	5.778571128845215	5.7803020468328015	5.640344357442486	5.697959401160642	550944000
1918	2018-01-23	5.90764856338501	5.930397634663795	5.813436638514121	5.831981984779269	475228000
1919	2018-01-24	5.830745220184326	5.946717175925777	5.775108243804384	5.910862183187626	579972000
1920	2018-01-25	5.844345569610596	5.928419120116247	5.829509199415394	5.885145705557327	409884000
1921	2018-01-26	6.016941070556641	6.017188209660773	5.8752525433692275	5.888110851376799	516356000
1922	2018-01-29	6.1039838790893555	6.135140868143911	5.949684598815924	6.0023540170610215	455116000
1923	2018-01-30	6.001858711242676	6.093350669826824	5.895283245374639	5.962047609343641	570832000
1924	2018-01-31	6.0780205726623535	6.16382504325658	6.044638385070621	6.0772786833861305	478576000
1925	2018-02-01	5.946963787078857	6.105220113800898	5.886628813074644	5.898003346539769	519224000
1926	2018-02-02	5.774366855621338	5.884404650294186	5.716257538928636	5.860418939987758	718464000
1927	2018-02-05	5.284267902374268	5.767195844883345	5.069138406386627	5.613143692313274	1165204000
1928	2018-02-06	5.578030586242676	5.580997671705138	5.044410806966556	5.054302035120864	1114800000
1929	2018-02-07	5.657652378082275	5.810221212252587	5.605724849094463	5.676940082877521	802932000
1930	2018-02-08	5.378727436065674	5.816403944476759	5.378479825192144	5.783269364840672	1144000000
1931	2018-02-09	5.7387590408325195	5.907153278806874	5.37872674561961	5.891327880361345	1674604000
1932	2018-02-12	5.638611316680908	5.822831386662946	5.564429010386166	5.819863830292979	1093172000
1933	2018-02-13	5.752359390258789	5.798599890767439	5.569870195226973	5.602263353831807	625524000
1934	2018-02-14	5.969714641571045	5.998645967425087	5.700926673530473	5.712054070271278	744988000
1935	2018-02-15	6.095330238342285	6.141570743264873	5.972187456343108	6.053046319329772	698900000
1936	2018-02-16	6.0295538902282715	6.1818751002699495	6.020404552835836	6.06812882481201	637656000
1937	2018-02-20	6.159126281738281	6.228115844616961	6.048346615162287	6.052056061086709	686240000
1938	2018-02-21	5.971938610076904	6.230588628403107	5.968229635805804	6.223664958222568	892292000
1939	2018-02-22	5.991487503051758	6.0775926064209	5.925919032211783	6.005838510924252	534364000
1940	2018-02-23	6.085014343261719	6.085014343261719	6.000641251642441	6.051364118117525	415300000
1941	2018-02-26	6.101096153259277	6.135736014759475	6.038743930626205	6.131282385699838	469312000
1942	2018-02-27	6.088230133056641	6.158747266903938	6.065219164596439	6.074373715883196	455436000
1943	2018-02-28	5.98777437210083	6.138705549196051	5.976145004916738	6.099116997308836	523116000
1944	2018-03-01	5.745543003082275	6.039488281590964	5.644344549107937	5.985548713719279	1040120000
1945	2018-03-02	5.852678298950195	5.859111686774587	5.4892055729230735	5.637910179972821	913428000
1946	2018-03-05	5.830657482147217	5.87024603662688	5.678983472948252	5.8024505308955785	620776000
1947	2018-03-06	5.991733551025391	6.01103324338659	5.8729678833341135	5.916020426073882	636808000
1948	2018-03-07	5.983816623687744	6.036024197069715	5.887566859383961	5.888803795427659	581208000
1949	2018-03-08	5.967485427856445	6.0112803193301945	5.9231954788803955	6.0112803193301945	411912000
1950	2018-03-09	6.070169448852539	6.083035282591159	5.998909946051459	6.014992474191167	505524000
1951	2018-03-12	6.17978048324585	6.25994725184309	6.103324994918987	6.111490377833288	605060000
1952	2018-03-13	6.129055976867676	6.297060266597797	6.0877354314857275	6.222584084642584	619772000
1953	2018-03-14	6.154540538787842	6.199325065214888	6.092188317239327	6.1721077619766	505496000
1954	2018-03-15	6.169388771057129	6.250545186221125	6.127325862533631	6.168151834894488	401952000
1955	2018-03-16	6.197594165802002	6.216646092657637	6.148108236987829	6.185717505131977	399456000
1956	2018-03-19	5.9630327224731445	6.169635493640484	5.864061320957867	6.1406866595544685	713772000
1957	2018-03-20	6.1753249168396	6.214171116882688	5.966000091639307	5.966000091639307	554696000
1958	2018-03-21	6.150086879730225	6.235202303185911	6.1196528832909225	6.1688910384593525	438688000
1959	2018-03-22	5.984062194824219	6.13326183998283	5.946700696313178	6.086745318424108	551196000
1960	2018-03-23	5.764348030090332	6.000147418959587	5.753213717033503	5.997673074732191	735620000
1961	2018-03-26	6.049138069152832	6.05037500525246	5.836844250717034	5.888804061693365	611424000
1962	2018-03-27	5.58001184463501	6.185717268211936	5.439719916684064	6.130045718411473	1409000000
1963	2018-03-28	5.476833343505859	5.675765721925892	5.369202010555978	5.545618479498279	945904000
1964	2018-03-29	5.730201244354248	5.826945577141952	5.460751221889714	5.5451243087033655	916628000
1965	2018-04-02	5.469411373138428	5.805914560642204	5.381574296731509	5.659684295155108	922092000
1966	2018-04-03	5.575805187225342	5.699519525476505	5.47683381101096	5.636425420618821	667432000
1967	2018-04-04	5.597826957702637	5.608218917635553	5.294974003307055	5.319964260088515	789168000
1968	2018-04-05	5.477576732635498	5.669333882542056	5.406069947155247	5.656220285909689	701240000
1969	2018-04-06	5.301159858703613	5.483020109367171	5.271963263726679	5.374893696449812	662988000
1970	2018-04-09	5.329861640930176	5.492174899783266	5.309819599378557	5.364254214635455	499524000
1971	2018-04-10	5.6391472816467285	5.666116823463304	5.503061220984124	5.560217470287627	761676000
1972	2018-04-11	5.597826957702637	5.665622461978892	5.565166377361246	5.624301915026737	460244000
1973	2018-04-12	5.804676055908203	5.822491043769342	5.646569159480785	5.690859100427357	593920000
1974	2018-04-13	5.727972507476807	5.87667706783528	5.679724001674438	5.868264396521526	503036000
1975	2018-04-16	5.72772741317749	5.76113034661501	5.633456943604899	5.734655387051984	350792000
1976	2018-04-17	5.877420902252197	5.898699878616189	5.724262674850572	5.779934223272101	447224000
1977	2018-04-18	5.848471641540527	5.919731129606942	5.759397635407083	5.826945372265562	391364000
1978	2018-04-19	5.667107105255127	5.76756319722322	5.611683314890839	5.734160264166391	471996000
1979	2018-04-20	5.658942222595215	5.742820258868323	5.627766340366245	5.658447165064816	386200000
1980	2018-04-23	5.539433002471924	5.727973427605727	5.513453106240779	5.676755985311859	427508000
1981	2018-04-24	5.473124027252197	5.661169457471036	5.40780285391034	5.565167455876372	414596000
1982	2018-04-25	5.360790729522705	5.482525803034803	5.203426143140118	5.443431831258896	588492000
1983	2018-04-26	5.57258939743042	5.580754779157977	5.456545363308885	5.522608879730808	375824000
1984	2018-04-27	5.600053310394287	5.6982828121632085	5.557743122100233	5.67848853614771	400848000
1985	2018-04-30	5.564671993255615	5.666117733200139	5.545372771597006	5.616384506398466	327844000
1986	2018-05-01	5.6200947761535645	5.622816412138187	5.49786467412805	5.556505617866769	253788000
1987	2018-05-02	5.599559307098389	5.6611687203422845	5.573331640885994	5.616631948626047	268248000
1988	2018-05-03	5.764841556549072	5.791069222994096	5.586197994777888	5.631477589147079	443144000
1989	2018-05-04	5.9150309562683105	5.918247650411557	5.718820164455491	5.736140099176317	400660000
1990	2018-05-07	6.15305757522583	6.210213833772443	6.009796225611137	6.019693601194193	687616000
1991	2018-05-08	6.195614814758301	6.198336451147336	6.1043132817720185	6.153304152573014	506616000
1992	2018-05-09	6.328731536865234	6.330958587878234	6.188439593299769	6.215656903327681	596760000
1993	2018-05-10	6.436363220214844	6.4455177729910345	6.363866316728916	6.381681308622328	994080000
1994	2018-05-11	6.297802925109863	6.427950672094029	6.199079297268362	6.254503088337275	1214456000
1995	2018-05-14	6.318340301513672	6.3957859031986235	6.294587447645033	6.335908003034804	523140000
1996	2018-05-15	6.075860023498535	6.2574730039337565	5.975403921997549	6.254750895170489	963528000
1997	2018-05-16	6.086993217468262	6.149097683316127	6.000393080780603	6.037259997461729	553828000
1998	2018-05-17	6.129055976867676	6.222831377412699	6.072642077718933	6.088725074498952	519784000
1999	2018-05-18	6.085261344909668	6.244357910372381	6.080312657701838	6.181016507456749	483716000
2000	2018-05-21	6.043198585510254	6.1864599214987495	5.950412821942144	6.182748641974521	640624000
2001	2018-05-22	6.005093574523926	6.081796325489098	5.944473346354016	6.056558780107261	518264000
2002	2018-05-23	6.128636837005615	6.129875009851797	5.948149769558059	5.9488925788208515	442956000
2003	2018-05-24	6.132350921630859	6.174687747562662	6.071693669406307	6.124923772833757	437372000
2004	2018-05-25	6.171717643737793	6.188058035206896	6.1093273157056025	6.144978864263325	292112000
2005	2018-05-29	6.154633045196533	6.222718387710708	6.107840309798214	6.153642790214898	352684000
2006	2018-05-30	6.2635698318481445	6.272235154201632	6.1635469839823696	6.188305250231472	390996000
2007	2018-05-31	6.2437615394592285	6.318283762752327	6.2209842620937765	6.231630091610855	493868000
2008	2018-06-01	6.378199577331543	6.384389497647403	6.279909800524736	6.288575122297395	421968000
2009	2018-06-04	6.557202339172363	6.579236814928269	6.380181362581354	6.4123667800412285	642024000
2010	2018-06-05	6.562649250030518	6.600281780721255	6.515608586667097	6.560420821677238	391712000
2011	2018-06-06	6.564630031585693	6.567848715265154	6.456189291740624	6.472529683665562	371356000
2012	2018-06-07	6.508923530578613	6.572799469654841	6.4185557888160005	6.560915464193068	369448000
2013	2018-06-08	6.49357271194458	6.53615650943322	6.417317411787521	6.4361336730817795	360456000
2014	2018-06-11	6.4524736404418945	6.52253901601607	6.439599382091125	6.480945476217229	265372000
2015	2018-06-12	6.501001834869385	6.513133288452255	6.428708004900184	6.478967356253958	319160000
2016	2018-06-13	6.496543884277344	6.577503018722547	6.487383198744613	6.502485886754706	338208000
2017	2018-06-14	6.608204364776611	6.664900607157869	6.52674985340261	6.541605098133078	430016000
2018	2018-06-15	6.567351818084717	6.622314984655343	6.520063718067396	6.551011429975196	432260000
2019	2018-06-18	6.563143730163574	6.580721819982403	6.496049109552172	6.523282776485916	356268000
2020	2018-06-19	6.441333770751953	6.527244659313467	6.313829333838904	6.459902116741175	594932000
2021	2018-06-20	6.494317054748535	6.547299250375095	6.444057706791546	6.482433047732857	369780000
2022	2018-06-21	6.365574359893799	6.5445758558810185	6.357899291793022	6.526254954071764	359516000
2023	2018-06-22	6.213063716888428	6.399740752948227	6.197714052932373	6.386371127169921	434160000
2024	2018-06-25	5.9201741218566895	6.110316791776821	5.831539917142806	6.106603217169773	665816000
2025	2018-06-26	5.99122953414917	6.081844717769245	5.939732494156797	6.033566360832552	478884000
2026	2018-06-27	5.835996150970459	6.101155948923864	5.830549039832331	6.03480413800863	453892000
2027	2018-06-28	5.963253498077393	5.97513750390956	5.818417944362928	5.826093011786842	338012000
2028	2018-06-29	5.86521053314209	6.040993311313982	5.863972360211521	6.02836696965969	392300000
2029	2018-07-02	5.997419834136963	6.001133408836473	5.775091271337971	5.7956405994946225	357572000
2030	2018-07-03	5.863725185394287	6.038022825215759	5.855307309086149	6.032080822658521	222732000
2031	2018-07-05	6.009551048278809	6.01450232360777	5.880065635877546	5.918935862501563	306216000
2032	2018-07-06	6.123438358306885	6.13185623463385	5.9637480427013205	5.985040179226989	296352000
2033	2018-07-09	6.170973777770996	6.207368601783479	6.092243071748847	6.197713024892258	303880000
2034	2018-07-10	6.2700090408325195	6.2920435217674155	6.142999461263939	6.183355319608493	360016000
2035	2018-07-11	6.128390312194824	6.211825324475516	6.117744007461156	6.17716403516741	367508000
2036	2018-07-12	6.219995498657227	6.268026413919594	6.1637946244425805	6.173698120144979	345508000
2037	2018-07-13	6.172707557678223	6.238564483629255	6.130618644268097	6.238564483629255	246988000
2038	2018-07-16	6.144978046417236	6.197960706823715	6.13259914964639	6.144978046417236	197036000
2039	2018-07-17	6.280901908874512	6.296004601120178	6.070209860329813	6.09571094177095	362136000
2040	2018-07-18	6.231630802154541	6.287336773684666	6.180629131801741	6.273472260277092	277640000
2041	2018-07-19	6.239801406860352	6.273472911171791	6.197712970920293	6.212815186495634	235752000
2042	2018-07-20	6.211578369140625	6.2761971231198626	6.2006846178303485	6.2373268924378715	222352000
2043	2018-07-23	6.174935340881348	6.1868193459103535	6.02316753939255	6.1850862815196495	301584000
2044	2018-07-24	6.157604694366455	6.309619941496792	6.140026132536312	6.222966249773674	354620000
2045	2018-07-25	6.235840797424316	6.248467612372678	6.109078700955551	6.167013110063025	319112000
2046	2018-07-26	6.309373378753662	6.346263102502815	6.1989521254899005	6.21578788159411	325124000
2047	2018-07-27	6.239554405212402	6.35294687795857	6.185581488417233	6.346014620042186	295420000
2048	2018-07-30	6.044212818145752	6.259609131637959	6.009303609004274	6.253667128545268	340340000
2049	2018-07-31	6.062285423278809	6.137055106803109	5.994943360635259	6.033813584906176	283988000
2050	2018-08-01	6.102146625518799	6.148939839829609	6.03827068394019	6.093729220859545	283556000
2051	2018-08-02	6.204894065856934	6.208855086858804	5.971919636150451	6.0308438374634505	269668000
2052	2018-08-03	6.24153470993042	6.265302720418206	6.2125679784011485	6.229403258976132	214288000
2053	2018-08-06	6.289316654205322	6.292782782210383	6.182361577349431	6.228906859767254	207508000
2054	2018-08-07	6.361612319946289	6.3801811381283375	6.3113534491076875	6.338092226177068	258132000
2055	2018-08-08	6.398007869720459	6.443068027665095	6.327942466772266	6.362851681474033	262100000
2056	2018-08-09	6.349480628967285	6.4185557611067585	6.3418055618157165	6.415832441580327	204280000
2057	2018-08-10	6.308135032653809	6.340568368301257	6.256390540837833	6.267531737773424	256396000
2058	2018-08-13	6.341063022613525	6.461883119801381	6.315067054810953	6.316800119331125	375208000
2059	2018-08-14	6.472528457641602	6.486640890672755	6.363344928996258	6.446532491827146	466220000
2060	2018-08-15	6.4143476486206055	6.527244761793485	6.3356164626051905	6.493325808138851	591136000
2061	2018-08-16	6.373743534088135	6.486641113313834	6.313581169867081	6.48416523950015	801260000
2062	2018-08-17	6.061294078826904	6.263073257019428	6.034307391701274	6.262330447842404	1143188000
2063	2018-08-20	6.136065483093262	6.2687691120216	5.910270790668883	6.020692499111759	854388000
2064	2018-08-21	6.271740913391113	6.27619729788883	6.1325999054169715	6.1524064260260305	673988000
2065	2018-08-22	6.5069427490234375	6.511894496822788	6.235593486319353	6.239059615333967	749856000
2066	2018-08-23	6.606470108032227	6.6718316619333	6.454454864404823	6.468319379205098	720684000
2067	2018-08-24	6.7396697998046875	6.7542771254693905	6.610432297032093	6.614888681226894	531512000
2068	2018-08-27	6.830780029296875	6.905054360068318	6.737936879720231	6.769379487708773	505776000
2069	2018-08-28	6.793147563934326	6.847615847753925	6.673070271577135	6.824838090176259	475384000
2070	2018-08-29	6.898674964904785	6.923694354837925	6.764659899457396	6.785468048809754	420108000
2071	2018-08-30	6.881831169128418	6.978688773938898	6.84492126688502	6.8674634325045565	346608000
2072	2018-08-31	6.9529242515563965	6.965805553007864	6.851855433250143	6.861764344743381	306592000
2073	2018-09-04	7.027736663818359	7.065389308849383	6.911309285846382	6.9397967050889005	391720000
2074	2018-09-05	6.896939754486084	7.045570119555992	6.815936340180612	7.010146658672871	393156000
2075	2018-09-06	6.755740642547607	6.8830672177724335	6.722794411638065	6.880589990056118	322796000
2076	2018-09-07	6.734437942504883	6.860030516912524	6.618753807373963	6.663590546375625	295420000
2077	2018-09-10	6.8055338859558105	6.8352601550362335	6.71313557942957	6.7569815310213075	220140000
2078	2018-09-11	6.757723808288574	6.846901658178689	6.738401617949032	6.75920976717396	243112000
2079	2018-09-12	6.643772602081299	6.7374097309237015	6.488206197719895	6.717839962683944	419092000
2080	2018-09-13	6.721557140350342	6.812221421772524	6.692326509962645	6.709666634348066	305536000
2081	2018-09-14	6.8476457595825195	6.913786294233204	6.775064808974244	6.811974709509135	386936000
2082	2018-09-17	6.785714626312256	6.871177330631392	6.766392911194903	6.8221293547763215	205528000
2083	2018-09-18	6.713627815246582	6.892479569006768	6.70693982104134	6.789677231233378	299520000
2084	2018-09-19	6.737410545349121	6.755246303590079	6.645012255438305	6.695051032949413	224860000
2085	2018-09-20	6.596212387084961	6.657646040442325	6.5422099458977865	6.6152865246301396	430584000
2086	2018-09-21	6.5261077880859375	6.6536824346148995	6.492913971519654	6.608102477739378	435128000
2087	2018-09-24	6.581844806671143	6.5853128317606355	6.407947445065165	6.495143706950837	293912000
2088	2018-09-25	6.648976802825928	6.673996196701069	6.562275694381039	6.647986005912511	280388000
2089	2018-09-26	6.61206579208374	6.694308064383507	6.596212099161905	6.6539301439147955	268548000
2090	2018-09-27	6.623956680297852	6.668545843877897	6.592496873704649	6.647242058892301	214428000
2091	2018-09-28	6.96134614944458	6.983640727469489	6.727996768264487	6.755989017556347	709396000
2092	2018-10-01	7.167943477630615	7.234826747374432	7.000486540994957	7.03913044944934	622060000
2093	2018-10-02	7.0966010093688965	7.252166969557371	7.07430642832625	7.140446955755039	383964000
2094	2018-10-03	7.102792739868164	7.174382874655913	6.99875153533014	7.166951191302164	320552000
2095	2018-10-04	6.918491363525391	7.0909022600806955	6.841451138351294	7.066626089183661	391220000
2096	2018-10-05	6.684894561767578	6.955897071068789	6.627424100013318	6.8937202068026355	426636000
2097	2018-10-08	6.583578109741211	6.717097533781044	6.442627001674914	6.601661448970969	408612000
2098	2018-10-09	6.577881813049316	6.657646392455683	6.510007268240517	6.563018442957115	273500000
2099	2018-10-10	6.086162567138672	6.517685975318372	6.083932920071192	6.471857963522835	684940000
2100	2018-10-11	5.824573993682861	6.132486446434608	5.803022626150192	5.998966527687932	725436000
2101	2018-10-12	6.107218265533447	6.1815336917811585	5.936541358445349	6.081703713581902	608236000
2102	2018-10-15	5.830766201019287	6.093841877748437	5.829775404254054	6.093841877748437	449760000
2103	2018-10-16	6.089630603790283	6.1007778941832935	5.894181886550259	5.943477450852126	408712000
2104	2018-10-17	6.021013259887695	6.189956639762848	5.971965273307745	6.151807890767561	329668000
2105	2018-10-18	5.933567047119141	6.128768134233828	5.873124207614196	6.090372288905045	524020000
2106	2018-10-19	5.676933288574219	6.0083786381403606	5.640519030079795	5.988809340640399	613608000
2107	2018-10-22	5.727716445922852	5.8292804496938855	5.624914064171543	5.7292028774855925	368844000
2108	2018-10-23	5.4760355949401855	5.553570995617626	5.368278293439283	5.460429009890786	626436000
2109	2018-10-24	4.939727306365967	5.484209549060805	4.925855207505325	5.4376387964621	884288000
2110	2018-10-25	5.14855432510376	5.19586830599114	4.797786683136655	4.842128273109781	951720000
2111	2018-10-26	4.911983013153076	5.074237428443422	4.783913209754917	4.9124781752553695	664784000
2112	2018-10-29	4.598126411437988	5.0566508748500105	4.360070089344401	5.0531828494130835	758016000
2113	2018-10-30	5.028657913208008	5.038566825915497	4.598125767202992	4.621163564013239	807192000
2114	2018-10-31	5.222620487213135	5.266218851094466	5.053677122474815	5.193389857249629	745772000
2115	2018-11-01	5.402957916259766	5.412371192595548	5.13245060272311	5.259033962477948	566528000
2116	2018-11-02	5.323936939239502	5.499320720466473	5.207261999487489	5.393545489895391	452960000
2117	2018-11-05	5.245905876159668	5.334093400860997	5.085137410995759	5.310807551276593	379332000
2118	2018-11-06	5.2283172607421875	5.322201968480358	5.191159318287993	5.237978117887818	299012000
2119	2018-11-07	5.295945167541504	5.385618659787968	5.231291067234252	5.294954370704752	483812000
2120	2018-11-08	5.102725982666016	5.237483799491122	5.049218702179946	5.2367405837573315	511352000
2121	2018-11-09	5.094799518585205	5.185216239994432	4.980106617383403	5.01379607724619	413240000
2122	2018-11-12	4.6952314376831055	5.025438476300748	4.6734320164013035	5.003391473919815	617116000
2123	2018-11-13	4.93725061416626	5.058631964852557	4.78688621236767	4.793079519302232	644712000
2124	2018-11-14	4.884734153747559	5.124772023676531	4.77672975119814	5.110404289983636	526580000
2125	2018-11-15	5.013548374176025	5.085634168424886	4.8428709589547	4.8787900655195555	840708000
2126	2018-11-16	4.073212146759033	4.227539687409006	4.0033555597079005	4.045715535734159	1963520000
2127	2018-11-19	3.584467887878418	4.008559464210536	3.5827338750682705	4.007816720848805	1697820000
2128	2018-11-20	3.692966938018799	3.8212843232360005	3.302317110776272	3.3208958481062703	1692032000
2129	2018-11-21	3.5847151279449463	3.8470476170089585	3.557466324057746	3.8302028889927886	1025496000
2130	2018-11-23	3.5918986797332764	3.7056007610163793	3.537153259438614	3.5500345625951795	411968000
2131	2018-11-26	3.7913107872009277	3.8017148614039744	3.63054232668543	3.7130321771378147	814832000
2132	2018-11-27	3.8081557750701904	3.8894070171134008	3.72938176121987	3.7653006250508363	738060000
2133	2018-11-28	3.9652085304260254	3.970410568051565	3.7932927627349775	3.9258214041280914	804524000
2134	2018-11-29	3.901977300643921	4.004634702115506	3.871725634613067	3.96744004627284	549172000
2135	2018-11-30	4.052492618560791	4.063154933317636	3.8613113651870243	3.911648283689885	729564000
2136	2018-12-03	4.216398239135742	4.331454212778633	4.1494475525860635	4.279877429625327	890804000
2137	2018-12-04	3.8957786560058594	4.17672288832911	3.8806525850144715	4.171763474270711	812112000
2138	2018-12-06	3.9250378608703613	3.9299970375968476	3.7395600163341665	3.7551817422676783	692308000
2139	2018-12-07	3.6602113246917725	3.9394200179446996	3.6108664367261767	3.9292533620284655	681676000
2140	2018-12-10	3.7655961513519287	3.7903927439248406	3.6116098269958217	3.6153293868251084	629472000
2141	2018-12-11	3.674593687057495	3.8655266292364314	3.595492785243797	3.857343785479079	671912000
2142	2018-12-12	3.6921987533569336	3.7884090532190964	3.591029040229565	3.680296350702711	654136000
2143	2018-12-13	3.691950559616089	3.8032869241757226	3.655995760605997	3.7390640380845523	471384000
2144	2018-12-14	3.63144850730896	3.734105934970235	3.607891759810681	3.650293668829668	471820000
2145	2018-12-17	3.5602810382843018	3.6736009762459734	3.5022571834393594	3.6014433146691864	662868000
2146	2018-12-18	3.6435980796813965	3.727658159383367	3.5768954757792177	3.604171542961444	564372000
2147	2018-12-19	3.434563398361206	3.6634351915936723	3.382986629578919	3.6098746099821173	745364000
2148	2018-12-20	3.3500072956085205	3.516143868933268	3.290247685511563	3.426132592355907	749588000
2149	2018-12-21	3.2128825187683105	3.4095188228315685	3.185358388045778	3.376539384427769	863740000
2150	2018-12-24	3.151139497756958	3.223049343600206	3.0871644303403585	3.1365095578945557	463840000
2151	2018-12-26	3.3004138469696045	3.3014056349580083	3.0861720339381256	3.197260328885302	695100000
2152	2018-12-27	3.252556324005127	3.2825601563900175	3.1040253169790657	3.2480930416990343	637044000
2153	2018-12-28	3.314052104949951	3.4067911493899627	3.2312318873392365	3.273137890190489	628728000
2154	2018-12-31	3.310333013534546	3.3899295707126145	3.2795852157540843	3.357446261888724	465140000
2155	2019-01-02	3.377779006958008	3.433819052704614	3.2247847018464455	3.2394146399426385	508752000
2156	2019-01-03	3.17370343208313	3.3514943081669855	3.166264549585953	3.317523088243537	705552000
2157	2019-01-04	3.377035617828369	3.4152220633267434	3.216106282869077	3.2468538441957744	585620000
2158	2019-01-07	3.5558183193206787	3.5927651478264973	3.3829865806392716	3.4343155198740223	709160000
2159	2019-01-08	3.467294454574585	3.639630285844697	3.394640656623528	3.6373984079374995	786016000
2160	2019-01-09	3.535485029220581	3.5828463399884547	3.4680384722945203	3.5186232126306787	617260000
2161	2019-01-10	3.6011953353881836	3.6098740718264133	3.4556399190383114	3.516143481815704	523156000
2162	2019-01-11	3.690462827682495	3.713275607348856	3.5511064431715487	3.578878399385643	874764000
2163	2019-01-14	3.7303860187530518	3.7556785117395286	3.614586341991023	3.638143087246952	730168000
2164	2019-01-15	3.7162511348724365	3.80254283881734	3.697901638107247	3.7631163100631744	617012000
2165	2019-01-16	3.6907103061676025	3.77650610965775	3.6852552361306112	3.7435269147835166	470104000
2166	2019-01-17	3.76212477684021	3.802047202295177	3.630455334301824	3.657731634298138	493436000
2167	2019-01-18	3.89131498336792	3.91735143319712	3.7603894842803807	3.8119662533701066	651336000
2168	2019-01-22	3.6889755725860596	3.872717696216375	3.6587239044189133	3.861063357283856	661552000
2169	2019-01-23	3.701869487762451	3.833043043729244	3.6706260337428103	3.7442716222606327	591020000
2170	2019-01-24	3.9138801097869873	3.931485414933362	3.7817147514353553	3.786426100221504	708972000
2171	2019-01-25	3.971160411834717	3.9892618504439503	3.75171150642432	3.854368934828867	1154572000
2172	2019-01-28	3.4221646785736084	3.512175947568544	3.248341407112656	3.3859618133649354	2511528000
2173	2019-01-29	3.2632195949554443	3.424396998340246	3.248589655128127	3.3760436590858713	1153932000
2174	2019-01-30	3.4067914485931396	3.4211733230985906	3.259748091328944	3.3393448863930435	974228000
2175	2019-01-31	3.5644969940185547	3.6002039684535703	3.3817466675153294	3.403567662025022	842852000
2176	2019-02-01	3.5887975692749023	3.639878443900059	3.53548528949638	3.5830944325555603	625048000
2177	2019-02-04	3.699141502380371	3.7363361535411936	3.582597899477129	3.604666719526475	528592000
2178	2019-02-05	3.7182350158691406	3.754933775932104	3.677320801767023	3.7110439611245734	542424000
2179	2019-02-06	3.7938644886016846	3.8583354443589557	3.74600728407035	3.7514623550728396	702464000
2180	2019-02-07	3.6554996967315674	3.7497264189078314	3.612601907792327	3.747494777566621	637120000
2181	2019-02-08	3.674097776412964	3.6847600905958267	3.5739198389192794	3.5883017135125006	461604000
2182	2019-02-11	3.63144850730896	3.6842649037025814	3.5830951586042907	3.6299605882680606	495180000
2183	2019-02-12	3.7484865188598633	3.764108481009168	3.655499651139106	3.6698817600081273	591060000
2184	2019-02-13	3.790888547897339	3.864038234124336	3.7643562086631985	3.7779943579021453	605372000
2185	2019-02-14	3.8318026065826416	3.860070691941564	3.7467505217530412	3.789896609005559	827264000
2186	2019-02-15	3.9014813899993896	4.06340226945263	3.8786686079384642	4.040589723869558	1516748000
2187	2019-02-19	3.8841230869293213	3.9647118894231745	3.871725027909791	3.890818246900347	551892000
2188	2019-02-20	3.9314846992492676	3.998683187065061	3.9022250601115305	3.9133832668076223	540988000
2189	2019-02-21	3.862550735473633	3.9686796309901333	3.8479207966380438	3.944131338056296	448548000
2190	2019-02-22	3.947354793548584	3.966200186710098	3.9007374411830313	3.9143755919937884	401740000
2191	2019-02-25	3.934957265853882	4.0983660865468865	3.9262782909486287	4.030919755638271	656020000
2192	2019-02-26	3.8955304622650146	3.9862857028314913	3.862055127908238	3.930245650095509	488464000
2193	2019-02-27	3.853623867034912	3.9076800986647706	3.7965917983401463	3.881147995106965	500256000
2194	2019-02-28	3.829050064086914	3.8697583606252812	3.806710413731775	3.8474184735485815	324944000
2195	2019-03-01	3.883410930633545	3.925608209742704	3.8206110620456695	3.8789428107662443	357188000
2196	2019-03-04	3.891602039337158	3.944721176517837	3.8350075927558707	3.9218848831749247	409992000
2197	2019-03-05	3.885148763656616	3.923374567696612	3.8216041641193343	3.875964439002518	362924000
2198	2019-03-06	3.774193525314331	3.8846515966987245	3.7714631787438155	3.876212236061873	403524000
2199	2019-03-07	3.704939603805542	3.76029291359263	3.6587706166466516	3.750612185877795	450104000
2200	2019-03-08	3.739194393157959	3.7498679317152694	3.5942334463017036	3.615580523416325	422416000
2201	2019-03-11	3.9998252391815186	4.02266129048305	3.715612651446258	3.762774679277292	859728000
2202	2019-03-12	4.034080505371094	4.080497342102679	3.9514227815646	4.027626528786553	579576000
2203	2019-03-13	4.185494899749756	4.214784932972589	4.064114968162611	4.071561755292246	768900000
2204	2019-03-14	4.109539985656738	4.206594420949702	4.101845113357063	4.194679749424837	519384000
2205	2019-03-15	4.215034008026123	4.257727695191285	4.149255230581031	4.152730303646139	661484000
2206	2019-03-18	4.193686008453369	4.300420913134458	4.166629682568827	4.246556818989251	486992000
2207	2019-03-19	4.361483573913574	4.4059152695797685	4.271379761446527	4.288258484298324	854972000
2208	2019-03-20	4.328965663909912	4.443891592846721	4.294214471877571	4.390524147331407	719148000
2209	2019-03-21	4.565768718719482	4.592080321323037	4.347086751867949	4.352051276652491	824312000
2210	2019-03-22	4.405915260314941	4.587116168662094	4.392014968545097	4.53846514746764	747644000
2211	2019-03-25	4.313578128814697	4.429496927022115	4.247303172038223	4.3652080647820375	525212000
2212	2019-03-26	4.390276908874512	4.511408278972324	4.33393054894447	4.455310476682251	703508000
2213	2019-03-27	4.381092548370361	4.462260583700479	4.311591098396251	4.415843746800536	474372000
2214	2019-03-28	4.3997087478637695	4.465487033207768	4.346589383127301	4.407155060352184	480264000
2215	2019-03-29	4.457048416137695	4.481374399479685	4.416092268126456	4.466480824345446	456896000
2216	2019-04-01	4.524564743041992	4.5548475884213175	4.477154617603219	4.548890253033545	483824000
2217	2019-04-02	4.542435646057129	4.586867334364161	4.505699301942221	4.548641538247996	440920000
2218	2019-04-03	4.681935787200928	4.741012492657299	4.587115546816644	4.592080071330917	783504000
2219	2019-04-04	4.672998905181885	4.715444490717065	4.610199058067856	4.666544930166932	457376000
2220	2019-04-05	4.739772796630859	4.757148638559663	4.679703733215672	4.716192007035265	481744000
2221	2019-04-08	4.760622024536133	4.785692257812176	4.685162767072555	4.709240190136148	424192000
2222	2019-04-09	4.697822570800781	4.738282549493832	4.655625055724161	4.727112605107575	439972000
2223	2019-04-10	4.768317222595215	4.794132186225443	4.692610341672005	4.697078225099699	444772000
2224	2019-04-11	4.754415035247803	4.802321786129646	4.705019306112378	4.7707975835812455	374600000
2225	2019-04-12	4.7164387702941895	4.797110642459718	4.707751088484751	4.793138927871197	471708000
2226	2019-04-15	4.584634780883789	4.713709619723393	4.544919518693645	4.708745093588807	440092000
2227	2019-04-16	4.671760082244873	4.690624902412031	4.591088664718836	4.623853779021107	394964000
2228	2019-04-17	4.648922920227051	4.727608698103153	4.626583031810985	4.706758261832998	351004000
2229	2019-04-18	4.6243486404418945	4.6896307663251955	4.596548060029767	4.655624766848665	380988000
2230	2019-04-22	4.678212642669678	4.69385046883139	4.569244027924534	4.600767764441382	279936000
2231	2019-04-23	4.732820987701416	4.764097113438633	4.681687710760457	4.691368202169138	346856000
2232	2019-04-24	4.745232105255127	4.785940163102569	4.682432245594799	4.743246011461354	318204000
2233	2019-04-25	4.639490127563477	4.7273602217936554	4.559811546013233	4.705020335230517	499296000
2234	2019-04-26	4.420559406280518	4.490061324864115	4.301661750123045	4.485592969011008	868988000
2235	2019-04-29	4.451341152191162	4.479141744386749	4.356272311682809	4.428504613285267	391920000
2236	2019-04-30	4.492792129516602	4.51835853225463	4.399957505815495	4.419070405179102	362920000
2237	2019-05-01	4.4796366691589355	4.5873643960625055	4.479388111507241	4.545166881895001	354280000
2238	2019-05-02	4.547153472900391	4.588854354107428	4.446127785611975	4.489318119274477	394684000
2239	2019-05-03	4.542684555053711	4.5655206114381555	4.481125584300073	4.5555920353623955	336824000
2240	2019-05-06	4.464247703552246	4.476410460092936	4.319038404375974	4.356271400196506	422176000
2241	2019-05-07	4.296946048736572	4.415843712232229	4.248791202521124	4.415843712232229	555220000
2242	2019-05-08	4.317051410675049	4.397226628713527	4.257478541617423	4.269393210117564	419168000
2243	2019-05-09	4.224465847015381	4.257727598053425	4.1055686393655755	4.2480471052276485	660248000
2244	2019-05-10	4.190460681915283	4.259217902703507	4.0708182507468464	4.193687671317413	569500000
2245	2019-05-13	3.9330546855926514	4.081490705335074	3.9171685381800976	4.058406091894591	656912000
2246	2019-05-14	4.022165298461914	4.057412660444303	3.9340468935059416	3.9727690907885997	524880000
2247	2019-05-15	3.961104154586792	3.997592421631136	3.907240285561639	3.966564848398774	502320000
2248	2019-05-16	3.9762439727783203	4.018938118528293	3.9131962743562525	3.9556418625143652	781088000
2249	2019-05-17	3.88539719581604	4.06361969687564	3.8459302568907963	3.9342967811989062	1022068000
2250	2019-05-20	3.766746997833252	3.841709617370362	3.7419248474577116	3.786604623445056	572064000
2251	2019-05-21	3.848907947540283	3.8647940957895615	3.788838664001628	3.827561105973948	361848000
2252	2019-05-22	3.777916669845581	3.836248411290568	3.76699481084029	3.810185368322027	325868000
2253	2019-05-23	3.656785488128662	3.7156136414344476	3.596964287794492	3.7156136414344476	591844000
2254	2019-05-24	3.602922201156616	3.7108980327973	3.596220138706413	3.675650657313042	357584000
2255	2019-05-28	3.5577449798583984	3.653309942814529	3.555759122780061	3.6205448397120326	428356000
2256	2019-05-29	3.483527421951294	3.5450859198163482	3.4487764584867997	3.5100868721445884	559800000
2257	2019-05-30	3.456937074661255	3.522542075034952	3.418667412112686	3.4867575078318684	394300000
2258	2019-05-31	3.3662338256835938	3.47532707370354	3.364494305908508	3.4079825372774497	389720000
2259	2019-06-03	3.3244850635528564	3.4161828688993725	3.295161597313659	3.3774162284144906	478644000
2260	2019-06-04	3.553605318069458	3.5588238764849693	3.3664818432010337	3.3885986246274995	641836000
2261	2019-06-05	3.5108630657196045	3.6328785208222416	3.474581520082958	3.627411357441452	511616000
2262	2019-06-06	3.572988510131836	3.5975903862162792	3.5126020654707717	3.5150871609116434	408140000
2263	2019-06-07	3.6157312393188477	3.650024656621171	3.559817775574923	3.5789527265186276	348856000
2264	2019-06-10	3.688542604446411	3.7571296700661816	3.67189275045146	3.67189275045146	402780000
2265	2019-06-11	3.7461960315704346	3.7862052197557636	3.7066840521258	3.7484325229364672	383872000
2266	2019-06-12	3.633126974105835	3.7089207391207837	3.6179682685012025	3.70270799945214	358892000
2267	2019-06-13	3.6843183040618896	3.702707441931918	3.6375994093569863	3.655243208172432	308080000
2268	2019-06-14	3.594359874725342	3.615482712929414	3.5496293397574727	3.5911294401018217	394428000
2269	2019-06-17	3.6040518283843994	3.6410789481356645	3.569758171678047	3.5926205304850263	276040000
2270	2019-06-18	3.7991273403167725	3.8545435993309813	3.6544981372784355	3.6654322264627153	581920000
2271	2019-06-19	3.805091142654419	3.845845665409797	3.7789981143238776	3.834414605487586	331644000
2272	2019-06-20	3.8294448852539062	3.9097116298928856	3.8150317564083283	3.8957954728017374	350168000
2273	2019-06-21	3.771294355392456	3.8637379605367355	3.7648332495756986	3.814534209391829	434428000
2274	2019-06-24	3.7936604022979736	3.823232473812125	3.7454505860944267	3.7926664587654617	282948000
2275	2019-06-25	3.7643368244171143	3.8736786674971815	3.7616033612872335	3.798630482189459	311868000
2276	2019-06-26	3.9576730728149414	4.018805342032649	3.878897475808426	3.8918196901489974	584072000
2277	2019-06-27	4.056328296661377	4.07546300952276	4.007372913508341	4.043406085198907	445440000
2278	2019-06-28	4.081179141998291	4.1095086628184	4.034460482673977	4.10031385657454	397668000
2279	2019-07-01	4.129388809204102	4.322724783049094	4.091864483451066	4.288431128834214	709756000
2280	2019-07-02	4.031477451324463	4.133861190389598	4.018306873716316	4.112738118769522	400228000
2281	2019-07-03	4.044400691986084	4.060553577459751	3.9845114482214714	4.0548378098043925	246636000
2282	2019-07-05	3.9817774295806885	3.9904750265492153	3.9184086814002925	3.986002044391614	396552000
2283	2019-07-08	3.906729221343994	3.94102287631561	3.8766604183956743	3.9221365293452566	329788000
2284	2019-07-09	3.909214973449707	3.9372958942700698	3.8518105838267966	3.864484194058215	342860000
2285	2019-07-10	3.977552652359009	4.034956790007372	3.9387860186035635	3.952702173184985	452076000
2286	2019-07-11	4.13212251663208	4.172877042352044	4.013337504586905	4.050612991208622	682560000
2287	2019-07-12	4.165173530578613	4.236245941139104	4.159954971752688	4.159954971752688	506392000
2288	2019-07-15	4.156723976135254	4.202448691136602	4.128394929848876	4.186296281162248	289840000
2289	2019-07-16	4.152003288269043	4.179090028099605	4.096338182271511	4.141814537164038	341444000
2290	2019-07-17	4.21735954284668	4.224317621198795	4.124418954590809	4.153742420212878	348204000
2291	2019-07-18	4.229037761688232	4.291909290233416	4.171136423111195	4.227795451187897	442192000
2292	2019-07-19	4.185800075531006	4.273770487668284	4.179835939624781	4.267309616926987	344896000
2293	2019-07-22	4.2573676109313965	4.270289821475969	4.199714635118426	4.2071699206576385	315940000
2294	2019-07-23	4.365220069885254	4.367207957252126	4.280977062430895	4.296633215891825	428176000
2295	2019-07-24	4.439770221710205	4.445485989290337	4.332416740429885	4.40845886866737	366236000
2296	2019-07-25	4.308560371398926	4.410944139259118	4.285201039379807	4.398270292722599	392700000
2297	2019-07-26	4.350557327270508	4.397275987465649	4.335647227502245	4.335647227502245	274160000
2298	2019-07-29	4.344344139099121	4.360497021120779	4.256125391259245	4.34335019580268	248160000
2299	2019-07-30	4.3600006103515625	4.372177247432304	4.28346127471765	4.297874640112289	197772000
2300	2019-07-31	4.192756652832031	4.329434046901546	4.150510981789956	4.328439629620456	359416000
2301	2019-08-01	4.098326683044434	4.293650584510864	4.04614061476965	4.203195080422546	421212000
2302	2019-08-02	4.00563383102417	4.074966719270117	3.9581698316967517	4.00563383102417	428348000
2303	2019-08-05	3.747190237045288	3.823232365948057	3.7002229700783498	3.8219898180715823	589156000
2304	2019-08-06	3.785956382751465	3.8674656693604224	3.7382437799019708	3.821989557739536	361272000
2305	2019-08-07	3.8242263793945312	3.836154649633428	3.7076780881558538	3.7250732847610952	372560000
2306	2019-08-08	3.9328224658966064	3.9340650137381243	3.824474806229006	3.881879189353222	309300000
2307	2019-08-09	3.8314332962036133	3.8952987927704745	3.780986985978447	3.8918197532371384	341816000
2308	2019-08-12	3.7635912895202637	3.831432788421026	3.741722874643393	3.7792469653454175	279200000
2309	2019-08-13	3.8779027462005615	3.92387606605476	3.7230850374128925	3.7621000423066087	351956000
2310	2019-08-14	3.729297399520874	3.8008665373617525	3.685560809503336	3.789683844762131	419880000
2311	2019-08-15	3.6969919204711914	3.7680640875982334	3.6626985031530666	3.7481837975894	477200000
2312	2019-08-16	3.965127944946289	4.01433146424985	3.8985287560977477	3.9599093862778543	1007960000
2313	2019-08-19	4.2439494132995605	4.259853932231015	4.0622933114203885	4.078446197746273	815112000
2314	2019-08-20	4.171633720397949	4.238978231752971	4.150510649575913	4.238481023152223	463188000
2315	2019-08-21	4.25513219833374	4.3103000960193425	4.216117187317563	4.23773700068217	427244000
2316	2019-08-22	4.261345386505127	4.307318478861628	4.22208153215865	4.264824426207958	303488000
2317	2019-08-23	4.036696910858154	4.2392277064288795	4.016816619353168	4.184805390659598	568056000
2318	2019-08-26	4.111497402191162	4.139578561470948	4.073227965103645	4.1154736507386875	318208000
2319	2019-08-27	4.020792484283447	4.152499225215621	3.9914690215577684	4.1497657624163615	290968000
2320	2019-08-28	4.010345935821533	4.063080889532141	3.95512342610678	3.9944261467383586	255612000
2321	2019-08-29	4.154123306274414	4.186460582853173	4.098403100005271	4.101885583243795	357976000
2322	2019-08-30	4.166808128356934	4.250139565375853	4.148649402752277	4.200389411234471	290616000
2323	2019-09-03	4.08372688293457	4.127009310490012	4.06084212847083	4.093925719480421	296140000
2324	2019-09-04	4.197902202606201	4.205364868679219	4.144420948547923	4.144420948547923	227728000
2325	2019-09-05	4.471028804779053	4.477247454426828	4.298396395666302	4.300137636545782	695676000
2326	2019-09-06	4.4439167976379395	4.504611642699052	4.405858094235799	4.4476478942215945	376976000
2327	2019-09-09	4.489934921264648	4.57650024338145	4.473517433795505	4.475010062052532	417524000
2328	2019-09-10	4.556600093841553	4.583215941480277	4.447398636747331	4.457099771131248	352812000
2329	2019-09-11	4.585206031799316	4.633463562443223	4.542172225124945	4.571276101213888	361512000
2330	2019-09-12	4.583713054656982	4.68644675935465	4.575753162707502	4.631721968442757	327840000
2331	2019-09-13	4.5257568359375	4.55411441110418	4.4819766949194895	4.517050625288023	324592000
2332	2019-09-16	4.482722282409668	4.517298506082985	4.44018616378373	4.450633614868949	231832000
2333	2019-09-17	4.504114627838135	4.508343425576275	4.442922078945889	4.489438379612635	223048000
2334	2019-09-18	4.477000713348389	4.5128209511741915	4.390435850281906	4.497149775045204	258152000
2335	2019-09-19	4.401381015777588	4.501378586954369	4.390684477269207	4.4829707669921515	245476000
2336	2019-09-20	4.295661449432373	4.424016573367991	4.285463087720507	4.400385505594887	350244000
2337	2019-09-23	4.349141597747803	4.3946629545220395	4.29217786709974	4.295909436968199	249712000
2338	2019-09-24	4.291680812835693	4.4100856882690245	4.256109675014226	4.380484588023852	317268000
2339	2019-09-25	4.433469772338867	4.453121133503942	4.246409633036903	4.291184694140996	308432000
2340	2019-09-26	4.411329746246338	4.432473730654292	4.3603360449071165	4.42376752367828	234564000
2341	2019-09-27	4.272527694702148	4.420285075697802	4.211832384152225	4.36953998717179	362056000
2342	2019-09-30	4.329988956451416	4.340187792385558	4.267055173771648	4.298397995722028	186184000
2343	2019-10-01	4.328248023986816	4.502373138090576	4.3235219999826215	4.35312310806632	366008000
2344	2019-10-02	4.304369926452637	4.318299864796763	4.2319835901690315	4.3063597820866715	293372000
2345	2019-10-03	4.51008415222168	4.516302804260659	4.2784980772960255	4.308845497786547	450588000
2346	2019-10-04	4.526501178741455	4.555853668846923	4.447149915282378	4.512322160107603	265524000
2347	2019-10-07	4.585206031799316	4.684954488078263	4.582718476415822	4.591424683031715	480984000
2348	2019-10-08	4.408594131469727	4.493417744066732	4.390435401144945	4.493417744066732	444436000
2349	2019-10-09	4.495159149169922	4.544660704799519	4.4566032190159595	4.485458013318154	292412000
2350	2019-10-10	4.552870273590088	4.603863995078746	4.487698002124531	4.492921728374219	309124000
2351	2019-10-11	4.626498699188232	4.709829671336126	4.618041105588354	4.636946147357723	446404000
2352	2019-10-14	4.6399312019348145	4.660826099501941	4.586698556220997	4.617792289349046	200040000
2353	2019-10-15	4.884701728820801	4.9573371308885275	4.71629802965673	4.730228438232631	664124000
2354	2019-10-16	4.830971717834473	4.955595756256816	4.819529340033394	4.850623077711028	428944000
2355	2019-10-17	4.832961559295654	4.920521337360984	4.778484896092596	4.875497670479628	263436000
2356	2019-10-18	4.738436698913574	4.866045516567658	4.664060533412796	4.833459151256394	307440000
2357	2019-10-21	4.87574577331543	4.889178477784607	4.780971951312887	4.799876993071817	261868000
2358	2019-10-22	4.86579704284668	5.037931834764623	4.858085761716375	4.932710542609813	328720000
2359	2019-10-23	4.8528618812561035	4.8670404278582104	4.751869390014268	4.783709441008806	279916000
2360	2019-10-24	4.896889686584473	4.930470498367081	4.860074530882539	4.894153043526431	232020000
2361	2019-10-25	5.0879292488098145	5.108824143879773	4.969772982153656	4.977484261208425	423092000
2362	2019-10-28	5.143899440765381	5.1963853057561336	5.102357778187682	5.131710274242045	330792000
2363	2019-10-29	5.047631740570068	5.1364355213270745	5.028229473069884	5.129967782525233	211236000
2364	2019-10-30	5.049622058868408	5.080218565482427	4.981464554253025	5.0744971402055	205960000
2365	2019-10-31	5.000370025634766	5.049622491633122	4.920521524852951	5.028727592322199	209732000
2366	2019-11-01	5.039423942565918	5.071761217757975	4.939923612384464	4.965047308163988	283640000
2367	2019-11-04	5.236185550689697	5.248623331181981	5.097383431346628	5.120516801601931	376716000
2368	2019-11-05	5.214046478271484	5.262054929260456	5.166037552829756	5.235936305060283	300868000
2369	2019-11-06	5.164793491363525	5.215538106277653	5.077233244131984	5.189917185601682	269012000
2370	2019-11-07	5.182453632354736	5.266033681521491	5.137678589070667	5.251357438420718	280340000
2371	2019-11-08	5.1685261726379395	5.2001176158783995	5.127979906243309	5.1655413897375	189100000
2372	2019-11-11	5.1784749031066895	5.20160826865297	5.081462132826022	5.167778366615428	243436000
2373	2019-11-12	5.214046478271484	5.2700152975952514	5.18170872734986	5.216782647313489	283504000
2374	2019-11-13	5.18817663192749	5.210315072662682	5.121760360816376	5.182703819217081	300188000
2375	2019-11-14	5.2185235023498535	5.2207624447380505	5.137182379036172	5.197130903633725	518080000
2376	2019-11-15	5.079224109649658	5.268024993429491	4.990917538982779	5.2162849712701425	1053628000
2377	2019-11-18	5.280461311340332	5.307077154790715	5.068775257355988	5.071760038830307	574588000
2378	2019-11-19	5.173749923706055	5.2730011910341865	5.1155426240152595	5.249370117652386	414564000
2379	2019-11-20	5.25309944152832	5.336928116030888	5.13817703517415	5.150863425798844	472588000
2380	2019-11-21	5.22822380065918	5.304341187341711	5.206582592179884	5.2486214687569115	288388000
2381	2019-11-22	5.245886325836182	5.29737725806503	5.222254783893122	5.2508609627875344	224100000
2382	2019-11-25	5.5025954246521	5.507570535449033	5.361056701312303	5.373991704712721	506476000
2383	2019-11-26	5.397873401641846	5.489661992184072	5.391405660864476	5.484935493238638	385244000
2384	2019-11-27	5.432722091674805	5.477778973963019	5.406335403339309	5.443426519798096	215784000
2385	2019-11-29	5.395382881164551	5.4302334079582915	5.3714851057615185	5.401855393170712	141556000
2386	2019-12-02	5.208932399749756	5.401856208839138	5.193747728555124	5.388413589444422	372036000
2387	2019-12-03	5.169352054595947	5.1733347009969775	4.987879552169612	5.025219473595006	465232000
2388	2019-12-04	5.21316385269165	5.275397211411367	5.184536564656922	5.252993164288042	273424000
2389	2019-12-05	5.196236610412598	5.250752997982738	5.165617524707068	5.235070260095788	184884000
2390	2019-12-06	5.281620502471924	5.31448018339394	5.255482605514145	5.265440170909214	232236000
2391	2019-12-09	5.281620502471924	5.336386162539099	5.2500062294285685	5.258718861747828	211880000
2392	2019-12-10	5.3266777992248535	5.378455999077606	5.258967589908185	5.311741451326898	256388000
2393	2019-12-11	5.410318374633789	5.415795224748547	5.334642882493308	5.33713227349042	233796000
2394	2019-12-12	5.577850341796875	5.596022467788937	5.3724805808628355	5.38144200813465	404348000
2395	2019-12-13	5.575859069824219	5.700076968743973	5.521840284647246	5.58083785159959	454704000
2396	2019-12-16	5.604735374450684	5.677175085340945	5.595275878618879	5.623405569456365	320976000
2397	2019-12-17	5.682900428771973	5.705553268306525	5.613945773984214	5.623405269311124	321196000
2398	2019-12-18	5.713271141052246	5.7737619714608845	5.709288020094192	5.717751855378288	343548000
2399	2019-12-19	5.861384868621826	5.874827482984003	5.742892629188399	5.747871410419035	445360000
2400	2019-12-20	5.958719253540039	5.9841102834733535	5.908683583692581	5.927851373179798	603044000
2401	2019-12-23	5.9450273513793945	6.019458383551702	5.934323397683394	5.987346047660927	355060000
2402	2019-12-24	5.9400482177734375	5.9572246818426855	5.895240133210659	5.929593061349155	138864000
2403	2019-12-26	5.9542388916015625	5.982368111010766	5.924615467657204	5.943534461590414	182852000
2404	2019-12-27	5.896485805511475	5.982865729966805	5.870098639700798	5.969423112990972	254644000
2405	2019-12-30	5.7832207679748535	5.879807047585535	5.751855296687879	5.874579469037705	258056000
2406	2019-12-31	5.85740327835083	5.866862774471534	5.728704656657821	5.747872445564755	231004000
2407	2020-01-02	5.972160339355469	5.972160339355469	5.89275100764334	5.9432842618967605	237536000
2408	2020-01-03	5.8765716552734375	5.920384087732343	5.827531643498655	5.852425081823098	205384000
2409	2020-01-06	5.901215076446533	5.906442655101871	5.757082993633497	5.783220886910184	262636000
2410	2020-01-07	5.972659111022949	6.018462860706855	5.88453666408317	5.929593548989243	314856000
2411	2020-01-08	5.983860969543457	6.025184004233772	5.928348928870455	5.968427030697477	277108000
2412	2020-01-09	6.049579620361328	6.122019332386319	5.9958101036344775	6.070241138559637	255112000
2413	2020-01-10	6.081942081451416	6.18724101832403	6.067753071786166	6.156871200855873	316296000
2414	2020-01-13	6.2726240158081055	6.2977662482832395	6.142431664640482	6.165084980857148	319840000
2415	2020-01-14	6.155625343322754	6.255198609471692	6.142431523520895	6.229807106111832	359088000
2416	2020-01-15	6.113057613372803	6.190724906446036	6.087168515681725	6.168320861336342	263104000
2417	2020-01-16	6.196699619293213	6.202674063235496	6.1431788952956	6.166578602901696	284192000
2418	2020-01-17	6.2054123878479	6.22333572006965	6.157866106744991	6.215867546276545	253792000
2419	2020-01-21	6.172054767608643	6.205660832998418	6.137950634111181	6.1688185119156165	217916000
2420	2020-01-22	6.22607421875	6.312702949940994	6.1984425915801635	6.2173615862913	239240000
2421	2020-01-23	6.294530391693115	6.302994226877726	6.177283056528043	6.266152376360802	244516000
2422	2020-01-24	6.235283374786377	6.45982138950539	6.1810157954848854	6.410034523672277	373512000
2423	2020-01-27	5.979380130767822	6.0304114566319615	5.780979998993827	5.930588924326334	470536000
2424	2020-01-28	6.172801971435547	6.205163105735064	5.992075883242663	6.045347807566463	310976000
2425	2020-01-29	6.112311363220215	6.194459372234449	6.072481579489457	6.158363912642621	258848000
2426	2020-01-30	6.119030952453613	6.132473567013903	5.9594649525225805	6.014478919082946	290504000
2427	2020-01-31	5.885530948638916	6.0851755013730155	5.843710329286179	6.073226617328613	370420000
2428	2020-02-03	5.982616424560547	6.002033008760305	5.861136713178415	5.8673599529961455	255564000
2429	2020-02-04	6.151890277862549	6.171058538803068	6.074472268619914	6.124507929724017	271544000
2430	2020-02-05	6.242254257202148	6.283079226385113	6.158861317756116	6.272872865388671	208220000
2431	2020-02-06	6.329131603240967	6.329131603240967	6.195454676838319	6.276607019674868	218284000
2432	2020-02-07	6.26291561126709	6.311208752427656	6.237524107776993	6.28905350473973	189752000
2433	2020-02-10	6.546201705932617	6.546948095887716	6.280589439315649	6.285568221166267	529608000
2434	2020-02-11	6.668676376342773	6.783434777596909	6.592502820899374	6.654487370839691	638556000
2435	2020-02-12	6.784431457519531	6.79090396963494	6.682617588464696	6.721451236748671	374644000
2436	2020-02-13	6.740617275238037	6.807829396126115	6.699045449862739	6.726428271291815	528016000
2437	2020-02-14	7.213840484619141	7.342787888860641	7.119494805209288	7.150860274532229	1041924000
2438	2020-02-18	7.382618427276611	7.401039827252744	7.091117506539812	7.11053409323562	620164000
2439	2020-02-19	7.8339338302612305	7.8516083635339475	7.505093025636607	7.505093025636607	694332000
2440	2020-02-20	7.684574127197266	7.874261158038431	7.377141231849921	7.785889916597807	810052000
2441	2020-02-21	7.320383548736572	7.597446607559336	7.235497367865137	7.57230437883561	768180000
2442	2020-02-24	6.80285120010376	7.016685262573864	6.671414405623686	6.725930781752228	856916000
2443	2020-02-25	6.5233001708984375	6.940014657612786	6.421486304626946	6.8780301000612285	1055496000
2444	2020-02-26	6.662703514099121	6.856871772437385	6.52205645930819	6.523549714324081	747732000
2445	2020-02-27	6.291819095611572	6.6504977486511425	6.199409488033335	6.349107911870958	906416000
2446	2020-02-28	6.726964473724365	6.786495212665707	6.022560074873698	6.0392484453839925	1133252000
2447	2020-03-02	6.885383129119873	6.91427696219701	6.501049255802594	6.897090219696459	890744000
2448	2020-03-03	6.62285041809082	7.000957317371102	6.537415074077582	6.941177613639033	652792000
2449	2020-03-04	7.08664083480835	7.096105989166216	6.655479133187068	6.7302041110260316	597408000
2450	2020-03-05	6.807170867919922	7.054011254176982	6.762584919625369	6.887126080116027	540328000
2451	2020-03-06	6.626584529876709	6.685119013552407	6.426322178123175	6.627580786712856	515412000
2452	2020-03-09	6.113476753234863	6.461195656847714	5.932643026719614	5.9754849320614145	614160000
2453	2020-03-10	6.503040790557861	6.503040790557861	6.127175872348924	6.389957305900693	580648000
2454	2020-03-11	6.13913106918335	6.391451551692772	6.041989127680995	6.363056090692467	499964000
2455	2020-03-12	5.3878984451293945	5.881330146750417	5.375195101760593	5.615808463862766	816540000
2456	2020-03-13	5.998898506164551	6.003381900510445	5.470096942020882	5.741347288359107	634836000
2457	2020-03-16	4.891976356506348	5.63175111220886	4.832196659848322	5.290757088128604	726972000
2458	2020-03-17	5.411810398101807	5.501231223478114	4.757471536800723	5.004311876934305	833632000
2459	2020-03-18	5.051887512207031	5.229234097462733	4.500419555917958	4.984137280788348	874268000
2460	2020-03-19	5.30470609664917	5.3983609069742196	4.817002895403094	5.030466044188625	765512000
2461	2020-03-20	5.124868392944336	5.736863297109788	5.10942522229221	5.454902147690826	804636000
2462	2020-03-23	5.297731876373291	5.392134482741824	4.944782258783055	5.1238724206528605	643876000
2463	2020-03-24	6.2066330909729	6.293314107330515	5.680322405254976	5.70398505471387	1101644000
2464	2020-03-25	6.117959022521973	6.521472049595183	6.069138633451947	6.321708049869846	793432000
2465	2020-03-26	6.4073944091796875	6.531437214285928	6.227058561399177	6.325196780085828	696108000
2466	2020-03-27	6.295058250427246	6.5538546952893775	6.194179730206056	6.227058591970269	638828000
2467	2020-03-30	6.6153764724731445	6.6245926805334685	6.316477537666162	6.3605651139221555	602252000
2468	2020-03-31	6.56580924987793	6.859726425112722	6.420095864659736	6.655478550310058	949960000
2469	2020-04-01	6.054443359375	6.514249459309813	6.009857889253428	6.367789228140478	656912000
2470	2020-04-02	6.363305568695068	6.376506804819798	6.03551327444498	6.083585879611175	675764000
2471	2020-04-03	6.075366973876953	6.367291194451505	5.937873523633539	6.3256944931640025	663212000
2472	2020-04-06	6.685368061065674	6.722232415086235	6.300037574914859	6.357575802632936	727884000
2473	2020-04-07	6.451979160308838	6.930715589086109	6.408887836296941	6.907052465159574	784520000
2474	2020-04-08	6.649251937866211	6.674160262941182	6.491084619989947	6.561076780658091	542444000
2475	2020-04-09	6.549620151519775	6.7979551799719955	6.486602254866638	6.775039840327325	525564000
2476	2020-04-13	6.721485614776611	6.7302034567472955	6.401414916462178	6.489839013642981	398408000
2477	2020-04-14	7.072691440582275	7.1068154962349865	6.8221145381760495	6.849762686403946	530948000
2478	2020-04-15	6.995227336883545	7.078171789754281	6.859228516671217	6.904561298379728	366148000
2479	2020-04-16	7.340454578399658	7.447560034198243	7.137452863428311	7.1506540987695715	745620000
2480	2020-04-17	7.2811737060546875	7.44407335910978	7.147167405269901	7.422652171604382	539120000
2481	2020-04-20	7.149908065795898	7.310566278221043	7.105571537705695	7.154640880780786	449388000
2482	2020-04-21	6.713016986846924	7.09311633723642	6.653237293047611	7.031842495530036	735160000
2483	2020-04-22	7.1274895668029785	7.170331940494882	6.859726394032235	6.905308117972619	483356000
2484	2020-04-23	7.074186325073242	7.301598496548493	7.049029054031035	7.1695851787187115	424160000
2485	2020-04-24	7.213174343109131	7.215166857112754	6.989249310229326	7.063974286406707	352328000
2486	2020-04-27	7.3997368812561035	7.559647764396308	7.323019393606737	7.347678772706695	479388000
2487	2020-04-28	7.257261753082275	7.577083522460443	7.251782102156666	7.5471934376689775	442904000
2488	2020-04-29	7.434110641479492	7.486916063529084	7.3167927086062665	7.392015576110446	379160000
2489	2020-04-30	7.280178070068359	7.434110948500849	7.266229521224873	7.380059846645527	375916000
2490	2020-05-01	7.04355001449585	7.195988277040804	6.995227982233045	7.082655837227171	342096000
2491	2020-05-04	7.255518913269043	7.269218517045699	6.996224123851713	6.996224123851713	317556000
2492	2020-05-05	7.3165435791015625	7.479194289752949	7.255518206879686	7.359634900393483	368896000
2493	2020-05-06	7.417421340942383	7.522285342216522	7.358140014415435	7.396000628885586	323464000
2494	2020-05-07	7.593771934509277	7.657038766296395	7.505347832309202	7.556658630118783	373732000
2495	2020-05-08	7.783822059631348	7.790049022261694	7.631632755518658	7.665507869307592	339216000
2496	2020-05-11	8.035892486572266	8.082719885114322	7.750194806237749	7.778839210396345	469060000
2497	2020-05-12	7.773859024047852	8.142500745755706	7.764144923731901	8.093680823592695	493060000
2498	2020-05-13	7.751441955566406	8.048845829380504	7.566871676430131	7.888437040614922	625852000
2499	2020-05-14	8.001021385192871	8.00650103570767	7.659280087559185	7.812963998295279	602312000
2500	2020-05-15	8.459583282470703	8.469296907800649	7.845096949660704	7.860789067661687	987660000
2501	2020-05-18	8.718130111694336	8.883770081893816	8.648636311914329	8.72834257799141	774460000
2502	2020-05-19	8.773176193237305	9.054140597698307	8.730582765622733	8.757981968752405	717320000
2503	2020-05-20	8.93707275390625	9.00980473634849	8.85612082032211	8.957995574868523	587536000
2504	2020-05-21	8.743038177490234	9.019269784718198	8.705426507238712	9.018274002825928	761068000
2505	2020-05-22	8.99311637878418	9.059621877759398	8.681265611055084	8.792853995602819	1038764000
2506	2020-05-26	8.685746192932129	9.148043519308391	8.64016447849771	9.123134725764276	770780000
2507	2020-05-27	8.493955612182617	8.601060122818971	7.967395095749297	8.593339012702568	1175892000
2508	2020-05-28	8.45584487915039	8.728340357559803	8.348489537594565	8.381368387741542	734896000
2509	2020-05-29	8.842920303344727	8.842920303344727	8.453853648788746	8.523098503753154	745256000
2510	2020-06-01	8.773924827575684	8.808298311260515	8.657603613340257	8.80082614530249	389876000
2511	2020-06-02	8.792855262756348	8.804811298562834	8.626219498349856	8.763962380549906	391320000
2512	2020-06-03	8.737309455871582	8.833704572769488	8.668064600878465	8.789866411031502	365440000
2513	2020-06-04	8.73830795288086	8.914488767786045	8.649593471696994	8.699930983185242	424280000
2514	2020-06-05	8.891310691833496	8.968062702221557	8.67999265362139	8.766214611092508	481748000
2515	2020-06-08	8.776681900024414	8.861158553658532	8.657815132077493	8.848698945943744	387736000
2516	2020-06-09	9.016904830932617	9.080450057640956	8.723103574585048	8.771696703654069	468488000
2517	2020-06-10	9.336625099182129	9.469446785903406	9.124060778733396	9.138265701793136	632180000
2518	2020-06-11	8.767959594726562	9.23146325009369	8.757742469807551	9.12057113153188	583652000
2519	2020-06-12	8.90377140045166	9.15770233076544	8.675258754258273	9.133032174458457	570908000
2520	2020-06-15	9.144247055053711	9.1527198178345	8.71562963502627	8.786900466028952	400004000
2521	2020-06-16	9.03933334350586	9.23694649746912	8.810322587730733	9.195330819969957	535716000
2522	2020-06-17	9.20629596710205	9.269093077702948	9.041078537240452	9.084439533349283	408304000
2523	2020-06-18	9.1883544921875	9.252646909884222	9.085186992478928	9.197325372464938	254408000
2524	2020-06-19	9.231465339660645	9.414624551280685	9.19757523890359	9.21277640019517	524160000
2525	2020-06-22	9.496110916137695	9.500596831669908	9.2434262051228	9.270090738006576	398468000
2526	2020-06-23	9.41960620880127	9.611487193963281	9.377243355891153	9.52028119983212	375108000
2527	2020-06-24	9.205799102783203	9.525766870379229	9.115091202286816	9.445774215524738	449372000
2528	2020-06-25	9.459478378295898	9.474430478058899	9.152718403636332	9.32566046007241	376072000
2529	2020-06-26	9.125555038452148	9.469445701137108	9.095651791881695	9.469445701137108	592084000
2530	2020-06-29	9.170412063598633	9.174897979179185	8.87137669129066	9.140259752452296	342248000
2531	2020-06-30	9.467206001281738	9.49561395128113	9.236699879621224	9.284046779822662	367892000
2532	2020-07-01	9.499351501464844	9.544954986647193	9.382728143062696	9.490131561023686	326648000
2533	2020-07-02	9.581336975097656	9.706184029572597	9.547445924903947	9.608000558259423	364056000
2534	2020-07-06	9.807605743408203	9.876882195050138	9.681263389843593	9.710419463836537	315892000
2535	2020-07-07	9.840002059936523	10.037614299989889	9.819069687770009	9.91426254954942	357800000
2536	2020-07-08	10.183144569396973	10.192116400758481	9.93345046046877	9.96160934885514	365480000
2537	2020-07-09	10.475202560424805	10.53600625328091	10.200588280241728	10.346866776450545	494548000
2538	2020-07-10	10.44554615020752	10.620979734184157	10.3453692760623	10.554693903262878	497676000
2539	2020-07-13	10.01992130279541	10.75754119269287	9.992758651355837	10.560926145450688	457076000
2540	2020-07-14	10.3436279296875	10.369295278645593	9.754029883454939	10.042599101327085	542676000
2541	2020-07-15	10.194356918334961	10.399444692457333	10.023408296319051	10.38075575724131	403984000
2542	2020-07-16	10.102155685424805	10.173923675334947	9.863674962154512	9.9827907942497	344964000
2543	2020-07-17	10.168693542480469	10.215542329534061	10.05530983865121	10.192616529615805	266284000
2544	2020-07-20	10.476945877075195	10.49738012892285	10.124084295904627	10.241206704801446	284852000
2545	2020-07-21	10.295283317565918	10.52603943669131	10.25366763128037	10.479189706623767	277036000
2546	2020-07-22	10.405180931091309	10.568404033327852	10.258404288411878	10.334160097615126	367292000
2547	2020-07-23	10.097172737121582	10.513080531920828	9.998989264473964	10.416392364520581	411660000
2548	2020-07-24	10.161712646484375	10.331415031399883	9.745555856946444	9.843240245664335	473292000
2549	2020-07-27	10.387985229492188	10.4081694753929	10.184889869995407	10.199343854779485	292132000
2550	2020-07-28	10.182646751403809	10.348611377375835	10.176417421816467	10.34088674251749	271636000
2551	2020-07-29	10.431842803955078	10.482429371286324	10.3137241436091	10.357333253377416	284508000
2552	2020-07-30	10.579864501953125	10.58883538202943	10.26213925755088	10.341632833422555	308880000
2553	2020-07-31	10.580610275268555	10.731872772894086	10.399444531154126	10.529275592466844	386080000
2554	2020-08-03	10.974839210510254	11.063054601918072	10.680787905817526	10.697982487653372	412720000
2555	2020-08-04	11.191640853881836	11.191640853881836	10.870925928789	11.01446287126139	310336000
2556	2020-08-05	11.250450134277344	11.335176800869487	11.130338066331815	11.207838217205914	249924000
2557	2020-08-06	11.299043655395508	11.321471331155298	11.142798052946382	11.313247628235027	244316000
2558	2020-08-07	11.163480758666992	11.467749194740126	11.002002072323954	11.276117249528186	342516000
2559	2020-08-10	11.129091262817383	11.371558819486845	10.821583166729399	11.297797410313493	427796000
2560	2020-08-11	10.815107345581055	11.100935012820099	10.761031095897637	11.038136940705058	354512000
2561	2020-08-12	11.403458595275879	11.430122179530569	10.923008355606033	10.955404101900573	464412000
2562	2020-08-13	11.406200408935547	11.684054397814334	11.319231238709497	11.508868860447484	374460000
2563	2020-08-14	11.526809692382812	11.667106964479247	11.403707004210982	11.49291864273222	366436000
2564	2020-08-17	12.297325134277344	12.369841267625644	11.77924696419681	11.813137067888281	621300000
2565	2020-08-18	12.221318244934082	12.45581213323748	12.047379937885205	12.40995959388531	503448000
2566	2020-08-19	12.099461555480957	12.275393282226384	12.059091168815021	12.25695340371678	622624000
2567	2020-08-20	12.101953506469727	12.335201151761469	11.840546973679533	11.936487959422175	921388000
2568	2020-08-21	12.642709732055664	12.767556787011529	12.156029230192898	12.162508569332642	999868000
2569	2020-08-24	12.679340362548828	12.870972315704087	12.467274157202104	12.842314360697754	490564000
2570	2020-08-25	12.708993911743164	12.720207273609155	12.533310304318814	12.590127142685079	289076000
2571	2020-08-26	12.731919288635254	12.827112134281696	12.636975502052307	12.758084749408962	321244000
2572	2020-08-27	12.587636947631836	12.808674045517998	12.526085128500187	12.740393828304285	317604000
2573	2020-08-28	13.105466842651367	13.10571590176592	12.601841745411164	12.634237491842033	537160000
2574	2020-08-31	13.331486701965332	13.531341412382233	12.99581968925175	13.140352862145061	500840000
2575	2020-09-01	13.780673027038574	13.952918495863635	13.397294423464833	13.440667445417443	511316000
2576	2020-09-02	14.304641723632812	14.683782248331399	13.859443697297028	14.66084864018264	874012000
2577	2020-09-03	12.977522850036621	13.843986724990549	12.841171644805272	13.788399501378418	945128000
2578	2020-09-04	12.585671424865723	13.136559153164002	11.670598810155463	12.74645010480063	1463684000
2579	2020-09-08	11.878238677978516	12.51338003337962	11.670098026330473	11.700259355443837	795728000
2580	2020-09-09	12.677899360656738	12.771874077000696	12.196058807985507	12.363817959051502	736200000
2581	2020-09-10	12.27582836151123	13.027129855901366	12.131500105891673	12.95135138844914	698684000
2582	2020-09-11	12.129005432128906	12.61558141288369	11.861039427777566	12.449068884880385	636928000
2583	2020-09-14	12.83469009399414	13.276148185663597	12.594394075811492	13.042831711985079	1201744000
2584	2020-09-15	12.953093528747559	13.259945289075963	12.79031990895631	13.24124980982187	727556000
2585	2020-09-16	12.477982521057129	13.054545126798825	12.477235120332265	12.919440559635914	556384000
2586	2020-09-17	12.427133560180664	12.553015449497009	11.999634544799727	12.096849903540244	792512000
2587	2020-09-18	12.153684616088867	12.595641019737025	11.953770092159134	12.55700438744562	698460000
2588	2020-09-21	12.480727195739746	12.485961854454477	11.869765026058538	11.890205393675586	721044000
2589	2020-09-22	12.600874900817871	12.611095084373552	12.120032760929606	12.538308131409915	646452000
2590	2020-09-23	12.088375091552734	12.689865432542552	12.044005534485787	12.538806778942002	647012000
2591	2020-09-24	12.311969757080078	12.532823845196516	11.978944689670747	12.037025149940066	731240000
2592	2020-09-25	12.83618450164795	12.845906416570816	12.210017679828452	12.411178781347672	588016000
2593	2020-09-28	12.996965408325195	13.013666868711299	12.712797153507108	13.002200066684653	573808000
2594	2020-09-29	13.18716049194336	13.40352734705288	12.895514391254116	12.899751564802479	621460000
2595	2020-09-30	13.491021156311035	13.582752726579443	13.111880671502549	13.1191093501162	689184000
2596	2020-10-01	13.574776649475098	13.722593723676805	13.421474831630729	13.717858282737058	525004000
2597	2020-10-02	13.024136543273926	13.480052002064452	13.012918874543097	13.186411907767297	552496000
2598	2020-10-05	13.602693557739258	13.604438443946247	13.184168099894958	13.197379788701449	479820000
2599	2020-10-06	13.696419715881348	14.100736967285448	13.625128512043325	13.789647040474033	784420000
2600	2020-10-07	13.923253059387207	14.0780505905183	13.823046209998681	13.958899129522786	418084000
2601	2020-10-08	13.798372268676758	14.043405664638808	13.717858361537509	14.03393288092139	378900000
2602	2020-10-09	13.722593307495117	13.783914413129807	13.620891633818578	13.72683143191848	346892000
2603	2020-10-12	14.184490203857422	14.305137430572008	13.871905504040015	13.948680493281143	434744000
2604	2020-10-13	14.206676483154297	14.306634217269046	13.977846300513065	14.254785897155454	344604000
2605	2020-10-14	14.054121017456055	14.300898294489315	13.919265577728954	14.248800848206926	276100000
2606	2020-10-15	13.929238319396973	13.964883444400389	13.727577969263605	13.770452723605999	267224000
2607	2020-10-16	13.771200180053711	14.08029607546171	13.75225556530927	13.995793185410296	242392000
2608	2020-10-19	13.458366394042969	13.942698314099715	13.367631359550169	13.862433547837183	298068000
2609	2020-10-20	13.605681419372559	13.759481448908721	13.467585361493837	13.54386206694182	229212000
2610	2020-10-21	13.485285758972168	13.751257741305391	13.43817383559243	13.585243481964962	219596000
2611	2020-10-22	13.322015762329102	13.572033721212627	13.193142358953583	13.483044519972317	290480000
2612	2020-10-23	13.550594329833984	13.553585834623085	13.252467010222349	13.410753367087764	233484000
2613	2020-10-26	13.10290241241455	13.652793409683428	13.000452420305495	13.387818958442791	336896000
2614	2020-10-27	13.357659339904785	13.402777241599955	13.153007512204232	13.267173452039954	250520000
2615	2020-10-28	12.590154647827148	13.2213079455442	12.572207521215867	13.159488585829639	376520000
2616	2020-10-29	12.98599624633789	13.154253645097555	12.712795608646159	12.801037389221687	320080000
2617	2020-10-30	12.497427940368652	12.898752703035122	12.264110514178018	12.81250588144576	416820000
2618	2020-11-02	12.544038772583008	12.799291309346993	12.35883079916996	12.620813745363474	299652000
2619	2020-11-03	12.981511116027832	13.06676140590141	12.565977166544666	12.671418689898168	272900000
2620	2020-11-04	13.75400161743164	13.787155409213568	13.298086107721478	13.350183564962006	410228000
2621	2020-11-05	14.118682861328125	14.29716046437122	13.950176307836214	14.121176099161731	319028000
2622	2020-11-06	14.519510269165039	14.54618182821228	13.854456670190384	14.06857939605643	383348000
2623	2020-11-09	13.590977668762207	14.648632601948703	13.57103651956659	14.510038239373735	582976000
2624	2020-11-10	12.732738494873047	13.566796863191128	12.591401776686265	13.566796863191128	644068000
2625	2020-11-11	13.3788480758667	13.395798669653004	12.91046834790044	13.015660731924338	404744000
2626	2020-11-12	13.417486190795898	13.72583374815592	13.277146935639445	13.43967144533766	365812000
2627	2020-11-13	13.258200645446777	13.628865795252274	13.021144322381677	13.587486796722393	346312000
2628	2020-11-16	13.475815773010254	13.609673750084138	13.117613914518738	13.134065292013785	413776000
2629	2020-11-17	13.38308334350586	13.556575394285218	13.26492937280869	13.512953248024814	312028000
2630	2020-11-18	13.389566421508789	13.56605000060591	13.146528037574518	13.425959895699158	510924000
2631	2020-11-19	13.401033401489258	13.448145326416391	13.061776193866837	13.174197256504039	565936000
2632	2020-11-20	13.049562454223633	13.455125348358738	13.026877983117611	13.414743832829755	341088000
2633	2020-11-23	13.101661682128906	13.343453491755636	12.977524662700837	13.132820503808434	361356000
2634	2020-11-24	12.919941902160645	13.123595320692461	12.847404082477862	13.10415243884235	346500000
2635	2020-11-25	13.196131706237793	13.230780292918476	12.982008993757889	12.994472329441068	259916000
2636	2020-11-27	13.222555160522461	13.368379147144227	13.132070214358633	13.335973711129208	167276000
2637	2020-11-30	13.362397193908691	13.37336572978121	12.934399884436976	13.226296063485327	286952000
2638	2020-12-01	13.350930213928223	13.489275437100785	13.18965138643594	13.452881961765824	296948000
2639	2020-12-02	13.504980087280273	13.633603400861086	13.195635056027603	13.311545898778629	283360000
2640	2020-12-03	13.360857009887695	13.624164374715619	13.294033339943539	13.551854342027166	199520000
2641	2020-12-04	13.522680282592773	13.524425683848758	13.353624616744687	13.413217466602983	202244000
2642	2020-12-07	13.571054458618164	13.695228127223007	13.464584963909067	13.565569046763182	223244000
2643	2020-12-08	13.31497859954834	13.563075773818994	13.246657781885267	13.549361768847865	271920000
2644	2020-12-09	12.896828651428223	13.378810606682494	12.834492607705123	13.26560870892222	401300000
2645	2020-12-10	12.93822193145752	13.034469193945974	12.815793640586305	12.835243219818663	207764000
2646	2020-12-11	12.97911262512207	12.985845024344064	12.789361313226891	12.933232817765063	209264000
2647	2020-12-14	13.273835182189941	13.35362522931585	13.043192047492473	13.053664455508784	270156000
2648	2020-12-15	13.32545280456543	13.428680715377455	13.152158665126922	13.404494298023911	193016000
2649	2020-12-16	13.20776081085205	13.40199974925172	13.17783882601205	13.38728796402951	223116000
2650	2020-12-17	13.306251525878906	13.344401151947084	13.14392823410941	13.331683975809367	231384000
2651	2020-12-18	13.2371826171875	13.369833127376156	13.036211292099729	13.34390131281088	342064000
2652	2020-12-21	13.297276496887207	13.334927714623442	12.933483400051559	13.04045227501662	302332000
2653	2020-12-22	13.243417739868164	13.302262984082963	13.019756160642086	13.284310552386875	185580000
2654	2020-12-23	12.975122451782227	13.240175239878393	12.970884026955623	13.221225029416	179144000
2655	2020-12-24	12.959662437438965	13.09804852342096	12.904807368604905	13.003048268354469	97884000
2656	2020-12-28	12.86616039276123	13.028234503900824	12.729769845297538	13.028234503900824	212564000
2657	2020-12-29	12.909296035766602	13.038207502886355	12.808561153661778	12.891094397483993	170372000
2658	2020-12-30	13.1112642288208	13.17908568167089	12.862917844630886	12.956171747816942	225396000
2659	2020-12-31	13.020752906799316	13.116500786863334	12.881119828694374	13.102039159766056	192424000
2660	2021-01-04	13.079097747802734	13.616684247552554	12.928493857668233	13.069872326194028	560640000
2661	2021-01-05	13.369585037231445	13.408233079539716	13.052668617255039	13.065384842831413	322760000
2662	2021-01-06	12.58140754699707	13.210253352525344	12.552982708724837	13.18781234029951	580424000
2663	2021-01-07	13.30899429321289	13.342656288850517	12.852694956302209	12.933481843487463	461480000
2664	2021-01-08	13.241920471191406	13.385791973828983	13.007786500606592	13.327446099963366	292528000
2665	2021-01-11	13.58576774597168	13.924377586962526	13.327447336450863	13.383549399534646	518344000
2666	2021-01-12	13.449374198913574	13.718417136246744	13.309991287761786	13.716421576408365	291476000
2667	2021-01-13	13.49625301361084	13.589258672592168	13.349888472879313	13.454612578563953	210028000
2668	2021-01-14	13.165620803833008	13.564072669184723	13.145922972626082	13.539387840584494	283120000
2669	2021-01-15	12.825766563415527	13.290294537427819	12.81479573848984	13.193299661324813	277780000
2670	2021-01-19	12.991081237792969	13.059650314910332	12.810306141016198	12.98210407137599	226188000
2671	2021-01-20	13.330689430236816	13.395269297234076	13.0224999802658	13.077355058100677	258572000
2672	2021-01-21	13.831121444702148	13.962525929112546	13.218233427837582	13.38329895675612	337780000
2673	2021-01-22	13.676527976989746	13.805439443893087	13.591501710006616	13.703955989146737	246820000
2674	2021-01-25	13.617433547973633	13.792223872758743	13.201776842384673	13.745596442257005	251112000
2675	2021-01-26	13.400006294250488	13.608956084690638	13.352381082541706	13.544874635958216	163980000
2676	2021-01-27	12.88386344909668	13.198036696568142	12.760188188261171	13.195293514907451	371272000
2677	2021-01-28	13.016761779785156	13.304754922726918	12.92649931832804	12.962155920214768	228316000
2678	2021-01-29	12.955674171447754	13.29976940655163	12.877629511506997	13.04070043799861	271552000
2679	2021-02-01	13.202274322509766	13.235935363744511	12.868900749952136	13.019006222791049	217204000
2680	2021-02-02	13.521187782287598	13.536397032264457	13.250648611357782	13.36360226071687	220440000
2681	2021-02-03	13.495003700256348	13.895200923231927	13.481040489555985	13.600226194841973	245408000
2682	2021-02-04	13.62840461730957	13.637630039577589	13.302761193484542	13.49550393934747	201340000
2683	2021-02-05	13.55534553527832	13.701212591949396	13.510214303137671	13.688994781359979	169152000
2684	2021-02-08	14.400872230529785	14.435780260750432	13.691238583595812	13.691238583595812	434624000
2685	2021-02-09	14.225833892822266	14.544994139772516	14.185190289145298	14.303129980095962	287560000
2686	2021-02-10	14.725517272949219	14.865897960955252	14.303876794568637	14.425307273903554	485352000
2687	2021-02-11	15.210742950439453	15.232187136333499	14.885848077590166	14.940953310040186	450828000
2688	2021-02-12	14.922000885009766	15.251135085237093	14.736238809363154	15.010517943667557	374756000
2689	2021-02-16	15.290032386779785	15.33217217964681	14.910779958011238	15.024730417020098	321960000
2690	2021-02-17	14.866896629333496	15.183563832990215	14.74122676688984	15.131200835454731	274756000
2691	2021-02-18	14.790102005004883	14.834235467115235	14.536767619242058	14.690363938021383	233868000
2692	2021-02-19	14.887341499328613	15.137184052947557	14.807800658023885	14.985083975800366	271724000
2693	2021-02-22	14.31809139251709	15.093551969454566	14.28742178345262	14.735991924439366	325884000
2694	2021-02-23	14.104902267456055	14.201398727224001	13.354375726640503	14.038326844010633	391780000
2695	2021-02-24	14.460963249206543	14.468693427860899	13.719912388104134	14.085700979760459	448320000
2696	2021-02-25	13.272592544555664	14.337043257058737	13.181582438091127	14.00865658875913	824436000
2697	2021-02-26	13.678523063659668	13.81815519173923	13.325950037913707	13.716422533300882	500932000
2698	2021-03-01	13.805438995361328	13.888470650772712	13.517695986619382	13.838601625850457	353184000
2699	2021-03-02	13.371079444885254	13.883980140619556	13.360856243880576	13.8635337386102	264116000
2700	2021-03-03	12.771159172058105	13.416212021844284	12.765174394686703	13.391028778728382	377592000
2701	2021-03-04	12.337800979614258	12.940965273550628	12.052052529080719	12.767171752747092	573344000
2702	2021-03-05	12.428810119628906	12.517077981864157	11.648611779877376	12.517077981864157	542840000
2703	2021-03-08	11.562837600708008	12.43853364324281	11.53615721112077	12.41733961683344	543112000
2704	2021-03-09	12.491717338562012	12.587996864538763	12.031767491447203	12.102605785194852	521824000
2705	2021-03-10	12.439835548400879	12.950418556477446	12.429110229980283	12.811236807250063	384376000
2706	2021-03-11	12.963887214660645	13.016517582092941	12.70547765781812	12.920486405634026	299916000
2707	2021-03-12	12.826703071594238	12.859378568713046	12.561309450794752	12.619426182646466	243964000
2708	2021-03-15	13.161185264587402	13.176650006569224	12.738151829150855	12.835429461665072	221988000
2709	2021-03-16	13.26095962524414	13.481704980424471	13.086856844368391	13.32606036558166	272128000
2710	2021-03-17	13.310846328735352	13.422590598761918	12.959897577681296	13.010033113546163	243864000
2711	2021-03-18	12.693503379821777	13.153951720211557	12.688016074991149	13.10656032230986	293896000
2712	2021-03-19	12.816473960876465	12.89205167424167	12.58375588036706	12.720942322961571	299208000
2713	2021-03-22	13.156197547912598	13.363972980433424	12.877334536102579	12.88332137939055	297804000
2714	2021-03-23	13.040960311889648	13.31408575333248	12.991572664437872	13.224041429491782	222048000
2715	2021-03-24	12.61418628692627	13.129260363528369	12.60795110155996	13.121278222518455	245840000
2716	2021-03-25	12.506681442260742	12.685772934062374	12.244031999468016	12.47101348103624	295144000
2717	2021-03-26	12.809988975524902	12.82695043045627	12.345300678057612	12.525887935677616	363968000
2718	2021-03-29	12.918740272521973	13.032730075197993	12.671056035921035	12.791031730488832	273520000
2719	2021-03-30	12.842412948608398	12.945677419703516	12.676043046177861	12.812730883373508	200204000
2720	2021-03-31	13.317830085754395	13.43980108547059	12.952913308067277	12.985838094343524	314776000
2721	2021-04-01	13.7802734375	13.838390160541337	13.480457409128894	13.54131921224643	308276000
2722	2021-04-05	13.955621719360352	13.982061072848323	13.701701354086651	13.83589532176299	255672000
2723	2021-04-06	13.82990837097168	14.022219056182177	13.742109584317118	13.967843638827903	191744000
2724	2021-04-07	14.111268043518066	14.211039577939392	13.680252388675337	13.849116212600178	251284000
2725	2021-04-08	14.284370422363281	14.438518308041665	14.216524609947545	14.220266862559335	244416000
2726	2021-04-09	14.367180824279785	14.375162964604147	14.142694188854021	14.18160486312086	195172000
2727	2021-04-12	15.174337387084961	15.317510669064815	14.107025580672097	14.257182878772879	869324000
2728	2021-04-13	15.643767356872559	15.664220821773963	15.091279268784744	15.196788357104527	676212000
2729	2021-04-14	15.242182731628418	15.684671520263224	15.192795082369985	15.589389181199738	385500000
2730	2021-04-15	16.100473403930664	16.177297582654937	15.595875375534593	15.62680486220305	598480000
2731	2021-04-16	15.876236915588379	16.128909898495078	15.82909384902855	16.016415843006538	335208000
2732	2021-04-19	15.326739311218262	15.771473656524103	15.198282892338474	15.501091372928386	404420000
2733	2021-04-20	15.136674880981445	15.461681891457701	14.92889943956875	15.288327945921406	334132000
2734	2021-04-21	15.325493812561035	15.327489109940338	15.067832127378264	15.084294044383183	216776000
2735	2021-04-22	14.816407203674316	15.403316768706386	14.749808798640005	15.339961078862977	277788000
2736	2021-04-23	15.230459213256836	15.300050078745928	14.866291312184334	14.900213267194747	227500000
2737	2021-04-26	15.442724227905273	15.443722352270685	15.090529052039209	15.150392726443197	197796000
2738	2021-04-27	15.346694946289062	15.634786577704853	15.319506760052127	15.54299623900215	164572000
2739	2021-04-28	15.24193286895752	15.496851358886726	15.180822728255709	15.329483314677965	209416000
2740	2021-04-29	15.28982162475586	15.40131657289695	15.03714871287169	15.364899786894426	173196000
2741	2021-04-30	14.975292205810547	15.329982225607592	14.962820884189167	15.139917076615806	201912000
2742	2021-05-03	14.802934646606445	15.212000037199155	14.753797245576967	15.090527647186622	203912000
2743	2021-05-04	14.31854248046875	14.604140216611514	13.978320032313126	14.603890923390113	405324000
2744	2021-05-05	14.42554759979248	14.77973901550892	14.354709316649194	14.675476412223556	292024000
2745	2021-05-06	14.489899635314941	14.538039864129088	14.18559542378401	14.462212866566988	193380000
2746	2021-05-07	14.778493881225586	14.93663238730479	14.638314004041494	14.774503286249104	229328000
2747	2021-05-10	14.23323917388916	14.772257802640691	14.217525135668332	14.753550342425147	268904000
2748	2021-05-11	14.273645401000977	14.32203492946594	13.71866348603011	13.793492369290098	285584000
2749	2021-05-12	13.727144241333008	14.227750736859978	13.678006833080557	13.977571659960846	303408000
2750	2021-05-13	13.634105682373047	14.048659365726651	13.42832555148644	14.001765599303283	285404000
2751	2021-05-14	14.210540771484375	14.295347097755329	13.717167558452239	13.85834555724193	258616000
2752	2021-05-17	14.13321590423584	14.136957205584439	13.821927643121665	14.124735177145284	216980000
2753	2021-05-18	13.983808517456055	14.371423352403228	13.972085074555256	14.234486193734758	186256000
2754	2021-05-19	14.03369426727295	14.047413007132981	13.512385007094382	13.535581647339058	344000000
2755	2021-05-20	14.57919979095459	14.650287381400735	14.237979166512895	14.269905830723385	321592000
2756	2021-05-21	14.957584381103516	15.187310011640008	14.835613378029347	15.12919233394966	672992000
2757	2021-05-24	15.57641887664795	15.70911517546304	15.141411749928574	15.177828539291475	554816000
2758	2021-05-25	15.612088203430176	15.78244872406465	15.447214988276473	15.730068601519758	435408000
2759	2021-05-26	15.664220809936523	15.757757161450675	15.550730531546524	15.698393015831291	370440000
2760	2021-05-27	15.452701568603516	15.714104534109342	15.424765504557204	15.663969004454568	581476000
2761	2021-05-28	16.207481384277344	16.240407128055963	15.465676860639382	15.465676860639382	644536000
2762	2021-06-01	16.227432250976562	16.350900905100538	15.867005629586217	16.23292050791609	472804000
2763	2021-06-02	16.74001121520996	16.88019202823062	16.198498765123478	16.215210925909048	594168000
2764	2021-06-03	16.931074142456055	17.21966624490204	16.54520630492932	16.662688111475287	580008000
2765	2021-06-04	17.53818702697754	17.620746842193533	17.056537358178723	17.07349690716464	617120000
2766	2021-06-07	17.57884407043457	17.771903582760572	17.153566981858148	17.53120432837869	575756000
2767	2021-06-08	17.41721534729004	17.581339727964668	17.211683552862734	17.487304802500514	323848000
2768	2021-06-09	17.322660446166992	17.53896714503137	17.22037158933601	17.479838745757142	381656000
2769	2021-06-10	17.38927459716797	17.456138574148138	17.140786450879247	17.31442950382826	287772000
2770	2021-06-11	17.788700103759766	17.902466667525747	17.40798212256188	17.44365825407932	416308000
2771	2021-06-14	17.9818058013916	18.00251330381653	17.6265367051876	17.86928786859954	321376000
2772	2021-06-15	17.752025604248047	17.979309393443955	17.69165046284507	17.878267304909148	243032000
2773	2021-06-16	17.773731231689453	17.91793568012031	17.548444139459	17.754272386965212	307124000
2774	2021-06-17	18.618995666503906	18.796380852352936	17.71984395555316	17.738056049490442	809656000
2775	2021-06-18	18.60053253173828	19.335272822869825	18.545894351454166	18.74548502583953	968856000
2776	2021-06-21	18.389461517333984	18.49848850079661	17.786201336067244	18.397444533249804	672384000
2777	2021-06-22	18.84803009033203	18.924873803297125	18.34830707453563	18.433632509156674	580144000
2778	2021-06-23	19.018171310424805	19.113476427422203	18.868977973588915	18.968773299713472	332356000
2779	2021-06-24	19.166118621826172	19.380179214268757	19.04910860227057	19.18832412486223	320924000
2780	2021-06-25	18.991979598999023	19.305835565574505	18.855760067993472	19.24096830647944	278364000
2781	2021-06-28	19.944021224975586	20.03757898993622	19.2793864972352	19.321549543533276	495436000
2782	2021-06-29	19.985689163208008	20.057540138683486	19.616696297313815	19.841734055010626	367632000
2783	2021-06-30	19.96148681640625	20.12115859540737	19.82302123736521	19.958243358482186	326568000
2784	2021-07-01	20.170555114746094	20.414054274133893	19.977950070109877	20.083733615151363	480136000
2785	2021-07-02	20.44499397277832	20.463207970031252	20.24615323612554	20.398340709880483	342764000
2786	2021-07-06	20.65605926513672	20.799264406948467	20.308523883899067	20.69497885754218	446708000
2787	2021-07-07	20.329978942871094	20.832197183620792	20.290311300375325	20.810741633418665	418428000
2788	2021-07-08	19.861942291259766	20.09171960290555	19.660356798187884	19.815787729327422	503300000
2789	2021-07-09	20.009138107299805	20.039077280594753	19.71374549718663	19.92156854746717	296624000
2790	2021-07-12	20.470443725585938	20.490650623096794	20.14635866615761	20.19850144596285	321984000
2791	2021-07-13	20.208480834960938	20.419298007480663	20.072759999501244	20.358671605643057	290708000
2792	2021-07-14	19.80081558227539	20.375884094034173	19.712248624493125	20.316007653222723	380100000
2793	2021-07-15	18.927358627319336	19.806303278960396	18.81982963269541	19.771125849419136	550564000
2794	2021-07-16	18.123764038085938	19.117722241598095	18.035945118120942	18.991482425183538	688224000
2795	2021-07-19	18.741239547729492	19.002950751649657	17.82886305794626	17.878512315681533	749060000
2796	2021-07-20	18.57383918762207	18.799375650601363	18.126757771110505	18.69159728177998	434687000
2797	2021-07-21	19.370201110839844	19.486961789834456	18.703571525234402	18.843283856723506	371017000
2798	2021-07-22	19.553821563720703	19.846220024304472	19.236472843910477	19.601723472760458	323826000
2799	2021-07-23	19.517902374267578	19.65961144108396	19.210533278395555	19.615701026405628	195672000
2800	2021-07-26	19.254438400268555	19.402133739466528	18.87521652192213	19.271403739834394	203943000
2801	2021-07-27	19.168617248535156	19.58176796610266	18.70257379806693	19.22549958731467	248863000
2802	2021-07-28	19.463010787963867	19.605717226720746	18.95605298334581	19.279388051239483	202191000
2803	2021-07-29	19.621686935424805	19.812295305895738	19.288370209890534	19.478978580361467	190781000
2804	2021-07-30	19.459020614624023	19.589750632003597	19.223504438237402	19.378185414523912	183497000
2805	2021-08-02	19.709505081176758	19.920072893515012	19.321302738209415	19.65960836133373	217444000
2806	2021-08-03	19.774372100830078	20.180537181896543	19.180590863307074	19.699525118531906	301811000
2807	2021-08-04	20.232431411743164	20.276341820757914	19.7873448162624	19.949013314665788	231309000
2808	2021-08-05	20.594684600830078	20.690488430456615	20.300289398787864	20.457966376428395	211435000
2809	2021-08-06	20.324241638183594	20.527823837262428	20.16856135693953	20.481918625769893	178497000
2810	2021-08-09	20.253385543823242	20.465948136373385	20.10169679071814	20.404074992162744	146443000
2811	2021-08-10	19.89512825012207	20.388114938915336	19.794333583297004	20.280336557307983	179238000
2812	2021-08-11	19.658613204956055	20.007896027878846	19.39016559777533	20.001907811133897	185925000
2813	2021-08-12	19.86418914794922	19.987933553534155	19.57977364024572	19.829261061279524	151652000
2814	2021-08-13	20.1466064453125	20.1725541097233	19.810297533456417	19.86418766511711	183063000
2815	2021-08-16	19.909095764160156	20.245404680922952	19.413113156362577	20.09371591167451	210876000
2816	2021-08-17	19.41810417175293	19.729464731826763	19.22749580678188	19.644638023102544	204585000
2817	2021-08-18	19.000961303710938	19.593743229252496	18.96104240604806	19.460017206207215	285913000
2818	2021-08-19	19.75740623474121	20.45297759855377	18.723529260876187	19.454028707916844	766555000
2819	2021-08-20	20.773313522338867	20.822212826993088	19.892124830534584	19.950004552446828	675741000
2820	2021-08-23	21.912975311279297	21.951894900195178	20.907042793577777	20.92799964171999	575807000
2821	2021-08-24	21.748315811157227	21.91397581714338	21.490845382237715	21.70839881527599	297299000
2822	2021-08-25	22.167455673217773	22.423928711519626	21.67746315503596	21.692431791193993	347701000
2823	2021-08-26	22.02275276184082	22.29419441591644	21.745322892376493	22.154482079765433	237940000
2824	2021-08-27	22.589590072631836	22.675414192164936	22.12155178000806	22.138517123604025	304722000
2825	2021-08-30	22.6414794921875	22.99575113149389	22.50476126953537	22.783188528597606	262580000
2826	2021-08-31	22.34304428100586	22.652462718522884	22.078541576658544	22.652462718522884	259850000
2827	2021-09-01	22.39893341064453	22.65445404598005	22.315091237611284	22.442851555279045	201767000
2828	2021-09-02	22.35401725769043	22.55064847192109	22.253206755805778	22.47578830242912	187834000
2829	2021-09-03	22.800180435180664	22.942912026550225	22.158386110720752	22.28315179399334	280532000
2830	2021-09-07	22.619522094726562	22.856077365071243	22.47978322176614	22.790201093344027	198107000
2831	2021-09-08	22.29712677001953	22.56761869550648	21.935803914105733	22.47080039788564	254434000
2832	2021-09-09	22.135435104370117	22.495758565939447	22.089521791381827	22.27018231090485	196856000
2833	2021-09-10	22.435871124267578	22.583592546496956	22.22826078665181	22.306113711370834	248376000
2834	2021-09-13	22.1104793548584	22.92095763955937	21.81702979556362	22.641481778146552	297500000
2835	2021-09-14	22.2003116607666	22.36799604174789	22.04460391966671	22.23324884827066	199755000
2836	2021-09-15	22.299123764038086	22.325076004521907	21.9248266618489	22.267184155866353	166538000
2837	2021-09-16	22.2003116607666	22.23524590680437	21.885901542653063	22.14142223119242	156033000
2838	2021-09-17	21.858951568603516	22.27916199923843	21.78908307702213	22.258201451764013	294503000
2839	2021-09-20	21.073427200317383	21.392827095889	20.62327232997256	21.1063643864586	349440000
2840	2021-09-21	21.206178665161133	21.384842112502014	20.91073393353003	21.376857685741996	204688000
2841	2021-09-22	21.89987564086914	21.91883913030428	21.156271167832312	21.32595261044499	268726000
2842	2021-09-23	22.43985939025879	22.492759542814195	21.84896809396937	22.098499486193866	248555000
2843	2021-09-24	22.03960609436035	22.10747941279517	21.820019194095934	22.028627034913097	217655000
2844	2021-09-27	21.61939811706543	21.758137500255582	21.285026989314378	21.669303630416145	245215000
2845	2021-09-28	20.660200119018555	21.378851731817658	20.61228975766216	21.174236070678667	343069000
2846	2021-09-29	20.47854232788086	20.97760510825539	20.42863490757935	20.900749775141833	218394000
2847	2021-09-30	20.677173614501953	21.026518024203938	20.649226214027703	20.72907620163611	221009000
2848	2021-10-01	20.703123092651367	20.81990247026338	20.165131897885484	20.7111075192128	240978000
2849	2021-10-04	19.69501495361328	20.503496167398797	19.518346674353516	20.465567287478837	345635000
2850	2021-10-05	20.41266632080078	20.609297561414326	19.81678523146507	19.91260595666777	279282000
2851	2021-10-06	20.66119956970215	20.681160633760157	20.04236089334236	20.08228682900517	297202000
2852	2021-10-07	21.035499572753906	21.28203635803416	20.932691987531594	21.0524660036176	256919000
2853	2021-10-08	20.791955947875977	21.166253087457257	20.736061152048205	21.061450345280186	151258000
2854	2021-10-11	20.656208038330078	21.02351827271409	20.47255292113807	20.53643403794635	163388000
2855	2021-10-12	20.63225555419922	21.017531748620257	20.48952393159599	20.78896087546607	162134000
2856	2021-10-13	20.899749755859375	20.95065475212392	20.674173552471455	20.87878921100457	180652000
2857	2021-10-14	21.705238342285156	21.714220345136173	21.08240745531467	21.248096660937723	243589000
2858	2021-10-15	21.821022033691406	21.889892945838103	21.62139804997386	21.769119455245605	226994000
2859	2021-10-18	22.180347442626953	22.249218353447674	21.60342981922469	21.708234455215166	189494000
2860	2021-10-19	22.24822235107422	22.337054333529306	21.995696294779776	22.23424674868244	161473000
2861	2021-10-20	22.061573028564453	22.390954434037532	21.94079952926204	22.26319408528226	146276000
2862	2021-10-21	22.649465560913086	22.668430952513223	22.041607816544584	22.055581514029527	187590000
2863	2021-10-22	22.683401107788086	23.086643160322406	22.51871138181134	22.780219408090645	249384000
2864	2021-10-25	23.122575759887695	23.311220657458257	22.72731815221987	22.92993674590677	230235000
2865	2021-10-26	24.670669555664062	25.211655352856283	23.879156684477824	23.94403538165205	485898000
2866	2021-10-27	24.405168533325195	25.04297071184437	24.236484687501985	24.428126137261565	245990000
2867	2021-10-28	24.894248962402344	24.903232868960202	24.477033219667174	24.83136732781748	234204000
2868	2021-10-29	25.519071578979492	25.660805583997924	24.95313503979381	24.954132616908744	292503000
2869	2021-11-01	25.778589248657227	25.845463099594504	25.179713514581092	25.60092339643473	265740000
2870	2021-11-02	26.35151481628418	26.627996052602402	25.751641457702068	25.773601486490804	294112000
2871	2021-11-03	26.548145294189453	26.733797485295405	26.185826723233117	26.62001084272468	239910000
2872	2021-11-04	29.745141983032227	31.30620961912634	27.067170400192616	27.177962404141628	1153631000
2873	2021-11-05	29.696237564086914	31.34114758127291	29.354877604488976	30.130421724134788	851260000
2874	2021-11-08	30.74626350402832	31.041708225527604	29.850943528129683	30.092490515186665	503101000
2875	2021-11-09	30.599536895751953	32.249440336959736	29.90783694894827	32.22149294128175	646746000
2876	2021-11-10	29.403779983520508	30.79217335906481	28.724056732933512	29.30097431677463	636206000
2877	2021-11-11	30.333036422729492	30.53266230455437	29.721186464615332	30.410891240075124	332172000
2878	2021-11-12	30.333036422729492	30.622493760998218	29.574460737077853	29.95374953179042	413054000
2879	2021-11-15	29.96872329711914	30.586562578013904	29.192181636399926	30.494735959309306	384909000
2880	2021-11-16	30.14638328552246	30.333033026261162	29.650315175997722	29.703217228135042	264484000
2881	2021-11-17	29.206151962280273	30.45181376929014	28.746015633176018	30.360982834698927	428508000
2882	2021-11-18	31.615623474121094	32.6985886943481	31.262286966657477	32.306327639035906	781711000
2883	2021-11-19	32.92317581176758	33.0259833953756	31.84520016505162	32.182565986384056	533867000
2884	2021-11-22	31.89609718322754	34.58205283204877	31.840202400085218	33.45416997463953	754335000
2885	2021-11-23	31.686498641967773	32.299348139288455	30.822120661996482	31.475893678387237	532163000
2886	2021-11-24	32.612762451171875	32.793422978813275	30.870034500292675	31.402036500453686	435162000
2887	2021-11-26	31.443950653076172	32.648687064891426	31.29123755997602	32.538892641019984	283069000
2888	2021-11-29	33.313438415527344	33.34937023539346	31.975950001854695	32.305333266978955	454964000
2889	2021-11-30	32.61475372314453	33.29048676445909	31.80427729283025	33.10682971857124	622066000
2890	2021-12-01	31.379919052124023	33.23067246826559	31.325015118496538	33.160795426923904	484368000
2891	2021-12-02	32.069705963134766	32.421090351510074	30.970635382098994	31.15930528417701	472890000
2892	2021-12-03	30.639219284057617	32.07270388968225	30.077204165452407	31.943928314068653	544325000
2893	2021-12-06	29.98436737060547	30.18800847333297	27.98886963330003	29.827640986085843	658938000
2894	2021-12-07	32.370182037353516	32.39214665890669	30.59729473760389	30.902760248148258	593053000
2895	2021-12-08	31.770235061645508	32.233422746850074	31.36594401255075	31.94293226813798	475551000
2896	2021-12-09	30.436574935913086	32.14857195475035	30.37468329865997	31.6783946707129	488507000
2897	2021-12-10	30.14508819580078	31.250148903888093	29.80867878068913	31.095419803403907	488825000
2898	2021-12-13	28.11165428161621	30.24091806471552	28.06673305655488	30.19599683965419	598344000
2899	2021-12-14	28.287349700927734	28.627751827545833	27.202254376108797	27.65046707434762	667035000
2900	2021-12-15	30.405624389648438	30.446552908307495	27.789217045397717	28.350232491196547	698297000
2901	2021-12-16	28.33725929260254	31.105401144450823	28.043775720321822	31.097415740907646	707366000
2902	2021-12-17	27.752288818359375	28.871324937395045	27.711360291314012	27.93596643631338	713758000
2903	2021-12-20	27.67043113708496	28.094685698240124	27.09743748345742	27.257156982057477	461847000
2904	2021-12-21	29.024057388305664	29.068978618316375	27.352988774311232	28.324285422853343	524385000
2905	2021-12-22	29.348487854003906	29.50321696381351	28.39915388867012	28.840380800512104	395184000
2906	2021-12-23	29.58806610107422	30.006332580906882	29.37943266291663	29.70286437703643	343022000
2907	2021-12-27	30.890775680541992	31.032527056128416	29.58806208908035	29.608027500629184	403686000
2908	2021-12-28	30.268871307373047	31.27510454463421	29.95941310813058	31.257136433970018	420591000
2909	2021-12-29	29.94843292236328	30.49447537471948	29.314545314998263	30.219957599311112	343139000
2910	2021-12-30	29.53415870666504	30.403632796140236	29.48823978184023	29.774735640296466	308864000
2911	2021-12-31	29.359464645385742	29.97738140497539	29.279604899449346	29.622004297954177	266530000
2912	2022-01-03	30.068222045898438	30.65718839576648	29.732810345904568	29.76275846512053	391547000
2913	2022-01-04	29.23868179321289	30.414617312262283	28.299330538133866	30.2239519793228	527154000
2914	2022-01-05	27.55562973022461	29.364454845205913	27.484754996190166	28.89827220752066	498064000
2915	2022-01-06	28.12862777709961	28.38817244992483	27.017578941512586	27.59157032025487	454186000
2916	2022-01-07	27.19925880432129	28.37220116591778	27.009591180436384	28.091693384069224	409939000
2917	2022-01-10	27.351987838745117	27.42086717687943	25.599064280215813	26.534422691681613	594681000
2918	2022-01-11	27.768259048461914	28.01582560455743	26.791973944653037	27.27512514321652	404089000
2919	2022-01-12	27.94993782043457	28.54489221413085	27.559622224484315	28.01781755190002	383413000
2920	2022-01-13	26.528438568115234	28.430099589302795	26.451571911307685	28.32927671947222	540171000
2921	2022-01-14	26.89479637145996	27.149350671258752	26.164078503623852	26.253920973669672	395832000
2922	2022-01-18	25.857614517211914	26.591327312716324	25.724848128999263	26.213989357999964	424270000
2923	2022-01-19	25.02307891845703	26.496492614370172	25.00810580961453	26.03330680371319	488315000
2924	2022-01-20	24.107683181762695	25.534180093180137	24.03580883991224	25.259662338175847	435181000
2925	2022-01-21	23.333044052124023	24.779504484725948	23.222238488118958	23.465810427443177	718958000
2926	2022-01-24	23.3310489654541	23.339034369598377	20.851402002026376	22.290874867397406	913982000
2927	2022-01-25	22.28488540649414	22.902802239409883	21.96145368267217	22.506496560966628	664616000
2928	2022-01-26	22.732097625732422	24.01484586051624	22.260924555461028	23.199277994324547	755959000
2929	2022-01-27	21.905546188354492	23.952952667040794	21.63701657115856	23.52670088427018	573353000
2930	2022-01-28	22.799978256225586	22.817946364989552	21.258683139923846	21.973428117025183	543774000
2931	2022-01-31	24.443096160888672	24.466056576635847	23.01160877298067	23.141380151708606	564680000
2932	2022-02-01	24.594831466674805	25.100943105440315	23.848140964476304	25.060014577270604	518925000
2933	2022-02-02	25.197772979736328	25.771764354982583	24.509979124936994	25.748805842376743	543419000
2934	2022-02-03	23.906038284301758	25.033059761828103	23.73833338493086	24.41514489111472	410178000
2935	2022-02-04	24.27638816833496	24.59183445369835	23.590591664698938	23.92999606449557	354829000
2936	2022-02-07	24.684675216674805	25.137878340746738	24.159595835665748	24.3292980583028	376868000
2937	2022-02-08	25.064006805419922	25.185792784105224	23.937982972320302	24.316318617844477	410359000
2938	2022-02-09	26.658206939697266	26.678172352297	25.308576654463888	25.577104409106095	524282000
2939	2022-02-10	25.778749465942383	26.877820078131588	25.55514294337122	25.94945126409118	513200000
2940	2022-02-11	23.90703773498535	26.10617882145909	23.731347419157586	25.870592262319995	605472000
2941	2022-02-14	24.22447967529297	24.831414142549452	23.713375763493875	23.89206297353471	440424000
2942	2022-02-15	26.448577880859375	26.49848951224235	24.74057535116085	24.905285257930018	699869000
2943	2022-02-16	26.46454620361328	26.53542284600836	25.50722696162252	26.212988863297966	732676000
2944	2022-02-17	24.464059829711914	25.7398204497376	24.1226600121871	25.58509134880872	810595000
2945	2022-02-18	23.600576400756836	24.94222140437061	23.059526236621377	24.624777788834088	761255000
2946	2022-02-22	23.349018096923828	24.021836977646117	22.959702019783585	22.994640544449666	633422000
2947	2022-02-23	22.347774505615234	24.112678317780876	22.261926649888636	23.760296175065644	566511000
2948	2022-02-24	23.706388473510742	23.758297405959556	20.853396395775633	20.978177373546444	735801000
2949	2022-02-25	24.11467170715332	24.174566042065802	23.340032343064628	23.679436747579647	528866000
2950	2022-02-28	24.342269897460938	24.621779933213432	23.665458473296034	23.949958909684135	477319000
2951	2022-03-01	23.43586540222168	24.334290041937535	23.091470559668455	24.248440280185854	412056000
2952	2022-03-02	24.181676864624023	24.37037889826506	23.377952187304864	23.71841223895851	389642000
2953	2022-03-03	23.676483154296875	24.287514431211836	23.431869927038584	24.2236146029454	365095000
2954	2022-03-04	22.89971160888672	23.642533938176978	22.446429452930165	23.347002740032476	431415000
2955	2022-03-07	21.318220138549805	22.996562434970834	21.296255582695046	22.780902641587442	450821000
2956	2022-03-08	21.479965209960938	22.337605542188697	20.617331721210327	21.275289592142627	557467000
2957	2022-03-09	22.977590560913086	23.183264033281336	22.211803797860465	22.351581700991208	492742000
2958	2022-03-10	22.622150421142578	22.751943891294133	21.847377268799907	22.495350558912122	428066000
2959	2022-03-11	22.065038681030273	23.108385590853814	22.011123254667755	22.985579077175295	367209000
2960	2022-03-14	21.296253204345703	22.226777871939785	21.125524219940516	21.834399997336966	385354000
2961	2022-03-15	22.936655044555664	23.001552744251775	21.28826794519085	21.483957009446616	491996000
2962	2022-03-16	24.457244873046875	24.558084912150203	23.1353401835326	23.46282036717551	671422000
2963	2022-03-17	24.72681999206543	24.802698066127316	23.868179935405454	24.081842080055868	471941000
2964	2022-03-18	26.411144256591797	26.526961844707255	24.58503959627987	24.75976194344014	730719000
2965	2022-03-21	26.69170379638672	27.10904365797584	25.925917057437342	26.46506364568239	591727000
2966	2022-03-22	26.482036590576172	27.19490767313814	26.03075203419893	26.6847145409987	547007000
2967	2022-03-23	25.593446731567383	26.569898230749118	25.534540056766478	26.08466704185797	502120000
2968	2022-03-24	28.1054630279541	28.275194144251657	25.86601168572694	26.12460269441279	877379000
2969	2022-03-25	27.6481876373291	28.313134317487354	27.227854178048023	27.841880951681336	579016000
2970	2022-03-28	28.17435646057129	28.205307554645753	27.162958572961415	27.71208959715497	425494000
2971	2022-03-29	28.61066246032715	28.90020265076086	27.935731389818635	28.649600315235286	488984000
2972	2022-03-30	27.646190643310547	28.45091518210364	27.459486232193132	28.25921951967007	463487000
2973	2022-03-31	27.242828369140625	28.20330622061863	27.22685484159966	27.738043905197447	523440000
2974	2022-04-01	26.669740676879883	27.45250076054746	26.22544498544126	27.33169189686008	517235000
2975	2022-04-04	27.31671714782715	27.51440386654613	26.570899159220595	26.68571700094649	397120000
2976	2022-04-05	25.889972686767578	27.275777131993475	25.779148245925093	27.210879439377642	436615000
2977	2022-04-06	24.368385314941406	25.259972150743756	23.96502515298765	24.894551975696334	703833000
2978	2022-04-07	24.169702529907227	24.68288930829468	23.440857864946675	24.402333720111592	557992000
2979	2022-04-08	23.08242416381836	23.885153052088434	23.02551513263404	23.879162026385522	524781000
2980	2022-04-11	21.882322311401367	22.284684555047285	21.625728972293903	22.178853275805785	575207000
2981	2022-04-12	21.46997833251953	22.68904726444352	21.248329435806077	22.501344972589628	662258000
2982	2022-04-13	22.16787338256836	22.464404404314973	21.421057545807987	21.693626368608857	516943000
2983	2022-04-14	21.224367141723633	22.74096493748478	21.12951812677189	22.46939400417776	569097000
2984	2022-04-18	21.748537063598633	22.05305290950582	21.045650421935058	21.16645927175718	525701000
2985	2022-04-19	22.162878036499023	22.337600387857318	21.280275933977165	21.685633693459216	512781000
2986	2022-04-20	21.448013305664062	22.634133476038546	21.16645987408989	22.481375661869	468974000
2987	2022-04-21	20.151065826416016	22.356570250230074	19.968354816166205	21.674650369576106	656209000
2988	2022-04-22	19.48412322998047	20.453587607608277	19.46914757200327	20.27087658209677	624713000
2989	2022-04-25	19.870512008666992	19.91344324394148	19.06578748429904	19.17161876841651	641566000
2990	2022-04-26	18.758275985717773	19.756693905617453	18.640462640700314	19.686804955917445	653143000
2991	2022-04-27	18.385868072509766	19.136677298891684	18.26106582462468	18.568577222764382	499460000
2992	2022-04-28	19.75070571899414	20.00530339158863	18.460749763887293	18.936994464104153	570327000
2993	2022-04-29	18.517658233642578	20.09615635655	18.487705010179635	19.371305106860206	500435000
2994	2022-05-02	19.502098083496094	19.543031679322635	18.361904626208553	18.511666932632682	572049000
2995	2022-05-03	19.570985794067383	19.79363445026666	19.102727963969997	19.36930572544229	475751000
2996	2022-05-04	20.30182647705078	20.367722034335905	18.721330971525965	19.891477476244106	648855000
2997	2022-05-05	18.81418800354004	19.893477199554358	18.47073236054234	19.835570298208268	626331000
2998	2022-05-06	18.64545440673828	19.481130122104307	17.96153864595354	18.706358724203252	633297000
2999	2022-05-09	16.92318344116211	18.226117145161634	16.800376947832692	18.00546803272832	644455000
3000	2022-05-10	17.56715965270996	18.169206196741058	16.99806183902758	17.661010784242496	761474000
3001	2022-05-11	16.60369110107422	17.72491565241729	16.541790812948673	17.319557792682115	670167000
3002	2022-05-12	16.14940643310547	16.761437385587584	15.542369587991322	16.193337438966932	708728000
3003	2022-05-13	17.67798614501953	17.89963503357807	16.566748093964986	16.76143927351917	670437000
3004	2022-05-16	17.2366886138916	17.759859823271352	17.07893952672001	17.481301866378754	521446000
3005	2022-05-17	18.148242950439453	18.341936274653683	17.606102740003116	18.045405262711192	585830000
3006	2022-05-18	16.911203384399414	18.08933689945816	16.837321048409155	17.676990169187597	545161000
3007	2022-05-19	17.09691047668457	17.659019539624946	16.707526159547534	16.91020603540993	621310000
3008	2022-05-20	16.66758918762207	17.382456030278203	15.73007462070742	17.30458031525228	739105000
3009	2022-05-23	16.871267318725586	16.888240622010123	16.15340494623042	16.248253966391196	639889000
3010	2022-05-24	16.128440856933594	16.57074074512232	15.755032994513659	16.483878501085666	588550000
3011	2022-05-25	16.948144912719727	17.083929432634935	15.974687040333203	15.994655856173082	781132000
3012	2022-05-26	17.8227596282959	18.063377590380153	15.996652626042534	16.01063041716501	996575000
3013	2022-05-27	18.781234741210938	18.85112367017378	18.071359368988844	18.15722372642769	738379000
3014	2022-05-31	18.642459869384766	19.169624397490942	18.320968803583344	18.949971241226027	664100000
3015	2022-06-01	18.291017532348633	19.022857731380693	18.09333081321993	18.694379640054212	544514000
3016	2022-06-02	19.561002731323242	19.587960441440174	18.16920906482629	18.26306021117362	648656000
3017	2022-06-03	18.69038200378418	19.30141516237342	18.492695309504686	19.051810692697362	598779000
3018	2022-06-06	18.756282806396484	19.306411805342012	18.534633853549593	19.1087250558568	422406000
3019	2022-06-07	18.896055221557617	18.969937542043855	18.15922204233919	18.442773083805278	388914000
3020	2022-06-08	18.6224308013916	19.153700917925704	18.50958487708306	18.773222822485945	363252000
3021	2022-06-09	18.023258209228516	18.90704518527474	18.016267836051888	18.455665170383455	395574000
3022	2022-06-10	16.95073127746582	17.672739690299487	16.845873774339914	17.575872545670485	465248000
3023	2022-06-13	15.625547409057617	16.289635619144264	15.5846032566188	15.978063114136962	604153000
3024	2022-06-14	15.814288139343262	16.043972335554802	15.39086873500502	15.709431606714736	469680000
3025	2022-06-15	16.504343032836914	16.844875148826677	15.904166178242575	16.07293416311362	563936000
3026	2022-06-16	15.579609870910645	15.920142894443504	15.379884274081553	15.838254590231825	545749000
3027	2022-06-17	15.85822868347168	15.973070790259849	15.306985428048275	15.626546404282076	630334000
3028	2022-06-21	16.54328727722168	16.98468071216901	16.38450487696242	16.452412438369816	483089000
3029	2022-06-22	16.337570190429688	16.63915617828488	16.157816675124355	16.20375313433491	437135000
3030	2022-06-23	16.2027587890625	16.5622639978139	15.831268041636456	16.496354487323842	463680000
3031	2022-06-24	17.10251808166504	17.11649882538618	16.287636910270518	16.477376935581376	472153000
3032	2022-06-27	16.845870971679688	17.306239352209836	16.603204110211394	17.288264381866544	427968000
3033	2022-06-28	15.960089683532715	17.17841642783328	15.923139753787774	16.876830411741455	461149000
3034	2022-06-29	15.52069091796875	15.798309643448949	15.149201208571759	15.79231830404367	482352000
3035	2022-06-30	15.138216018676758	15.545656605686547	14.841623301451254	15.339938722941218	686070000
3036	2022-07-01	14.503087997436523	15.042347592073154	14.37226803933096	14.878572886252945	577610000
3037	2022-07-05	14.94348430633545	14.950474678954091	14.035731089261596	14.15556645659554	651397000
3038	2022-07-06	15.109256744384766	15.297997753159068	14.768723702355592	14.989421379778362	529066000
3039	2022-07-07	15.836258888244629	15.92313950679781	15.3679020124272	15.434810545701199	492903000
3040	2022-07-08	15.816285133361816	16.01501264654759	15.367900390156102	15.408844541588206	467972000
3041	2022-07-11	15.131227493286133	15.505713379636758	15.017383463840279	15.504714346802942	437321000
3042	2022-07-12	15.061321258544922	15.409842731268506	14.856602404665553	15.247066109475627	458483000
3043	2022-07-13	15.143209457397461	15.35392061472374	14.4451683925074	14.569997015391333	521918000
3044	2022-07-14	15.350924491882324	15.451785851708097	14.70780737248184	15.087286500905327	456235000
3045	2022-07-15	15.740389823913574	15.760361907974943	15.423824053568111	15.63753135293556	385935000
3046	2022-07-18	16.07892417907715	16.87383233225247	15.98006089057034	16.27964880664775	670517000
3047	2022-07-19	16.96870231628418	17.086540553268563	16.1498269486933	16.463395590625716	702366000
3048	2022-07-20	17.782583236694336	17.908411828651666	16.77796399475385	16.923763716222883	760538000
3049	2022-07-21	18.02525520324707	18.119126205204466	17.520948325961797	17.86048238571712	557049000
3050	2022-07-22	17.295251846313477	17.94236209828336	17.11350029849363	17.868464163858377	536671000
3051	2022-07-25	17.00065803527832	17.100521303135608	16.626172209363542	16.995663824282083	480748000
3052	2022-07-26	16.510332107543945	16.89580253265484	16.455407214753343	16.865842980750855	397865000
3053	2022-07-27	17.765607833862305	17.911407551893237	16.889809540674666	17.008645853583896	569776000
3054	2022-07-28	17.95934295654297	18.115129215664382	17.416090067566007	17.950356423261784	474646000
3055	2022-07-29	18.13809585571289	18.218984167571747	17.667740998284156	17.7885753782972	435460000
3056	2022-08-01	18.41571807861328	18.820163524797316	17.965336169045	18.15707238058243	476469000
3057	2022-08-02	18.500598907470703	18.912034688081537	18.067193930058075	18.09715348411525	489527000
3058	2022-08-03	18.867094039916992	18.941991963683982	18.112130130143015	18.15906656871344	418146000
3059	2022-08-04	19.188657760620117	19.24757689107455	18.734281609291912	18.823160297594526	409652000
3060	2022-08-05	18.96296501159668	19.202635725468195	18.640407913943744	18.784209580373243	386068000
3061	2022-08-08	17.768606185913086	18.213995799408384	17.218362882676377	17.47800666761525	981859000
3062	2022-08-09	17.06257438659668	17.42307949226524	16.70107120055864	17.228347155139414	668263000
3063	2022-08-10	18.072187423706055	18.093158539293153	17.293256191756413	17.673734322817726	597422000
3064	2022-08-11	17.917400360107422	18.681352814995762	17.851490863530667	18.10614231673798	509327000
3065	2022-08-12	18.683347702026367	18.692336139246862	17.92838373644259	18.13510064991279	478094000
3066	2022-08-15	19.005905151367188	19.13772413803564	18.58748091480707	18.67535960434154	457666000
3067	2022-08-16	18.85311508178711	19.115754975228306	18.47563309117103	18.894059233195584	451240000
3068	2022-08-17	18.309858322143555	18.66237493216147	18.120120219599034	18.497602168927198	446799000
3069	2022-08-18	18.747262954711914	18.83913587806954	18.15807169165651	18.275909944267593	415447000
3070	2022-08-19	17.82452964782715	18.49460922307441	17.74563748579289	18.38076519901237	441588000
3071	2022-08-22	17.010644912719727	17.53392661882778	16.942737355813545	17.4660190619216	409593000
3072	2022-08-23	17.157445907592773	17.441056961305907	16.946734730699763	16.965709688839496	369986000
3073	2022-08-24	17.19839096069336	17.382138735444496	16.87183957113937	16.98867785339594	522661000
3074	2022-08-25	17.888442993164062	17.92239677840363	16.809923652314456	16.820908252307532	770691000
3075	2022-08-26	16.237707138061523	17.899425287639172	16.214737955773558	17.832517711038342	769127000
3076	2022-08-29	15.779335975646973	16.31559943467692	15.745383146894872	15.998036535008664	496132000
3077	2022-08-30	15.446792602539062	16.01700886462623	15.161184478948519	15.938117659650224	530181000
3078	2022-08-31	15.073307037353516	15.518695701380755	14.938491884407778	15.36290942940349	573710000
3079	2022-09-01	13.917893409729004	14.360285920966438	13.251808013094072	14.189519872618684	1178865000
3080	2022-09-02	13.628290176391602	14.151570983840651	13.572366244236866	14.080669178676303	743157000
3081	2022-09-06	13.446537971496582	13.760107568170556	13.332693959605383	13.712173046876005	535751000
3082	2022-09-07	13.69926643371582	13.82313376594556	13.331661755414254	13.54842863416654	512657000
3083	2022-09-08	13.974970817565918	13.99295208288804	13.35463859857364	13.444541114584974	624873000
3084	2022-09-09	14.371543884277344	14.458450311996268	14.110824601120573	14.141790481823483	486612000
3085	2022-09-12	14.48941707611084	14.531371771685043	14.182746732868823	14.35356350397063	484159000
3086	2022-09-13	13.11689281463623	13.90704340206628	13.084927604067657	13.78717243345947	714956000
3087	2022-09-14	13.113897323608398	13.275722995641786	12.899128137907093	13.239761417639983	588507000
3088	2022-09-15	12.915108680725098	13.218781956934503	12.776258086547928	13.001016722341738	523625000
3089	2022-09-16	13.183820724487305	13.197805622661757	12.603444592298251	12.72831029894144	670751000
3090	2022-09-19	13.367624282836914	13.448537595855514	12.996024164991917	12.998021871678207	569685000
3091	2022-09-20	13.161845207214355	13.468515569793002	13.042973562258846	13.200803821739566	524818000
3092	2022-09-21	13.246753692626953	14.01592695660969	13.095915885590195	13.198805875239975	807679000
3093	2022-09-22	12.547505378723145	13.13487397774676	12.414648842051575	13.05595837624956	759162000
3094	2022-09-23	12.502554893493652	12.59745310961483	12.243833290999994	12.406658300315856	663309000
3095	2022-09-26	12.214863777160645	12.645401484838764	12.200878877608904	12.47758173756805	547343000
3096	2022-09-27	12.399665832519531	12.722318814218484	12.244832603128204	12.493564718799432	553854000
3097	2022-09-28	12.722318649291992	12.809225084459534	12.3407290361886	12.396668635349345	542414000
3098	2022-09-29	12.206872940063477	12.486571883512196	11.93316711671052	12.434627698749594	532763000
3099	2022-09-30	12.125959396362305	12.6194291422396	12.06202801997194	12.074015212585747	565638000
3100	2022-10-03	12.49855899810791	12.66438103750038	12.091995679020886	12.333736288383395	547478000
3101	2022-10-04	13.152854919433594	13.205798432836424	12.865164202159265	12.865164202159265	584182000
3102	2022-10-05	13.194808006286621	13.30668813941161	12.607440403491943	12.897128792057934	507131000
3103	2022-10-06	13.115893363952637	13.641328257289027	13.088921945715446	13.205796821210336	644157000
3104	2022-10-07	12.063028335571289	12.656390131527628	12.009086440725248	12.491567410428646	672478000
3105	2022-10-10	11.657463073730469	12.110974864449592	11.39574445473449	12.024068434661013	698699000
3106	2022-10-11	11.573554039001465	11.833274006789148	11.27087909082818	11.548580323969118	667482000
3107	2022-10-12	11.487645149230957	11.722392337587419	11.332811937874556	11.566560749292124	492590000
3108	2022-10-13	11.947153091430664	12.065026371103782	10.801384839817395	10.959215115007675	850103000
3109	2022-10-14	11.21493911743164	12.097989264666413	11.19196406249194	12.044047375714609	713432000
3110	2022-10-17	11.875227928161621	11.935163887669312	11.504627166759075	11.505625543705177	580774000
3111	2022-10-18	11.954143524169922	12.478579120897942	11.605518487513544	12.330738357702486	659362000
3112	2022-10-19	12.03805160522461	12.336731087909737	11.821284750365644	11.866236476926462	523131000
3113	2022-10-20	12.180900573730469	12.755282676924056	12.091995482769084	12.09998726203353	652398000
3114	2022-10-21	12.452606201171875	12.484572361651132	11.874228755754816	12.08500154788342	609494000
3115	2022-10-24	12.585464477539062	12.696345287738323	12.051039397189356	12.4945626379864	517457000
3116	2022-10-25	13.246753692626953	13.28571230644429	12.650394914056134	12.680363371654026	505482000
3117	2022-10-26	12.882146835327148	13.373617948238937	12.69434906206043	12.855176364987711	532953000
3118	2022-10-27	13.161845207214355	13.823134703279653	13.107903316267763	13.615357966211398	583113000
3119	2022-10-28	13.819137573242188	13.835121131094377	13.0469682542808	13.089922279790239	521040000
3120	2022-10-31	13.482501983642578	13.823136255984974	13.282717003501107	13.763200285617568	486341000
3121	2022-11-01	13.528450965881348	13.910040552507906	13.50447658143312	13.79616270270372	432817000
3122	2022-11-02	13.204798698425293	14.194734242960633	13.19680787203194	13.835121333715565	672628000
3123	2022-11-03	13.406580924987793	13.766194775358752	12.94208128934156	13.028987715807942	500065000
3124	2022-11-04	14.140792846679688	14.213714379632444	13.682285347325527	13.9709753954596	612576000
3125	2022-11-07	14.285636901855469	14.396517721923427	13.939010494664025	14.212715367274726	410061000
3126	2022-11-08	14.586313247680664	14.875002331764124	14.200727296506672	14.785098866709825	595292000
3127	2022-11-09	13.761201858520508	14.195735001155587	13.744219921750998	14.146786897646434	454414000
3128	2022-11-10	15.733080863952637	15.756055920385691	14.53137309508661	14.78410157379975	700819000
3129	2022-11-11	16.30946159362793	16.37139526908105	15.465369958229326	15.790020660509551	655487000
3130	2022-11-14	16.277494430541992	16.522232066468828	15.904894997972113	16.200577486630568	527852000
3131	2022-11-15	16.64809226989746	16.979734352692727	16.364397039756362	16.704031852409937	545876000
3132	2022-11-16	15.892908096313477	16.344422187657635	15.855948141798965	16.144638186290106	649547000
3133	2022-11-17	15.660158157348633	16.248526092519732	15.518310510588035	15.698117440433851	710894000
3134	2022-11-18	15.39244556427002	15.9848088796115	15.10375554404222	15.94884635246615	492072000
3135	2022-11-21	15.300544738769531	15.460372692111331	15.063798892210922	15.13072730018143	404739000
3136	2022-11-22	16.020767211914062	16.040746179106325	15.105751091739526	15.31153007163173	472866000
3137	2022-11-23	16.501253128051758	16.509245859928704	16.030760346892983	16.08070587095073	427241000
3138	2022-11-25	16.252521514892578	16.469287445678606	16.154627223569857	16.300470283585213	167934000
3139	2022-11-28	15.809996604919434	16.339427908021538	15.708106900644491	16.00878222333703	303741000
3140	2022-11-29	15.622199058532715	15.914884511468573	15.503327417734571	15.809996816938067	298384000
3141	2022-11-30	16.909143447875977	16.91613768564476	15.584228989487908	15.684146535771454	565298000
3142	2022-12-01	17.120969772338867	17.250862487377347	16.621379181628495	16.98508145183784	470977000
3143	2022-12-02	16.862184524536133	16.91913897652892	16.431537591027467	16.645363109002602	371389000
3144	2022-12-05	16.596403121948242	16.98108817708203	16.458515605368987	16.66534688023787	352255000
3145	2022-12-06	15.973912239074707	16.55943198225512	15.806049556125465	16.51646791728719	352694000
3146	2022-12-07	16.10680389404297	16.172749846641757	15.654173729604334	15.759088264862537	372388000
3147	2022-12-08	17.15494728088379	17.164939324276737	15.945936711360707	16.259680775379593	515456000
3148	2022-12-09	16.98708152770996	17.568605803357165	16.961103742717867	17.14595175825143	465338000
3149	2022-12-12	17.52064323425293	17.5236410372187	16.783248501431842	17.023051775036333	457328000
3150	2022-12-13	18.057205200195312	18.774617794918285	17.696500685046704	18.515829057167874	656589000
3151	2022-12-14	17.659530639648438	18.237058470762765	17.405738871124704	17.97227412197752	496888000
3152	2022-12-15	16.938119888305664	17.305818611715345	16.686327315889205	17.13196129101247	478542000
3153	2022-12-16	16.557432174682617	17.027048597052637	16.396564689566986	16.85019346435218	478232000
3154	2022-12-19	16.240692138671875	16.595401033569487	16.13178212686933	16.558432576626064	354039000
3155	2022-12-20	16.07183074951172	16.29664692951684	15.839022651133764	16.05084803309705	403260000
3156	2022-12-21	16.487489700317383	16.613387898119957	16.08881620314782	16.100807415218085	325025000
3157	2022-12-22	15.326440811157227	16.12478736252735	14.869815204882304	16.08082276280508	565045000
3158	2022-12-23	15.193551063537598	15.32644159609821	14.870815551756776	15.183559021916842	349326000
3159	2022-12-27	14.1094388961792	15.087637443556918	14.044491580502148	15.0616587078648	464902000
3160	2022-12-28	14.024507522583008	14.250322305233574	13.872631553851827	13.915596566363247	351066000
3161	2022-12-29	14.591043472290039	14.670977896009743	14.215351871386131	14.390208780608043	354923000
3162	2022-12-30	14.602034568786621	14.617021677131687	14.221346008211805	14.322263143028222	310490000
3163	2023-01-03	14.303278923034668	14.983722051275688	14.084458370348052	14.838840315183736	401277000
3164	2023-01-04	14.73692512512207	14.840840075575478	14.22934158563889	14.555074914722184	431324000
3165	2023-01-05	14.25331974029541	14.552074696828278	14.136414963987127	14.479134517120297	389168000
3166	2023-01-06	14.846833229064941	14.997709608789437	14.022508953382575	14.462148249448697	405044000
3167	2023-01-09	15.615204811096191	16.042853882336043	15.128603078053724	15.271486598821125	504231000
3168	2023-01-10	15.895976066589355	15.948932173589144	15.459333553934178	15.49430474778188	384101000
3169	2023-01-11	15.987899780273438	16.0148781028567	15.550258635785255	15.827032288803178	353285000
3170	2023-01-12	16.497480392456055	16.623376674174565	15.479314701266622	16.08681762259126	551409000
3171	2023-01-13	16.88516616821289	16.908148056338185	16.15176778844737	16.264674246702192	447287000
3172	2023-01-17	17.68750762939453	17.713487319827372	16.885165521758307	16.885165521758307	511102000
3173	2023-01-18	17.362775802612305	17.858368155388927	17.267852350964912	17.652537414377978	439624000
3174	2023-01-19	16.75127410888672	17.182921549244565	16.717303453615347	17.02205215333367	452932000
3175	2023-01-20	17.82439613342285	17.84138241393569	16.811226343623662	16.997072985244962	564967000
3176	2023-01-23	19.177288055419922	19.229245530307768	17.80341372696204	18.04921071798228	655163000
3177	2023-01-24	19.249223709106445	19.47903681560769	18.804588414658518	18.811582652021247	496204000
3178	2023-01-25	19.307180404663086	19.354142810511668	18.56478866094539	18.89751622008394	449537000
3179	2023-01-26	19.78578758239746	20.149489885366556	19.26221642846413	19.684870441693302	489535000
3180	2023-01-27	20.34832763671875	20.61111281542293	19.38911447092714	19.446067014153495	542142000
3181	2023-01-30	19.146312713623047	20.123510758938984	19.13432150128274	19.9336676842303	488611000
3182	2023-01-31	19.52100944519043	19.67088628768242	18.934490016699552	19.154309258635312	498017000
3183	2023-02-01	20.925853729248047	21.174648503788042	19.594943571300696	19.674877995136793	660477000
3184	2023-02-02	21.691225051879883	21.931028319443673	20.683052314586803	20.982805922594803	564276000
3185	2023-02-03	21.08272361755371	21.727195946386907	20.771977442286037	20.98280511679256	429366000
3186	2023-02-06	21.071735382080078	21.55234058671362	20.768982041999962	20.78896612562126	452197000
3187	2023-02-07	22.15484619140625	22.240776221047813	21.13268305609244	21.364493456754502	664150000
3188	2023-02-08	22.186819076538086	22.859268377946858	21.989979871627146	22.36866926710401	559651000
3189	2023-02-09	22.318714141845703	23.001155581267543	22.101892729953626	22.58749493647335	523876000
3190	2023-02-10	21.247587203979492	22.059921229694073	20.793960380960065	21.672240349373936	550737000
3191	2023-02-13	21.770158767700195	22.02994609258764	20.944834933269593	21.520363482899203	474919000
3192	2023-02-14	22.952192306518555	23.03012755681978	21.348505011824344	21.56033132218114	675474000
3193	2023-02-15	22.745361328125	22.8362864231292	22.087901043076933	22.53053721244562	420575000
3194	2023-02-16	21.98398780822754	22.531537591194823	21.909048448284622	22.114879171338252	412026000
3195	2023-02-17	21.370487213134766	21.72219826611611	20.957825285879114	21.613288266361437	465888000
3196	2023-02-21	20.63808822631836	21.47640004274012	20.601117866588783	20.982805051800373	410015000
3197	2023-02-22	20.737009048461914	21.08672289537773	20.40428148237051	20.690048547419124	513184000
3198	2023-02-23	23.64462661743164	23.868444166004814	23.00614980675236	23.420810974645615	1117995000
3199	2023-02-24	23.266931533813477	23.454779221175173	22.92821032876659	23.20598256621261	589716000
3200	2023-02-27	23.481761932373047	23.86045139974158	23.4348014272754	23.650624216946603	452994000
3201	2023-02-28	23.196990966796875	23.805493492684064	23.18699892583366	23.352863375406507	455963000
3202	2023-03-01	22.67941665649414	23.236960375063273	22.489571679600164	23.173011690631437	460026000
3203	2023-03-02	23.294912338256836	23.360858289754244	22.41363444953809	22.469590264985175	389415000
3204	2023-03-03	23.870437622070312	23.880429662498482	23.111059701611104	23.300904658172616	412393000
3205	2023-03-06	23.534717559814453	24.22814773094674	23.467771069999735	23.87144155642439	437429000
3206	2023-03-07	23.272886276245117	24.10934295943223	23.22591589464523	23.584684063816997	515154000
3207	2023-03-08	24.165306091308594	24.184294766581292	23.408797420933155	23.471756258943316	513573000
3208	2023-03-09	23.420793533325195	24.43813261674752	23.36782652138058	24.15931242075564	501257000
3209	2023-03-10	22.950096130371094	23.611667155651173	22.71125091840863	23.39380822343578	474866000
3210	2023-03-13	22.951093673706055	23.28287892325679	22.282529164620772	22.737233773647205	421890000
3211	2023-03-14	24.047380447387695	24.20327932512599	23.444771213854455	23.48074905093903	474910000
3212	2023-03-15	24.2122745513916	24.270235562421657	23.34483792874035	23.745576714518688	524486000
3213	2023-03-16	25.524423599243164	25.57139207335748	23.878491278999082	24.01140628522713	583253000
3214	2023-03-17	25.708301544189453	26.381863817929176	25.651337431359526	25.965134687603545	848547000
3215	2023-03-20	25.883190155029297	26.00711022624769	25.113689438376866	25.598375276520795	432747000
3216	2023-03-21	26.181997299194336	26.37487284283391	25.36452926173858	26.16301052912087	547408000
3217	2023-03-22	26.45081901550293	27.571091621041035	26.2199680667983	26.40784575429176	797295000
3218	2023-03-23	27.173351287841797	27.481151940364768	26.672677017823016	27.097400403214937	564889000
3219	2023-03-24	26.761619567871094	27.149368241079962	26.33789496036664	27.013456826272407	454920000
3220	2023-03-27	26.513782501220703	26.9824780003573	26.34788986309708	26.8195836745759	361026000
3221	2023-03-28	26.392860412597656	26.49579420860575	25.833224372418172	26.429837056217544	356104000
3222	2023-03-29	26.96648597717285	27.06042483163502	26.579738018819665	26.80759068169934	393694000
3223	2023-03-30	27.3652286529541	27.481154500758176	27.084410876510685	27.211329265409276	364516000
3224	2023-03-31	27.75897216796875	27.815934380003373	27.08740743538737	27.122384566656116	433933000
3225	2023-04-03	27.946849822998047	27.981826954201942	27.318258357219978	27.49114640923392	398716000
3226	2023-04-04	27.435182571411133	27.98182846186949	27.28927741449613	27.947850130837605	368592000
3227	2023-04-05	26.86355209350586	26.980474822292805	26.37786749452917	26.811585800897024	515015000
3228	2023-04-06	27.019454956054688	27.06242631919689	26.40985020646778	26.566747909374286	397654000
3229	2023-04-10	27.561100006103516	27.603072562534653	26.651690804540983	26.805590178121808	395279000
3230	2023-04-11	27.1513671875	27.771964430932886	27.108393921533427	27.70600728201999	314378000
3231	2023-04-12	26.477802276611328	27.45017025119376	26.430831901042534	27.352234292394773	446259000
3232	2023-04-13	26.44582176208496	26.86954632300793	26.31190987217555	26.716645759894465	353615000
3233	2023-04-14	26.74063491821289	26.86555379993831	26.20298394452447	26.486800040275686	395660000
3234	2023-04-17	26.98447608947754	26.988473203686386	26.415845135360854	26.547759434806412	321471000
3235	2023-04-18	27.649045944213867	28.091759262343043	27.339247645401258	27.51513402889549	604812000
3236	2023-04-19	27.912870407104492	27.98182586482497	27.214324706114123	27.343240685548253	358660000
3237	2023-04-20	27.086408615112305	28.01180820232442	26.982476023380784	27.653040047394537	427713000
3238	2023-04-21	27.101396560668945	27.165356100991744	26.70465489349958	26.93450514321989	345103000
3239	2023-04-24	27.024450302124023	27.348239440320924	26.653690781200147	26.99546979327811	339282000
3240	2023-04-25	26.223968505859375	27.2293161185349	26.207980048962167	27.06042517631063	378527000
3241	2023-04-26	26.938505172729492	27.312262999046098	26.687668618436636	26.984476752537656	406337000
3242	2023-04-27	27.208330154418945	27.477156579807456	26.607720371241534	27.345242278323862	377161000
3243	2023-04-28	27.73099136352539	27.739984394080437	27.05342998469089	27.20733127338207	292216000
3244	2023-05-01	28.891237258911133	29.039141923615947	27.76197146754515	27.82193199383704	570329000
3245	2023-05-02	28.19169044494629	28.81728552032771	28.0647739674423	28.661386629023887	402730000
3246	2023-05-03	27.78395652770996	28.348590376013785	27.45417077419222	27.821931972424778	383387000
3247	2023-05-04	27.544113159179688	27.840919391214324	27.22232162669159	27.63305419552841	321850000
3248	2023-05-05	28.66138458251953	28.736334757570592	27.713001157721607	27.807938808563854	361494000
3249	2023-05-08	29.132076263427734	29.201031717397843	28.33159752844978	28.503484856309754	344979000
3250	2023-05-09	28.552452087402344	28.954191553341325	28.431532251755662	28.880240185650283	314869000
3251	2023-05-10	28.866252899169922	29.094105560009464	28.44252830281305	28.986173947740745	369350000
3252	2023-05-11	28.559450149536133	28.931210344411994	28.227666813122973	28.87724453995884	322149000
3253	2023-05-12	28.32160758972168	28.761322564942308	28.02779776950865	28.510484105930274	274222000
3254	2023-05-15	28.934207916259766	28.95019827906706	28.133729096093575	28.48949703703172	293926000
3255	2023-05-16	29.194042205810547	29.850617354397016	28.81329083509019	28.82228386631905	449405000
3256	2023-05-17	30.158411026000977	30.179397303455694	29.410897359281257	29.56479672728252	432535000
3257	2023-05-18	31.657438278198242	31.807340536574944	30.30031991259901	30.39026164884716	748725000
3258	2023-05-19	31.24370765686035	31.55950253794087	30.89593395749169	31.515530471475522	473908000
3259	2023-05-22	31.155765533447266	31.499542119934745	30.660087176948643	30.880942499765002	372000000
3260	2023-05-23	30.668081283569336	31.267692227057807	30.61111907309606	30.979879050427765	356253000
3261	2023-05-24	30.51818084716797	30.58713630992968	29.786655566782457	30.19039269854062	721419000
3262	2023-05-25	37.95534896850586	39.454375407130364	36.61122070862838	38.497995807341425	1543911000
3263	2023-05-26	38.92072296142578	39.14457660817056	37.52562906518615	37.865408555661546	714397000
3264	2023-05-30	40.084964752197266	41.91077854478706	39.92307115381186	40.56865175565744	923401000
3265	2023-05-31	37.80944061279297	40.26884165058491	37.79744736537709	39.46236628795612	1002580000
3266	2023-06-01	39.74419021606445	40.02400727959351	38.31511796351833	38.46401952597585	635873000
3267	2023-06-02	39.30147171020508	40.47371062756024	39.03264531714134	40.070972345035095	482731000
3268	2023-06-05	39.14557647705078	39.539317935308446	38.681876946870204	38.88374549804094	396094000
3269	2023-06-06	38.6289176940918	39.134589881532925	38.123245506650676	38.80480599281515	388729000
3270	2023-06-07	37.45454788208008	39.47744543312822	37.33561334043707	38.893764495503234	511998000
3271	2023-06-08	38.488990783691406	38.842797765126164	37.48454176498526	37.703420255024895	417772000
3272	2023-06-09	38.74884796142578	39.68933264036205	38.545959600574975	39.0157005810381	427717000
3273	2023-06-12	39.4604606628418	39.50843481392578	38.59693356856273	39.17861681441675	388701000
3274	2023-06-13	40.99961853027344	41.0785778084364	39.71832028335553	40.164076100144555	613208000
3275	2023-06-14	42.973541259765625	42.97653797583017	40.5298718137659	40.80172657491871	740465000
3276	2023-06-15	42.629730224609375	43.265384836246646	42.12400575806211	42.57875935956908	568622000
3277	2023-06-16	42.668704986572266	43.69714280637508	42.637719859224546	43.42629077833163	655709000
3278	2023-06-20	43.78409194946289	43.9659956488173	42.65071191947433	42.97453641916343	451153000
3279	2023-06-21	43.021514892578125	43.591207435657196	42.05704501017966	43.47726740199492	551603000
3280	2023-06-22	43.001529693603516	43.40230809572924	42.21096084923493	42.22994767790135	417737000
3281	2023-06-23	42.185970306396484	42.78564141996851	41.99207590923577	42.440832245341774	358140000
3282	2023-06-26	40.60982894897461	42.74066558376808	40.078117742451454	42.43782951394114	594322000
3283	2023-06-27	41.8531494140625	41.91711366832996	40.42593102539138	40.77673742484644	462175000
3284	2023-06-28	41.094566345214844	41.82216977478574	40.49589414728599	40.637814961274316	582639000
3285	2023-06-29	40.79972457885742	41.577299950801056	40.577845588400876	41.53532305058581	380514000
3286	2023-06-30	42.2789192199707	42.526785015369995	41.47835753719588	41.657260733272246	501148000
3287	2023-07-03	42.389854431152344	42.87459038816099	42.178971032897955	42.493797772318985	198209000
3288	2023-07-05	42.293914794921875	43.15344240900505	42.062039108236945	42.112011067613764	323618000
3289	2023-07-06	42.08002471923828	42.15598345897762	41.323437850288094	41.8211671860052	303582000
3290	2023-07-07	42.47980880737305	43.19042323587049	42.156986987539184	42.298907804592	355881000
3291	2023-07-10	42.156986236572266	42.787642471608095	41.62627391492432	42.63372716743976	353908000
3292	2023-07-11	42.381866455078125	42.73467453078964	42.044053399323744	42.45782520987243	298244000
3293	2023-07-12	43.87804412841797	43.911027066615475	42.75365801470833	43.00951883998821	481277000
3294	2023-07-13	45.9519157409668	46.12981621305511	44.46772535978278	44.49371214998775	478204000
3295	2023-07-14	45.444190979003906	48.06176136683886	45.03541375901061	46.55758152341574	772075000
3296	2023-07-17	46.43564987182617	46.47063062366615	45.23730653549651	46.26374664142169	510488000
3297	2023-07-18	47.468082427978516	47.86986348716586	45.7090445218803	46.675515893049734	569164000
3298	2023-07-19	47.05131530761719	47.791912159998795	46.71649899256564	47.43810520447181	427502000
3299	2023-07-20	45.49516296386719	47.061309289375785	45.03741268358768	46.481623930021314	537865000
3300	2023-07-21	44.284820556640625	45.84097398700811	44.07593496513591	45.7630136202291	963769000
3301	2023-07-24	44.58765411376953	45.08438454090298	44.01596766528733	44.70658865527382	382516000
3302	2023-07-25	45.65407180786133	46.15779455675277	44.898483871908745	44.916475604061475	348081000
3303	2023-07-26	45.42720031738281	46.02787414060496	44.60565021693435	45.995890105777626	364237000
3304	2023-07-27	45.87495803833008	47.3691412842477	45.72503835474356	46.49361978738997	455976000
3305	2023-07-28	46.724491119384766	47.00134040286981	46.35569298072291	46.642535130211954	331194000
3306	2023-07-31	46.7035026550293	47.10428482748887	46.480624760835596	46.728490538955285	251055000
3307	2023-08-01	46.481624603271484	46.87441172832599	46.00188696062389	46.434649363103794	237858000
3308	2023-08-02	44.244850158691406	45.81499224934551	43.363331362198146	45.80599828780853	530142000
3309	2023-08-03	44.4907112121582	45.093382845124545	43.776101176403955	43.776101176403955	324176000
3310	2023-08-04	44.65562057495117	45.61709364469408	44.36877842760478	44.960454456109325	362666000
3311	2023-08-07	45.39221954345703	45.51515353063665	44.53868540861367	45.086386746173794	322154000
3312	2023-08-08	44.63963317871094	45.217316942470724	44.03196319010825	44.82852923844918	353843000
3313	2023-08-09	42.530784606933594	44.287824912823	42.111011764378375	44.24984363147646	586449000
3314	2023-08-10	42.36487579345703	43.550229596888094	41.81217607853569	42.13699953791343	492705000
3315	2023-08-11	40.832706451416016	41.99507385757675	40.61682471129046	41.728217445224736	533085000
3316	2023-08-14	43.7291259765625	43.77610121709491	40.28900646052013	40.4639102150388	690286000
3317	2023-08-15	43.91602325439453	45.24330157403039	43.68614920885437	44.535687703362775	676512000
3318	2023-08-16	43.46227264404297	44.65062306232533	43.38231446466475	44.49570885554983	527451000
3319	2023-08-17	43.320350646972656	44.037957367966825	42.97753549055958	43.94600851428991	452395000
3320	2023-08-18	43.2753791809082	43.55422630893718	41.63727335430421	42.61173994421543	583768000
3321	2023-08-21	46.941375732421875	47.03932184051733	44.197874362477556	44.46972532960602	692573000
3322	2023-08-22	45.6430778503418	48.16070421705832	45.308261577730654	48.108730641843266	755293000
3323	2023-08-23	47.09029769897461	47.174251508019	45.18333763432702	45.84097961779093	779046000
3324	2023-08-24	47.137264251708984	50.23857177595236	47.13326863032971	50.1885998204007	1156044000
3325	2023-08-25	45.992897033691406	47.77892090852691	44.999436003373106	46.9863542513935	925341000
3326	2023-08-28	46.809444427490234	46.9543657684175	44.863508175320256	46.45663639493685	685192000
3327	2023-08-29	48.75738525390625	49.05422410380392	46.365689250102406	46.640540743084706	701397000
3328	2023-08-30	49.237117767333984	49.89975418473673	48.39857488779277	49.01723659596874	735206000
3329	2023-08-31	49.32807159423828	49.71685929593791	48.93128883683363	49.353059479355466	528570000
3330	2023-09-01	48.48253631591797	49.772832417582066	48.11573594167944	49.73485494683887	463830000
3331	2023-09-05	48.52151107788086	48.82434715495617	47.83388674600478	48.19668764519063	382653000
3332	2023-09-06	47.03919982910156	48.526509476419605	46.55842365882449	48.418561612125444	468670000
3333	2023-09-07	46.219573974609375	46.322526887042805	45.13107789383709	45.50390615122535	433330000
3334	2023-09-08	45.55088806152344	46.584409473307375	45.250028806839694	45.92071940996517	473069000
3335	2023-09-11	45.157066345214844	46.14160670266933	44.29146651279777	46.1266142635962	473966000
3336	2023-09-12	44.849212646484375	45.65184205526837	44.51036898860746	44.71727382674797	349256000
3337	2023-09-13	45.463932037353516	45.908725609094766	44.48238464078705	44.57933983256991	398355000
3338	2023-09-14	45.55988693237305	45.965697093021376	45.110094621925995	45.92871548306057	370097000
3339	2023-09-15	43.879661560058594	45.577871869694	43.78770131863037	45.31999198709531	506831000
3340	2023-09-18	43.94562530517578	44.221498380036465	41.98053676641629	42.72819123361807	500271000
3341	2023-09-19	43.49983596801758	43.94562846497067	42.98207442166159	43.81269066855042	373064000
3342	2023-09-20	42.21943283081055	43.88266351133672	42.203441401322486	43.579802461208814	367108000
3343	2023-09-21	40.99799728393555	42.08049577030541	40.96101567472074	41.563736977268604	450736000
3344	2023-09-22	41.590721130371094	42.09548821247719	41.21189511865896	41.552736723974945	479236000
3345	2023-09-25	42.20244216918945	42.51629589542394	41.15792424834583	41.57173394062744	419091000
3346	2023-09-26	41.89158630371094	42.80016565537031	41.63570436324995	41.981544768615734	402282000
3347	2023-09-27	42.448326110839844	42.85214210831798	41.60971787103185	42.31039336126926	444935000
3348	2023-09-28	43.06903839111328	43.42587144415849	42.095490602814664	42.440328178113646	424663000
3349	2023-09-29	43.47884750366211	44.123549133326094	43.28693511492848	43.80669465697379	397830000
3350	2023-10-02	44.761253356933594	45.154069017187716	43.840678635675474	44.009599054426594	433298000
3351	2023-10-03	43.4968376159668	45.10909311668892	43.22596325710491	44.7872398839657	470850000
3352	2023-10-04	44.020599365234375	44.12255330566711	43.27194577354406	43.72173808377064	361821000
3353	2023-10-05	44.66729736328125	44.879200950918715	43.867668737435245	44.02959243795168	393483000
3354	2023-10-06	45.74079895019531	45.767786867817584	44.005603198940975	44.17252564280475	434436000
3355	2023-10-09	45.25202178955078	45.583868691074	44.34744233696588	44.82122173529832	409675000
3356	2023-10-10	45.77678298950195	46.23756795276768	45.06711283415853	45.289010107776726	368582000
3357	2023-10-11	46.7843132019043	46.837290048651624	46.02866295969664	46.1745952222244	378137000
3358	2023-10-12	46.92325210571289	47.586945967380146	46.30853914386971	46.75533066493349	481325000
3359	2023-10-13	45.43993377685547	47.094169510667186	45.25901788884397	46.93823975092536	474115000
3360	2023-10-16	46.07365036010742	46.20358739976767	44.8911958461008	45.04212688013775	375099000
3361	2023-10-17	43.91764450073242	44.73326836237256	42.46031976761086	43.97961605242817	812333000
3362	2023-10-18	42.176448822021484	43.19897746718347	41.805622331067	42.571266267488184	627294000
3363	2023-10-19	42.08149719238281	43.27694225554759	41.86259688147746	42.79116734856338	501233000
3364	2023-10-20	41.367828369140625	42.450326848741874	41.0589695927208	41.870593705500575	477266000
3365	2023-10-23	42.95509338378906	43.22796955938642	40.92603485604566	41.209903709929456	478530000
3366	2023-10-24	43.64277267456055	43.676757321663544	42.67122661422344	43.05704558498647	401463000
3367	2023-10-25	41.7596435546875	43.6297789361814	41.53574830765745	43.377892970342636	398379000
3368	2023-10-26	40.30731964111328	42.23642589504536	39.86152709976489	41.833612702341114	541001000
3369	2023-10-27	40.481239318847656	41.18691356194545	39.99646337372596	41.11094855365019	416784000
3370	2023-10-30	41.141929626464844	41.74664887563725	40.462244361806775	41.06796641155254	388028000
3371	2023-10-31	40.7611083984375	40.86006537582252	39.21182716227926	40.43126324594468	517969000
3372	2023-11-01	42.305397033691406	42.361370852066266	40.85007013008419	40.86506257244454	437593000
3373	2023-11-02	43.48583984375	43.863663031413026	42.874123932526324	43.307920925769054	409172000
3374	2023-11-03	44.98414993286133	45.28800612867796	43.70274239785865	43.99960568025811	424610000
3375	2023-11-06	45.729801177978516	45.91371784511654	44.87819475411046	45.264017491010264	400733000
3376	2023-11-07	45.933712005615234	46.19658683928955	45.137080351571434	45.69782127762116	343165000
3377	2023-11-08	46.552425384521484	46.84528891690733	45.946703314492126	46.07864213351029	346719000
3378	2023-11-09	46.92824935913086	48.207655129484806	46.728341254280565	47.44500813069146	540496000
3379	2023-11-10	48.31260681152344	48.44954438031616	47.261096034839866	47.4779945591138	421245000
3380	2023-11-13	48.59747314453125	49.0932455425318	48.07671461686158	48.29761289799248	384136000
3381	2023-11-14	49.632991790771484	49.81091072360735	49.0172798779873	49.656982745411305	416954000
3382	2023-11-15	48.86534881591797	49.93685071433626	48.17766786704911	49.91186458554616	475497000
3383	2023-11-16	49.45708084106445	49.50206198018349	48.30761579872143	48.656453168876766	339756000
3384	2023-11-17	49.27516555786133	49.69397019639206	48.98429998268991	49.501058800683616	325205000
3385	2023-11-20	50.38564682006836	50.52458236287964	49.15821508964933	49.28915491828104	414120000
3386	2023-11-21	49.920860290527344	50.4935928571012	49.19919468409959	50.10277517356445	565747000
3387	2023-11-22	48.69342803955078	50.311677390399474	47.66790243959162	49.828903283324706	899420000
3388	2023-11-24	47.753868103027344	48.898338123964756	47.72288042046281	48.447546842242424	294645000
3389	2023-11-27	48.21965026855469	48.50751503969105	47.629923460498674	47.777853703101385	395662000
3390	2023-11-28	47.7988395690918	48.300609664179134	47.45100125443084	48.2136481790491	401491000
3391	2023-11-29	48.117698669433594	48.739412176857265	47.837829598788915	48.35659018010254	382005000
3392	2023-11-30	46.74833297729492	48.08771233820332	46.400494624850445	48.00174983128795	526247000
3393	2023-12-01	46.74333190917969	47.178131734648986	46.165600596706255	46.50344524286752	369317000
3394	2023-12-04	45.48891067504883	46.055649290414806	44.98914235651732	46.055649290414806	437543000
3395	2023-12-05	46.548519134521484	46.58250295286297	45.25400334691917	45.448929830983346	371718000
3396	2023-12-06	45.48591613769531	47.36921155253726	45.39495069645239	47.197275238129286	380590000
3397	2023-12-07	46.57850646972656	46.61149502575525	45.58687833083044	45.68284295931475	350823000
3398	2023-12-08	47.48816680908203	47.72307920041658	46.53252440936205	46.57750949930058	359224000
3399	2023-12-11	46.6094970703125	47.51315707527434	45.81279915946564	47.47317498768805	509728000
3400	2023-12-12	47.63911056518555	47.64810605776617	46.028715290198626	46.028715290198626	372387000
3401	2023-12-13	48.06995391845703	48.57576453625137	47.59013451910957	47.61112654633229	447792000
3402	2023-12-14	48.33184814453125	48.65172771318974	47.40419892072773	48.37183404392987	391232000
3403	2023-12-15	48.871646881103516	49.38545387287282	48.10193546895566	48.175909002325604	479948000
3404	2023-12-18	50.05820083618164	50.414066187630915	49.13155069141953	49.381456841806674	412587000
3405	2023-12-19	49.58537673950195	49.68134136834579	48.87664329291069	49.40544401373602	464444000
3406	2023-12-20	48.092933654785156	49.98022517040364	48.07993804838336	49.636352578237826	397894000
3407	2023-12-21	48.97161102294922	49.076571148767	48.40082241502789	48.79267736467951	300425000
3408	2023-12-22	48.81167221069336	49.36446221767303	48.44880569619553	49.17653306295307	252507000
3409	2023-12-26	49.260498046875	49.581376676631486	48.94161756801922	48.949613984887115	244200000
3410	2023-12-27	49.3984489440918	49.661350703421	49.066572842938115	49.49241542635842	233648000
3411	2023-12-28	49.50341033935547	49.86527396770583	49.39345101981501	49.62436711615611	246587000
3412	2023-12-29	49.50341033935547	49.978234327074226	48.732699840316755	49.79430147307111	389293000
3413	2024-01-02	48.14991760253906	49.27649344260116	47.57713465197093	49.22551389912714	411254000
3414	2024-01-03	47.551143646240234	48.16591065021649	47.302236567517355	47.46717554449256	320896000
3415	2024-01-04	47.979984283447266	48.48179475152094	47.49016653492504	47.74906818641796	306535000
3416	2024-01-05	49.07856750488281	49.52839932284036	48.28786410604074	48.44380758245641	415039000
3417	2024-01-08	52.2333869934082	52.2553819091048	49.46042985737145	49.493418417650794	642510000
3418	2024-01-09	53.120052337646484	54.304608899415356	51.670595858503674	52.38133132087113	773100000
3419	2024-01-10	54.32959747314453	54.57950363229104	53.468920600031716	53.59587564392309	533796000
3420	2024-01-11	54.801422119140625	55.32522751933409	53.53989856479592	54.97835763768243	596759000
3421	2024-01-12	54.68946075439453	54.94936528488959	54.30960615330977	54.59949438818704	352994000
3422	2024-01-16	56.360836029052734	56.813665103138256	54.879393878712925	54.99734961591672	449580000
3423	2024-01-17	56.031959533691406	56.44980188752581	54.71945269845349	56.325847887071866	474394000
3424	2024-01-18	57.08556365966797	57.57837864545508	56.08593900392558	57.23850610997206	491650000
3425	2024-01-19	59.46866989135742	59.47766538428564	57.203517829580356	57.967230984594906	543501000
3426	2024-01-22	59.63161087036133	60.308358741109046	59.047830414692214	60.02646308238528	452955000
3427	2024-01-23	59.850528717041016	59.88751357892662	58.56301013401379	59.54764104000483	294654000
3428	2024-01-24	61.338966369628906	62.82540771389363	59.91550110281905	60.28136484798457	560271000
3429	2024-01-25	61.593868255615234	62.69545573126452	60.8271540987025	62.326590967001806	482777000
3430	2024-01-26	61.00809097290039	61.759811433716834	60.550266507965134	60.93711847607482	390309000
3431	2024-01-29	62.441551208496094	62.46554046020734	60.884137413565526	61.209012360122756	348733000
3432	2024-01-30	62.750431060791016	63.46916289646236	62.23662409247559	62.876387020851176	410735000
3433	2024-01-31	61.503902435302734	62.24562445900208	60.67721323683143	61.41693329631054	453795000
3434	2024-02-01	63.00334167480469	63.167281577618986	61.626859664228725	62.07668769492248	369146000
3435	2024-02-02	66.13516998291016	66.57499963939881	63.66609208338151	63.94998587832111	476578000
3436	2024-02-05	69.30597686767578	69.47091584987561	67.17977633836104	68.19939012424172	680078000
3437	2024-02-06	68.19739532470703	69.72781896754408	66.27512050871108	69.60386495591794	683111000
3438	2024-02-07	70.07267761230469	70.1936343745623	67.57461541049389	68.29334720317483	495575000
3439	2024-02-08	69.61485290527344	70.76741990227906	69.42892572649546	70.04768899799114	414422000
3440	2024-02-09	72.10592651367188	72.15790132018077	70.18564235653706	70.50652100790245	436637000
3441	2024-02-12	72.22087860107422	74.5829904741092	71.22325216031359	72.57274383383451	613710000
3442	2024-02-13	72.1009292602539	73.42243172037925	69.5938748865512	70.37358093821054	602580000
3443	2024-02-14	73.87226104736328	74.20813345586252	71.91099955356471	73.17452501401227	504917000
3444	2024-02-15	72.63072204589844	73.9472289995395	72.37282328939969	73.84127361084667	420122000
3445	2024-02-16	72.58573913574219	74.37406898709354	72.47378167003887	74.07218040927339	495327000
3446	2024-02-20	69.42593383789062	71.92899173506727	67.70857639129635	71.91999242878622	704833000
3447	2024-02-21	67.4466781616211	68.86214710879592	66.22313849991595	67.9804743369606	690298000
3448	2024-02-22	78.5085220336914	78.5455030813757	74.1921420425949	74.99684018330679	865100000
3449	2024-02-23	78.78740692138672	82.36305967089498	77.54087350099768	80.759665666911	829388000
3450	2024-02-26	79.06231689453125	80.61573447856021	78.47553160288044	79.67008277283831	503973000
3451	2024-02-27	78.67145538330078	79.4501699351413	77.1330392208547	79.35120044520698	391705000
3452	2024-02-28	77.63385009765625	78.90337002935253	77.09605003023249	77.59086697046706	393110000
3453	2024-02-29	79.08230590820312	79.95997471561954	78.32059087723945	79.0643149217093	507289000
3454	2024-03-01	82.24810791015625	82.26910374751212	79.40517391258761	79.96996422541928	479135000
3455	2024-03-04	85.20500183105469	87.66207928922401	83.6875739405617	84.09841513764894	615616000
3456	2024-03-05	85.93576049804688	86.06872004565462	83.38960003379123	85.24198821051228	520639000
3457	2024-03-06	88.67086029052734	89.69452599594824	87.00141069166892	87.99308922719804	582520000
3458	2024-03-07	92.6385498046875	92.73651717702312	89.57255620841083	90.12837327546654	608119000
3459	2024-03-08	87.49925231933594	97.36801162259309	86.47758481062256	95.10675351305797	1142269000
3460	2024-03-11	85.7458267211914	88.76782871199401	84.13835321441624	86.4006103441235	678364000
3461	2024-03-12	91.88280487060547	91.92978650047704	86.1216977613809	88.02007593748665	668075000
3462	2024-03-13	90.85814666748047	91.473941646385	88.40594947132757	91.02509163024045	635713000
3463	2024-03-14	87.91510772705078	90.61622350841212	86.57154750613068	89.54757446626068	602318000
3464	2024-03-15	87.80813598632812	89.51657406692517	86.22866094849327	86.90143633231817	642086000
3465	2024-03-18	88.42594146728516	92.37464071222252	87.05638881145386	90.35830507117406	668976000
3466	2024-03-19	89.36864471435547	90.51426446803778	84.98208522610015	86.67152505126207	672171000
3467	2024-03-20	90.34231567382812	90.38030520484318	88.19401951660328	89.76749997737916	479063000
3468	2024-03-21	91.40496063232422	92.61756721905257	90.37530021359187	92.26968196617385	480372000
3469	2024-03-22	94.2580337524414	94.74687156183035	90.80416666140296	91.11106503897344	586719000
3470	2024-03-25	94.97078704833984	96.7342074446901	93.47928046219188	93.91013861786189	552136000
3471	2024-03-26	92.53058624267578	96.34333614885402	92.47160751849903	95.8195062336972	513648000
3472	2024-03-27	90.22034454345703	93.20935991690288	89.09371596526927	93.08140362412708	586067000
3473	2024-03-28	90.3263168334961	91.2700069314821	89.163696917333	89.97043098866838	435212000
3474	2024-04-01	90.33331298828125	92.1947007975338	89.17469715880289	90.26933865065378	452441000
3475	2024-04-02	89.42261505126953	90.06440242112468	87.59121620163441	88.41893947358703	433064000
3476	2024-04-03	88.93477630615234	90.3443168469122	88.3709661913593	88.45493823513225	370067000
3477	2024-04-04	85.87677764892578	90.60422800372173	85.85178433643762	90.37629845117095	434965000
3478	2024-04-05	87.97908782958984	88.45193199631433	85.89777114739914	86.83745712010142	399678000
3479	2024-04-08	87.10437774658203	88.80081883400379	86.70350850941023	88.67085666122206	283220000
3480	2024-04-09	85.3259506225586	87.60620698800746	82.99472376686872	87.41326961083752	503547000
3481	2024-04-10	87.01040649414062	87.3712879556285	83.68149867040677	83.89843024698811	431929000
3482	2024-04-11	90.58622741699219	90.70918810631315	86.89744487180356	87.39127824687137	431637000
3483	2024-04-12	88.15703582763672	90.1453886602286	87.50125303417155	89.66953943111257	426805000
3484	2024-04-15	85.97274780273438	90.58323225547265	85.9007728583494	89.06873054875433	443077000
3485	2024-04-16	87.38628387451172	88.08904823109181	86.03572977127556	86.40460421758179	370453000
3486	2024-04-17	84.00739288330078	88.7458333599475	83.92241409948026	88.3109710984958	495400000
3487	2024-04-18	84.64318084716797	86.16168663370678	82.37492908333081	84.94208621726145	447260000
3488	2024-04-19	76.17497253417969	84.29630512599306	75.58117346384236	83.12269469975273	875198000
3489	2024-04-22	79.49188232421875	80.04670035538005	76.3749101252901	78.07834524781059	596341000
3490	2024-04-23	82.39592742919922	82.74181446817349	80.23763989778655	80.74247130165297	438559000
3491	2024-04-24	79.65082550048828	84.05437709629325	79.1569845005292	83.92241667959377	512208000
3492	2024-04-25	82.6048583984375	83.29562566305763	78.19730258611348	78.84208734175279	424641000
3493	2024-04-26	87.70618438720703	88.30198930446801	83.3596128981717	83.79047109382074	551011000
3494	2024-04-29	87.7281723022461	87.96308807915567	85.23798574736955	87.56622296271497	388971000
3495	2024-04-30	86.37361907958984	88.78982495986544	86.27165520822136	87.21134125053536	363709000
3496	2024-05-01	83.01371765136719	85.9717451202874	81.22830132116862	85.04905184528752	559863000
3497	2024-05-02	85.78881072998047	86.20867093085921	83.17266601309362	84.42125626969049	377898000
3498	2024-05-03	88.75983428955078	89.25166943381491	87.01140828668458	87.76016278941914	398341000
3499	2024-05-06	92.10973358154297	92.18970913389045	89.02574784622284	89.36063689142837	376203000
3500	2024-05-07	90.52425384521484	91.75084815179432	88.98176145323684	91.06807385977748	437342000
3501	2024-05-08	90.38230895996094	91.16404981267715	89.39063036492911	89.45361321300157	325721000
3502	2024-05-09	88.71784973144531	91.04208295679378	88.20202038816478	90.4992620554592	378013000
3503	2024-05-10	89.84847259521484	91.3709748992257	89.19768547851668	90.2753342742342	335325000
3504	2024-05-13	90.36931610107422	90.96811842024397	88.49992744150495	90.44828491109924	289680000
3505	2024-05-14	91.32598876953125	91.62089001998181	88.904779793576	89.5695622301617	296507000
3506	2024-05-15	94.59890747070312	94.83083350687552	91.5689050462718	92.44161932872312	417735000
3507	2024-05-16	94.3280029296875	95.78752238437566	94.07208269713682	94.87882442022669	323952000
3508	2024-05-17	92.4486083984375	94.70886703782735	91.77583301886031	94.33799437588382	359691000
3509	2024-05-20	94.74887084960938	95.16873108150425	93.40931459730984	93.71921034558147	318764000
3510	2024-05-21	95.35466766357422	95.36866300361463	93.14939104451075	93.56825212335475	328946000
3511	2024-05-22	94.91881561279297	95.98846392246197	93.21837781672151	95.42765114316352	548648000
3512	2024-05-23	103.76490783691406	106.2850758370863	101.48664948420172	101.99448585081109	835065000
3513	2024-05-24	106.43403625488281	106.44003098960508	102.96617374072069	104.41469537259921	429494000
3514	2024-05-28	113.86357879638672	114.90123977492766	109.84690116806794	110.20778262251307	652728000
3515	2024-05-29	114.78727722167969	115.45405793078952	110.86457027293942	113.01286640628571	557442000
3516	2024-05-30	110.46369171142578	115.78094422890767	109.62696874788826	114.61232962234554	487350000
3517	2024-05-31	109.59699249267578	112.67997913664935	106.90487625910878	112.48303762096089	613263000
3518	2024-06-03	114.96221923828125	114.96221923828125	111.96620219037665	113.58367447543728	438392000
3519	2024-06-04	116.39875030517578	116.56169877793198	114.00753771578134	115.67799408835361	403324000
3520	2024-06-05	122.3997802734375	122.40877237466783	117.42941347887506	118.33211671671947	528402000
3521	2024-06-06	120.958251953125	125.54574130546908	118.28113030159747	124.00724541916884	664696000
3522	2024-06-07	120.8482894897461	121.65202623467715	117.98323363858707	119.7306529022316	412386000
3523	2024-06-10	121.74999237060547	123.05955958930451	116.9715638416941	120.33046067723372	314162700
3524	2024-06-11	120.88021850585938	122.83973476114328	118.71074727008515	121.7399996348229	222551200
3525	2024-06-12	125.16914367675781	126.84872997628844	122.53979453852547	123.02967165119686	299595000
3526	2024-06-13	129.5780792236328	129.7680348697194	127.12868568021801	129.35813218658845	260704500
3527	2024-06-14	131.84750366210938	132.8072585317083	128.28838344854194	129.92797866788297	309320400
3528	2024-06-17	130.94773864746094	133.69706139159663	129.54808953427707	132.9572533982128	288504400
3529	2024-06-18	135.54660034179688	136.29641557179684	130.6578056523983	131.10769173939232	294335100
3530	2024-06-20	130.74777221679688	140.72530869246972	129.4880881954488	139.765553796689	517768400
3531	2024-06-21	126.53881072998047	130.5978154647857	124.26937345205326	127.08867825178737	655484700
3532	2024-06-24	118.08089447021484	124.42932809847615	118.0109120255889	123.2096275256971	476060900
3533	2024-06-25	126.05892944335938	126.46883208603107	119.29060083723321	121.17013488438512	425787500
3534	2024-06-26	126.36885833740234	128.08842814640124	122.56979155312732	126.09892059020918	362975900
3535	2024-06-27	123.9594497680664	126.37885933630702	122.8897136949346	124.06942327696439	252571700
3536	2024-06-28	123.50955963134766	127.67853027804634	122.71975337861936	124.54930428199576	315516700
3537	2024-07-01	124.26937866210938	124.80923890749885	118.8007251119183	123.4395813225982	284885500
3538	2024-07-02	122.6397705078125	123.37959365292392	121.00017523772506	121.10014907077634	218374000
3539	2024-07-03	128.24839782714844	128.24839782714844	121.33010435521813	121.63003350315482	215749000
3540	2024-07-05	125.79899597167969	128.81825608276083	125.64903140778242	127.34860945857926	214176700
3541	2024-07-08	128.16839599609375	130.73776982046533	127.0086858992603	127.4585719244731	237677300
3542	2024-07-09	131.34764099121094	133.78704236722226	128.61830251041144	130.3178959397844	285366600
3543	2024-07-10	134.87677001953125	135.0667256558596	132.38737791270125	133.99698191654937	248978600
3544	2024-07-11	127.36860656738281	136.11644269274476	127.01869434277064	135.7165473660534	374782700
3545	2024-07-12	129.20816040039062	131.88749271860638	127.18865386253758	128.22839089146464	252680500
3546	2024-07-15	128.40835571289062	131.35762580228223	127.14866403247436	130.52782847793975	208326200
3547	2024-07-16	126.32886505126953	129.00819736720675	124.54930487008038	128.40835436238444	214769500
3548	2024-07-17	117.96092224121094	121.81997165296215	116.6912385563928	121.32009486519661	390086200
3549	2024-07-18	121.06016540527344	122.36984786902624	116.53128260658956	121.81998031239168	320979500
3550	2024-07-19	117.90094757080078	121.57004161457283	117.34108797082892	120.32034955926778	217223800
3551	2024-07-22	123.50955963134766	124.03942781453529	119.8304661088677	120.3203432330864	258068900
3552	2024-07-23	122.5597915649414	124.65928025097237	122.06991443104106	122.74974719191928	173911000
3553	2024-07-24	114.22184753417969	119.92043994002134	113.41204956795865	119.1406333610656	327776900
3554	2024-07-25	112.25233459472656	116.60126129148769	106.27381225253961	113.01214947730902	460067000
3555	2024-07-26	113.03214263916016	116.17136841805404	111.55251154245995	116.16137637359374	293399100
3556	2024-07-29	111.5625	116.25134680115113	111.27257816967544	113.66198865142056	248152100
3557	2024-07-30	103.7044448852539	111.96240417731258	102.51473565355279	111.49251876218644	486833300
3558	2024-07-31	116.99116516113281	118.3108396333588	110.85267854952704	112.87218513169266	473174200
3559	2024-08-01	109.18309783935547	120.13040514788088	106.78368749587625	117.50104810323892	523462300
3560	2024-08-02	107.24356079101562	108.69320802636011	101.3450209019017	103.73443129488524	482027500
3561	2024-08-05	100.42524719238281	103.38452459369911	90.66765743904186	92.0373150047539	552842400
3562	2024-08-06	104.22430419921875	107.68345045446188	100.5252192354799	103.81440159583764	409012100
3563	2024-08-07	98.88563537597656	108.77319818362058	98.6656883565928	107.78343659639361	411440400
3564	2024-08-08	104.94413757324219	105.47400576569116	97.49596860854	101.97486813365401	391910000
3565	2024-08-09	104.72418975830078	106.57373239559361	103.40451530940655	105.6139698534446	290844200
3566	2024-08-12	108.99313354492188	111.04263146519123	106.23381911518737	106.29380189006847	325559900
3567	2024-08-13	116.11138153076172	116.20136332032301	111.55250759337807	112.41229629244809	312646700
3568	2024-08-14	118.05091094970703	118.57077948335262	114.04189674110647	118.5007970340635	339246400
3569	2024-08-15	122.82972717285156	123.2096307926781	117.44105591122558	118.73073896282733	318086700
3570	2024-08-16	124.54930114746094	124.9691958147952	121.15013749579563	121.90995234205361	302589900
3571	2024-08-19	129.9679718017578	129.9679718017578	123.38959109072681	124.2493798220781	318333600
3572	2024-08-20	127.2186508178711	129.8480077753235	125.85898525590325	128.36836140301475	300087400
3573	2024-08-21	128.46835327148438	129.31815003716036	126.62881008429083	127.2886435744744	257883600
3574	2024-08-22	123.70951080322266	130.717785815134	123.06966909662319	129.98796994394152	376189100
3575	2024-08-23	129.33811950683594	129.56807382051312	125.18914813175064	125.82898983127045	323230300
3576	2024-08-26	126.42884063720703	131.22765338990934	124.33935925298674	129.53808260280766	331964700
3577	2024-08-27	128.26840209960938	129.1681743229575	123.84948497148315	125.01920259136338	303134600
3578	2024-08-28	125.57905578613281	128.29838691719942	122.60978624415954	128.0884319398247	448101100
3579	2024-08-29	117.56102752685547	124.3993464291812	116.6812470646182	121.33010304223866	453023300
3580	2024-08-30	119.34059143066406	121.72000228172388	117.19111963899515	119.50054804230363	333751600
3581	2024-09-03	107.973388671875	116.18136480283337	107.26356453201906	115.9814171340765	477155100
3582	2024-09-04	106.18383026123047	113.24208832420429	104.09434887245212	105.38403194779274	372470300
3583	2024-09-05	107.18358612060547	109.6229874268856	104.73419276980215	104.96413183407385	306850700
3584	2024-09-06	102.8046646118164	108.12335346353827	100.92512296050285	108.01337995723738	413638100
3585	2024-09-09	106.44376373291016	106.52374584904946	103.6644500309421	104.85415159157789	273912000
3586	2024-09-10	108.0733642578125	109.37304700834024	104.92413884500664	107.78343479415585	268283700
3587	2024-09-11	116.88119506835938	117.16112485124165	107.39352807236727	109.3630438515934	441422400
3588	2024-09-12	119.12083435058594	120.77057045474369	115.3614370539407	116.82120128077001	367100500
3589	2024-09-13	119.0808334350586	119.94069565795841	117.58107480834963	119.06084000976254	238358300
3590	2024-09-16	116.7612075805664	118.16098383065176	114.34159881620232	116.77120810734208	248772300
3591	2024-09-17	115.57140350341797	118.7808938826076	114.81153124290536	118.15099033708098	231925900
3592	2024-09-18	113.35176086425781	117.68105834506785	113.20178347448297	115.87135202544096	310318900
3593	2024-09-19	117.85103607177734	119.64074895502783	117.2311330909559	117.3311154741421	293506400
3594	2024-09-20	115.98133850097656	118.6009197546388	115.37143602446805	117.041165532472	382462400
3595	2024-09-23	116.24130249023438	116.97118080282907	114.84152614526418	116.5312567610485	206228500
3596	2024-09-24	120.85055541992188	121.78040609310197	115.36143323881014	116.5012492087513	354966800
3597	2024-09-25	123.4901351928711	124.91990547833531	121.5904392877682	122.00036937142775	284692900
3598	2024-09-26	124.02005004882812	127.64946344549999	121.78041247124415	126.77960826024157	302582900
3599	2024-09-27	121.38047790527344	124.01005220096552	119.24082267160239	123.9500642912149	271009200
3600	2024-09-30	121.42046356201172	121.48045146740193	118.13099198549791	118.29096227592748	226553700
3601	2024-10-01	116.9811782836914	122.42030559533124	115.77137385100936	121.75040758040218	302094500
3602	2024-10-02	118.83087921142578	119.360792730428	115.12147695024304	116.42127087200362	221845900
3603	2024-10-03	122.83023834228516	124.33999759824167	120.32063993396463	120.90054847309592	277118000
3604	2024-10-04	124.89990234375	125.01988578554294	121.810403092212	124.91990339813242	243678100
3605	2024-10-07	127.69945526123047	130.61898369823507	124.92989659161151	124.96989107230341	346250200
3606	2024-10-08	132.86862182617188	133.45852325335272	129.39917881279587	130.23904002332463	285722500
3607	2024-10-09	132.628662109375	134.4983717641675	131.3588773259068	134.08843403580283	246191600
3608	2024-10-10	134.78831481933594	134.97828670089152	130.97893005790212	131.88878735570256	242311300
3609	2024-10-11	134.7783203125	135.75815840657205	133.63850429309608	133.98843884138304	170209500
3610	2024-10-14	138.0478057861328	139.57755854294567	136.27808612883217	136.44805696221857	232347700
3611	2024-10-15	131.57884216308594	138.547722466739	128.71930149862905	137.84782283581688	377831000
3612	2024-10-16	135.6981658935547	136.5980149944232	131.55883256815804	133.9584403413635	264879700
3613	2024-10-17	136.90797424316406	140.8673441853548	136.8479863322171	139.31759037510415	306435900
3614	2024-10-18	137.97779846191406	138.87764756674068	137.25791307551907	138.64768884107772	176090200
3615	2024-10-21	143.6868896484375	143.6868896484375	137.97780144123402	138.1077854115753	264554500
3616	2024-10-22	143.56690979003906	144.39677817254247	141.7572032447214	142.88702644418225	226311600
3617	2024-10-23	139.5375518798828	142.4070854107316	137.43789878035992	142.00715584596583	285930000
3618	2024-10-24	140.38742065429688	141.3272719093067	138.4377373361036	140.79735837298583	172354900
3619	2024-10-25	141.51722717285156	144.1068221770471	140.77735596279692	140.90732467853542	205122100
3620	2024-10-28	140.4973907470703	143.11696423513524	140.02746516246322	142.976987375231	173586700
3621	2024-10-29	141.22727966308594	142.23711171034327	138.87765156261756	140.26742736816374	157593600
3622	2024-10-30	139.3175811767578	140.30742741103543	136.78798938993828	139.51754595215704	179418100
3623	2024-10-31	132.7386474609375	137.5878737112806	132.08875807974474	137.57788081150406	270039600
3624	2024-11-01	135.3782196044922	137.2879161101812	134.5483665061615	134.67833522595924	207127800
3625	2024-11-04	136.0281219482422	138.9376575905799	135.54820341905642	137.18793904541485	187528200
3626	2024-11-05	139.8874969482422	140.3474144064953	137.30791015086248	137.4278859649573	160537400
3627	2024-11-06	145.58656311035156	146.46642634688735	141.93715671974996	142.93699575896497	242043900
3628	2024-11-07	148.85606384277344	148.9060435973239	146.14649291865044	146.3664587614797	207323300
3629	2024-11-08	147.6062469482422	149.74590195013883	146.236457046531	148.7460628790407	175665800
3630	2024-11-11	145.23663330078125	148.82606753959354	143.54691790764704	148.65608145399648	182325600
3631	2024-11-12	148.26612854003906	149.62591028148023	145.98649668767203	146.7563770410738	198634700
3632	2024-11-13	146.2464599609375	149.30596496785506	145.87650914358065	149.04601231096433	191903300
3633	2024-11-14	146.7363739013672	148.97601887199116	145.52657719098687	147.6162371498861	194463300
3634	2024-11-15	141.9571533203125	145.2166386002855	140.05746510375218	144.8466877533126	250132900
3635	2024-11-18	140.12744140625	141.52722527651324	137.1279241566863	139.47755210471132	221866000
3636	2024-11-19	146.98634338378906	147.10633445236968	140.96732287230222	141.2972716123141	227834900
3637	2024-11-20	145.8665313720703	147.53626090336707	142.70703603144835	147.38629113505743	309871700
3638	2024-11-21	146.6464080810547	152.8654088901037	140.67736706254192	149.32598496889756	400946600
3639	2024-11-22	141.92715454101562	147.13632286743956	141.07730047570033	145.90650981286518	236406200
3640	2024-11-25	135.9981231689453	142.02715192160386	135.79815839357323	141.9671640146257	344941900
3641	2024-11-26	136.89797973632812	139.277601884859	135.64818075181995	137.6778530821544	190287700
3642	2024-11-27	135.31822204589844	137.19792446250455	131.77879829463743	134.98827330747284	226370900
3643	2024-11-29	138.22776794433594	139.32759715528792	136.02812477876728	136.75800311530705	141863200
3644	2024-12-02	138.60769653320312	140.42739572538855	137.7978293194704	138.8076612979231	171682800
3645	2024-12-03	140.23744201660156	140.51739577472358	137.92781588392697	138.23776359782383	164414000
3646	2024-12-04	145.1166534423828	145.76654278655016	140.26742746830917	141.97715912549498	231224300
3647	2024-12-05	145.04666137695312	146.52652104015894	143.93676281520223	145.0966598316491	172621200
3648	2024-12-06	142.42689514160156	145.68658966441174	141.29699424160657	144.58670004061705	188505600
3649	2024-12-09	138.79722595214844	139.93712045292858	137.1173878488451	138.9572148926683	189308600
3650	2024-12-10	135.05758666992188	141.80696595909077	133.77769033829185	138.99721154250668	210020900
3651	2024-12-11	139.29718017578125	140.15710166074888	135.19756655561218	137.3473626393387	184905200
3652	2024-12-12	137.32736206054688	138.42726697152892	135.7875104425574	137.0673914713081	159211400
3653	2024-12-13	134.23765563964844	139.58716980719961	132.52780616182653	138.92722683278515	231514900
3654	2024-12-16	131.98785400390625	134.38762706465963	130.40799755691268	134.16764608739564	237951100
3655	2024-12-17	130.3780059814453	131.57789255271604	126.84833189511964	129.07812250532473	259410300
3656	2024-12-18	128.8981475830078	136.68742440979707	128.2682006428492	133.84768927135005	277444500
3657	2024-12-19	130.66796875	134.01766661792476	129.5380830968377	131.7478712095932	209719200
3658	2024-12-20	134.68760681152344	135.26755529215387	128.20820713472543	129.7980572196654	306528600
3659	2024-12-23	139.6571502685547	139.77713434768583	135.1075657604122	136.2674627166313	176053500
3660	2024-12-24	140.2071075439453	141.88694573903672	138.6372445869122	139.98712655305678	105157000
3661	2024-12-26	139.91712951660156	140.8370583714796	137.7173348045662	139.68715493157526	116205600
3662	2024-12-27	136.9973907470703	139.00721560881072	134.69761453351015	138.53725762424156	170582600
3663	2024-12-30	137.47735595703125	140.2570989672278	134.00767398793965	134.81759702407376	167734700
3664	2024-12-31	134.27764892578125	138.05731549303724	133.8176997545706	138.0173106258272	155659200
3665	2025-01-02	138.29727172851562	138.8672266066605	134.61761764692358	135.98748671158143	198247200
3666	2025-01-03	144.4567108154297	144.88666393436952	139.71714137538024	139.99711439640743	229322500
3667	2025-01-06	149.41624450683594	152.14600432101588	147.80640728049391	148.57632545203526	265377400
3668	2025-01-07	140.12710571289062	153.1159160516902	139.99711279126652	153.0159191493047	351782200
3669	2025-01-08	140.0971221923828	143.9367655713296	137.5473535279277	142.5668963792699	227349900
3670	2025-01-10	135.8975067138672	139.90713250101766	134.20765966847648	137.43735839735214	207602500
3671	2025-01-13	133.21774291992188	133.47772877314173	129.49808381781634	129.97805065881337	204808900
3672	2025-01-14	131.7478790283203	136.3674645891877	130.03804480886453	136.0374931021696	195590500
3673	2025-01-15	136.22747802734375	136.43745017340345	131.277920981104	133.63770458598145	185217300
3674	2025-01-16	133.55772399902344	138.73724031386243	133.47772952507327	138.6272498193542	209235600
3675	2025-01-17	137.6973419189453	138.48726255165812	135.44754884500142	136.67743145335606	201188800
3676	2025-01-21	140.81704711914062	141.8169551308445	137.07738566270945	139.14720257048143	197749000
3677	2025-01-22	147.05648803710938	147.77640781491758	143.65679142482674	144.64670591256592	237651400
3678	2025-01-23	147.2064666748047	147.2164602628041	143.706788444335	145.03666800279981	155915500
3679	2025-01-24	142.60687255859375	148.95629439391405	141.86695041120194	148.35634349735062	234657600
3680	2025-01-27	118.40910339355469	128.3881809500624	116.68926041493282	124.78852130861458	818830900
3681	2025-01-28	128.9781494140625	128.9881430022562	116.23931491482392	121.79880142784785	579666400
3682	2025-01-29	123.6886215209961	126.87833061040895	120.03896327722832	126.48836708502724	467120600
3683	2025-01-30	124.63853454589844	124.9885008224628	118.08913405132431	123.08867408422283	392925500
3684	2025-01-31	120.0589599609375	127.83824341487099	119.1790436181177	123.76861793270326	390372900
3685	2025-02-03	116.64927673339844	118.55909714130068	112.99961082645434	114.7394486968032	371235700
3686	2025-02-04	118.63909149169922	121.1888524384042	116.68926621972048	116.94924444838958	256550000
3687	2025-02-05	124.81851959228516	124.98850212428793	120.74889426826606	121.74880228526035	262230800
3688	2025-02-06	128.66815185546875	128.7581551695	125.19847756454047	127.40827329026631	251483600
3689	2025-02-07	129.8280487060547	130.35799871586244	124.9884977355082	129.20811063964976	228186300
3690	2025-02-10	133.55772399902344	134.98758517024453	129.94805537047182	130.0780330404282	216989100
3691	2025-02-11	132.7877960205078	134.4676342706669	131.0079608594355	132.56781502240796	178902400
3692	2025-02-12	131.12794494628906	132.22784993678553	129.0681367435288	130.00805277951918	160278600
3693	2025-02-13	135.27755737304688	136.487452862588	131.15794096754342	131.54790450828392	197430000
3694	2025-02-14	138.8372344970703	139.23719160158925	135.4875365315285	136.46744211776974	195479600
3695	2025-02-18	139.38717651367188	143.4268135927519	137.91731045487123	141.25701494818574	219176600
3696	2025-02-19	139.21719360351562	141.34700263351252	137.2073839146051	139.49716663707372	167536000
3697	2025-02-20	140.0971221923828	140.6470746897965	136.7774200315485	140.01712771481476	143903600
3698	2025-02-21	134.41763305664062	141.4470007486669	134.01767593596887	140.02711787829398	228217600
3699	2025-02-24	130.2680206298828	138.57725415414035	130.06804206967678	136.5474420161462	251381100
3700	2025-02-25	126.61835479736328	130.18802626376245	124.42856133510212	129.96804527013506	271428700
3701	2025-02-26	131.26792907714844	133.71770077604796	128.478192299153	129.97805439122038	322553800
3702	2025-02-27	120.13895416259766	134.99758082030266	119.99896764539281	134.9875872324259	443175800
3703	2025-02-28	124.90850830078125	125.07849083366686	116.38929530836823	118.00914142194866	389091100
3704	2025-03-03	114.04950714111328	123.68861991301428	112.26967207329028	123.49864257535764	411381400
3705	2025-03-04	115.97933197021484	119.29902637351395	110.09987541363249	110.63982667322061	398163300
3706	2025-03-05	117.28921508789062	118.26912068620358	114.49947076595478	117.56918811598004	284337900
3707	2025-03-06	110.55982971191406	115.3393888375433	110.209863429875	113.51955654224739	321181900
3708	2025-03-07	112.67964172363281	113.46957000648335	107.5501084934214	111.2397716760376	341755500
3709	2025-03-10	106.97016143798828	111.83970852661247	105.45029700249104	109.88989097369002	366487400
3710	2025-03-11	108.75	112.22967568900775	104.76036144852146	106.98015850635034	354865700
3711	2025-03-12	115.73999786376953	116.76000213623047	112.87999725341797	114.12000274658203	323857500
3712	2025-03-13	115.58000183105469	117.76000213623047	113.79000091552734	117.02999877929688	299033100
3713	2025-03-14	121.66999816894531	121.87999725341797	118.1500015258789	118.61000061035156	277593500
3714	2025-03-17	119.52999877929688	122.88999938964844	118.02999877929688	122.73999786376953	255501500
3715	2025-03-18	115.43000030517578	119.0199966430664	114.54000091552734	118.0	299686900
3716	2025-03-19	117.5199966430664	120.44999694824219	115.68000030517578	117.2699966430664	273426200
3717	2025-03-20	118.52999877929688	120.19999694824219	116.47000122070312	116.55000305175781	248829700
3718	2025-03-21	117.69999694824219	117.98999786376953	115.41999816894531	116.94000244140625	266498500
3719	2025-03-24	121.41000366210938	122.22000122070312	119.33999633789062	119.87999725341797	228452500
3720	2025-03-25	120.69000244140625	121.29000091552734	118.91999816894531	120.55000305175781	167447200
3721	2025-03-26	113.76000213623047	118.83999633789062	112.70999908447266	118.7300033569336	293463300
3722	2025-03-27	111.43000030517578	114.44999694824219	110.66000366210938	111.3499984741211	236902100
3723	2025-03-28	109.66999816894531	112.87000274658203	109.06999969482422	111.48999786376953	229872500
3724	2025-03-31	108.37999725341797	110.95999908447266	103.6500015258789	105.12999725341797	299212700
3725	2025-04-01	110.1500015258789	110.19999694824219	106.47000122070312	108.5199966430664	222614000
3726	2025-04-02	110.41999816894531	111.9800033569336	106.79000091552734	107.29000091552734	220601200
3727	2025-04-03	101.80000305175781	105.62999725341797	101.5999984741211	103.51000213623047	338769400
3728	2025-04-04	94.30999755859375	100.12999725341797	92.11000061035156	98.91000366210938	532273800
3729	2025-04-07	97.63999938964844	101.75	86.62000274658203	87.45999908447266	611041300
3730	2025-04-08	96.30000305175781	105.8499984741211	94.45999908447266	103.80999755859375	476243400
3731	2025-04-09	114.33000183105469	115.0999984741211	97.52999877929688	98.88999938964844	612918300
3732	2025-04-10	107.56999969482422	110.86000061035156	99.1500015258789	109.37000274658203	437812400
3733	2025-04-11	110.93000030517578	111.55000305175781	107.4800033569336	108.5	313417300
3734	2025-04-14	110.70999908447266	114.29000091552734	109.06999969482422	114.11000061035156	264705000
3735	2025-04-15	112.19999694824219	113.62000274658203	110.5	110.97000122070312	228966900
3736	2025-04-16	104.48999786376953	106.79000091552734	100.44999694824219	104.55000305175781	397016900
3737	2025-04-17	101.48999786376953	104.47000122070312	100.05000305175781	104.44999694824219	290833400
3738	2025-04-21	96.91000366210938	99.44000244140625	95.04000091552734	98.7699966430664	288501100
3739	2025-04-22	98.88999938964844	99.80999755859375	97.27999877929688	98.77999877929688	241004800
3740	2025-04-23	102.70999908447266	104.80000305175781	102.0199966430664	104.5199966430664	247526000
3741	2025-04-24	106.43000030517578	106.54000091552734	103.11000061035156	103.4800033569336	220815000
3742	2025-04-25	111.01000213623047	111.91999816894531	105.7300033569336	106.8499984741211	251064700
3743	2025-04-28	108.7300033569336	110.37000274658203	106.0199966430664	109.69000244140625	207708500
3744	2025-04-29	109.0199966430664	110.19999694824219	107.44000244140625	107.66999816894531	170444300
3745	2025-04-30	108.91999816894531	108.91999816894531	104.08000183105469	104.47000122070312	235044600
3746	2025-05-01	111.61000061035156	114.94000244140625	111.30000305175781	113.08000183105469	236121500
3747	2025-05-02	114.5	115.4000015258789	113.37000274658203	114.18000030517578	190194800
3748	2025-05-05	113.81999969482422	114.66999816894531	112.66000366210938	112.91000366210938	133163200
3749	2025-05-06	113.54000091552734	114.73999786376953	110.81999969482422	111.4800033569336	158525600
3750	2025-05-07	117.05999755859375	117.68000030517578	112.27999877929688	113.05000305175781	206758800
3751	2025-05-08	117.37000274658203	118.68000030517578	115.8499984741211	118.25	198428100
3752	2025-05-09	116.6500015258789	118.2300033569336	115.20999908447266	117.3499984741211	132972200
3753	2025-05-12	123.0	123.0	120.27999877929688	121.97000122070312	225023300
3754	2025-05-13	129.92999267578125	131.22000122070312	124.47000122070312	124.9800033569336	330430100
3755	2025-05-14	135.33999633789062	135.44000244140625	131.67999267578125	133.1999969482422	281180800
3756	2025-05-15	134.8300018310547	136.3000030517578	132.66000366210938	134.2899932861328	226632600
3757	2025-05-16	135.39999389648438	136.35000610351562	133.4600067138672	136.22000122070312	226542500
3758	2025-05-19	135.57000732421875	135.8699951171875	132.38999938964844	132.38999938964844	193154600
3759	2025-05-20	134.3800048828125	134.5800018310547	132.6199951171875	134.2899932861328	161514200
3760	2025-05-21	131.8000030517578	137.39999389648438	130.58999633789062	133.05999755859375	270608700
3761	2025-05-22	132.8300018310547	134.25	131.5500030517578	132.22999572753906	187344000
3762	2025-05-23	131.2899932861328	132.67999267578125	129.16000366210938	130.0	198821300
3763	2025-05-27	135.5	135.66000366210938	133.30999755859375	134.14999389648438	192953600
3764	2025-05-28	134.80999755859375	137.25	134.7899932861328	136.02999877929688	304021100
3765	2025-05-29	139.19000244140625	143.49000549316406	137.91000366210938	142.25	369241900
3766	2025-05-30	135.1300048828125	139.6199951171875	132.9199981689453	138.72000122070312	333170900
3767	2025-06-02	137.3800048828125	138.1199951171875	135.39999389648438	135.49000549316406	197663100
3768	2025-06-03	141.22000122070312	142.0	137.9499969482422	138.77999877929688	225578800
3769	2025-06-04	141.9199981689453	142.38999938964844	139.5399932861328	142.19000244140625	167120800
3770	2025-06-05	139.99000549316406	144.0	138.8300018310547	142.1699981689453	231397900
3771	2025-06-06	141.72000122070312	143.27000427246094	141.50999450683594	142.50999450683594	153986200
3772	2025-06-09	142.6300048828125	145.0	141.94000244140625	143.19000244140625	185114500
3773	2025-06-10	143.9600067138672	144.2899932861328	141.52999877929688	142.69000244140625	155881900
3774	2025-06-11	142.8300018310547	144.99000549316406	141.8699951171875	144.61000061035156	167009400