mordor-backup/jupyterlab/TSLA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2010-06-29	3.800000	5.000000	3.508000	4.778000	4.778000	93831500
3	2010-06-30	5.158000	6.084000	4.660000	4.766000	4.766000	85935500
4	2010-07-01	5.000000	5.184000	4.054000	4.392000	4.392000	41094000
5	2010-07-02	4.600000	4.620000	3.742000	3.840000	3.840000	25699000
6	2010-07-06	4.000000	4.000000	3.166000	3.222000	3.222000	34334500
7	2010-07-07	3.280000	3.326000	2.996000	3.160000	3.160000	34608500
8	2010-07-08	3.228000	3.504000	3.114000	3.492000	3.492000	38557000
9	2010-07-09	3.516000	3.580000	3.310000	3.480000	3.480000	20253000
10	2010-07-12	3.590000	3.614000	3.400000	3.410000	3.410000	11012500
11	2010-07-13	3.478000	3.728000	3.380000	3.628000	3.628000	13400500
12	2010-07-14	3.588000	4.030000	3.552000	3.968000	3.968000	20976000
13	2010-07-15	3.988000	4.300000	3.800000	3.978000	3.978000	18699000
14	2010-07-16	4.140000	4.260000	4.010000	4.128000	4.128000	13106500
15	2010-07-19	4.274000	4.450000	4.184000	4.382000	4.382000	12432500
16	2010-07-20	4.370000	4.370000	4.010000	4.060000	4.060000	9126500
17	2010-07-21	4.132000	4.180000	3.900000	4.044000	4.044000	6262500
18	2010-07-22	4.100000	4.250000	4.074000	4.200000	4.200000	4789000
19	2010-07-23	4.238000	4.312000	4.212000	4.258000	4.258000	3268000
20	2010-07-26	4.300000	4.300000	4.060000	4.190000	4.190000	4611000
21	2010-07-27	4.182000	4.236000	4.052000	4.110000	4.110000	3098500
22	2010-07-28	4.110000	4.180000	4.102000	4.144000	4.144000	2336000
23	2010-07-29	4.154000	4.176000	4.000000	4.070000	4.070000	3080000
24	2010-07-30	4.040000	4.088000	3.910000	3.988000	3.988000	2134500
25	2010-08-02	4.100000	4.194000	4.066000	4.184000	4.184000	3590500
26	2010-08-03	4.200000	4.390000	4.164000	4.390000	4.390000	6152500
27	2010-08-04	4.390000	4.436000	4.170000	4.252000	4.252000	4565000
28	2010-08-05	4.308000	4.310000	4.010000	4.090000	4.090000	3981000
29	2010-08-06	4.020000	4.032000	3.904000	3.918000	3.918000	3709500
30	2010-08-09	3.980000	3.996000	3.890000	3.920000	3.920000	4063500
31	2010-08-10	3.930000	3.930000	3.764000	3.806000	3.806000	6406500
32	2010-08-11	3.738000	3.776000	3.570000	3.580000	3.580000	3988000
33	2010-08-12	3.560000	3.580000	3.478000	3.520000	3.520000	3455000
34	2010-08-13	3.636000	3.690000	3.532000	3.664000	3.664000	3170000
35	2010-08-16	3.690000	3.760000	3.652000	3.756000	3.756000	2429000
36	2010-08-17	3.792000	3.880000	3.756000	3.830000	3.830000	2239500
37	2010-08-18	3.918000	3.918000	3.720000	3.754000	3.754000	3006500
38	2010-08-19	3.708000	3.850000	3.666000	3.758000	3.758000	2895500
39	2010-08-20	3.730000	3.822000	3.702000	3.820000	3.820000	1480000
40	2010-08-23	3.818000	4.078000	3.800000	4.026000	4.026000	5440500
41	2010-08-24	3.850000	3.942000	3.790000	3.840000	3.840000	3365500
42	2010-08-25	3.832000	3.996000	3.712000	3.980000	3.980000	2516500
43	2010-08-26	3.978000	4.054000	3.920000	3.950000	3.950000	2169000
44	2010-08-27	3.950000	3.974000	3.900000	3.940000	3.940000	1898000
45	2010-08-30	3.940000	4.038000	3.922000	3.974000	3.974000	3664000
46	2010-08-31	3.932000	3.958000	3.866000	3.896000	3.896000	1005500
47	2010-09-01	3.924000	4.138000	3.920000	4.090000	4.090000	2474500
48	2010-09-02	4.074000	4.248000	4.062000	4.212000	4.212000	2435500
49	2010-09-03	4.174000	4.260000	4.132000	4.210000	4.210000	2173000
50	2010-09-07	4.122000	4.200000	4.100000	4.108000	4.108000	1217000
51	2010-09-08	4.132000	4.190000	4.120000	4.180000	4.180000	1442000
52	2010-09-09	4.200000	4.210000	4.138000	4.142000	4.142000	1881000
53	2010-09-10	4.150000	4.186000	3.952000	4.034000	4.034000	1933000
54	2010-09-13	4.178000	4.180000	4.100000	4.144000	4.144000	1804000
55	2010-09-14	4.108000	4.320000	4.106000	4.224000	4.224000	3273500
56	2010-09-15	4.196000	4.400000	4.158000	4.396000	4.396000	3423000
57	2010-09-16	4.430000	4.632000	4.168000	4.188000	4.188000	13422500
58	2010-09-17	4.204000	4.264000	3.960000	4.046000	4.046000	5992500
59	2010-09-20	4.134000	4.270000	4.032000	4.212000	4.212000	4737500
60	2010-09-21	4.178000	4.310000	4.134000	4.154000	4.154000	3980000
61	2010-09-22	4.174000	4.190000	3.960000	3.974000	3.974000	4814500
62	2010-09-23	3.978000	4.028000	3.900000	3.912000	3.912000	3340500
63	2010-09-24	3.990000	4.038000	3.930000	4.020000	4.020000	2894500
64	2010-09-27	4.080000	4.162000	4.010000	4.106000	4.106000	2093000
65	2010-09-28	4.208000	4.298000	4.152000	4.280000	4.280000	6072500
66	2010-09-29	4.238000	4.406000	4.226000	4.396000	4.396000	9846500
67	2010-09-30	4.400000	4.430000	4.038000	4.082000	4.082000	10979000
68	2010-10-01	4.138000	4.150000	4.062000	4.120000	4.120000	2988500
69	2010-10-04	4.086000	4.234000	4.060000	4.198000	4.198000	3218000
70	2010-10-05	4.230000	4.256000	4.202000	4.224000	4.224000	1660000
71	2010-10-06	4.212000	4.252000	4.064000	4.092000	4.092000	1567000
72	2010-10-07	4.114000	4.128000	4.068000	4.086000	4.086000	705000
73	2010-10-08	4.086000	4.158000	4.078000	4.086000	4.086000	1339000
74	2010-10-11	4.088000	4.140000	4.014000	4.048000	4.048000	856000
75	2010-10-12	4.040000	4.056000	4.006000	4.048000	4.048000	1220000
76	2010-10-13	4.128000	4.170000	4.072000	4.108000	4.108000	1591000
77	2010-10-14	4.200000	4.206000	4.080000	4.150000	4.150000	1474000
78	2010-10-15	4.178000	4.180000	4.050000	4.108000	4.108000	1423500
79	2010-10-18	4.104000	4.128000	4.044000	4.046000	4.046000	814000
80	2010-10-19	4.040000	4.082000	4.000000	4.010000	4.010000	1226000
81	2010-10-20	4.032000	4.138000	4.008000	4.130000	4.130000	1562500
82	2010-10-21	4.122000	4.190000	4.090000	4.150000	4.150000	2085500
83	2010-10-22	4.136000	4.186000	4.110000	4.144000	4.144000	805500
84	2010-10-25	4.188000	4.196000	4.146000	4.170000	4.170000	592500
85	2010-10-26	4.160000	4.374000	4.102000	4.272000	4.272000	3304500
86	2010-10-27	4.250000	4.276000	4.130000	4.200000	4.200000	1782500
87	2010-10-28	4.278000	4.300000	4.192000	4.238000	4.238000	1121000
88	2010-10-29	4.228000	4.370000	4.210000	4.368000	4.368000	1403000
89	2010-11-01	4.388000	4.550000	4.262000	4.282000	4.282000	2279000
90	2010-11-02	4.336000	4.376000	4.210000	4.250000	4.250000	1612500
91	2010-11-03	4.256000	4.500000	4.232000	4.354000	4.354000	1863000
92	2010-11-04	4.520000	5.066000	4.430000	4.980000	4.980000	9370000
93	2010-11-05	4.974000	4.994000	4.744000	4.888000	4.888000	5055000
94	2010-11-08	4.900000	5.000000	4.806000	4.996000	4.996000	2547500
95	2010-11-09	5.000000	5.138000	4.810000	4.926000	4.926000	4782000
96	2010-11-10	4.896000	5.994000	4.810000	5.872000	5.872000	15302500
97	2010-11-11	5.720000	5.820000	5.466000	5.608000	5.608000	9726500
98	2010-11-12	5.650000	6.100000	5.614000	5.968000	5.968000	13645500
99	2010-11-15	6.044000	6.588000	6.044000	6.160000	6.160000	13114500
100	2010-11-16	6.200000	6.280000	5.684000	5.934000	5.934000	6738000
101	2010-11-17	6.040000	6.150000	5.722000	5.898000	5.898000	3750000
102	2010-11-18	6.134000	6.148000	5.784000	5.978000	5.978000	4780500
103	2010-11-19	6.032000	6.274000	5.940000	6.198000	6.198000	5752500
104	2010-11-22	6.314000	6.690000	6.300000	6.680000	6.680000	7648500
105	2010-11-23	6.658000	7.136000	6.438000	6.914000	6.914000	7889000
106	2010-11-24	7.054000	7.194000	6.866000	7.094000	7.094000	7125000
107	2010-11-26	7.120000	7.200000	6.950000	7.064000	7.064000	1753000
108	2010-11-29	7.082000	7.190000	6.666000	6.866000	6.866000	5728000
109	2010-11-30	6.748000	7.066000	6.682000	7.066000	7.066000	11113000
110	2010-12-01	7.174000	7.284000	6.690000	6.870000	6.870000	6496000
111	2010-12-02	6.802000	6.860000	6.240000	6.470000	6.470000	10035000
112	2010-12-03	6.402000	6.450000	6.174000	6.298000	6.298000	5800500
113	2010-12-06	6.270000	6.290000	5.912000	6.062000	6.062000	6372000
114	2010-12-07	6.098000	6.480000	6.010000	6.312000	6.312000	6556500
115	2010-12-08	6.496000	6.498000	6.304000	6.474000	6.474000	3300000
116	2010-12-09	6.502000	6.544000	6.330000	6.410000	6.410000	2030000
117	2010-12-10	6.410000	6.584000	6.226000	6.304000	6.304000	2147000
118	2010-12-13	6.328000	6.354000	6.080000	6.110000	6.110000	2052000
119	2010-12-14	6.058000	6.078000	5.552000	5.706000	5.706000	8828500
120	2010-12-15	5.734000	5.994000	5.706000	5.920000	5.920000	3714500
121	2010-12-16	6.000000	6.182000	5.930000	6.162000	6.162000	3950500
122	2010-12-17	6.268000	6.308000	6.142000	6.272000	6.272000	4065000
123	2010-12-20	6.328000	6.438000	6.252000	6.340000	6.340000	2617000
124	2010-12-21	6.360000	6.538000	6.342000	6.452000	6.452000	3888500
125	2010-12-22	6.450000	6.572000	6.340000	6.526000	6.526000	4166500
126	2010-12-23	6.252000	6.496000	5.984000	6.018000	6.018000	7763000
127	2010-12-27	5.604000	5.716000	5.012000	5.110000	5.110000	46509500
128	2010-12-28	5.170000	5.350000	5.000000	5.282000	5.282000	20281500
129	2010-12-29	5.406000	5.602000	5.300000	5.546000	5.546000	16596000
130	2010-12-30	5.540000	5.580000	5.276000	5.300000	5.300000	10205500
131	2010-12-31	5.314000	5.450000	5.300000	5.326000	5.326000	7089500
132	2011-01-03	5.368000	5.400000	5.180000	5.324000	5.324000	6415000
133	2011-01-04	5.332000	5.390000	5.204000	5.334000	5.334000	5937000
134	2011-01-05	5.296000	5.380000	5.238000	5.366000	5.366000	7233500
135	2011-01-06	5.366000	5.600000	5.362000	5.576000	5.576000	10306000
136	2011-01-07	5.600000	5.716000	5.580000	5.648000	5.648000	11239500
137	2011-01-10	5.634000	5.736000	5.610000	5.690000	5.690000	6713500
138	2011-01-11	5.718000	5.742000	5.384000	5.392000	5.392000	8551000
139	2011-01-12	5.402000	5.480000	5.304000	5.392000	5.392000	4822000
140	2011-01-13	5.392000	5.394000	5.232000	5.244000	5.244000	3618000
141	2011-01-14	5.230000	5.316000	5.122000	5.150000	5.150000	5960000
142	2011-01-18	5.096000	5.128000	4.950000	5.128000	5.128000	8108500
143	2011-01-19	5.054000	5.094000	4.750000	4.806000	4.806000	11857500
144	2011-01-20	4.806000	4.890000	4.474000	4.524000	4.524000	11399500
145	2011-01-21	4.624000	4.718000	4.542000	4.608000	4.608000	6085000
146	2011-01-24	4.706000	4.962000	4.646000	4.898000	4.898000	8225500
147	2011-01-25	4.930000	4.978000	4.804000	4.936000	4.936000	6357500
148	2011-01-26	4.942000	4.976000	4.820000	4.950000	4.950000	5399500
149	2011-01-27	4.948000	5.016000	4.906000	4.984000	4.984000	4478500
150	2011-01-28	4.976000	4.976000	4.750000	4.802000	4.802000	5242000
151	2011-01-31	4.810000	4.824000	4.700000	4.820000	4.820000	4151500
152	2011-02-01	4.862000	4.946000	4.708000	4.782000	4.782000	3539000
153	2011-02-02	4.832000	4.836000	4.734000	4.788000	4.788000	2847500
154	2011-02-03	4.764000	4.780000	4.630000	4.726000	4.726000	2560000
155	2011-02-04	4.688000	4.734000	4.644000	4.692000	4.692000	2720000
156	2011-02-07	4.652000	4.652000	4.576000	4.614000	4.614000	4475500
157	2011-02-08	4.756000	5.050000	4.600000	4.898000	4.898000	17524500
158	2011-02-09	4.826000	4.836000	4.558000	4.642000	4.642000	13178000
159	2011-02-10	4.652000	4.728000	4.562000	4.644000	4.644000	4180500
160	2011-02-11	4.650000	4.750000	4.588000	4.650000	4.650000	3172500
161	2011-02-14	4.728000	4.828000	4.610000	4.616000	4.616000	6415500
162	2011-02-15	4.602000	4.634000	4.512000	4.568000	4.568000	4768500
163	2011-02-16	4.620000	4.994000	4.614000	4.946000	4.946000	20575500
164	2011-02-17	4.926000	5.098000	4.710000	4.720000	4.720000	13092000
165	2011-02-18	4.666000	4.698000	4.592000	4.636000	4.636000	11853500
166	2011-02-22	4.576000	4.600000	4.356000	4.374000	4.374000	10323000
167	2011-02-23	4.436000	4.500000	4.222000	4.366000	4.366000	8028000
168	2011-02-24	4.356000	4.516000	4.300000	4.506000	4.506000	5276500
169	2011-02-25	4.562000	4.770000	4.538000	4.722000	4.722000	6731500
170	2011-02-28	4.748000	4.820000	4.700000	4.778000	4.778000	5256000
171	2011-03-01	4.810000	4.864000	4.740000	4.788000	4.788000	5532000
172	2011-03-02	4.764000	4.856000	4.746000	4.804000	4.804000	3316500
173	2011-03-03	4.896000	4.958000	4.812000	4.872000	4.872000	3201000
174	2011-03-04	4.896000	4.998000	4.756000	4.990000	4.990000	7900500
175	2011-03-07	4.986000	5.080000	4.940000	4.988000	4.988000	10168000
176	2011-03-08	4.920000	4.992000	4.800000	4.932000	4.932000	6999500
177	2011-03-09	4.932000	4.998000	4.854000	4.944000	4.944000	4624000
178	2011-03-10	4.888000	4.898000	4.746000	4.802000	4.802000	5085000
179	2011-03-11	4.770000	4.850000	4.706000	4.814000	4.814000	4654000
180	2011-03-14	4.764000	4.800000	4.640000	4.650000	4.650000	5830000
181	2011-03-15	4.440000	4.592000	4.360000	4.590000	4.590000	6594000
182	2011-03-16	4.572000	4.650000	4.538000	4.564000	4.564000	5848500
183	2011-03-17	4.648000	4.686000	4.528000	4.562000	4.562000	4613000
184	2011-03-18	4.638000	4.638000	4.502000	4.592000	4.592000	3439500
185	2011-03-21	4.610000	4.610000	4.508000	4.546000	4.546000	2058500
186	2011-03-22	4.546000	4.572000	4.400000	4.438000	4.438000	2914500
187	2011-03-23	4.422000	4.454000	4.354000	4.442000	4.442000	2114000
188	2011-03-24	4.428000	4.476000	4.396000	4.466000	4.466000	2311000
189	2011-03-25	4.486000	4.600000	4.480000	4.550000	4.550000	2840000
190	2011-03-28	4.540000	4.708000	4.510000	4.650000	4.650000	5290500
191	2011-03-29	4.660000	4.800000	4.642000	4.784000	4.784000	3777000
192	2011-03-30	4.822000	4.898000	4.602000	4.742000	4.742000	6116500
193	2011-03-31	5.310000	5.742000	5.300000	5.550000	5.550000	57589000
194	2011-04-01	5.490000	5.636000	5.314000	5.332000	5.332000	14324000
195	2011-04-04	5.366000	5.400000	5.046000	5.166000	5.166000	13046500
196	2011-04-05	5.180000	5.400000	5.138000	5.340000	5.340000	15904500
197	2011-04-06	5.398000	5.402000	5.160000	5.298000	5.298000	6441500
198	2011-04-07	5.370000	5.588000	5.290000	5.448000	5.448000	14051500
199	2011-04-08	5.516000	5.520000	5.272000	5.298000	5.298000	9732000
200	2011-04-11	5.294000	5.306000	5.004000	5.054000	5.054000	6847000
201	2011-04-12	5.016000	5.042000	4.860000	4.930000	4.930000	6787000
202	2011-04-13	5.026000	5.138000	4.962000	4.986000	4.986000	6057500
203	2011-04-14	4.974000	5.056000	4.840000	5.028000	5.028000	4917000
204	2011-04-15	5.130000	5.236000	5.082000	5.116000	5.116000	4717500
205	2011-04-18	5.026000	5.124000	4.872000	5.006000	5.006000	5169500
206	2011-04-19	5.052000	5.052000	4.930000	5.032000	5.032000	2743500
207	2011-04-20	5.140000	5.218000	5.060000	5.150000	5.150000	4186000
208	2011-04-21	5.170000	5.396000	5.118000	5.348000	5.348000	6930500
209	2011-04-25	5.340000	5.346000	5.194000	5.278000	5.278000	4004500
210	2011-04-26	5.332000	5.450000	5.262000	5.386000	5.386000	7000000
211	2011-04-27	5.386000	5.472000	5.326000	5.416000	5.416000	4984500
212	2011-04-28	5.414000	5.538000	5.344000	5.532000	5.532000	8000000
213	2011-04-29	5.538000	5.574000	5.484000	5.520000	5.520000	3630000
214	2011-05-02	5.520000	5.560000	5.412000	5.490000	5.490000	3923000
215	2011-05-03	5.476000	5.478000	5.300000	5.374000	5.374000	4569500
216	2011-05-04	5.356000	5.400000	5.150000	5.338000	5.338000	5222500
217	2011-05-05	5.440000	5.488000	5.234000	5.288000	5.288000	6092500
218	2011-05-06	5.380000	5.540000	5.324000	5.424000	5.424000	4908500
219	2011-05-09	5.400000	5.600000	5.370000	5.582000	5.582000	4582000
220	2011-05-10	5.648000	5.790000	5.582000	5.666000	5.666000	7676500
221	2011-05-11	5.640000	5.660000	5.384000	5.414000	5.414000	4812500
222	2011-05-12	5.414000	5.548000	5.330000	5.534000	5.534000	3140000
223	2011-05-13	5.600000	5.638000	5.460000	5.510000	5.510000	3307500
224	2011-05-16	5.598000	5.598000	5.310000	5.320000	5.320000	3778500
225	2011-05-17	5.400000	5.400000	5.144000	5.192000	5.192000	6171000
226	2011-05-18	5.220000	5.294000	5.104000	5.270000	5.270000	3647500
227	2011-05-19	5.406000	5.688000	5.320000	5.640000	5.640000	13275500
228	2011-05-20	5.652000	5.656000	5.470000	5.594000	5.594000	4212500
229	2011-05-23	5.524000	5.524000	5.324000	5.364000	5.364000	4318000
230	2011-05-24	5.404000	5.500000	5.320000	5.344000	5.344000	3068500
231	2011-05-25	5.380000	5.802000	5.234000	5.796000	5.796000	23465500
232	2011-05-26	5.764000	5.952000	5.620000	5.896000	5.896000	16684500
233	2011-05-27	5.908000	5.934000	5.764000	5.910000	5.910000	8435500
234	2011-05-31	5.938000	6.056000	5.910000	6.028000	6.028000	16452500
235	2011-06-01	6.000000	6.020000	5.676000	5.704000	5.704000	7649500
236	2011-06-02	5.704000	5.864000	5.702000	5.752000	5.752000	4931500
237	2011-06-03	5.990000	6.300000	5.900000	6.026000	6.026000	31046000
238	2011-06-06	6.020000	6.026000	5.652000	5.740000	5.740000	11655500
239	2011-06-07	5.788000	5.878000	5.652000	5.674000	5.674000	6110500
240	2011-06-08	5.688000	5.720000	5.404000	5.424000	5.424000	8479500
241	2011-06-09	5.486000	5.620000	5.420000	5.524000	5.524000	8016000
242	2011-06-10	5.504000	5.660000	5.470000	5.572000	5.572000	7833000
243	2011-06-13	5.614000	5.776000	5.576000	5.686000	5.686000	8567000
244	2011-06-14	5.708000	5.940000	5.704000	5.720000	5.720000	7867000
245	2011-06-15	5.688000	5.690000	5.414000	5.464000	5.464000	6725000
246	2011-06-16	5.534000	5.600000	5.148000	5.300000	5.300000	9211000
247	2011-06-17	5.374000	5.540000	5.228000	5.300000	5.300000	8570000
248	2011-06-20	5.258000	5.292000	5.100000	5.202000	5.202000	7689000
249	2011-06-21	5.248000	5.546000	5.200000	5.506000	5.506000	7480000
250	2011-06-22	5.474000	5.650000	5.420000	5.442000	5.442000	7378000
251	2011-06-23	5.440000	5.544000	5.242000	5.542000	5.542000	5850000
252	2011-06-24	5.528000	5.594000	5.452000	5.514000	5.514000	18042500
253	2011-06-27	5.546000	5.656000	5.462000	5.492000	5.492000	9047000
254	2011-06-28	5.558000	5.650000	5.534000	5.622000	5.622000	4446000
255	2011-06-29	5.700000	5.818000	5.614000	5.658000	5.658000	7309000
256	2011-06-30	5.700000	5.866000	5.680000	5.826000	5.826000	4733500
257	2011-07-01	5.814000	5.920000	5.760000	5.804000	5.804000	4274500
258	2011-07-05	5.804000	5.904000	5.742000	5.828000	5.828000	4980000
259	2011-07-06	5.828000	5.828000	5.710000	5.792000	5.792000	4634500
260	2011-07-07	5.828000	6.000000	5.802000	5.946000	5.946000	6639500
261	2011-07-08	5.978000	5.978000	5.718000	5.762000	5.762000	6203000
262	2011-07-11	5.680000	5.706000	5.600000	5.670000	5.670000	4879000
263	2011-07-12	5.674000	5.818000	5.600000	5.634000	5.634000	5227000
264	2011-07-13	5.686000	5.806000	5.580000	5.728000	5.728000	5330000
265	2011-07-14	5.706000	5.792000	5.450000	5.522000	5.522000	5795000
266	2011-07-15	5.558000	5.566000	5.480000	5.516000	5.516000	3545000
267	2011-07-18	5.468000	5.490000	5.326000	5.446000	5.446000	4259500
268	2011-07-19	5.516000	5.622000	5.508000	5.578000	5.578000	5130500
269	2011-07-20	5.600000	6.088000	5.560000	5.738000	5.738000	15241500
270	2011-07-21	5.782000	5.832000	5.620000	5.740000	5.740000	5057500
271	2011-07-22	5.740000	5.908000	5.710000	5.858000	5.858000	2917500
272	2011-07-25	5.802000	5.850000	5.688000	5.698000	5.698000	3366500
273	2011-07-26	5.662000	5.754000	5.594000	5.600000	5.600000	3803000
274	2011-07-27	5.700000	5.700000	5.502000	5.528000	5.528000	4792500
275	2011-07-28	5.520000	5.710000	5.508000	5.634000	5.634000	4693500
276	2011-07-29	5.560000	5.680000	5.500000	5.634000	5.634000	4741000
277	2011-08-01	5.734000	5.796000	5.642000	5.754000	5.754000	5824500
278	2011-08-02	5.738000	5.840000	5.454000	5.468000	5.468000	7747000
279	2011-08-03	5.500000	5.566000	5.268000	5.440000	5.440000	8972500
280	2011-08-04	5.302000	5.378000	4.934000	4.950000	4.950000	15322500
281	2011-08-05	4.998000	5.076000	4.566000	4.848000	4.848000	9822000
282	2011-08-08	4.620000	4.888000	4.620000	4.728000	4.728000	13042500
283	2011-08-09	4.830000	5.090000	4.740000	5.012000	5.012000	6667000
284	2011-08-10	5.088000	5.088000	4.726000	4.764000	4.764000	7821000
285	2011-08-11	4.808000	5.150000	4.800000	5.060000	5.060000	4182500
286	2011-08-12	5.120000	5.428000	5.072000	5.262000	5.262000	5045500
287	2011-08-15	5.324000	5.350000	5.186000	5.246000	5.246000	3693000
288	2011-08-16	5.226000	5.308000	5.166000	5.220000	5.220000	2688500
289	2011-08-17	5.278000	5.330000	5.102000	5.166000	5.166000	3218500
290	2011-08-18	5.000000	5.030000	4.694000	4.852000	4.852000	5283000
291	2011-08-19	4.772000	4.844000	4.400000	4.460000	4.460000	6876500
292	2011-08-22	4.622000	4.760000	4.336000	4.390000	4.390000	4930500
293	2011-08-23	4.386000	4.622000	4.300000	4.592000	4.592000	4345000
294	2011-08-24	4.620000	4.786000	4.566000	4.774000	4.774000	3421500
295	2011-08-25	4.774000	4.774000	4.580000	4.622000	4.622000	3399000
296	2011-08-26	4.542000	4.790000	4.414000	4.746000	4.746000	3809000
297	2011-08-29	4.844000	4.970000	4.804000	4.942000	4.942000	4017000
298	2011-08-30	4.900000	4.954000	4.818000	4.926000	4.926000	1831000
299	2011-08-31	4.960000	5.100000	4.856000	4.948000	4.948000	4119000
300	2011-09-01	4.932000	4.974000	4.768000	4.800000	4.800000	4240500
301	2011-09-02	4.732000	4.798000	4.536000	4.614000	4.614000	3849500
302	2011-09-06	4.500000	4.640000	4.458000	4.588000	4.588000	4049000
303	2011-09-07	4.678000	4.800000	4.656000	4.768000	4.768000	2296000
304	2011-09-08	4.716000	4.806000	4.656000	4.722000	4.722000	2528500
305	2011-09-09	4.674000	4.714000	4.510000	4.594000	4.594000	3346500
306	2011-09-12	4.500000	4.662000	4.490000	4.576000	4.576000	2833000
307	2011-09-13	4.602000	4.820000	4.550000	4.816000	4.816000	3632500
308	2011-09-14	4.850000	4.968000	4.758000	4.868000	4.868000	4154000
309	2011-09-15	4.916000	4.986000	4.866000	4.964000	4.964000	2813000
310	2011-09-16	4.956000	5.168000	4.898000	5.160000	5.160000	7085500
311	2011-09-19	4.990000	5.162000	4.764000	5.154000	5.154000	5787000
312	2011-09-20	5.196000	5.320000	5.134000	5.202000	5.202000	5902000
313	2011-09-21	5.190000	5.390000	5.140000	5.170000	5.170000	4938000
314	2011-09-22	5.128000	5.222000	4.976000	5.126000	5.126000	3879000
315	2011-09-23	5.098000	5.324000	5.070000	5.276000	5.276000	5782000
316	2011-09-26	5.304000	5.304000	4.980000	5.104000	5.104000	4674000
317	2011-09-27	5.200000	5.398000	5.114000	5.238000	5.238000	3372500
318	2011-09-28	5.200000	5.300000	4.902000	4.918000	4.918000	3616500
319	2011-09-29	5.144000	5.164000	4.710000	4.824000	4.824000	4648000
320	2011-09-30	4.960000	4.978000	4.698000	4.878000	4.878000	6680500
321	2011-10-03	4.990000	5.000000	4.650000	4.746000	4.746000	5116000
322	2011-10-04	4.658000	4.864000	4.586000	4.732000	4.732000	6001500
323	2011-10-05	4.806000	5.168000	4.670000	5.074000	5.074000	6147500
324	2011-10-06	5.074000	5.520000	5.004000	5.392000	5.392000	8845500
325	2011-10-07	5.396000	5.520000	5.210000	5.398000	5.398000	6558000
326	2011-10-10	5.462000	5.636000	5.400000	5.576000	5.576000	4617500
327	2011-10-11	5.502000	5.554000	5.418000	5.522000	5.522000	2878500
328	2011-10-12	5.450000	5.600000	5.440000	5.560000	5.560000	5617000
329	2011-10-13	5.526000	5.694000	5.488000	5.588000	5.588000	5217500
330	2011-10-14	5.600000	5.710000	5.452000	5.610000	5.610000	7002500
331	2011-10-17	5.572000	5.600000	5.452000	5.484000	5.484000	3772500
332	2011-10-18	5.460000	5.686000	5.342000	5.668000	5.668000	4998500
333	2011-10-19	5.604000	5.612000	5.460000	5.514000	5.514000	3964500
334	2011-10-20	5.488000	5.494000	5.400000	5.468000	5.468000	4998500
335	2011-10-21	5.480000	5.660000	5.402000	5.606000	5.606000	5713000
336	2011-10-24	5.574000	5.778000	5.550000	5.710000	5.710000	4703000
337	2011-10-25	5.646000	5.772000	5.560000	5.650000	5.650000	3272000
338	2011-10-26	5.638000	5.674000	5.480000	5.596000	5.596000	2552500
339	2011-10-27	5.668000	5.790000	5.622000	5.752000	5.752000	4347000
340	2011-10-28	5.700000	6.000000	5.602000	5.974000	5.974000	6320000
341	2011-10-31	5.900000	5.902000	5.750000	5.874000	5.874000	5670000
342	2011-11-01	5.678000	5.784000	5.600000	5.776000	5.776000	3176000
343	2011-11-02	5.800000	5.852000	5.650000	5.742000	5.742000	4376500
344	2011-11-03	6.000000	6.498000	5.906000	6.492000	6.492000	12548500
345	2011-11-04	6.292000	6.480000	6.102000	6.462000	6.462000	15164500
346	2011-11-07	6.328000	6.400000	6.150000	6.254000	6.254000	6331500
347	2011-11-08	6.274000	6.400000	6.144000	6.368000	6.368000	5839500
348	2011-11-09	6.174000	6.298000	6.060000	6.176000	6.176000	4768500
349	2011-11-10	6.188000	6.300000	6.130000	6.266000	6.266000	3736500
350	2011-11-11	6.380000	6.900000	6.114000	6.728000	6.728000	19341500
351	2011-11-14	6.600000	6.708000	6.524000	6.644000	6.644000	6628500
352	2011-11-15	6.584000	6.880000	6.546000	6.786000	6.786000	4455000
353	2011-11-16	6.696000	7.000000	6.680000	6.988000	6.988000	9166000
354	2011-11-17	6.900000	6.980000	6.638000	6.736000	6.736000	6746500
355	2011-11-18	6.728000	6.822000	6.508000	6.520000	6.520000	4514000
356	2011-11-21	6.488000	6.488000	6.210000	6.352000	6.352000	5158000
357	2011-11-22	6.352000	6.558000	6.210000	6.414000	6.414000	3663000
358	2011-11-23	6.352000	6.410000	6.250000	6.290000	6.290000	2259000
359	2011-11-25	6.310000	6.482000	6.216000	6.332000	6.332000	1198000
360	2011-11-28	6.400000	6.656000	6.362000	6.512000	6.512000	3406000
361	2011-11-29	6.498000	6.614000	6.326000	6.350000	6.350000	2955500
362	2011-11-30	6.500000	6.586000	6.444000	6.548000	6.548000	3801500
363	2011-12-01	6.514000	6.798000	6.396000	6.520000	6.520000	5151000
364	2011-12-02	6.566000	6.738000	6.480000	6.660000	6.660000	4014000
365	2011-12-05	6.706000	7.000000	6.686000	6.884000	6.884000	5800500
366	2011-12-06	6.840000	6.996000	6.806000	6.974000	6.974000	4759000
367	2011-12-07	6.926000	6.978000	6.760000	6.838000	6.838000	3371500
368	2011-12-08	6.168000	6.330000	5.922000	6.178000	6.178000	16529000
369	2011-12-09	6.108000	6.224000	6.056000	6.208000	6.208000	6197500
370	2011-12-12	6.088000	6.124000	6.004000	6.082000	6.082000	3793500
371	2011-12-13	6.114000	6.186000	5.782000	5.890000	5.890000	4970500
372	2011-12-14	5.900000	5.936000	5.600000	5.706000	5.706000	5819500
373	2011-12-15	5.734000	5.834000	5.624000	5.724000	5.724000	3501500
374	2011-12-16	5.758000	5.786000	5.596000	5.600000	5.600000	5148500
375	2011-12-19	5.618000	5.700000	5.474000	5.550000	5.550000	4935000
376	2011-12-20	5.610000	5.690000	5.544000	5.580000	5.580000	4216500
377	2011-12-21	5.582000	5.614000	5.206000	5.514000	5.514000	8527500
378	2011-12-22	5.520000	5.610000	5.460000	5.554000	5.554000	5047000
379	2011-12-23	5.600000	5.600000	5.504000	5.580000	5.580000	2957000
380	2011-12-27	5.532000	5.754000	5.528000	5.714000	5.714000	3887500
381	2011-12-28	5.798000	5.848000	5.608000	5.702000	5.702000	2876000
382	2011-12-29	5.718000	5.868000	5.710000	5.746000	5.746000	2441000
383	2011-12-30	5.698000	5.796000	5.650000	5.712000	5.712000	1699000
384	2012-01-03	5.788000	5.900000	5.530000	5.616000	5.616000	4640500
385	2012-01-04	5.642000	5.734000	5.500000	5.542000	5.542000	3150500
386	2012-01-05	5.552000	5.586000	5.370000	5.424000	5.424000	5027500
387	2012-01-06	5.440000	5.558000	5.282000	5.382000	5.382000	4931500
388	2012-01-09	5.400000	5.498000	5.224000	5.450000	5.450000	4485000
389	2012-01-10	5.488000	5.552000	5.450000	5.524000	5.524000	3359000
390	2012-01-11	5.524000	5.676000	5.460000	5.646000	5.646000	3361500
391	2012-01-12	5.696000	5.724000	5.562000	5.650000	5.650000	3646500
392	2012-01-13	5.680000	5.700000	4.528000	4.558000	4.558000	27502000
393	2012-01-17	5.324000	5.468000	5.282000	5.320000	5.320000	23258000
394	2012-01-18	5.338000	5.376000	5.250000	5.362000	5.362000	6301000
395	2012-01-19	5.438000	5.548000	5.322000	5.352000	5.352000	6231500
396	2012-01-20	5.380000	5.400000	5.280000	5.320000	5.320000	3311500
397	2012-01-23	5.362000	5.442000	5.320000	5.354000	5.354000	2973000
398	2012-01-24	5.326000	5.536000	5.288000	5.484000	5.484000	4290000
399	2012-01-25	5.454000	5.602000	5.410000	5.594000	5.594000	3056000
400	2012-01-26	5.614000	5.916000	5.600000	5.788000	5.788000	6355500
401	2012-01-27	5.700000	5.944000	5.700000	5.866000	5.866000	3742000
402	2012-01-30	5.898000	5.922000	5.706000	5.914000	5.914000	3645000
403	2012-01-31	5.980000	6.000000	5.774000	5.814000	5.814000	4782000
404	2012-02-01	5.814000	5.940000	5.800000	5.916000	5.916000	2616000
405	2012-02-02	5.944000	6.176000	5.922000	6.050000	6.050000	4028500
406	2012-02-03	6.082000	6.266000	6.050000	6.230000	6.230000	3822500
407	2012-02-06	6.220000	6.380000	6.210000	6.360000	6.360000	3260500
408	2012-02-07	6.360000	6.360000	6.164000	6.320000	6.320000	5108000
409	2012-02-08	6.320000	6.402000	6.258000	6.386000	6.386000	3118500
410	2012-02-09	6.400000	6.580000	6.286000	6.516000	6.516000	6385500
411	2012-02-10	6.452000	6.454000	5.968000	6.220000	6.220000	9371000
412	2012-02-13	6.310000	6.412000	6.180000	6.298000	6.298000	5789500
413	2012-02-14	6.348000	6.758000	6.280000	6.634000	6.634000	9054000
414	2012-02-15	6.620000	6.882000	6.454000	6.720000	6.720000	13809000
415	2012-02-16	6.700000	6.902000	6.508000	6.836000	6.836000	11098500
416	2012-02-17	6.798000	6.994000	6.700000	6.994000	6.994000	6883500
417	2012-02-21	6.974000	6.974000	6.762000	6.900000	6.900000	5679000
418	2012-02-22	6.900000	6.944000	6.500000	6.844000	6.844000	8273000
419	2012-02-23	6.798000	6.994000	6.712000	6.906000	6.906000	4102000
420	2012-02-24	6.846000	6.904000	6.654000	6.750000	6.750000	4799500
421	2012-02-27	6.682000	6.800000	6.600000	6.724000	6.724000	3030000
422	2012-02-28	6.728000	6.888000	6.634000	6.762000	6.762000	3061000
423	2012-02-29	6.762000	6.824000	6.628000	6.682000	6.682000	2678500
424	2012-03-01	6.702000	6.900000	6.662000	6.882000	6.882000	3517500
425	2012-03-02	6.880000	6.900000	6.742000	6.808000	6.808000	2750000
426	2012-03-05	6.870000	6.880000	6.692000	6.754000	6.754000	2335000
427	2012-03-06	6.650000	6.656000	6.524000	6.622000	6.622000	2869000
428	2012-03-07	6.624000	6.662000	6.582000	6.624000	6.624000	1824500
429	2012-03-08	6.622000	6.698000	6.608000	6.614000	6.614000	3166500
430	2012-03-09	6.640000	7.062000	6.640000	6.948000	6.948000	7767000
431	2012-03-12	6.938000	7.258000	6.920000	7.202000	7.202000	9816500
432	2012-03-13	7.302000	7.318000	7.100000	7.218000	7.218000	5008000
433	2012-03-14	7.200000	7.200000	6.960000	7.058000	7.058000	4257500
434	2012-03-15	7.056000	7.096000	6.956000	7.000000	7.000000	2858000
435	2012-03-16	6.980000	7.178000	6.966000	7.064000	7.064000	3646500
436	2012-03-19	7.052000	7.064000	6.908000	6.996000	6.996000	5078000
437	2012-03-20	6.996000	7.040000	6.914000	6.992000	6.992000	2835000
438	2012-03-21	6.988000	7.060000	6.920000	7.030000	7.030000	3036000
439	2012-03-22	6.994000	7.030000	6.860000	6.880000	6.880000	2612000
440	2012-03-23	6.852000	6.926000	6.630000	6.816000	6.816000	5853000
441	2012-03-26	7.118000	7.618000	7.008000	7.480000	7.480000	15702500
442	2012-03-27	7.432000	7.990000	7.406000	7.588000	7.588000	12696000
443	2012-03-28	7.556000	7.688000	7.422000	7.570000	7.570000	4775000
444	2012-03-29	7.638000	7.638000	7.406000	7.466000	7.466000	3982000
445	2012-03-30	7.504000	7.588000	7.336000	7.448000	7.448000	4432000
446	2012-04-02	7.466000	7.594000	7.306000	7.316000	7.316000	5143000
447	2012-04-03	7.340000	7.694000	7.334000	7.602000	7.602000	5490500
448	2012-04-04	7.054000	7.098000	6.938000	7.000000	7.000000	22409000
449	2012-04-05	7.020000	7.088000	6.882000	6.896000	6.896000	7547000
450	2012-04-09	6.820000	6.858000	6.620000	6.630000	6.630000	8278500
451	2012-04-10	6.630000	6.770000	6.420000	6.492000	6.492000	9238500
452	2012-04-11	6.648000	6.658000	6.402000	6.618000	6.618000	5527500
453	2012-04-12	6.754000	6.896000	6.584000	6.688000	6.688000	5169500
454	2012-04-13	6.788000	6.808000	6.570000	6.718000	6.718000	3248000
455	2012-04-16	6.682000	6.740000	6.418000	6.450000	6.450000	5498000
456	2012-04-17	6.486000	6.614000	6.408000	6.448000	6.448000	5577500
457	2012-04-18	6.418000	6.550000	6.306000	6.532000	6.532000	4115500
458	2012-04-19	6.550000	6.686000	6.500000	6.632000	6.632000	3874500
459	2012-04-20	6.628000	6.746000	6.588000	6.632000	6.632000	4109000
460	2012-04-23	6.572000	6.594000	6.342000	6.388000	6.388000	4454000
461	2012-04-24	6.364000	6.440000	6.200000	6.364000	6.364000	3372500
462	2012-04-25	6.414000	6.598000	6.414000	6.582000	6.582000	3561000
463	2012-04-26	6.592000	6.704000	6.582000	6.698000	6.698000	2126500
464	2012-04-27	6.720000	6.726000	6.582000	6.668000	6.668000	2955000
465	2012-04-30	6.654000	6.672000	6.516000	6.626000	6.626000	2069500
466	2012-05-01	6.626000	6.842000	6.626000	6.756000	6.756000	3295000
467	2012-05-02	6.700000	6.878000	6.678000	6.788000	6.788000	2486500
468	2012-05-03	6.782000	6.800000	6.426000	6.492000	6.492000	4206500
469	2012-05-04	6.464000	6.492000	6.280000	6.366000	6.366000	6237500
470	2012-05-07	6.392000	6.516000	6.322000	6.494000	6.494000	5790000
471	2012-05-08	6.500000	6.546000	5.874000	6.038000	6.038000	15486000
472	2012-05-09	6.060000	6.154000	5.952000	6.012000	6.012000	9739500
473	2012-05-10	6.594000	6.936000	6.480000	6.592000	6.592000	27781500
474	2012-05-11	6.498000	6.688000	6.432000	6.450000	6.450000	6106500
475	2012-05-14	6.384000	6.426000	6.010000	6.012000	6.012000	6904500
476	2012-05-15	6.052000	6.192000	5.844000	5.886000	5.886000	7928500
477	2012-05-16	5.916000	6.036000	5.776000	5.836000	5.836000	6285500
478	2012-05-17	5.860000	5.958000	5.648000	5.714000	5.714000	5745000
479	2012-05-18	5.674000	5.692000	5.366000	5.512000	5.512000	8082500
480	2012-05-21	5.516000	5.852000	5.424000	5.754000	5.754000	7376000
481	2012-05-22	6.020000	6.268000	6.000000	6.160000	6.160000	11831000
482	2012-05-23	6.112000	6.210000	5.900000	6.204000	6.204000	6102000
483	2012-05-24	6.250000	6.250000	5.938000	6.056000	6.056000	5378000
484	2012-05-25	6.032000	6.082000	5.840000	5.962000	5.962000	3785000
485	2012-05-29	6.002000	6.386000	6.002000	6.338000	6.338000	8250000
486	2012-05-30	6.216000	6.284000	6.048000	6.082000	6.082000	6536000
487	2012-05-31	6.014000	6.058000	5.750000	5.900000	5.900000	5593500
488	2012-06-01	5.706000	5.832000	5.552000	5.630000	5.630000	4429000
489	2012-06-04	5.606000	5.682000	5.422000	5.576000	5.576000	5154500
490	2012-06-05	5.568000	5.678000	5.512000	5.582000	5.582000	3154500
491	2012-06-06	5.640000	5.890000	5.628000	5.844000	5.844000	4549500
492	2012-06-07	5.962000	5.974000	5.770000	5.786000	5.786000	2460500
493	2012-06-08	5.772000	6.038000	5.630000	6.016000	6.016000	4405500
494	2012-06-11	6.062000	6.200000	5.792000	5.824000	5.824000	3180000
495	2012-06-12	5.846000	5.968000	5.762000	5.932000	5.932000	2845000
496	2012-06-13	5.910000	6.128000	5.894000	5.954000	5.954000	4220500
497	2012-06-14	6.036000	6.130000	5.724000	5.878000	5.878000	4361000
498	2012-06-15	5.878000	5.990000	5.762000	5.982000	5.982000	3234000
499	2012-06-18	5.988000	6.466000	5.900000	6.368000	6.368000	6284000
500	2012-06-19	6.404000	6.532000	6.300000	6.418000	6.418000	4555500
501	2012-06-20	6.700000	6.900000	6.642000	6.756000	6.756000	17112000
502	2012-06-21	6.852000	6.856000	6.368000	6.438000	6.438000	9459500
503	2012-06-22	6.520000	6.796000	6.492000	6.758000	6.758000	15233000
504	2012-06-25	6.788000	6.824000	6.550000	6.622000	6.622000	7492500
505	2012-06-26	6.410000	6.470000	6.278000	6.322000	6.322000	13069500
506	2012-06-27	6.380000	6.490000	6.314000	6.392000	6.392000	5236000
507	2012-06-28	6.380000	6.422000	6.124000	6.282000	6.282000	4570500
508	2012-06-29	6.560000	6.560000	6.200000	6.258000	6.258000	5629000
509	2012-07-02	6.270000	6.360000	6.038000	6.080000	6.080000	6578000
510	2012-07-03	6.120000	6.200000	6.080000	6.132000	6.132000	4735000
511	2012-07-05	6.162000	6.334000	6.160000	6.246000	6.246000	6269000
512	2012-07-06	6.198000	6.346000	6.160000	6.198000	6.198000	3922500
513	2012-07-09	6.188000	6.366000	6.134000	6.298000	6.298000	4552500
514	2012-07-10	6.308000	6.496000	6.178000	6.254000	6.254000	3792000
515	2012-07-11	6.314000	6.336000	6.202000	6.302000	6.302000	3193000
516	2012-07-12	6.258000	6.602000	6.160000	6.540000	6.540000	5628500
517	2012-07-13	6.594000	6.880000	6.566000	6.850000	6.850000	6524000
518	2012-07-16	6.864000	7.200000	6.780000	7.192000	7.192000	8720000
519	2012-07-17	7.000000	7.042000	6.476000	6.670000	6.670000	12846500
520	2012-07-18	6.284000	6.734000	6.212000	6.430000	6.430000	14409500
521	2012-07-19	6.544000	6.630000	6.408000	6.454000	6.454000	7179500
522	2012-07-20	6.414000	6.450000	6.250000	6.358000	6.358000	7842500
523	2012-07-23	6.210000	6.260000	6.124000	6.132000	6.132000	6934000
524	2012-07-24	6.132000	6.208000	5.924000	5.968000	5.968000	7501500
525	2012-07-25	5.984000	5.996000	5.750000	5.790000	5.790000	14211000
526	2012-07-26	5.980000	6.000000	5.528000	5.626000	5.626000	11311500
527	2012-07-27	5.742000	5.932000	5.620000	5.902000	5.902000	8365000
528	2012-07-30	5.902000	6.050000	5.442000	5.470000	5.470000	10326000
529	2012-07-31	5.508000	5.594000	5.470000	5.484000	5.484000	7875500
530	2012-08-01	5.598000	5.598000	5.206000	5.250000	5.250000	7961500
531	2012-08-02	5.368000	5.370000	5.104000	5.220000	5.220000	6525500
532	2012-08-03	5.380000	5.510000	5.348000	5.454000	5.454000	6047500
533	2012-08-06	5.510000	5.740000	5.510000	5.654000	5.654000	7641000
534	2012-08-07	5.754000	6.180000	5.700000	6.050000	6.050000	11936000
535	2012-08-08	5.980000	6.000000	5.718000	5.818000	5.818000	6544500
536	2012-08-09	5.904000	6.000000	5.826000	5.882000	5.882000	3363000
537	2012-08-10	5.862000	5.988000	5.862000	5.988000	5.988000	3537000
538	2012-08-13	5.938000	6.260000	5.820000	6.234000	6.234000	4350500
539	2012-08-14	6.150000	6.234000	5.852000	5.884000	5.884000	3967000
540	2012-08-15	5.878000	5.940000	5.762000	5.880000	5.880000	2627000
541	2012-08-16	5.906000	6.078000	5.900000	6.060000	6.060000	3345000
542	2012-08-17	6.058000	6.142000	5.996000	6.002000	6.002000	2541000
543	2012-08-20	6.030000	6.078000	5.820000	5.902000	5.902000	5895500
544	2012-08-21	5.916000	6.000000	5.800000	5.822000	5.822000	3808000
545	2012-08-22	5.802000	6.008000	5.802000	5.990000	5.990000	3877500
546	2012-08-23	6.000000	6.170000	5.930000	6.146000	6.146000	7355000
547	2012-08-24	6.012000	6.048000	5.882000	5.900000	5.900000	7147000
548	2012-08-27	5.914000	5.940000	5.634000	5.664000	5.664000	6752000
549	2012-08-28	5.680000	5.876000	5.600000	5.738000	5.738000	7013500
550	2012-08-29	5.698000	5.728000	5.604000	5.682000	5.682000	4194500
551	2012-08-30	5.720000	5.748000	5.620000	5.682000	5.682000	3282000
552	2012-08-31	5.722000	5.768000	5.640000	5.704000	5.704000	2699000
553	2012-09-04	5.704000	5.798000	5.580000	5.628000	5.628000	3762500
554	2012-09-05	5.602000	5.700000	5.562000	5.588000	5.588000	3196500
555	2012-09-06	5.600000	5.780000	5.580000	5.710000	5.710000	4208500
556	2012-09-07	5.710000	5.914000	5.700000	5.870000	5.870000	4766000
557	2012-09-10	5.840000	5.870000	5.460000	5.474000	5.474000	7416500
558	2012-09-11	5.552000	5.632000	5.480000	5.560000	5.560000	5074500
559	2012-09-12	5.580000	5.716000	5.560000	5.656000	5.656000	5726000
560	2012-09-13	5.714000	5.900000	5.696000	5.896000	5.896000	7423500
561	2012-09-14	6.000000	6.130000	5.930000	6.078000	6.078000	7683000
562	2012-09-17	6.470000	6.556000	6.302000	6.508000	6.508000	16064000
563	2012-09-18	6.376000	6.380000	6.136000	6.268000	6.268000	8942500
564	2012-09-19	6.200000	6.348000	6.188000	6.210000	6.210000	5242500
565	2012-09-20	6.186000	6.300000	6.136000	6.180000	6.180000	4562000
566	2012-09-21	6.220000	6.298000	5.908000	6.004000	6.004000	9350000
567	2012-09-24	5.902000	6.206000	5.880000	6.132000	6.132000	6509500
568	2012-09-25	5.724000	5.896000	5.506000	5.532000	5.532000	28402000
569	2012-09-26	5.532000	5.680000	5.496000	5.508000	5.508000	7636000
570	2012-09-27	5.564000	5.708000	5.520000	5.698000	5.698000	8793000
571	2012-09-28	5.746000	5.978000	5.722000	5.856000	5.856000	21717000
572	2012-10-01	5.900000	5.978000	5.800000	5.832000	5.832000	4422000
573	2012-10-02	5.856000	5.978000	5.800000	5.960000	5.960000	3645000
574	2012-10-03	5.950000	5.990000	5.848000	5.860000	5.860000	5264000
575	2012-10-04	6.000000	6.020000	5.730000	5.880000	5.880000	7706500
576	2012-10-05	5.940000	5.962000	5.736000	5.778000	5.778000	4693000
577	2012-10-08	5.772000	5.880000	5.722000	5.850000	5.850000	4448500
578	2012-10-09	5.824000	5.824000	5.650000	5.674000	5.674000	5965000
579	2012-10-10	5.678000	5.744000	5.602000	5.680000	5.680000	2518000
580	2012-10-11	5.788000	5.796000	5.650000	5.664000	5.664000	2253000
581	2012-10-12	5.664000	5.746000	5.500000	5.528000	5.528000	4938000
582	2012-10-15	5.604000	5.610000	5.372000	5.466000	5.466000	7343500
583	2012-10-16	5.534000	5.618000	5.468000	5.612000	5.612000	2396500
584	2012-10-17	5.650000	5.768000	5.560000	5.764000	5.764000	3340000
585	2012-10-18	5.798000	5.798000	5.556000	5.608000	5.608000	3705000
586	2012-10-19	5.566000	5.640000	5.460000	5.548000	5.548000	5137000
587	2012-10-22	5.598000	5.600000	5.472000	5.570000	5.570000	2351000
588	2012-10-23	5.476000	5.712000	5.474000	5.678000	5.678000	3745000
589	2012-10-24	5.704000	5.704000	5.450000	5.484000	5.484000	5082000
590	2012-10-25	5.560000	5.560000	5.490000	5.504000	5.504000	2888500
591	2012-10-26	5.506000	5.560000	5.404000	5.476000	5.476000	2387000
592	2012-10-31	5.540000	5.670000	5.474000	5.626000	5.626000	3876000
593	2012-11-01	5.650000	5.898000	5.640000	5.850000	5.850000	5120500
594	2012-11-02	5.854000	5.910000	5.710000	5.784000	5.784000	5151500
595	2012-11-05	5.960000	6.316000	5.866000	6.300000	6.300000	10244500
596	2012-11-06	6.122000	6.240000	5.990000	6.230000	6.230000	11620000
597	2012-11-07	6.200000	6.410000	6.162000	6.308000	6.308000	8572500
598	2012-11-08	6.202000	6.376000	6.188000	6.262000	6.262000	6370000
599	2012-11-09	6.120000	6.186000	5.970000	6.064000	6.064000	4315000
600	2012-11-12	6.058000	6.284000	6.032000	6.214000	6.214000	2779500
601	2012-11-13	6.258000	6.400000	6.144000	6.322000	6.322000	4991500
602	2012-11-14	6.392000	6.424000	6.240000	6.276000	6.276000	4356500
603	2012-11-15	6.260000	6.288000	6.100000	6.164000	6.164000	4920000
604	2012-11-16	6.230000	6.400000	6.118000	6.368000	6.368000	4543500
605	2012-11-19	6.414000	6.650000	6.368000	6.584000	6.584000	6962000
606	2012-11-20	6.560000	6.620000	6.382000	6.600000	6.600000	4612500
607	2012-11-21	6.522000	6.694000	6.458000	6.494000	6.494000	4816000
608	2012-11-23	6.520000	6.566000	6.340000	6.426000	6.426000	2151500
609	2012-11-26	6.420000	6.460000	6.324000	6.454000	6.454000	2479000
610	2012-11-27	6.426000	6.532000	6.304000	6.430000	6.430000	4554000
611	2012-11-28	6.400000	6.858000	6.382000	6.646000	6.646000	7626000
612	2012-11-29	6.688000	6.800000	6.574000	6.738000	6.738000	5517000
613	2012-11-30	6.726000	6.856000	6.602000	6.764000	6.764000	7101500
614	2012-12-03	6.778000	7.000000	6.700000	6.924000	6.924000	10428500
615	2012-12-04	6.816000	6.960000	6.710000	6.780000	6.780000	6316500
616	2012-12-05	6.764000	6.838000	6.716000	6.742000	6.742000	3307500
617	2012-12-06	6.764000	6.960000	6.700000	6.780000	6.780000	3302000
618	2012-12-07	6.860000	6.898000	6.770000	6.834000	6.834000	3322000
619	2012-12-10	6.886000	6.960000	6.836000	6.914000	6.914000	4649000
620	2012-12-11	6.920000	7.100000	6.892000	7.056000	7.056000	7863000
621	2012-12-12	7.042000	7.160000	6.990000	7.052000	7.052000	10319000
622	2012-12-13	7.052000	7.060000	6.550000	6.722000	6.722000	10756500
623	2012-12-14	6.756000	6.880000	6.718000	6.762000	6.762000	5115000
624	2012-12-17	6.754000	6.900000	6.750000	6.880000	6.880000	4124500
625	2012-12-18	6.852000	7.014000	6.852000	6.918000	6.918000	7769500
626	2012-12-19	6.950000	7.052000	6.904000	6.922000	6.922000	6494000
627	2012-12-20	6.902000	6.958000	6.810000	6.886000	6.886000	4606000
628	2012-12-21	6.788000	6.834000	6.716000	6.800000	6.800000	7462000
629	2012-12-24	6.728000	6.870000	6.710000	6.856000	6.856000	1879000
630	2012-12-26	6.792000	6.900000	6.700000	6.718000	6.718000	3007000
631	2012-12-27	6.700000	6.782000	6.600000	6.738000	6.738000	2805500
632	2012-12-28	6.676000	6.730000	6.604000	6.644000	6.644000	2070500
633	2012-12-31	6.600000	6.794000	6.600000	6.774000	6.774000	2974500
634	2013-01-02	7.000000	7.090000	6.942000	7.072000	7.072000	5974000
635	2013-01-03	7.036000	7.090000	6.950000	6.954000	6.954000	3710000
636	2013-01-04	6.960000	6.960000	6.784000	6.880000	6.880000	3370000
637	2013-01-07	6.960000	6.960000	6.780000	6.868000	6.868000	2210000
638	2013-01-08	6.900000	6.900000	6.622000	6.736000	6.736000	6420000
639	2013-01-09	6.802000	6.838000	6.680000	6.728000	6.728000	3490000
640	2013-01-10	6.774000	6.798000	6.676000	6.706000	6.706000	4612500
641	2013-01-11	6.808000	6.808000	6.422000	6.582000	6.582000	7816000
642	2013-01-14	6.616000	6.676000	6.570000	6.652000	6.652000	4625500
643	2013-01-15	6.622000	6.850000	6.616000	6.780000	6.780000	8121000
644	2013-01-16	6.770000	6.846000	6.746000	6.820000	6.820000	6891000
645	2013-01-17	6.832000	6.970000	6.784000	6.876000	6.876000	7183500
646	2013-01-18	6.948000	6.956000	6.764000	6.904000	6.904000	17775500
647	2013-01-22	6.912000	7.110000	6.852000	7.038000	7.038000	9601000
648	2013-01-23	7.004000	7.248000	6.992000	7.200000	7.200000	7821500
649	2013-01-24	7.200000	7.544000	7.168000	7.398000	7.398000	9852000
650	2013-01-25	7.400000	7.508000	7.360000	7.396000	7.396000	6439000
651	2013-01-28	7.372000	7.742000	7.372000	7.606000	7.606000	9930000
652	2013-01-29	7.620000	7.688000	7.426000	7.590000	7.590000	7133000
653	2013-01-30	7.570000	7.600000	7.486000	7.504000	7.504000	4840500
654	2013-01-31	7.574000	7.574000	7.386000	7.502000	7.502000	4507000
655	2013-02-01	7.634000	7.700000	7.524000	7.660000	7.660000	5503000
656	2013-02-04	7.680000	7.684000	7.518000	7.548000	7.548000	5640000
657	2013-02-05	7.600000	7.730000	7.536000	7.626000	7.626000	6551000
658	2013-02-06	7.636000	7.878000	7.580000	7.834000	7.834000	9466000
659	2013-02-07	7.838000	7.936000	7.790000	7.896000	7.896000	5983000
660	2013-02-08	7.890000	8.000000	7.828000	7.848000	7.848000	5699000
661	2013-02-11	7.596000	7.830000	7.500000	7.684000	7.684000	16331500
662	2013-02-12	7.690000	7.774000	7.458000	7.578000	7.578000	11306500
663	2013-02-13	7.660000	7.800000	7.610000	7.690000	7.690000	4834000
664	2013-02-14	7.728000	7.750000	7.642000	7.654000	7.654000	4953500
665	2013-02-15	7.700000	7.702000	7.390000	7.408000	7.408000	10088000
666	2013-02-19	7.472000	7.858000	7.462000	7.856000	7.856000	13507000
667	2013-02-20	7.860000	7.930000	7.692000	7.708000	7.708000	15610000
668	2013-02-21	7.298000	7.478000	6.908000	7.032000	7.032000	45189000
669	2013-02-22	7.144000	7.278000	7.120000	7.222000	7.222000	12736500
670	2013-02-25	7.230000	7.350000	6.868000	6.876000	6.876000	14447000
671	2013-02-26	6.892000	6.992000	6.760000	6.886000	6.886000	13814500
672	2013-02-27	6.882000	7.082000	6.880000	7.020000	7.020000	9796000
673	2013-02-28	7.178000	7.220000	6.874000	6.966000	6.966000	9824500
674	2013-03-01	7.000000	7.016000	6.850000	6.930000	6.930000	7733000
675	2013-03-04	6.954000	7.166000	6.940000	7.116000	7.116000	8788500
676	2013-03-05	7.200000	7.384000	7.158000	7.330000	7.330000	10435000
677	2013-03-06	7.402000	7.576000	7.394000	7.538000	7.538000	5750000
678	2013-03-07	7.546000	7.730000	7.376000	7.646000	7.646000	5791500
679	2013-03-08	7.612000	7.888000	7.472000	7.694000	7.694000	4560500
680	2013-03-11	7.774000	7.888000	7.730000	7.820000	7.820000	7897500
681	2013-03-12	7.780000	7.876000	7.770000	7.824000	7.824000	6375500
682	2013-03-13	7.800000	7.898000	7.762000	7.796000	7.796000	4110000
683	2013-03-14	7.780000	7.782000	7.354000	7.370000	7.370000	10105000
684	2013-03-15	7.328000	7.330000	7.042000	7.058000	7.058000	16398000
685	2013-03-18	7.060000	7.212000	6.984000	7.030000	7.030000	6580500
686	2013-03-19	7.050000	7.120000	6.988000	7.016000	7.016000	5492500
687	2013-03-20	7.052000	7.214000	7.032000	7.190000	7.190000	7115000
688	2013-03-21	7.190000	7.412000	7.148000	7.202000	7.202000	5731500
689	2013-03-22	7.240000	7.360000	7.240000	7.324000	7.324000	2201000
690	2013-03-25	7.420000	7.704000	7.354000	7.506000	7.506000	11894000
691	2013-03-26	7.596000	7.644000	7.532000	7.572000	7.572000	9041000
692	2013-03-27	7.588000	7.676000	7.462000	7.632000	7.632000	6481500
693	2013-03-28	7.646000	7.648000	7.550000	7.578000	7.578000	5793500
694	2013-04-01	8.472000	9.336000	8.340000	8.786000	8.786000	70492500
695	2013-04-02	8.720000	9.100000	8.702000	8.868000	8.868000	33262000
696	2013-04-03	8.620000	8.694000	8.042000	8.220000	8.220000	28218000
697	2013-04-04	8.222000	8.450000	8.162000	8.402000	8.402000	11324000
698	2013-04-05	8.400000	8.400000	8.100000	8.274000	8.274000	7762000
699	2013-04-08	8.394000	8.510000	8.302000	8.366000	8.366000	8395000
700	2013-04-09	8.360000	8.366000	8.066000	8.100000	8.100000	8480500
701	2013-04-10	8.140000	8.402000	8.122000	8.372000	8.372000	10605500
702	2013-04-11	8.412000	8.910000	8.350000	8.718000	8.718000	17237000
703	2013-04-12	8.650000	9.028000	8.610000	8.750000	8.750000	15747000
704	2013-04-15	8.700000	8.760000	8.502000	8.660000	8.660000	8407000
705	2013-04-16	8.838000	9.228000	8.782000	9.118000	9.118000	15902000
706	2013-04-17	9.100000	9.190000	8.908000	9.090000	9.090000	10592500
707	2013-04-18	9.196000	9.520000	9.078000	9.394000	9.394000	16839500
708	2013-04-19	9.492000	9.976000	9.414000	9.566000	9.566000	15058500
709	2013-04-22	9.720000	10.040000	9.550000	10.038000	10.038000	19697000
710	2013-04-23	10.200000	10.584000	10.132000	10.202000	10.202000	18669000
711	2013-04-24	10.180000	10.210000	9.796000	10.086000	10.086000	13150000
712	2013-04-25	10.100000	10.480000	10.100000	10.400000	10.400000	13979500
713	2013-04-26	10.626000	10.748000	10.124000	10.240000	10.240000	18110500
714	2013-04-29	10.352000	10.998000	10.240000	10.988000	10.988000	18198500
715	2013-04-30	11.200000	11.636000	10.752000	10.798000	10.798000	27613000
716	2013-05-01	11.198000	11.198000	10.600000	10.656000	10.656000	13714000
717	2013-05-02	10.770000	11.054000	10.740000	10.822000	10.822000	15252000
718	2013-05-03	11.294000	11.294000	10.900000	10.910000	10.910000	16893500
719	2013-05-06	11.278000	11.932000	11.100000	11.900000	11.900000	21833500
720	2013-05-07	12.400000	12.474000	11.024000	11.102000	11.102000	49955000
721	2013-05-08	11.500000	11.640000	11.142000	11.158000	11.158000	33849500
722	2013-05-09	14.024000	15.154000	12.738000	13.880000	13.880000	143025000
723	2013-05-10	13.930000	16.200001	13.850000	15.352000	15.352000	125413000
724	2013-05-13	16.198000	17.600000	15.830000	17.559999	17.559999	112084500
725	2013-05-14	18.844000	19.424000	16.230000	16.648001	16.648001	185819500
726	2013-05-15	16.360001	17.375999	15.622000	16.968000	16.968000	84393500
727	2013-05-16	18.940001	19.000000	17.732000	18.450001	18.450001	108070000
728	2013-05-17	18.500000	18.888000	17.500000	18.299999	18.299999	95011000
729	2013-05-20	18.224001	18.500000	17.726000	17.988001	17.988001	41742000
730	2013-05-21	17.700001	17.997999	17.056000	17.518000	17.518000	44991000
731	2013-05-22	17.274000	18.191999	17.100000	17.448000	17.448000	42840000
732	2013-05-23	16.962000	18.601999	16.610001	18.546000	18.546000	60111000
733	2013-05-24	18.520000	19.590000	18.400000	19.416000	19.416000	80621000
734	2013-05-28	20.309999	22.150000	20.059999	22.066000	22.066000	98459500
735	2013-05-29	22.709999	22.980000	19.799999	20.926001	20.926001	125497500
736	2013-05-30	20.492001	21.908001	20.240000	20.990000	20.990000	80668500
737	2013-05-31	21.252001	21.288000	19.546000	19.552000	19.552000	75860000
738	2013-06-03	19.524000	19.524000	17.650000	18.518000	18.518000	95698000
739	2013-06-04	18.549999	19.284000	18.480000	18.968000	18.968000	44280500
740	2013-06-05	18.732000	19.594000	17.822001	19.073999	19.073999	61124000
741	2013-06-06	19.049999	19.854000	19.021999	19.469999	19.469999	47554500
742	2013-06-07	19.600000	20.580000	19.340000	20.408001	20.408001	53558000
743	2013-06-10	19.785999	20.504000	19.714001	20.010000	20.010000	46143000
744	2013-06-11	19.636000	19.736000	18.809999	18.893999	18.893999	36970000
745	2013-06-12	19.360001	20.096001	19.150000	19.546000	19.546000	45963500
746	2013-06-13	19.799999	19.856001	19.024000	19.636000	19.636000	29808000
747	2013-06-14	20.000000	20.504000	19.865999	20.059999	20.059999	32823500
748	2013-06-17	20.719999	20.950001	20.240000	20.440001	20.440001	35331000
749	2013-06-18	20.350000	20.796000	19.840000	20.677999	20.677999	43976500
750	2013-06-19	20.412001	21.334000	20.402000	20.936001	20.936001	42894500
751	2013-06-20	20.930000	21.426001	19.889999	20.129999	20.129999	50532500
752	2013-06-21	20.740000	20.740000	19.500000	19.910000	19.910000	58593000
753	2013-06-24	19.299999	20.573999	19.059999	20.298000	20.298000	35599000
754	2013-06-25	20.620001	20.840000	20.110001	20.480000	20.480000	29243500
755	2013-06-26	20.760000	21.174000	20.532000	21.143999	21.143999	33013000
756	2013-06-27	21.350000	22.049999	21.226000	21.850000	21.850000	43724500
757	2013-06-28	21.714001	21.888000	21.341999	21.472000	21.472000	28743000
758	2013-07-01	21.872000	23.554001	21.830000	23.436001	23.436001	54518000
759	2013-07-02	23.650000	24.378000	23.100000	23.563999	23.563999	60320500
760	2013-07-03	23.600000	23.850000	22.854000	23.048000	23.048000	24033500
761	2013-07-05	23.664000	24.056000	23.139999	24.018000	24.018000	34093500
762	2013-07-08	24.274000	24.436001	23.764000	24.322001	24.322001	39071000
763	2013-07-09	24.927999	25.063999	24.382000	24.690001	24.690001	43016500
764	2013-07-10	24.638000	24.650000	24.158001	24.454000	24.454000	28000500
765	2013-07-11	24.976000	25.218000	24.469999	25.122000	25.122000	37418000
766	2013-07-12	25.100000	25.988001	24.902000	25.980000	25.980000	56720000
767	2013-07-15	26.606001	26.652000	25.364000	25.452000	25.452000	49612000
768	2013-07-16	25.256001	25.264000	21.459999	21.809999	21.809999	161859500
769	2013-07-17	21.304001	24.323999	20.900000	24.049999	24.049999	130145000
770	2013-07-18	24.194000	24.546000	23.236000	23.806000	23.806000	56990500
771	2013-07-19	23.700001	24.110001	23.302000	23.936001	23.936001	29451500
772	2013-07-22	23.978001	25.336000	23.976000	24.486000	24.486000	48989000
773	2013-07-23	24.799999	25.112000	24.364000	24.548000	24.548000	38682000
774	2013-07-24	24.893999	24.900000	23.912001	24.340000	24.340000	34345000
775	2013-07-25	24.080000	24.950001	24.038000	24.813999	24.813999	26421500
776	2013-07-26	25.628000	26.136000	25.322001	25.878000	25.878000	48165500
777	2013-07-29	25.864000	27.073999	25.650000	26.924000	26.924000	48394500
778	2013-07-30	26.959999	27.497999	25.636000	26.348000	26.348000	65635000
779	2013-07-31	26.514000	26.993999	26.290001	26.856001	26.856001	31758500
780	2013-08-01	27.000000	27.304001	26.525999	27.110001	27.110001	26618000
781	2013-08-02	26.917999	27.650000	26.722000	27.600000	27.600000	31349500
782	2013-08-05	28.002001	28.978001	27.930000	28.936001	28.936001	51003500
783	2013-08-06	28.950001	29.146000	28.219999	28.430000	28.430000	46272500
784	2013-08-07	28.378000	28.389999	26.472000	26.846001	26.846001	91061000
785	2013-08-08	30.870001	31.775999	30.091999	30.695999	30.695999	136234000
786	2013-08-09	30.480000	31.190001	30.250000	30.600000	30.600000	44638500
787	2013-08-12	29.886000	30.100000	28.410000	29.476000	29.476000	74561000
788	2013-08-13	29.900000	29.968000	28.889999	29.086000	29.086000	43744500
789	2013-08-14	28.544001	28.968000	27.610001	27.872000	27.872000	58469000
790	2013-08-15	27.285999	28.719999	27.000000	27.934000	27.934000	50896000
791	2013-08-16	28.326000	28.782000	28.194000	28.400000	28.400000	35540500
792	2013-08-19	28.686001	29.476000	28.566000	28.980000	28.980000	40188500
793	2013-08-20	29.730000	29.955999	29.400000	29.916000	29.916000	32091000
794	2013-08-21	30.000000	30.062000	29.250000	29.572001	29.572001	31331500
795	2013-08-22	29.844000	31.496000	29.628000	31.420000	31.420000	52962000
796	2013-08-23	31.400000	32.459999	31.000000	32.368000	32.368000	64659500
797	2013-08-26	33.029999	34.599998	32.049999	32.844002	32.844002	120855500
798	2013-08-27	32.459999	33.759998	32.189999	33.402000	33.402000	87834500
799	2013-08-28	33.812000	34.299999	32.650002	33.290001	33.290001	73700500
800	2013-08-29	32.844002	33.549999	32.501999	33.212002	33.212002	47180000
801	2013-08-30	33.273998	33.841999	32.792000	33.799999	33.799999	55142000
802	2013-09-03	34.680000	34.740002	33.279999	33.787998	33.787998	60305500
803	2013-09-04	33.953999	34.324001	33.112000	34.124001	34.124001	57378500
804	2013-09-05	34.020000	34.299999	33.650002	33.986000	33.986000	33426500
805	2013-09-06	33.714001	33.939999	33.029999	33.394001	33.394001	43098500
806	2013-09-09	32.624001	32.900002	31.702000	32.139999	32.139999	71722500
807	2013-09-10	32.290001	33.500000	32.125999	33.273998	33.273998	44839000
808	2013-09-11	33.282001	33.580002	32.425999	32.703999	32.703999	29162500
809	2013-09-12	32.799999	33.352001	32.102001	32.986000	32.986000	30800000
810	2013-09-13	32.554001	33.273998	32.431999	33.108002	33.108002	27006000
811	2013-09-16	33.599998	34.169998	33.169998	33.316002	33.316002	37874500
812	2013-09-17	33.015999	33.683998	32.672001	33.245998	33.245998	27484500
813	2013-09-18	33.414001	33.490002	32.840000	33.243999	33.243999	27198500
814	2013-09-19	34.160000	36.094002	33.816002	35.584000	35.584000	77973000
815	2013-09-20	35.779999	37.166000	35.712002	36.678001	36.678001	67008500
816	2013-09-23	36.896000	37.096001	35.422001	36.222000	36.222000	40867000
817	2013-09-24	35.827999	36.992001	35.529999	36.466000	36.466000	31367000
818	2013-09-25	36.712002	37.259998	36.099998	37.048000	37.048000	41263500
819	2013-09-26	37.340000	37.936001	37.122002	37.728001	37.728001	33072000
820	2013-09-27	37.504002	38.256001	37.285999	38.180000	38.180000	29582000
821	2013-09-30	37.799999	38.900002	37.599998	38.674000	38.674000	44623500
822	2013-10-01	38.792000	38.846001	37.674000	38.599998	38.599998	38779500
823	2013-10-02	37.717999	38.366001	35.080002	36.189999	36.189999	103877000
824	2013-10-03	35.009998	35.938000	33.599998	34.661999	34.661999	119082500
825	2013-10-04	35.279999	36.236000	34.529999	36.195999	36.195999	72070000
826	2013-10-07	36.492001	37.346001	36.051998	36.613998	36.613998	57428000
827	2013-10-08	36.880001	37.186001	34.641998	34.945999	34.945999	68786000
828	2013-10-09	34.945999	34.998001	32.299999	33.756001	33.756001	76582500
829	2013-10-10	34.618000	35.150002	33.938000	34.585999	34.585999	44419500
830	2013-10-11	34.549999	35.858002	34.240002	35.740002	35.740002	41555500
831	2013-10-14	35.000000	36.500000	34.830002	35.944000	35.944000	38848000
832	2013-10-15	37.056000	37.757999	36.636002	36.787998	36.787998	54892500
833	2013-10-16	36.980000	37.459999	36.417999	36.712002	36.712002	41027000
834	2013-10-17	36.708000	36.959999	36.198002	36.560001	36.560001	33525000
835	2013-10-18	36.830002	37.192001	36.504002	36.680000	36.680000	29654000
836	2013-10-21	36.655998	36.678001	34.200001	34.520000	34.520000	57660500
837	2013-10-22	34.099998	35.556000	33.222000	34.307999	34.307999	56933500
838	2013-10-23	33.782001	34.362000	32.029999	32.900002	32.900002	66602000
839	2013-10-24	33.000000	34.900002	32.566002	34.630001	34.630001	54128500
840	2013-10-25	34.841999	34.900002	33.360001	33.931999	33.931999	37977500
841	2013-10-28	34.035999	34.099998	32.439999	32.571999	32.571999	39208500
842	2013-10-29	32.551998	33.090000	30.600000	32.894001	32.894001	70558500
843	2013-10-30	32.925999	33.535999	31.634001	31.844000	31.844000	42009000
844	2013-10-31	31.134001	32.487999	30.660000	31.988001	31.988001	46669000
845	2013-11-01	32.599998	33.180000	32.082001	32.433998	32.433998	35903000
846	2013-11-04	33.000000	35.077999	32.844002	35.040001	35.040001	65602000
847	2013-11-05	36.000000	36.285999	34.271999	35.362000	35.362000	112335500
848	2013-11-06	30.962000	32.146000	29.270000	30.232000	30.232000	155358500
849	2013-11-07	28.837999	29.129999	27.524000	27.954000	27.954000	111423500
850	2013-11-08	27.296000	28.120001	26.464001	27.590000	27.590000	112389500
851	2013-11-11	28.200001	29.084000	27.420000	28.940001	28.940001	69988000
852	2013-11-12	28.938000	28.940001	27.236000	27.559999	27.559999	74926000
853	2013-11-13	28.167999	28.474001	27.268000	27.740000	27.740000	63291500
854	2013-11-14	27.784000	28.080000	26.822001	27.520000	27.520000	61018500
855	2013-11-15	27.370001	27.590000	26.870001	27.090000	27.090000	49501000
856	2013-11-18	27.054001	27.090000	23.922001	24.316000	24.316000	115691000
857	2013-11-19	23.886000	25.799999	23.844000	25.218000	25.218000	99081000
858	2013-11-20	25.216000	25.490000	23.812000	24.222000	24.222000	69248000
859	2013-11-21	24.577999	24.958000	24.049999	24.420000	24.420000	59519000
860	2013-11-22	24.316000	24.549999	23.586000	24.275999	24.275999	55483500
861	2013-11-25	24.900000	25.167999	24.059999	24.167999	24.167999	51336500
862	2013-11-26	23.875999	24.544001	23.219999	24.100000	24.100000	69427500
863	2013-11-27	24.261999	25.389999	23.903999	25.388000	25.388000	61838000
864	2013-11-29	25.954000	26.118000	25.396000	25.455999	25.455999	48581000
865	2013-12-02	25.270000	25.709999	24.785999	24.834000	24.834000	38756000
866	2013-12-03	26.535999	28.988001	26.318001	28.940001	28.940001	128412000
867	2013-12-04	28.864000	28.886000	27.426001	27.790001	27.790001	65738500
868	2013-12-05	28.030001	28.670000	27.900000	28.096001	28.096001	46442000
869	2013-12-06	28.302000	28.497999	27.260000	27.472000	27.472000	39548000
870	2013-12-09	27.400000	28.340000	26.841999	28.320000	28.320000	45307500
871	2013-12-10	28.010000	29.174000	27.972000	28.438000	28.438000	53741000
872	2013-12-11	28.375999	28.610001	27.898001	27.930000	27.930000	35689000
873	2013-12-12	27.940001	29.648001	27.705999	29.493999	29.493999	53839000
874	2013-12-13	29.610001	30.360001	29.464001	29.530001	29.530001	52959500
875	2013-12-16	29.695999	30.086000	29.219999	29.587999	29.587999	33376500
876	2013-12-17	29.516001	30.926001	29.264000	30.492001	30.492001	52475000
877	2013-12-18	30.448000	30.980000	29.190001	29.596001	29.596001	57909500
878	2013-12-19	29.379999	29.400000	27.820000	28.143999	28.143999	63700000
879	2013-12-20	28.316000	28.870001	28.316000	28.648001	28.648001	37063000
880	2013-12-23	28.969999	29.247999	28.520000	28.709999	28.709999	26927500
881	2013-12-24	30.000000	30.993999	29.964001	30.282000	30.282000	49707500
882	2013-12-26	31.007999	31.600000	30.858000	31.100000	31.100000	35647500
883	2013-12-27	31.059999	31.100000	30.160000	30.224001	30.224001	27301000
884	2013-12-30	30.224001	30.962000	30.150000	30.488001	30.488001	22337500
885	2013-12-31	30.464001	30.639999	29.732000	30.086000	30.086000	21312000
886	2014-01-02	29.959999	30.496000	29.309999	30.020000	30.020000	30942000
887	2014-01-03	30.000000	30.438000	29.719999	29.912001	29.912001	23475000
888	2014-01-06	30.000000	30.080000	29.048000	29.400000	29.400000	26805500
889	2014-01-07	29.524000	30.080000	29.049999	29.872000	29.872000	25170500
890	2014-01-08	29.770000	30.740000	29.752001	30.256001	30.256001	30816000
891	2014-01-09	30.500000	30.686001	29.370001	29.506001	29.506001	26910000
892	2014-01-10	29.691999	29.780001	28.450001	29.143999	29.143999	37230500
893	2014-01-13	29.156000	29.400000	27.563999	27.868000	27.868000	31580500
894	2014-01-14	28.100000	32.400002	27.334000	32.254002	32.254002	138035000
895	2014-01-15	33.689999	34.445999	32.419998	32.826000	32.826000	102328000
896	2014-01-16	32.500000	34.540001	32.480000	34.194000	34.194000	59797000
897	2014-01-17	34.037998	34.639999	33.590000	34.001999	34.001999	46031000
898	2014-01-21	34.248001	35.458000	34.161999	35.335999	35.335999	48673500
899	2014-01-22	35.562000	36.063999	34.952000	35.712002	35.712002	35113000
900	2014-01-23	35.445999	36.476002	34.683998	36.299999	36.299999	39337000
901	2014-01-24	35.570000	36.096001	34.706001	34.919998	34.919998	38321500
902	2014-01-27	35.032001	35.584000	32.942001	33.924000	33.924000	43582000
903	2014-01-28	34.299999	35.796001	34.200001	35.675999	35.675999	30467000
904	2014-01-29	35.060001	35.818001	34.625999	35.046001	35.046001	29677500
905	2014-01-30	35.599998	36.956001	35.402000	36.568001	36.568001	42825000
906	2014-01-31	35.770000	37.200001	35.702000	36.282001	36.282001	32544000
907	2014-02-03	36.577999	36.976002	35.032001	35.422001	35.422001	33824500
908	2014-02-04	36.139999	36.320000	35.240002	35.745998	35.745998	23431500
909	2014-02-05	35.660000	36.118000	33.872002	34.883999	34.883999	36340000
910	2014-02-06	35.259998	36.021999	35.200001	35.675999	35.675999	29208000
911	2014-02-07	36.202000	37.326000	35.919998	37.306000	37.306000	44642500
912	2014-02-10	37.868000	39.860001	37.863998	39.312000	39.312000	64853500
913	2014-02-11	39.793999	40.439999	38.540001	39.324001	39.324001	53549500
914	2014-02-12	39.155998	39.653999	38.863998	39.063999	39.063999	25868500
915	2014-02-13	38.667999	40.543999	38.650002	39.925999	39.925999	40146500
916	2014-02-14	39.619999	40.375999	39.400002	39.646000	39.646000	30790000
917	2014-02-18	41.048000	41.200001	40.271999	40.740002	40.740002	46664000
918	2014-02-19	40.740002	40.740002	38.681999	38.728001	38.728001	80845000
919	2014-02-20	43.001999	43.042000	41.254002	41.993999	41.993999	90011500
920	2014-02-21	42.327999	42.796001	41.838001	41.919998	41.919998	39094000
921	2014-02-24	41.751999	43.672001	41.664001	43.529999	43.529999	41392000
922	2014-02-25	46.000000	51.840000	45.689999	49.599998	49.599998	163408500
923	2014-02-26	51.716000	53.000000	49.500000	50.599998	50.599998	123023000
924	2014-02-27	52.250000	52.380001	49.666000	50.507999	50.507999	89729000
925	2014-02-28	49.930000	50.535999	48.509998	48.962002	48.962002	72949000
926	2014-03-03	47.452000	50.330002	46.998001	50.112000	50.112000	65446500
927	2014-03-04	51.695999	52.000000	50.566002	50.967999	50.967999	43728000
928	2014-03-05	51.344002	51.397999	50.360001	50.532001	50.532001	29678500
929	2014-03-06	50.827999	51.500000	49.889999	50.588001	50.588001	36805500
930	2014-03-07	50.588001	50.970001	48.882000	49.242001	49.242001	39061500
931	2014-03-10	48.540001	48.599998	47.212002	47.768002	47.768002	38640500
932	2014-03-11	47.299999	48.919998	46.486000	46.882000	46.882000	44050500
933	2014-03-12	46.299999	49.500000	46.222000	48.298000	48.298000	48772000
934	2014-03-13	48.757999	48.838001	46.799999	47.557999	47.557999	31181500
935	2014-03-14	47.057999	47.388000	45.664001	46.194000	46.194000	41448500
936	2014-03-17	46.990002	47.585999	46.099998	46.796001	46.796001	29563000
937	2014-03-18	47.389999	48.299999	47.004002	48.007999	48.007999	31211500
938	2014-03-19	48.278000	48.310001	46.702000	47.167999	47.167999	25356500
939	2014-03-20	47.231998	47.849998	46.672001	46.981998	46.981998	19089500
940	2014-03-21	47.203999	47.240002	45.500000	45.778000	45.778000	41084500
941	2014-03-24	45.950001	45.980000	42.054001	44.034000	44.034000	56644000
942	2014-03-25	44.827999	45.410000	43.580002	44.088001	44.088001	39327000
943	2014-03-26	44.389999	44.520000	42.270000	42.591999	42.591999	34536500
944	2014-03-27	42.473999	42.720001	40.599998	41.464001	41.464001	47478500
945	2014-03-28	42.560001	43.344002	42.054001	42.473999	42.473999	48424000
946	2014-03-31	43.299999	43.349998	41.278000	41.689999	41.689999	41900000
947	2014-04-01	41.804001	43.632000	41.716000	43.394001	43.394001	36857000
948	2014-04-02	44.000000	46.178001	43.610001	46.057999	46.057999	53911500
949	2014-04-03	46.060001	47.146000	44.400002	45.080002	45.080002	54618500
950	2014-04-04	45.202000	45.653999	42.250000	42.445999	42.445999	56728000
951	2014-04-07	41.161999	43.240002	40.702000	41.504002	41.504002	49277500
952	2014-04-08	42.009998	43.298000	41.284000	43.091999	43.091999	34446500
953	2014-04-09	43.352001	43.689999	42.178001	43.386002	43.386002	25789500
954	2014-04-10	43.363998	43.500000	40.757999	40.838001	40.838001	36057500
955	2014-04-11	40.122002	41.400002	39.720001	40.756001	40.756001	45336000
956	2014-04-14	41.520000	41.688000	38.882000	39.618000	39.618000	38515000
957	2014-04-15	39.818001	39.858002	36.863998	38.782001	38.782001	68296500
958	2014-04-16	39.400002	39.998001	38.164001	39.821999	39.821999	36011000
959	2014-04-17	39.922001	40.458000	38.816002	39.624001	39.624001	29634000
960	2014-04-21	39.416000	41.240002	38.799999	40.875999	40.875999	26291000
961	2014-04-22	41.271999	43.866001	41.001999	43.728001	43.728001	49023500
962	2014-04-23	43.265999	43.348000	41.400002	41.598000	41.598000	36478000
963	2014-04-24	42.161999	42.560001	40.639999	41.571999	41.571999	27476000
964	2014-04-25	40.400002	41.340000	39.529999	39.970001	39.970001	34983500
965	2014-04-28	40.000000	40.757999	38.099998	39.702000	39.702000	35210000
966	2014-04-29	39.641998	41.430000	39.105999	41.383999	41.383999	28895500
967	2014-04-30	40.720001	41.632000	40.256001	41.577999	41.577999	22203000
968	2014-05-01	41.416000	42.804001	41.138000	41.546001	41.546001	27199500
969	2014-05-02	41.720001	42.271999	41.304001	42.181999	42.181999	20434000
970	2014-05-05	41.896000	43.537998	41.703999	43.321999	43.321999	25735000
971	2014-05-06	43.320000	43.731998	41.369999	41.456001	41.456001	28183500
972	2014-05-07	41.928001	42.040001	39.450001	40.270000	40.270000	50896500
973	2014-05-08	36.400002	38.880001	35.599998	35.717999	35.717999	100283000
974	2014-05-09	35.972000	36.680000	35.444000	36.452000	36.452000	42476000
975	2014-05-12	36.773998	37.438000	35.976002	36.933998	36.933998	35011500
976	2014-05-13	36.751999	38.268002	36.599998	38.032001	38.032001	35486000
977	2014-05-14	37.790001	38.695999	37.419998	38.124001	38.124001	27033500
978	2014-05-15	37.995998	38.532001	37.060001	37.717999	37.717999	30202000
979	2014-05-16	37.790001	38.408001	37.543999	38.312000	38.312000	22438500
980	2014-05-19	38.144001	39.377998	38.000000	39.217999	39.217999	22858500
981	2014-05-20	39.388000	39.866001	38.613998	39.060001	39.060001	27730500
982	2014-05-21	39.236000	39.973999	38.958000	39.889999	39.889999	26427000
983	2014-05-22	40.070000	41.375999	39.911999	40.976002	40.976002	31072500
984	2014-05-23	40.905998	41.551998	40.500000	41.459999	41.459999	20034000
985	2014-05-27	41.703999	42.773998	41.540001	42.312000	42.312000	26705500
986	2014-05-28	42.004002	42.554001	41.051998	42.048000	42.048000	27475500
987	2014-05-29	42.113998	42.498001	41.543999	42.048000	42.048000	18462500
988	2014-05-30	42.060001	42.959999	41.403999	41.554001	41.554001	27905500
989	2014-06-02	41.466000	41.869999	40.334000	40.939999	40.939999	23340500
990	2014-06-03	40.698002	41.599998	40.518002	40.987999	40.987999	19304000
991	2014-06-04	40.869999	41.251999	40.080002	40.798000	40.798000	17137000
992	2014-06-05	40.894001	41.840000	40.810001	41.380001	41.380001	20273000
993	2014-06-06	41.950001	42.161999	41.436001	41.633999	41.633999	15369000
994	2014-06-09	41.590000	41.998001	40.840000	41.062000	41.062000	14028500
995	2014-06-10	40.886002	41.394001	40.310001	40.459999	40.459999	17573500
996	2014-06-11	40.299999	41.000000	39.849998	40.894001	40.894001	19887500
997	2014-06-12	41.020000	41.976002	40.542000	40.703999	40.703999	29968500
998	2014-06-13	40.956001	41.358002	40.316002	41.284000	41.284000	17721500
999	2014-06-16	41.352001	45.098000	41.251999	44.922001	44.922001	66232000
1000	2014-06-17	44.821999	47.108002	44.570000	46.334000	46.334000	66524500
1001	2014-06-18	46.299999	46.341999	45.223999	45.424000	45.424000	34701000
1002	2014-06-19	45.776001	47.062000	45.400002	45.557999	45.557999	43965500
1003	2014-06-20	45.703999	46.257999	45.240002	45.917999	45.917999	24519500
1004	2014-06-23	45.902000	47.798000	45.644001	47.444000	47.444000	38955500
1005	2014-06-24	47.793999	48.375999	46.326000	46.500000	46.500000	40379500
1006	2014-06-25	46.610001	47.509998	46.048000	47.377998	47.377998	29008000
1007	2014-06-26	47.433998	48.080002	46.841999	47.119999	47.119999	25607000
1008	2014-06-27	46.938000	48.000000	46.900002	47.812000	47.812000	28175000
1009	2014-06-30	47.910000	48.897999	47.799999	48.012001	48.012001	24143000
1010	2014-07-01	48.492001	48.688000	47.740002	47.944000	47.944000	21680500
1011	2014-07-02	48.132000	48.466000	45.414001	45.886002	45.886002	40137000
1012	2014-07-03	46.257999	46.380001	44.799999	45.849998	45.849998	25833500
1013	2014-07-07	45.500000	45.956001	44.080002	44.532001	44.532001	29468500
1014	2014-07-08	43.730000	44.192001	42.854000	43.813999	43.813999	39181000
1015	2014-07-09	44.254002	44.844002	43.841999	44.612000	44.612000	20577000
1016	2014-07-10	43.436001	44.444000	43.208000	43.891998	43.891998	24319500
1017	2014-07-11	44.122002	44.320000	43.520000	43.625999	43.625999	16511500
1018	2014-07-14	43.998001	45.757999	43.090000	45.340000	45.340000	36016000
1019	2014-07-15	45.346001	45.529999	43.619999	43.916000	43.916000	28592500
1020	2014-07-16	44.363998	44.959999	43.363998	43.431999	43.431999	20222500
1021	2014-07-17	43.231998	44.110001	42.720001	43.080002	43.080002	23247000
1022	2014-07-18	43.189999	44.242001	43.186001	44.004002	44.004002	21268500
1023	2014-07-21	43.450001	44.641998	43.344002	44.108002	44.108002	19111000
1024	2014-07-22	44.438000	44.660000	43.821999	43.916000	43.916000	13650000
1025	2014-07-23	44.001999	44.950001	43.886002	44.498001	44.498001	15416500
1026	2014-07-24	44.650002	45.020000	44.160000	44.708000	44.708000	16227500
1027	2014-07-25	44.543999	45.394001	44.349998	44.714001	44.714001	15435500
1028	2014-07-28	44.849998	46.400002	44.279999	44.964001	44.964001	32571500
1029	2014-07-29	45.321999	45.660000	44.972000	45.001999	45.001999	16912000
1030	2014-07-30	44.383999	45.919998	44.208000	45.784000	45.784000	24639000
1031	2014-07-31	45.852001	46.279999	44.299999	44.660000	44.660000	38745500
1032	2014-08-01	45.217999	47.500000	45.200001	46.653999	46.653999	59479000
1033	2014-08-04	46.875999	48.099998	46.653999	47.703999	47.703999	29798500
1034	2014-08-05	47.493999	48.598000	47.138000	47.698002	47.698002	26943000
1035	2014-08-06	47.779999	50.284000	47.716000	49.785999	49.785999	46246500
1036	2014-08-07	50.023998	51.338001	49.824001	50.478001	50.478001	37394500
1037	2014-08-08	50.231998	50.352001	49.299999	49.625999	49.625999	25450500
1038	2014-08-11	51.096001	52.748001	51.000000	51.863998	51.863998	40506500
1039	2014-08-12	51.616001	52.060001	50.916000	51.992001	51.992001	31911500
1040	2014-08-13	52.402000	53.127998	51.922001	52.062000	52.062000	34663000
1041	2014-08-14	52.498001	52.599998	51.299999	52.276001	52.276001	20633000
1042	2014-08-15	52.296001	52.417999	51.700001	52.402000	52.402000	19339500
1043	2014-08-18	52.650002	53.452000	51.950001	51.987999	51.987999	29246000
1044	2014-08-19	51.773998	51.866001	50.324001	51.352001	51.352001	26674000
1045	2014-08-20	50.933998	51.748001	50.599998	51.141998	51.141998	15139500
1046	2014-08-21	51.304001	51.759998	50.652000	50.868000	50.868000	14578000
1047	2014-08-22	50.908001	51.389999	50.521999	51.355999	51.355999	14167000
1048	2014-08-25	51.638000	52.736000	51.638000	52.509998	52.509998	21590500
1049	2014-08-26	52.995998	53.099998	52.332001	52.348000	52.348000	19090000
1050	2014-08-27	52.700001	52.848000	52.057999	52.650002	52.650002	14925500
1051	2014-08-28	52.377998	52.896000	52.327999	52.771999	52.771999	14224500
1052	2014-08-29	53.740002	54.400002	53.501999	53.939999	53.939999	32235500
1053	2014-09-02	55.099998	56.978001	54.860001	56.824001	56.824001	49262000
1054	2014-09-03	57.534000	57.599998	56.020000	56.237999	56.237999	33861500
1055	2014-09-04	56.801998	58.284000	56.080002	57.208000	57.208000	41708500
1056	2014-09-05	56.509998	56.580002	54.501999	55.478001	55.478001	55849500
1057	2014-09-08	55.523998	56.976002	55.504002	56.422001	56.422001	27508000
1058	2014-09-09	56.598000	57.098000	55.400002	55.695999	55.695999	22794000
1059	2014-09-10	55.900002	56.282001	54.731998	56.220001	56.220001	18906500
1060	2014-09-11	56.091999	56.958000	55.726002	56.062000	56.062000	18830500
1061	2014-09-12	56.099998	56.478001	55.400002	55.840000	55.840000	16623000
1062	2014-09-15	54.874001	54.880001	49.826000	50.771999	50.771999	82277000
1063	2014-09-16	51.029999	52.492001	50.484001	52.147999	52.147999	41500500
1064	2014-09-17	52.481998	52.939999	51.900002	52.276001	52.276001	25888500
1065	2014-09-18	52.672001	53.119999	52.464001	52.764000	52.764000	18463000
1066	2014-09-19	51.598000	52.285999	51.054001	51.863998	51.863998	34054500
1067	2014-09-22	51.000000	51.203999	48.942001	50.006001	50.006001	41070500
1068	2014-09-23	49.043999	50.759998	49.000000	50.082001	50.082001	28293500
1069	2014-09-24	50.223999	50.568001	49.408001	50.428001	50.428001	18747500
1070	2014-09-25	50.504002	50.992001	49.220001	49.389999	49.389999	24171000
1071	2014-09-26	49.650002	49.945999	49.214001	49.320000	49.320000	18977000
1072	2014-09-29	48.799999	49.728001	48.276001	49.051998	49.051998	24263500
1073	2014-09-30	49.383999	49.529999	48.023998	48.535999	48.535999	21191500
1074	2014-10-01	48.439999	48.532001	47.130001	48.048000	48.048000	29708500
1075	2014-10-02	50.040001	50.557999	49.071999	50.284000	50.284000	44991000
1076	2014-10-03	50.612000	51.299999	50.206001	51.042000	51.042000	27031500
1077	2014-10-06	51.826000	52.498001	51.560001	52.124001	52.124001	38566500
1078	2014-10-07	51.706001	52.292000	51.146000	51.914001	51.914001	22427500
1079	2014-10-08	52.020000	52.576000	50.528000	51.855999	51.855999	25275500
1080	2014-10-09	52.450001	53.108002	50.880001	51.402000	51.402000	36806500
1081	2014-10-10	48.928001	49.178001	47.040001	47.382000	47.382000	64441500
1082	2014-10-13	47.714001	47.792000	44.200001	44.917999	44.917999	56343500
1083	2014-10-14	45.650002	46.493999	44.599998	45.411999	45.411999	35526500
1084	2014-10-15	44.000000	46.198002	43.464001	45.939999	45.939999	45736500
1085	2014-10-16	43.944000	45.984001	43.820000	45.270000	45.270000	26996500
1086	2014-10-17	46.675999	46.953999	45.310001	45.495998	45.495998	52747000
1087	2014-10-20	45.344002	46.480000	45.102001	46.094002	46.094002	17472000
1088	2014-10-21	46.854000	47.077999	46.160000	47.068001	47.068001	20651500
1089	2014-10-22	46.638000	47.478001	46.112000	46.220001	46.220001	20583000
1090	2014-10-23	46.931999	47.256001	46.400002	47.057999	47.057999	17462000
1091	2014-10-24	47.254002	47.560001	46.240002	47.048000	47.048000	17316500
1092	2014-10-27	46.849998	46.922001	44.062000	44.334000	44.334000	47766500
1093	2014-10-28	45.919998	48.919998	45.650002	48.554001	48.554001	52581500
1094	2014-10-29	48.226002	48.299999	47.127998	47.619999	47.619999	24812500
1095	2014-10-30	47.627998	48.099998	47.012001	47.731998	47.731998	16142000
1096	2014-10-31	48.501999	48.624001	47.750000	48.340000	48.340000	18876500
1097	2014-11-03	48.599998	49.512001	48.264000	48.518002	48.518002	21019000
1098	2014-11-04	48.098000	48.470001	47.306000	47.785999	47.785999	18413000
1099	2014-11-05	48.200001	48.271999	46.105999	46.194000	46.194000	45229500
1100	2014-11-06	46.897999	49.338001	45.700001	48.243999	48.243999	76773500
1101	2014-11-07	48.438000	48.568001	47.439999	48.040001	48.040001	25805000
1102	2014-11-10	47.821999	48.576000	47.360001	48.386002	48.386002	22886000
1103	2014-11-11	48.509998	50.363998	48.400002	50.216000	50.216000	39744000
1104	2014-11-12	49.944000	50.467999	49.116001	49.820000	49.820000	29354000
1105	2014-11-13	50.124001	51.150002	50.049999	50.340000	50.340000	31180000
1106	2014-11-14	50.000000	51.770000	49.700001	51.736000	51.736000	30505500
1107	2014-11-17	51.498001	51.799999	50.403999	50.796001	50.796001	20128500
1108	2014-11-18	51.172001	51.998001	51.102001	51.540001	51.540001	22365000
1109	2014-11-19	50.122002	50.375999	49.119999	49.548000	49.548000	39592500
1110	2014-11-20	49.590000	50.186001	49.200001	49.742001	49.742001	17936000
1111	2014-11-21	50.442001	50.556000	48.433998	48.556000	48.556000	37425500
1112	2014-11-24	49.040001	49.520000	48.127998	49.344002	49.344002	23948500
1113	2014-11-25	49.470001	49.944000	49.217999	49.618000	49.618000	15799000
1114	2014-11-26	49.667999	49.799999	49.320000	49.688000	49.688000	9906000
1115	2014-11-28	49.070000	49.338001	48.504002	48.903999	48.903999	10598500
1116	2014-12-01	48.231998	48.493999	45.801998	46.327999	46.327999	43097000
1117	2014-12-02	46.914001	46.976002	45.599998	46.285999	46.285999	29435000
1118	2014-12-03	45.250000	45.944000	45.099998	45.860001	45.860001	26538500
1119	2014-12-04	45.720001	46.180000	45.562000	45.655998	45.655998	19278000
1120	2014-12-05	45.734001	45.877998	44.452000	44.742001	44.742001	30318000
1121	2014-12-08	44.307999	44.972000	42.467999	42.872002	42.872002	46128000
1122	2014-12-09	41.868000	43.546001	40.854000	43.377998	43.377998	47157500
1123	2014-12-10	42.826000	43.354000	41.540001	41.967999	41.967999	36570500
1124	2014-12-11	42.105999	43.085999	41.646000	41.776001	41.776001	33472000
1125	2014-12-12	40.964001	42.335999	40.900002	41.400002	41.400002	35869000
1126	2014-12-15	41.858002	41.959999	40.534000	40.807999	40.807999	26091500
1127	2014-12-16	40.178001	40.736000	39.074001	39.562000	39.562000	42130500
1128	2014-12-17	38.612000	41.330002	38.529999	41.164001	41.164001	36839000
1129	2014-12-18	42.476002	43.688000	42.360001	43.652000	43.652000	37416500
1130	2014-12-19	44.037998	44.080002	42.900002	43.858002	43.858002	34552500
1131	2014-12-22	44.000000	44.812000	43.652000	44.520000	44.520000	23997000
1132	2014-12-23	44.762001	44.863998	43.903999	44.194000	44.194000	22528500
1133	2014-12-24	43.953999	44.500000	43.849998	44.452000	44.452000	6661000
1134	2014-12-26	44.301998	45.700001	44.299999	45.563999	45.563999	16635000
1135	2014-12-29	45.380001	45.582001	44.804001	45.141998	45.141998	14012500
1136	2014-12-30	44.798000	45.130001	44.279999	44.445999	44.445999	14516000
1137	2014-12-31	44.618000	45.136002	44.450001	44.481998	44.481998	11487500
1138	2015-01-02	44.574001	44.650002	42.652000	43.862000	43.862000	23822000
1139	2015-01-05	42.910000	43.299999	41.431999	42.018002	42.018002	26842500
1140	2015-01-06	42.012001	42.840000	40.841999	42.256001	42.256001	31309500
1141	2015-01-07	42.669998	42.956001	41.956001	42.189999	42.189999	14842000
1142	2015-01-08	42.562000	42.759998	42.001999	42.124001	42.124001	17212500
1143	2015-01-09	41.784000	41.995998	40.992001	41.332001	41.332001	23341500
1144	2015-01-12	40.610001	40.894001	39.849998	40.442001	40.442001	29751500
1145	2015-01-13	40.664001	41.521999	40.181999	40.849998	40.849998	22386500
1146	2015-01-14	37.166000	39.040001	37.000000	38.537998	38.537998	57759500
1147	2015-01-15	38.897999	39.150002	38.000000	38.374001	38.374001	26082500
1148	2015-01-16	38.139999	38.897999	37.930000	38.613998	38.613998	18016000
1149	2015-01-20	38.773998	38.824001	37.408001	38.386002	38.386002	22516000
1150	2015-01-21	37.910000	39.736000	37.902000	39.313999	39.313999	20765000
1151	2015-01-22	39.400002	40.647999	39.040001	40.324001	40.324001	20584500
1152	2015-01-23	40.057999	40.700001	39.666000	40.257999	40.257999	17193000
1153	2015-01-26	40.366001	41.723999	40.209999	41.310001	41.310001	16172500
1154	2015-01-27	40.883999	41.605999	40.660000	41.195999	41.195999	13905000
1155	2015-01-28	41.222000	41.273998	39.683998	39.874001	39.874001	15748000
1156	2015-01-29	40.214001	41.195999	39.299999	41.040001	41.040001	17740500
1157	2015-01-30	40.792000	41.493999	40.599998	40.720001	40.720001	15035000
1158	2015-02-02	40.793999	42.389999	40.660000	42.188000	42.188000	20746000
1159	2015-02-03	42.644001	44.074001	42.254002	43.672001	43.672001	24131000
1160	2015-02-04	43.658001	44.296001	43.360001	43.709999	43.709999	16527000
1161	2015-02-05	43.976002	45.096001	43.928001	44.198002	44.198002	17614500
1162	2015-02-06	44.400002	44.680000	43.299999	43.472000	43.472000	16219500
1163	2015-02-09	43.076000	43.585999	42.397999	43.495998	43.495998	17362000
1164	2015-02-10	43.509998	44.099998	43.000000	43.257999	43.257999	26952500
1165	2015-02-11	42.442001	42.948002	41.456001	42.560001	42.560001	48845500
1166	2015-02-12	38.714001	40.618000	38.655998	40.576000	40.576000	78248000
1167	2015-02-13	40.580002	41.198002	40.181999	40.754002	40.754002	30955000
1168	2015-02-17	41.139999	41.139999	40.299999	40.869999	40.869999	19898000
1169	2015-02-18	40.834000	41.234001	40.520000	40.891998	40.891998	13568000
1170	2015-02-19	41.000000	42.487999	40.750000	42.341999	42.341999	25770500
1171	2015-02-20	42.155998	43.520000	41.962002	43.422001	43.422001	29910500
1172	2015-02-23	43.132000	43.639999	41.265999	41.467999	41.467999	42499000
1173	2015-02-24	41.458000	41.458000	40.340000	40.821999	40.821999	33018000
1174	2015-02-25	40.987999	41.428001	40.515999	40.751999	40.751999	19547500
1175	2015-02-26	40.799999	42.217999	40.444000	41.438000	41.438000	32364500
1176	2015-02-27	41.380001	41.709999	40.560001	40.667999	40.667999	19410500
1177	2015-03-02	40.540001	40.667999	39.166000	39.466000	39.466000	39610500
1178	2015-03-03	39.362000	40.048000	39.063999	39.911999	39.911999	22161500
1179	2015-03-04	39.849998	40.504002	39.442001	40.487999	40.487999	21110000
1180	2015-03-05	40.570000	41.237999	40.029999	40.125999	40.125999	24385000
1181	2015-03-06	39.841999	40.150002	38.430000	38.776001	38.776001	33562000
1182	2015-03-09	38.877998	38.897999	37.650002	38.175999	38.175999	33683500
1183	2015-03-10	37.692001	38.700001	37.520000	38.063999	38.063999	27898500
1184	2015-03-11	38.230000	39.236000	38.202000	38.748001	38.748001	24874500
1185	2015-03-12	38.750000	38.889999	37.950001	38.214001	38.214001	20746500
1186	2015-03-13	37.790001	38.349998	37.464001	37.736000	37.736000	27171500
1187	2015-03-16	38.400002	39.181999	37.959999	39.139999	39.139999	28144000
1188	2015-03-17	39.085999	39.742001	38.787998	38.945999	38.945999	24470500
1189	2015-03-18	38.992001	40.175999	38.622002	40.141998	40.141998	24104500
1190	2015-03-19	40.400002	40.917999	38.905998	39.130001	39.130001	42376000
1191	2015-03-20	39.490002	39.798000	39.124001	39.616001	39.616001	21347500
1192	2015-03-23	39.700001	40.099998	39.493999	39.925999	39.925999	13158000
1193	2015-03-24	40.316002	40.757999	39.950001	40.344002	40.344002	18249500
1194	2015-03-25	39.653999	39.717999	38.540001	38.860001	38.860001	28652000
1195	2015-03-26	38.784000	38.958000	37.939999	38.082001	38.082001	20640000
1196	2015-03-27	37.813999	37.858002	36.279999	37.000000	37.000000	43024500
1197	2015-03-30	37.169998	38.450001	36.360001	38.113998	38.113998	50447500
1198	2015-03-31	38.706001	38.751999	37.681999	37.754002	37.754002	25133000
1199	2015-04-01	37.740002	38.459999	37.209999	37.518002	37.518002	18973000
1200	2015-04-02	38.046001	38.646000	38.000000	38.200001	38.200001	25052000
1201	2015-04-06	39.599998	41.549999	39.500000	40.619999	40.619999	62279000
1202	2015-04-07	40.501999	41.012001	40.228001	40.650002	40.650002	21739500
1203	2015-04-08	41.639999	42.180000	41.174000	41.534000	41.534000	31515500
1204	2015-04-09	41.686001	42.074001	41.223999	42.018002	42.018002	19001000
1205	2015-04-10	41.970001	42.330002	41.799999	42.180000	42.180000	20338500
1206	2015-04-13	42.088001	42.599998	41.810001	41.956001	41.956001	18791000
1207	2015-04-14	41.714001	41.897999	41.099998	41.492001	41.492001	15130000
1208	2015-04-15	41.492001	41.917999	41.320000	41.566002	41.566002	9762000
1209	2015-04-16	41.540001	41.834000	41.257999	41.340000	41.340000	8295500
1210	2015-04-17	40.998001	41.375999	40.700001	41.358002	41.358002	12349500
1211	2015-04-20	41.355999	41.570000	40.770000	41.054001	41.054001	12796500
1212	2015-04-21	41.160000	42.150002	40.862000	41.882000	41.882000	17162500
1213	2015-04-22	42.500000	44.375999	42.338001	43.888000	43.888000	39315000
1214	2015-04-23	43.653999	44.296001	43.430000	43.720001	43.720001	22056000
1215	2015-04-24	44.099998	44.160000	43.602001	43.686001	43.686001	12139000
1216	2015-04-27	44.512001	47.750000	44.400002	46.310001	46.310001	58363000
1217	2015-04-28	46.950001	47.099998	45.605999	46.096001	46.096001	30427000
1218	2015-04-29	46.009998	46.993999	45.526001	46.490002	46.490002	19680500
1219	2015-04-30	46.077999	46.577999	45.034000	45.209999	45.209999	19559500
1220	2015-05-01	45.987999	46.354000	44.082001	45.206001	45.206001	26408500
1221	2015-05-04	45.636002	46.945999	45.422001	46.102001	46.102001	22173000
1222	2015-05-05	47.551998	47.900002	45.826000	46.590000	46.590000	28984500
1223	2015-05-06	46.820000	46.894001	45.639999	46.085999	46.085999	26354500
1224	2015-05-07	44.200001	47.495998	44.049999	47.360001	47.360001	47279500
1225	2015-05-08	47.198002	47.681999	46.740002	47.321999	47.321999	23341000
1226	2015-05-11	47.257999	48.576000	47.062000	47.897999	47.897999	28361500
1227	2015-05-12	48.021999	49.270000	47.638000	48.948002	48.948002	31817000
1228	2015-05-13	49.521999	49.660000	48.450001	48.636002	48.636002	27201000
1229	2015-05-14	48.964001	48.978001	48.250000	48.820000	48.820000	14479500
1230	2015-05-15	48.785999	49.880001	48.500000	49.768002	49.768002	22638000
1231	2015-05-18	49.400002	49.980000	49.200001	49.750000	49.750000	16766000
1232	2015-05-19	49.686001	50.200001	49.230000	49.428001	49.428001	18371000
1233	2015-05-20	49.425999	49.548000	48.273998	48.869999	48.869999	18778000
1234	2015-05-21	48.605999	49.324001	48.472000	49.124001	49.124001	9853000
1235	2015-05-22	49.076000	49.720001	49.001999	49.546001	49.546001	11115500
1236	2015-05-26	49.535999	50.400002	49.299999	49.492001	49.492001	17493500
1237	2015-05-27	49.702000	49.900002	49.110001	49.486000	49.486000	17041000
1238	2015-05-28	49.405998	50.360001	49.009998	50.290001	50.290001	18236500
1239	2015-05-29	50.200001	50.574001	49.886002	50.160000	50.160000	18946500
1240	2015-06-01	50.282001	50.320000	49.493999	49.889999	49.889999	12525500
1241	2015-06-02	49.784000	49.880001	49.259998	49.669998	49.669998	10674000
1242	2015-06-03	49.639999	50.144001	49.402000	49.798000	49.798000	8907500
1243	2015-06-04	49.500000	49.860001	49.141998	49.183998	49.183998	12268000
1244	2015-06-05	49.200001	49.939999	49.136002	49.827999	49.827999	15110000
1245	2015-06-08	50.169998	51.750000	50.062000	51.257999	51.257999	25085000
1246	2015-06-09	51.080002	51.548000	50.827999	51.200001	51.200001	13055500
1247	2015-06-10	50.380001	50.799999	49.700001	50.139999	50.139999	17272500
1248	2015-06-11	50.652000	50.874001	50.085999	50.282001	50.282001	10220500
1249	2015-06-12	50.042000	50.692001	50.042000	50.138000	50.138000	7111500
1250	2015-06-15	49.939999	50.256001	49.202000	50.076000	50.076000	10931000
1251	2015-06-16	50.026001	50.688000	49.820000	50.624001	50.624001	9923500
1252	2015-06-17	50.433998	52.872002	50.403999	52.082001	52.082001	27564500
1253	2015-06-18	52.400002	52.692001	52.004002	52.377998	52.377998	13913500
1254	2015-06-19	52.480000	52.759998	52.020000	52.501999	52.501999	12315000
1255	2015-06-22	52.430000	52.880001	51.138000	51.958000	51.958000	22805500
1256	2015-06-23	52.063999	53.599998	51.714001	53.534000	53.534000	19354000
1257	2015-06-24	53.396000	53.470001	52.743999	53.034000	53.034000	12061500
1258	2015-06-25	53.290001	54.282001	53.049999	53.757999	53.757999	14246000
1259	2015-06-26	53.778000	53.821999	53.200001	53.417999	53.417999	19192000
1260	2015-06-29	52.389999	53.189999	52.139999	52.403999	52.403999	17394500
1261	2015-06-30	52.959999	54.183998	52.799999	53.652000	53.652000	15434500
1262	2015-07-01	54.222000	54.523998	53.570000	53.830002	53.830002	10506000
1263	2015-07-02	56.040001	56.490002	54.661999	56.004002	56.004002	35819500
1264	2015-07-06	55.776001	56.338001	55.259998	55.944000	55.944000	20609500
1265	2015-07-07	55.000000	55.040001	52.153999	53.576000	53.576000	30525500
1266	2015-07-08	51.863998	52.160000	50.862000	50.992001	50.992001	31105500
1267	2015-07-09	51.816002	52.590000	51.358002	51.584000	51.584000	16670500
1268	2015-07-10	52.444000	52.599998	51.563999	51.830002	51.830002	13054500
1269	2015-07-13	52.450001	52.509998	51.209999	52.431999	52.431999	14801500
1270	2015-07-14	52.419998	53.198002	52.102001	53.130001	53.130001	9538000
1271	2015-07-15	53.348000	53.498001	52.416000	52.627998	52.627998	10108000
1272	2015-07-16	52.844002	53.439999	52.632000	53.335999	53.335999	8080000
1273	2015-07-17	54.500000	55.108002	53.650002	54.931999	54.931999	25020500
1274	2015-07-20	55.000000	57.330002	54.507999	56.452000	56.452000	24892500
1275	2015-07-21	54.009998	54.700001	53.310001	53.354000	53.354000	30543500
1276	2015-07-22	52.254002	53.888000	52.172001	53.574001	53.574001	15525000
1277	2015-07-23	53.930000	53.980000	53.054001	53.439999	53.439999	11136000
1278	2015-07-24	53.476002	54.217999	52.784000	53.082001	53.082001	14182500
1279	2015-07-27	52.486000	52.886002	50.158001	50.602001	50.602001	23471000
1280	2015-07-28	51.150002	53.080002	50.368000	52.964001	52.964001	19479000
1281	2015-07-29	52.854000	53.577999	52.400002	52.764000	52.764000	13950500
1282	2015-07-30	52.537998	53.388000	52.422001	53.358002	53.358002	10173000
1283	2015-07-31	53.520000	53.872002	53.023998	53.230000	53.230000	11113000
1284	2015-08-03	53.257999	53.341999	51.414001	51.998001	51.998001	12767500
1285	2015-08-04	52.001999	53.344002	51.667999	53.256001	53.256001	11762500
1286	2015-08-05	52.716000	54.200001	52.080002	54.026001	54.026001	31071500
1287	2015-08-06	49.908001	51.000000	47.223999	49.226002	49.226002	73119000
1288	2015-08-07	48.716000	48.745998	47.678001	48.501999	48.501999	25367000
1289	2015-08-10	47.630001	48.594002	47.209999	48.228001	48.228001	20929500
1290	2015-08-11	47.430000	47.860001	46.888000	47.473999	47.473999	21324500
1291	2015-08-12	47.000000	47.953999	46.548000	47.633999	47.633999	18640000
1292	2015-08-13	47.972000	49.296001	47.824001	48.501999	48.501999	23446000
1293	2015-08-14	49.448002	49.585999	48.354000	48.630001	48.630001	21824000
1294	2015-08-17	51.112000	51.318001	50.102001	50.998001	50.998001	35883500
1295	2015-08-18	51.076000	52.189999	50.712002	52.144001	52.144001	20975000
1296	2015-08-19	52.066002	52.130001	51.004002	51.049999	51.049999	18021500
1297	2015-08-20	50.411999	50.911999	48.380001	48.436001	48.436001	24529000
1298	2015-08-21	47.200001	48.759998	46.102001	46.153999	46.153999	32951000
1299	2015-08-24	40.557999	46.279999	39.000000	43.773998	43.773998	47908000
1300	2015-08-25	46.104000	46.180000	43.824001	44.006001	44.006001	21636500
1301	2015-08-26	45.585999	45.599998	43.102001	44.967999	44.967999	24815000
1302	2015-08-27	46.200001	48.950001	46.161999	48.598000	48.598000	38280000
1303	2015-08-28	48.372002	50.290001	48.313999	49.695999	49.695999	27568500
1304	2015-08-31	49.124001	50.990002	49.102001	49.812000	49.812000	23501000
1305	2015-09-01	48.068001	49.200001	47.394001	47.726002	47.726002	27274000
1306	2015-09-02	49.060001	49.576000	47.956001	49.537998	49.537998	23146000
1307	2015-09-03	50.411999	50.416000	49.000000	49.113998	49.113998	20974000
1308	2015-09-04	48.178001	48.818001	47.639999	48.386002	48.386002	18446000
1309	2015-09-08	49.009998	49.832001	48.810001	49.633999	49.633999	15691000
1310	2015-09-09	50.410000	50.849998	49.660000	49.782001	49.782001	16954000
1311	2015-09-10	49.445999	50.144001	49.066002	49.695999	49.695999	13545000
1312	2015-09-11	49.528000	50.048000	48.945999	50.048000	50.048000	11754000
1313	2015-09-14	50.220001	50.849998	49.933998	50.638000	50.638000	14454500
1314	2015-09-15	50.549999	50.919998	49.900002	50.714001	50.714001	14667500
1315	2015-09-16	50.608002	52.576000	50.576000	52.450001	52.450001	22085500
1316	2015-09-17	52.792000	53.099998	52.138000	52.414001	52.414001	17929000
1317	2015-09-18	51.591999	52.764000	51.500000	52.124001	52.124001	18815500
1318	2015-09-21	52.796001	54.313999	51.160000	52.840000	52.840000	30601000
1319	2015-09-22	51.806000	52.529999	51.174000	52.188000	52.188000	18322000
1320	2015-09-23	52.389999	52.416000	51.515999	52.212002	52.212002	13004000
1321	2015-09-24	51.905998	52.689999	51.242001	52.624001	52.624001	17241000
1322	2015-09-25	53.321999	53.382000	51.230000	51.382000	51.382000	18867000
1323	2015-09-28	51.470001	51.958000	49.321999	49.686001	49.686001	24505500
1324	2015-09-29	50.091999	50.945999	49.091999	49.330002	49.330002	18516000
1325	2015-09-30	50.400002	50.480000	48.467999	49.680000	49.680000	24648000
1326	2015-10-01	49.501999	49.700001	47.425999	47.976002	47.976002	22865000
1327	2015-10-02	47.119999	49.540001	46.986000	49.514000	49.514000	22120000
1328	2015-10-05	49.768002	49.967999	48.826000	49.230000	49.230000	18449500
1329	2015-10-06	48.000000	48.605999	47.116001	48.292000	48.292000	26126000
1330	2015-10-07	47.326000	47.540001	45.824001	46.391998	46.391998	34070000
1331	2015-10-08	46.015999	46.144001	44.262001	45.344002	45.344002	30666000
1332	2015-10-09	44.186001	44.874001	43.672001	44.138000	44.138000	30792000
1333	2015-10-12	44.598000	44.599998	43.054001	43.116001	43.116001	19181500
1334	2015-10-13	42.655998	44.504002	42.226002	43.849998	43.849998	25857500
1335	2015-10-14	44.133999	44.189999	43.085999	43.375999	43.375999	15522000
1336	2015-10-15	43.285999	44.346001	42.740002	44.262001	44.262001	14221000
1337	2015-10-16	44.608002	46.096001	44.574001	45.402000	45.402000	21672500
1338	2015-10-19	45.299999	46.230000	44.987999	45.619999	45.619999	12539500
1339	2015-10-20	45.543999	45.720001	40.400002	42.605999	42.605999	74500000
1340	2015-10-21	42.397999	42.962002	41.759998	42.018002	42.018002	20757500
1341	2015-10-22	42.312000	43.150002	41.880001	42.344002	42.344002	14126000
1342	2015-10-23	43.000000	43.070000	41.537998	41.818001	41.818001	21177500
1343	2015-10-26	42.276001	43.175999	42.000000	43.051998	43.051998	16957000
1344	2015-10-27	42.967999	43.419998	41.501999	42.070000	42.070000	17597000
1345	2015-10-28	42.262001	42.689999	41.660000	42.591999	42.591999	13643000
1346	2015-10-29	42.349998	42.750000	42.127998	42.326000	42.326000	9025000
1347	2015-10-30	42.080002	42.326000	40.778000	41.386002	41.386002	22194500
1348	2015-11-02	41.784000	43.160000	41.444000	42.757999	42.757999	19639500
1349	2015-11-03	42.770000	42.888000	41.549999	41.669998	41.669998	41662500
1350	2015-11-04	45.400002	46.548000	45.040001	46.326000	46.326000	63632000
1351	2015-11-05	46.116001	46.916000	45.838001	46.354000	46.354000	22484000
1352	2015-11-06	46.139999	46.672001	45.900002	46.472000	46.472000	12226500
1353	2015-11-09	46.598000	46.598000	44.862000	45.066002	45.066002	19254500
1354	2015-11-10	44.695999	44.740002	43.216000	43.299999	43.299999	23085000
1355	2015-11-11	43.554001	43.896000	42.726002	43.816002	43.816002	16739000
1356	2015-11-12	43.570000	43.799999	42.532001	42.588001	42.588001	14579500
1357	2015-11-13	42.590000	42.598000	41.304001	41.438000	41.438000	17151500
1358	2015-11-16	41.217999	42.995998	41.160000	42.862000	42.862000	14627000
1359	2015-11-17	43.040001	43.200001	42.279999	42.799999	42.799999	10743500
1360	2015-11-18	42.900002	44.276001	42.504002	44.214001	44.214001	14059500
1361	2015-11-19	44.108002	45.237999	44.060001	44.360001	44.360001	12522000
1362	2015-11-20	44.698002	45.000000	42.716000	44.001999	44.001999	22003500
1363	2015-11-23	43.470001	43.835999	42.936001	43.549999	43.549999	12631000
1364	2015-11-24	43.074001	44.200001	43.000000	43.650002	43.650002	12401500
1365	2015-11-25	44.268002	46.166000	44.076000	45.928001	45.928001	19954000
1366	2015-11-27	46.212002	46.450001	45.402000	46.321999	46.321999	9747000
1367	2015-11-30	46.358002	46.855999	45.816002	46.051998	46.051998	13299000
1368	2015-12-01	46.212002	47.599998	46.209999	47.438000	47.438000	18670000
1369	2015-12-02	47.400002	47.720001	46.245998	46.397999	46.397999	14907500
1370	2015-12-03	47.096001	47.490002	46.000000	46.542000	46.542000	14698000
1371	2015-12-04	46.492001	46.653999	45.532001	46.076000	46.076000	12868000
1372	2015-12-07	45.540001	47.125999	45.230000	46.226002	46.226002	15721000
1373	2015-12-08	45.504002	45.759998	44.840000	45.344002	45.344002	13438000
1374	2015-12-09	45.340000	45.500000	44.144001	44.903999	44.903999	15289000
1375	2015-12-10	44.942001	45.698002	44.728001	45.414001	45.414001	10358500
1376	2015-12-11	45.048000	45.150002	43.327999	43.403999	43.403999	16343500
1377	2015-12-14	43.501999	44.183998	42.973999	43.716000	43.716000	14135500
1378	2015-12-15	44.363998	44.444000	43.599998	44.217999	44.217999	11222000
1379	2015-12-16	44.419998	46.976002	44.146000	46.902000	46.902000	25521500
1380	2015-12-17	46.787998	47.551998	45.962002	46.678001	46.678001	16493000
1381	2015-12-18	46.577999	47.180000	45.858002	46.091999	46.091999	15071000
1382	2015-12-21	46.338001	47.166000	46.216000	46.512001	46.512001	9766000
1383	2015-12-22	46.998001	47.310001	45.925999	45.990002	45.990002	9807500
1384	2015-12-23	46.436001	46.689999	45.625999	45.939999	45.939999	7775000
1385	2015-12-24	46.112000	46.375999	45.655998	46.113998	46.113998	3540000
1386	2015-12-28	46.298000	46.396000	45.108002	45.790001	45.790001	9506500
1387	2015-12-29	46.012001	47.543999	45.910000	47.438000	47.438000	12031500
1388	2015-12-30	47.320000	48.726002	47.133999	47.618000	47.618000	18489500
1389	2015-12-31	47.702000	48.689999	47.674000	48.001999	48.001999	13575000
1390	2016-01-04	46.144001	46.276001	43.799999	44.681999	44.681999	34135500
1391	2016-01-05	45.271999	45.377998	44.000000	44.686001	44.686001	15934000
1392	2016-01-06	44.000000	44.009998	43.195999	43.807999	43.807999	18895500
1393	2016-01-07	42.838001	43.688000	42.734001	43.130001	43.130001	17771500
1394	2016-01-08	43.571999	44.088001	42.153999	42.200001	42.200001	18140500
1395	2016-01-11	42.801998	42.889999	40.599998	41.570000	41.570000	20457000
1396	2016-01-12	42.320000	42.748001	41.062000	41.993999	41.993999	15459500
1397	2016-01-13	42.402000	42.529999	40.000000	40.062000	40.062000	20632000
1398	2016-01-14	40.442001	42.000000	38.675999	41.236000	41.236000	32453500
1399	2016-01-15	39.793999	41.014000	39.450001	40.998001	40.998001	27893000
1400	2016-01-19	41.742001	42.094002	40.155998	40.944000	40.944000	20193500
1401	2016-01-20	39.880001	40.256001	38.250000	39.740002	39.740002	29193000
1402	2016-01-21	40.310001	40.646000	39.004002	39.993999	39.993999	15831000
1403	2016-01-22	40.959999	41.099998	39.806000	40.509998	40.509998	15620500
1404	2016-01-25	40.012001	40.714001	39.175999	39.276001	39.276001	13493500
1405	2016-01-26	39.340000	39.563999	37.776001	38.712002	38.712002	24821000
1406	2016-01-27	38.476002	38.652000	37.153999	37.613998	37.613998	18086000
1407	2016-01-28	38.158001	38.256001	36.481998	37.939999	37.939999	22964000
1408	2016-01-29	37.990002	38.748001	37.616001	38.240002	38.240002	14261500
1409	2016-02-01	37.751999	39.903999	36.549999	39.388000	39.388000	26488000
1410	2016-02-02	38.484001	38.624001	36.046001	36.556000	36.556000	28868000
1411	2016-02-03	36.717999	36.787998	34.035999	34.695999	34.695999	39657000
1412	2016-02-04	34.139999	35.195999	33.397999	35.066002	35.066002	21927000
1413	2016-02-05	34.259998	34.599998	31.548000	32.520000	32.520000	47188000
1414	2016-02-08	31.420000	31.430000	29.200001	29.598000	29.598000	46565000
1415	2016-02-09	28.464001	31.958000	28.209999	29.650000	29.650000	43258000
1416	2016-02-10	30.100000	30.993999	28.348000	28.733999	28.733999	52032500
1417	2016-02-11	30.400000	32.652000	29.400000	30.094000	30.094000	71262000
1418	2016-02-12	31.000000	31.402000	28.740000	30.208000	30.208000	36179000
1419	2016-02-16	31.740000	32.590000	30.822001	31.034000	31.034000	27969000
1420	2016-02-17	31.799999	33.868000	31.336000	33.736000	33.736000	29126000
1421	2016-02-18	34.484001	34.590000	32.953999	33.354000	33.354000	19438000
1422	2016-02-19	32.731998	33.498001	32.500000	33.316002	33.316002	14797000
1423	2016-02-22	34.023998	35.782001	33.970001	35.548000	35.548000	25300500
1424	2016-02-23	35.231998	36.346001	34.736000	35.442001	35.442001	29922000
1425	2016-02-24	34.549999	35.900002	33.568001	35.799999	35.799999	26978000
1426	2016-02-25	35.730000	37.703999	35.040001	37.486000	37.486000	28753500
1427	2016-02-26	37.740002	38.400002	37.000000	38.068001	38.068001	30325500
1428	2016-02-29	38.480000	39.270000	37.844002	38.386002	38.386002	22495000
1429	2016-03-01	38.849998	39.189999	36.540001	37.270000	37.270000	33561000
1430	2016-03-02	36.745998	37.703999	36.299999	37.667999	37.667999	24312000
1431	2016-03-03	37.655998	39.484001	36.844002	39.147999	39.147999	24145000
1432	2016-03-04	39.599998	40.806000	39.500000	40.208000	40.208000	32445500
1433	2016-03-07	39.535999	41.939999	39.480000	41.057999	41.057999	26647000
1434	2016-03-08	40.700001	41.500000	40.439999	40.520000	40.520000	20893500
1435	2016-03-09	40.903999	41.874001	40.557999	41.743999	41.743999	16043000
1436	2016-03-10	42.000000	42.658001	40.133999	41.035999	41.035999	25962500
1437	2016-03-11	41.585999	41.883999	41.066002	41.500000	41.500000	16715500
1438	2016-03-14	42.529999	43.344002	42.127998	43.029999	43.029999	20328500
1439	2016-03-15	42.854000	43.793999	42.299999	43.667999	43.667999	15902500
1440	2016-03-16	43.599998	44.515999	43.403999	44.386002	44.386002	17583500
1441	2016-03-17	44.293999	45.700001	44.000000	45.276001	45.276001	18914500
1442	2016-03-18	45.820000	46.896000	45.612000	46.548000	46.548000	23559000
1443	2016-03-21	47.068001	47.976002	47.000000	47.664001	47.664001	26539000
1444	2016-03-22	47.442001	47.798000	46.512001	46.848000	46.848000	21580000
1445	2016-03-23	46.473999	46.945999	44.405998	44.515999	44.515999	24744000
1446	2016-03-24	43.155998	45.778000	43.000000	45.549999	45.549999	24804500
1447	2016-03-28	46.321999	46.962002	45.000000	46.051998	46.051998	19628500
1448	2016-03-29	45.978001	46.476002	45.066002	46.026001	46.026001	20071500
1449	2016-03-30	47.018002	47.099998	45.299999	45.377998	45.377998	20165000
1450	2016-03-31	45.868000	47.484001	45.001999	45.953999	45.953999	40064500
1451	2016-04-01	48.966000	49.580002	46.650002	47.518002	47.518002	79987500
1452	2016-04-04	49.824001	50.424000	48.728001	49.397999	49.397999	67376500
1453	2016-04-05	48.099998	51.312000	48.000000	51.094002	51.094002	49743500
1454	2016-04-06	50.793999	53.548000	50.689999	53.084000	53.084000	58527500
1455	2016-04-07	53.290001	53.868000	50.902000	51.439999	51.439999	44281000
1456	2016-04-08	52.099998	52.164001	49.604000	50.014000	50.014000	36819500
1457	2016-04-11	50.200001	51.798000	49.060001	49.984001	49.984001	45808500
1458	2016-04-12	49.900002	50.360001	48.726002	49.563999	49.563999	28816000
1459	2016-04-13	49.702000	51.099998	49.466000	50.905998	50.905998	24628000
1460	2016-04-14	50.599998	51.368000	50.209999	50.372002	50.372002	20661000
1461	2016-04-15	50.262001	50.919998	49.824001	50.902000	50.902000	18762000
1462	2016-04-18	50.445999	51.661999	50.332001	50.776001	50.776001	21357000
1463	2016-04-19	50.624001	50.874001	48.250000	49.473999	49.473999	31787500
1464	2016-04-20	49.251999	50.731998	48.299999	49.993999	49.993999	25970500
1465	2016-04-21	49.798000	50.180000	49.382000	49.658001	49.658001	13915500
1466	2016-04-22	49.778000	50.799999	49.141998	50.750000	50.750000	18931500
1467	2016-04-25	50.602001	51.476002	50.152000	50.363998	50.363998	18351500
1468	2016-04-26	50.410000	51.146000	49.877998	50.748001	50.748001	16119000
1469	2016-04-27	50.549999	51.000000	49.880001	50.293999	50.293999	16029000
1470	2016-04-28	49.970001	50.686001	49.487999	49.542000	49.542000	12595000
1471	2016-04-29	49.627998	49.686001	47.562000	48.152000	48.152000	27069000
1472	2016-05-02	48.299999	48.638000	46.964001	48.360001	48.360001	19219500
1473	2016-05-03	47.472000	47.782001	46.324001	46.464001	46.464001	21511000
1474	2016-05-04	46.057999	46.891998	44.080002	44.512001	44.512001	43502500
1475	2016-05-05	45.692001	45.728001	41.958000	42.306000	42.306000	56274000
1476	2016-05-06	42.174000	43.273998	41.622002	42.986000	42.986000	28426000
1477	2016-05-09	43.144001	43.230000	41.360001	41.784000	41.784000	23882000
1478	2016-05-10	41.509998	41.894001	41.000000	41.737999	41.737999	20353000
1479	2016-05-11	41.518002	43.096001	41.209999	41.792000	41.792000	25809500
1480	2016-05-12	42.287998	42.334000	40.731998	41.456001	41.456001	18252500
1481	2016-05-13	41.556000	42.240002	41.340000	41.521999	41.521999	14114000
1482	2016-05-16	41.630001	42.630001	41.584000	41.658001	41.658001	14747000
1483	2016-05-17	41.810001	41.964001	40.804001	40.931999	40.931999	14218000
1484	2016-05-18	41.830002	43.062000	41.549999	42.234001	42.234001	28087500
1485	2016-05-19	42.723999	43.358002	41.459999	43.042000	43.042000	34331500
1486	2016-05-20	43.397999	44.110001	43.270000	44.056000	44.056000	45035500
1487	2016-05-23	43.973999	44.520000	43.172001	43.243999	43.243999	25512500
1488	2016-05-24	43.320000	43.748001	43.035999	43.582001	43.582001	15069000
1489	2016-05-25	43.582001	44.271999	43.301998	43.916000	43.916000	15634000
1490	2016-05-26	44.099998	45.051998	43.810001	45.023998	45.023998	20362000
1491	2016-05-27	44.998001	45.186001	44.150002	44.608002	44.608002	18251500
1492	2016-05-31	44.608002	44.950001	44.299999	44.646000	44.646000	13945000
1493	2016-06-01	44.296001	44.480000	43.377998	43.911999	43.911999	14913500
1494	2016-06-02	43.917999	43.981998	43.422001	43.792000	43.792000	10164000
1495	2016-06-03	44.000000	44.388000	43.602001	43.798000	43.798000	11145000
1496	2016-06-06	43.599998	44.180000	43.090000	44.136002	44.136002	11247500
1497	2016-06-07	44.448002	46.888000	44.304001	46.467999	46.467999	31068000
1498	2016-06-08	46.759998	48.169998	46.521999	47.104000	47.104000	29860000
1499	2016-06-09	46.995998	47.066002	45.411999	45.872002	45.872002	22460500
1500	2016-06-10	45.478001	45.594002	43.683998	43.757999	43.757999	30133000
1501	2016-06-13	43.900002	45.153999	43.532001	43.574001	43.574001	20965000
1502	2016-06-14	43.776001	44.439999	42.506001	42.992001	42.992001	17901000
1503	2016-06-15	43.389999	44.380001	43.026001	43.540001	43.540001	14542500
1504	2016-06-16	43.484001	43.608002	42.700001	43.585999	43.585999	12201500
1505	2016-06-17	43.562000	43.998001	42.900002	43.094002	43.094002	15563000
1506	2016-06-20	43.900002	44.750000	43.646000	43.939999	43.939999	17777500
1507	2016-06-21	44.136002	44.514000	43.762001	43.922001	43.922001	22645000
1508	2016-06-22	39.894001	41.189999	39.150002	39.332001	39.332001	118712000
1509	2016-06-23	39.138000	39.509998	38.425999	39.279999	39.279999	50653500
1510	2016-06-24	38.009998	39.023998	37.945999	38.630001	38.630001	35132500
1511	2016-06-27	38.172001	39.762001	37.574001	39.709999	39.709999	36027000
1512	2016-06-28	40.377998	40.810001	39.882000	40.358002	40.358002	31062000
1513	2016-06-29	41.026001	42.355999	40.599998	42.037998	42.037998	29974500
1514	2016-06-30	42.594002	42.700001	41.804001	42.456001	42.456001	24215500
1515	2016-07-01	41.228001	43.647999	41.200001	43.299999	43.299999	27000000
1516	2016-07-05	41.945999	42.908001	41.599998	42.796001	42.796001	25876500
1517	2016-07-06	42.000000	43.046001	41.799999	42.888000	42.888000	24599500
1518	2016-07-07	42.619999	43.624001	42.602001	43.188000	43.188000	18060000
1519	2016-07-08	43.560001	43.962002	42.900002	43.355999	43.355999	20374000
1520	2016-07-11	43.992001	45.355999	43.902000	44.956001	44.956001	27149000
1521	2016-07-12	44.820000	45.500000	44.644001	44.930000	44.930000	22856500
1522	2016-07-13	45.099998	45.118000	44.057999	44.506001	44.506001	17835500
1523	2016-07-14	44.624001	44.987999	44.209999	44.306000	44.306000	13379000
1524	2016-07-15	44.504002	44.549999	43.928001	44.080002	44.080002	11171000
1525	2016-07-18	43.928001	45.417999	43.660000	45.250000	45.250000	17060500
1526	2016-07-19	45.000000	45.820000	44.950001	45.051998	45.051998	15575500
1527	2016-07-20	45.293999	45.959999	45.000000	45.672001	45.672001	12842500
1528	2016-07-21	45.200001	45.570000	43.820000	44.099998	44.099998	22143500
1529	2016-07-22	44.397999	44.900002	43.776001	44.453999	44.453999	12898500
1530	2016-07-25	44.453999	46.278000	44.273998	46.001999	46.001999	22453500
1531	2016-07-26	45.537998	46.000000	45.060001	45.902000	45.902000	17150000
1532	2016-07-27	45.868000	46.672001	45.383999	45.698002	45.698002	14445000
1533	2016-07-28	45.590000	46.152000	45.320000	46.122002	46.122002	12095500
1534	2016-07-29	46.139999	47.056000	46.048000	46.958000	46.958000	15354000
1535	2016-08-01	47.099998	47.326000	45.875999	46.001999	46.001999	20081500
1536	2016-08-02	45.874001	45.973999	44.279999	45.439999	45.439999	19672000
1537	2016-08-03	45.473999	45.939999	44.841999	45.158001	45.158001	19439000
1538	2016-08-04	45.138000	46.172001	44.410000	46.122002	46.122002	20735000
1539	2016-08-05	46.000000	46.400002	45.480000	46.006001	46.006001	16026000
1540	2016-08-08	45.599998	45.919998	45.217999	45.231998	45.231998	11318000
1541	2016-08-09	45.363998	46.307999	45.330002	45.816002	45.816002	11039000
1542	2016-08-10	45.647999	45.973999	44.924000	45.130001	45.130001	11691500
1543	2016-08-11	45.234001	45.514000	44.681999	44.981998	44.981998	9404500
1544	2016-08-12	45.082001	45.330002	44.807999	45.122002	45.122002	9067500
1545	2016-08-15	45.203999	45.900002	44.986000	45.118000	45.118000	10171500
1546	2016-08-16	45.098000	45.438000	44.681999	44.722000	44.722000	11335500
1547	2016-08-17	44.866001	44.966000	44.560001	44.647999	44.647999	8935500
1548	2016-08-18	44.764000	45.132000	44.458000	44.702000	44.702000	8572500
1549	2016-08-19	44.708000	45.034000	44.506001	45.000000	45.000000	8297500
1550	2016-08-22	44.834000	45.021999	44.535999	44.585999	44.585999	10327500
1551	2016-08-23	44.863998	45.698002	44.560001	44.967999	44.967999	23922000
1552	2016-08-24	45.410000	45.430000	44.444000	44.523998	44.523998	12853500
1553	2016-08-25	44.622002	44.759998	44.153999	44.192001	44.192001	8812500
1554	2016-08-26	44.428001	44.571999	43.764000	43.998001	43.998001	11195000
1555	2016-08-29	44.029999	44.080002	43.000000	43.040001	43.040001	16331500
1556	2016-08-30	43.222000	43.222000	42.104000	42.268002	42.268002	15844500
1557	2016-08-31	42.085999	42.520000	41.730000	42.402000	42.402000	16382500
1558	2016-09-01	41.801998	42.220001	40.099998	40.153999	40.153999	39715500
1559	2016-09-02	40.466000	40.639999	39.240002	39.556000	39.556000	29887000
1560	2016-09-06	39.804001	40.650002	39.799999	40.566002	40.566002	21953000
1561	2016-09-07	41.099998	41.299999	40.141998	40.341999	40.341999	18204500
1562	2016-09-08	39.910000	39.978001	39.271999	39.472000	39.472000	16889500
1563	2016-09-09	39.818001	39.984001	38.740002	38.894001	38.894001	18785000
1564	2016-09-12	39.000000	40.273998	38.820000	39.660000	39.660000	18576000
1565	2016-09-13	39.411999	39.698002	38.689999	39.209999	39.209999	17947000
1566	2016-09-14	39.150002	39.584000	38.972000	39.282001	39.282001	11272500
1567	2016-09-15	39.298000	40.504002	39.279999	40.084000	40.084000	15386000
1568	2016-09-16	40.084000	41.139999	39.799999	41.080002	41.080002	15539000
1569	2016-09-19	41.400002	41.886002	41.000000	41.268002	41.268002	11497500
1570	2016-09-20	41.369999	41.549999	40.782001	40.928001	40.928001	12052500
1571	2016-09-21	41.273998	41.400002	40.312000	41.043999	41.043999	13167500
1572	2016-09-22	41.279999	41.456001	40.599998	41.285999	41.285999	11914500
1573	2016-09-23	41.198002	42.035999	41.133999	41.490002	41.490002	14526000
1574	2016-09-26	41.299999	42.200001	41.299999	41.798000	41.798000	11972000
1575	2016-09-27	41.930000	41.995998	40.922001	41.161999	41.161999	16866000
1576	2016-09-28	41.501999	41.650002	41.051998	41.254002	41.254002	10442000
1577	2016-09-29	41.119999	41.466000	40.116001	40.139999	40.139999	13635000
1578	2016-09-30	40.442001	40.995998	39.910000	40.806000	40.806000	12931500
1579	2016-10-03	42.459999	43.133999	41.650002	42.740002	42.740002	29999500
1580	2016-10-04	42.619999	42.664001	41.764000	42.282001	42.282001	17707500
1581	2016-10-05	42.448002	42.630001	41.624001	41.692001	41.692001	9387500
1582	2016-10-06	40.492001	40.841999	40.042000	40.200001	40.200001	23517000
1583	2016-10-07	40.200001	40.264000	39.160000	39.321999	39.321999	17465000
1584	2016-10-10	40.270000	40.827999	39.931999	40.189999	40.189999	16581500
1585	2016-10-11	40.369999	40.439999	39.661999	40.020000	40.020000	11642000
1586	2016-10-12	40.189999	40.776001	40.084000	40.301998	40.301998	9853500
1587	2016-10-13	40.099998	40.180000	39.410000	40.048000	40.048000	12473000
1588	2016-10-14	40.132000	40.285999	39.259998	39.301998	39.301998	21349500
1589	2016-10-17	39.410000	39.678001	38.400002	38.792000	38.792000	22770500
1590	2016-10-18	39.198002	39.894001	38.652000	39.820000	39.820000	28402500
1591	2016-10-19	39.948002	41.332001	39.612000	40.712002	40.712002	34956000
1592	2016-10-20	40.424000	40.599998	39.410000	39.820000	39.820000	25364500
1593	2016-10-21	39.720001	40.313999	39.481998	40.018002	40.018002	14717000
1594	2016-10-24	40.200001	40.790001	40.049999	40.551998	40.551998	13758000
1595	2016-10-25	40.580002	40.938000	40.240002	40.467999	40.467999	12225000
1596	2016-10-26	40.200001	40.638000	40.020000	40.448002	40.448002	28164000
1597	2016-10-27	42.268002	42.740002	40.330002	40.801998	40.801998	65468500
1598	2016-10-28	40.799999	41.063999	39.966000	39.993999	39.993999	21400500
1599	2016-10-31	40.498001	40.498001	39.161999	39.546001	39.546001	23461500
1600	2016-11-01	39.608002	39.700001	37.622002	38.158001	38.158001	35300000
1601	2016-11-02	38.009998	38.540001	37.501999	37.604000	37.604000	21267000
1602	2016-11-03	37.799999	38.293999	37.408001	37.484001	37.484001	13265000
1603	2016-11-04	37.799999	38.692001	37.192001	38.112000	38.112000	25730000
1604	2016-11-07	38.717999	38.858002	38.009998	38.641998	38.641998	19350500
1605	2016-11-08	38.757999	39.498001	38.251999	38.987999	38.987999	16338000
1606	2016-11-09	37.375999	38.400002	36.790001	38.012001	38.012001	40865500
1607	2016-11-10	38.209999	38.321999	36.084000	37.070000	37.070000	33751500
1608	2016-11-11	36.848000	37.776001	36.599998	37.712002	37.712002	19942500
1609	2016-11-14	37.599998	37.650002	35.638000	36.290001	36.290001	32761000
1610	2016-11-15	36.556000	37.285999	36.410000	36.754002	36.754002	19510000
1611	2016-11-16	36.529999	36.945999	36.242001	36.785999	36.785999	17172000
1612	2016-11-17	36.698002	37.897999	36.422001	37.731998	37.731998	24435500
1613	2016-11-18	38.130001	38.599998	37.000000	37.004002	37.004002	26051500
1614	2016-11-21	37.007999	37.778000	36.882000	36.903999	36.903999	21805000
1615	2016-11-22	37.167999	38.293999	36.742001	38.234001	38.234001	28017000
1616	2016-11-23	38.122002	39.127998	37.799999	38.627998	38.627998	24459500
1617	2016-11-25	38.728001	39.448002	38.728001	39.330002	39.330002	11830500
1618	2016-11-28	39.096001	39.869999	38.910000	39.223999	39.223999	22646000
1619	2016-11-29	39.112000	39.346001	37.900002	37.914001	37.914001	22196500
1620	2016-11-30	38.200001	38.377998	37.500000	37.880001	37.880001	17735500
1621	2016-12-01	37.650002	37.706001	36.200001	36.375999	36.375999	25632000
1622	2016-12-02	36.576000	36.976002	36.000000	36.293999	36.293999	20211500
1623	2016-12-05	36.501999	37.778000	36.501999	37.360001	37.360001	20361000
1624	2016-12-06	37.104000	37.316002	36.535999	37.169998	37.169998	16958000
1625	2016-12-07	37.230000	38.680000	37.000000	38.630001	38.630001	27309500
1626	2016-12-08	38.410000	38.500000	37.908001	38.458000	38.458000	15970500
1627	2016-12-09	38.174000	38.768002	38.161999	38.436001	38.436001	13612500
1628	2016-12-12	38.560001	38.883999	38.236000	38.486000	38.486000	12194500
1629	2016-12-13	38.636002	40.256001	38.599998	39.630001	39.630001	34119500
1630	2016-12-14	39.748001	40.599998	39.352001	39.737999	39.737999	20754500
1631	2016-12-15	39.681999	40.147999	39.478001	39.515999	39.515999	16098000
1632	2016-12-16	39.616001	40.518002	39.520000	40.498001	40.498001	18984500
1633	2016-12-19	40.498001	40.889999	39.967999	40.546001	40.546001	17440500
1634	2016-12-20	40.610001	41.799999	40.500000	41.757999	41.757999	23445500
1635	2016-12-21	41.689999	42.445999	41.481998	41.540001	41.540001	26038000
1636	2016-12-22	41.644001	41.998001	41.299999	41.689999	41.689999	15555500
1637	2016-12-23	41.599998	42.689999	41.542000	42.667999	42.667999	23352500
1638	2016-12-27	42.976002	44.450001	42.883999	43.905998	43.905998	29578500
1639	2016-12-28	44.306000	44.759998	43.439999	43.948002	43.948002	18912500
1640	2016-12-29	43.712002	43.840000	42.824001	42.936001	42.936001	20225000
1641	2016-12-30	43.259998	43.500000	42.335999	42.737999	42.737999	23213000
1642	2017-01-03	42.972000	44.066002	42.192001	43.397999	43.397999	29616500
1643	2017-01-04	42.950001	45.599998	42.862000	45.397999	45.397999	56067500
1644	2017-01-05	45.284000	45.495998	44.389999	45.349998	45.349998	29558500
1645	2017-01-06	45.386002	46.062000	45.090000	45.801998	45.801998	27639500
1646	2017-01-09	45.793999	46.383999	45.599998	46.256001	46.256001	19897500
1647	2017-01-10	46.400002	46.400002	45.377998	45.973999	45.973999	18300000
1648	2017-01-11	45.813999	45.995998	45.335999	45.945999	45.945999	18254000
1649	2017-01-12	45.812000	46.139999	45.116001	45.917999	45.917999	18951000
1650	2017-01-13	46.000000	47.570000	45.917999	47.549999	47.549999	30465000
1651	2017-01-17	47.340000	47.992001	46.874001	47.116001	47.116001	23087500
1652	2017-01-18	47.330002	47.942001	47.116001	47.672001	47.672001	18845000
1653	2017-01-19	49.450001	49.736000	48.150002	48.751999	48.751999	38661500
1654	2017-01-20	49.091999	49.200001	48.602001	48.945999	48.945999	21021500
1655	2017-01-23	49.169998	50.178001	49.099998	49.784000	49.784000	31314500
1656	2017-01-24	50.000000	50.959999	49.930000	50.922001	50.922001	24827500
1657	2017-01-25	51.462002	51.692001	50.360001	50.894001	50.894001	25713000
1658	2017-01-26	50.858002	51.147999	50.150002	50.501999	50.501999	15760500
1659	2017-01-27	50.276001	50.599998	49.703999	50.590000	50.590000	15831500
1660	2017-01-30	50.506001	51.057999	49.419998	50.125999	50.125999	19005500
1661	2017-01-31	49.848000	51.178001	49.540001	50.386002	50.386002	20580500
1662	2017-02-01	50.610001	50.639999	49.810001	49.848000	49.848000	19794000
1663	2017-02-02	49.667999	50.484001	49.542000	50.310001	50.310001	12499000
1664	2017-02-03	50.382000	50.436001	49.936001	50.265999	50.265999	10933500
1665	2017-02-06	50.200001	51.563999	50.125999	51.554001	51.554001	17812500
1666	2017-02-07	51.638000	52.000000	51.284000	51.495998	51.495998	21224000
1667	2017-02-08	51.470001	52.672001	51.240002	52.416000	52.416000	19665000
1668	2017-02-09	53.250000	54.236000	53.230000	53.840000	53.840000	39101000
1669	2017-02-10	53.958000	54.189999	53.222000	53.846001	53.846001	18098500
1670	2017-02-13	54.147999	56.158001	54.102001	56.119999	56.119999	35148000
1671	2017-02-14	55.806000	57.478001	55.722000	56.195999	56.195999	36726000
1672	2017-02-15	56.000000	56.448002	55.287998	55.952000	55.952000	24739500
1673	2017-02-16	55.520000	56.000000	53.700001	53.790001	53.790001	35386500
1674	2017-02-17	53.160000	54.577999	52.830002	54.445999	54.445999	31285500
1675	2017-02-21	55.090000	56.279999	54.801998	55.478001	55.478001	28383500
1676	2017-02-22	56.062000	56.689999	54.520000	54.702000	54.702000	43775000
1677	2017-02-23	52.799999	52.931999	51.112000	51.198002	51.198002	74576000
1678	2017-02-24	50.532001	51.650002	50.040001	51.400002	51.400002	40858000
1679	2017-02-27	49.633999	49.672001	48.402000	49.245998	49.245998	57304000
1680	2017-02-28	48.838001	50.200001	48.779999	49.998001	49.998001	30390500
1681	2017-03-01	50.835999	50.970001	49.821999	50.004002	50.004002	24047500
1682	2017-03-02	49.942001	50.655998	49.653999	50.096001	50.096001	16759000
1683	2017-03-03	50.147999	50.380001	49.799999	50.313999	50.313999	14597000
1684	2017-03-06	49.582001	50.340000	49.501999	50.242001	50.242001	16777500
1685	2017-03-07	50.383999	50.778000	49.664001	49.717999	49.717999	17297500
1686	2017-03-08	49.400002	50.014000	49.063999	49.374001	49.374001	18626000
1687	2017-03-09	49.526001	49.731998	48.599998	48.980000	48.980000	19396500
1688	2017-03-10	49.242001	49.299999	48.599998	48.737999	48.737999	15331500
1689	2017-03-13	48.964001	49.369999	48.556000	49.234001	49.234001	15113000
1690	2017-03-14	49.222000	51.624001	49.203999	51.599998	51.599998	37992000
1691	2017-03-15	51.400002	52.200001	50.854000	51.146000	51.146000	26654000
1692	2017-03-16	52.480000	53.150002	51.812000	52.410000	52.410000	35661000
1693	2017-03-17	52.799999	53.066002	52.240002	52.299999	52.299999	32487500
1694	2017-03-20	52.119999	52.910000	51.764000	52.383999	52.383999	18071500
1695	2017-03-21	52.566002	52.959999	50.048000	50.136002	50.136002	34543000
1696	2017-03-22	50.312000	51.014000	50.102001	51.001999	51.001999	20296500
1697	2017-03-23	51.077999	51.534000	50.660000	50.956001	50.956001	16601000
1698	2017-03-24	51.139999	52.778000	51.001999	52.632000	52.632000	28236500
1699	2017-03-27	52.119999	54.113998	51.950001	54.043999	54.043999	31154000
1700	2017-03-28	55.403999	56.136002	55.000000	55.490002	55.490002	39938000
1701	2017-03-29	55.667999	55.919998	55.108002	55.476002	55.476002	18381000
1702	2017-03-30	55.608002	56.400002	55.442001	55.584000	55.584000	20742000
1703	2017-03-31	55.745998	55.936001	55.264000	55.660000	55.660000	16473000
1704	2017-04-03	57.380001	59.799999	56.916000	59.703999	59.703999	69443000
1705	2017-04-04	59.377998	60.962002	58.905998	60.740002	60.740002	50673000
1706	2017-04-05	60.408001	60.976002	58.840000	59.000000	59.000000	39404500
1707	2017-04-06	59.375999	60.388000	58.820000	59.740002	59.740002	27603000
1708	2017-04-07	59.500000	60.537998	59.430000	60.507999	60.507999	22898000
1709	2017-04-10	61.830002	62.745998	61.742001	62.478001	62.478001	38322500
1710	2017-04-11	62.675999	62.694000	61.099998	61.742001	61.742001	28623000
1711	2017-04-12	61.268002	61.689999	59.264000	59.368000	59.368000	30253500
1712	2017-04-13	59.340000	61.478001	59.060001	60.799999	60.799999	46423000
1713	2017-04-17	60.540001	60.799999	59.736000	60.287998	60.287998	20693500
1714	2017-04-18	59.939999	60.167999	59.580002	60.049999	60.049999	15178500
1715	2017-04-19	60.492001	61.324001	60.422001	61.104000	61.104000	19490000
1716	2017-04-20	61.301998	61.830002	60.046001	60.501999	60.501999	30747000
1717	2017-04-21	60.400002	61.279999	60.084000	61.119999	61.119999	22549000
1718	2017-04-24	61.844002	62.110001	61.203999	61.605999	61.605999	25417500
1719	2017-04-25	61.599998	62.796001	61.172001	62.757999	62.757999	33688500
1720	2017-04-26	62.473999	62.900002	61.799999	62.034000	62.034000	23475000
1721	2017-04-27	62.338001	62.618000	61.500000	61.726002	61.726002	17343000
1722	2017-04-28	61.966000	62.959999	61.599998	62.813999	62.813999	22527500
1723	2017-05-01	62.976002	65.449997	62.962002	64.566002	64.566002	44148000
1724	2017-05-02	64.800003	65.531998	63.312000	63.778000	63.778000	26914000
1725	2017-05-03	63.534000	64.306000	62.090000	62.203999	62.203999	35667000
1726	2017-05-04	61.487999	61.554001	58.152000	59.091999	59.091999	70760000
1727	2017-05-05	59.599998	61.709999	59.360001	61.669998	61.669998	40886500
1728	2017-05-08	62.180000	62.757999	61.164001	61.438000	61.438000	35032500
1729	2017-05-09	61.875999	64.398003	61.820000	64.251999	64.251999	48382500
1730	2017-05-10	64.311996	65.099998	63.624001	65.043999	65.043999	28708000
1731	2017-05-11	64.680000	65.199997	63.919998	64.620003	64.620003	23769000
1732	2017-05-12	65.096001	65.400002	64.306000	64.961998	64.961998	20608000
1733	2017-05-15	63.675999	64.040001	62.506001	63.175999	63.175999	38110000
1734	2017-05-16	63.518002	64.012001	63.028000	63.402000	63.402000	20762500
1735	2017-05-17	62.877998	62.925999	61.099998	61.222000	61.222000	33559500
1736	2017-05-18	61.400002	62.787998	61.062000	62.612000	62.612000	28269000
1737	2017-05-19	63.099998	63.299999	62.040001	62.166000	62.166000	23438000
1738	2017-05-22	62.560001	62.874001	61.360001	62.070000	62.070000	21646000
1739	2017-05-23	62.091999	62.146000	60.695999	60.771999	60.771999	21592000
1740	2017-05-24	61.301998	62.200001	61.080002	62.043999	62.043999	25166500
1741	2017-05-25	62.203999	63.394001	61.562000	63.366001	63.366001	25070000
1742	2017-05-26	63.456001	65.098000	63.262001	65.028000	65.028000	39011000
1743	2017-05-30	65.199997	67.255997	65.152000	67.019997	67.019997	38914500
1744	2017-05-31	67.538002	68.578003	67.031998	68.202003	68.202003	49817000
1745	2017-06-01	68.800003	68.975998	67.458000	68.073997	68.073997	38040000
1746	2017-06-02	67.954002	68.575996	67.185997	67.970001	67.970001	27951000
1747	2017-06-05	67.699997	69.688004	66.842003	69.463997	69.463997	33922000
1748	2017-06-06	68.940002	71.898003	67.994003	70.570000	70.570000	55434000
1749	2017-06-07	71.267998	72.099998	71.028000	71.930000	71.930000	46990000
1750	2017-06-08	72.750000	74.379997	72.043999	74.000000	74.000000	45307500
1751	2017-06-09	74.884003	75.374001	70.959999	71.463997	71.463997	86307000
1752	2017-06-12	71.598000	72.900002	70.124001	71.802002	71.802002	52588500
1753	2017-06-13	73.524002	75.199997	73.321999	75.190002	75.190002	59039500
1754	2017-06-14	76.218002	76.849998	75.262001	76.132004	76.132004	64092000
1755	2017-06-15	74.500000	75.092003	73.297997	75.068001	75.068001	52132500
1756	2017-06-16	75.596001	75.601997	74.019997	74.279999	74.279999	33655000
1757	2017-06-19	75.000000	75.339996	73.559998	73.959999	73.959999	32746500
1758	2017-06-20	75.334000	75.776001	73.945999	74.447998	74.447998	37193500
1759	2017-06-21	74.870003	75.398003	73.603996	75.279999	75.279999	24616000
1760	2017-06-22	75.598000	77.000000	74.713997	76.522003	76.522003	37649000
1761	2017-06-23	76.489998	77.398003	75.870003	76.690002	76.690002	32229000
1762	2017-06-26	77.337997	77.389999	74.620003	75.498001	75.498001	33020500
1763	2017-06-27	75.279999	75.279999	72.403999	72.473999	72.473999	34982000
1764	2017-06-28	73.335999	74.348000	72.503998	74.248001	74.248001	31512500
1765	2017-06-29	74.122002	74.199997	70.820000	72.150002	72.150002	41105000
1766	2017-06-30	72.741997	73.353996	71.924004	72.321999	72.321999	29242500
1767	2017-07-03	74.047997	74.269997	70.300003	70.524002	70.524002	31527000
1768	2017-07-05	69.440002	69.447998	65.265999	65.417999	65.417999	85233500
1769	2017-07-06	63.452000	64.157997	61.259998	61.765999	61.765999	96622500
1770	2017-07-07	62.700001	63.400002	61.476002	62.644001	62.644001	70884500
1771	2017-07-10	62.580002	63.588001	60.625999	63.209999	63.209999	69104500
1772	2017-07-11	63.200001	65.456001	62.860001	65.444000	65.444000	57797000
1773	2017-07-12	66.080002	66.620003	64.900002	65.903999	65.903999	51730500
1774	2017-07-13	66.022003	66.320000	63.993999	64.681999	64.681999	42972500
1775	2017-07-14	64.638000	65.683998	64.244003	65.556000	65.556000	28126000
1776	2017-07-17	65.108002	65.419998	62.689999	63.914001	63.914001	49384500
1777	2017-07-18	63.500000	65.825996	63.132000	65.648003	65.648003	31868500
1778	2017-07-19	65.646004	66.330002	64.643997	65.052002	65.052002	31785000
1779	2017-07-20	65.379997	66.043999	64.839996	65.984001	65.984001	25831000
1780	2017-07-21	65.891998	66.251999	65.160004	65.680000	65.680000	24508000
1781	2017-07-24	66.047997	68.680000	66.001999	68.503998	68.503998	43185500
1782	2017-07-25	69.000000	69.120003	66.830002	67.919998	67.919998	34946000
1783	2017-07-26	68.071999	69.099998	67.624001	68.769997	68.769997	24104000
1784	2017-07-27	69.199997	69.500000	65.258003	66.891998	66.891998	41512000
1785	2017-07-28	67.377998	67.919998	66.501999	67.014000	67.014000	24402000
1786	2017-07-31	67.099998	68.297997	64.208000	64.694000	64.694000	42675500
1787	2017-08-01	64.599998	64.889999	63.226002	63.914001	63.914001	41515500
1788	2017-08-02	63.787998	65.424004	62.243999	65.178001	65.178001	65457500
1789	2017-08-03	69.066002	70.000000	68.629997	69.417999	69.417999	67675000
1790	2017-08-04	69.400002	71.454002	68.660004	71.382004	71.382004	46344500
1791	2017-08-07	71.470001	71.896004	70.550003	71.033997	71.033997	31622500
1792	2017-08-08	71.505997	73.716003	71.480003	73.043999	73.043999	37249000
1793	2017-08-09	72.199997	74.000000	71.790001	72.706001	72.706001	34460500
1794	2017-08-10	72.320000	73.330002	70.931999	71.080002	71.080002	35464500
1795	2017-08-11	71.393997	72.251999	70.723999	71.573997	71.573997	21829000
1796	2017-08-14	72.926003	73.531998	72.519997	72.760002	72.760002	22596000
1797	2017-08-15	73.040001	73.098000	71.874001	72.466003	72.466003	15425500
1798	2017-08-16	72.599998	73.300003	72.503998	72.582001	72.582001	17069000
1799	2017-08-17	72.241997	72.660004	70.318001	70.384003	70.384003	25138500
1800	2017-08-18	70.582001	70.800003	69.160004	69.491997	69.491997	27041000
1801	2017-08-21	69.164001	69.164001	66.370003	67.571999	67.571999	32477000
1802	2017-08-22	68.225998	68.447998	67.473999	68.269997	68.269997	21610000
1803	2017-08-23	67.797997	70.697998	67.660004	70.554001	70.554001	24772500
1804	2017-08-24	70.503998	71.332001	69.947998	70.585999	70.585999	22923500
1805	2017-08-25	70.848000	71.138000	69.459999	69.610001	69.610001	17420000
1806	2017-08-28	69.456001	69.470001	67.944000	69.132004	69.132004	18820000
1807	2017-08-29	67.896004	69.809998	67.750000	69.472000	69.472000	20368500
1808	2017-08-30	69.933998	70.694000	69.400002	70.636002	70.636002	17064500
1809	2017-08-31	70.709999	71.688004	70.564003	71.180000	71.180000	20364000
1810	2017-09-01	71.223999	71.517998	70.737999	71.080002	71.080002	15247500
1811	2017-09-05	70.760002	71.098000	69.178001	69.917999	69.917999	19175500
1812	2017-09-06	69.900002	70.195999	68.311996	68.905998	68.905998	20457000
1813	2017-09-07	69.195999	70.496002	68.690002	70.122002	70.122002	21196000
1814	2017-09-08	69.797997	69.956001	68.459999	68.680000	68.680000	16317500
1815	2017-09-11	70.269997	72.741997	70.000000	72.737999	72.737999	38335500
1816	2017-09-12	72.898003	73.751999	72.080002	72.550003	72.550003	29864500
1817	2017-09-13	72.764000	73.613998	71.917999	73.246002	73.246002	20926000
1818	2017-09-14	72.865997	75.592003	72.526001	75.528000	75.528000	36012500
1819	2017-09-15	74.902000	76.000000	74.540001	75.961998	75.961998	27102500
1820	2017-09-18	76.050003	77.921997	75.536003	77.000000	77.000000	35940000
1821	2017-09-19	76.000000	76.477997	74.713997	75.019997	75.019997	32259500
1822	2017-09-20	74.599998	75.650002	74.213997	74.781998	74.781998	24595500
1823	2017-09-21	74.980003	75.365997	72.902000	73.295998	73.295998	23091000
1824	2017-09-22	73.297997	73.980003	70.176003	70.218002	70.218002	40797000
1825	2017-09-25	70.629997	71.494003	68.575996	68.998001	68.998001	38029500
1826	2017-09-26	70.185997	70.248001	68.180000	69.050003	69.050003	35781500
1827	2017-09-27	69.980003	70.297997	68.099998	68.194000	68.194000	30301500
1828	2017-09-28	67.975998	68.550003	67.080002	67.919998	67.919998	26598000
1829	2017-09-29	68.372002	68.935997	67.720001	68.220001	68.220001	25535500
1830	2017-10-02	68.503998	68.739998	67.101997	68.306000	68.306000	26434000
1831	2017-10-03	67.180000	69.709999	66.255997	69.627998	69.627998	50768000
1832	2017-10-04	70.250000	71.723999	69.919998	71.001999	71.001999	40817500
1833	2017-10-05	71.199997	71.487999	70.269997	71.066002	71.066002	20858500
1834	2017-10-06	70.620003	72.019997	70.449997	71.375999	71.375999	21487500
1835	2017-10-09	69.930000	70.349998	68.533997	68.587997	68.587997	37468500
1836	2017-10-10	69.360001	71.125999	69.106003	71.117996	71.117996	34892500
1837	2017-10-11	70.778000	71.519997	70.230003	70.919998	70.919998	22504000
1838	2017-10-12	70.589996	71.956001	70.528000	71.136002	71.136002	20435000
1839	2017-10-13	71.396004	71.697998	70.736000	71.113998	71.113998	17702500
1840	2017-10-16	70.751999	70.896004	69.431999	70.120003	70.120003	26877500
1841	2017-10-17	70.181999	71.244003	70.014000	71.150002	71.150002	16466500
1842	2017-10-18	71.194000	72.599998	70.825996	71.930000	71.930000	24695500
1843	2017-10-19	71.112000	71.430000	69.639999	70.362000	70.362000	25309000
1844	2017-10-20	70.538002	70.910004	68.867996	69.019997	69.019997	24652000
1845	2017-10-23	69.975998	69.989998	67.250000	67.403999	67.403999	28736500
1846	2017-10-24	67.760002	68.559998	67.232002	67.468002	67.468002	22458500
1847	2017-10-25	67.339996	67.500000	64.711998	65.167999	65.167999	42970500
1848	2017-10-26	65.556000	66.045998	64.639999	65.234001	65.234001	25117500
1849	2017-10-27	63.950001	64.917999	63.332001	64.174004	64.174004	34898500
1850	2017-10-30	63.835999	64.755997	63.450001	64.015999	64.015999	21272000
1851	2017-10-31	64.045998	66.389999	64.036003	66.306000	66.306000	28361500
1852	2017-11-01	66.449997	66.522003	64.052002	64.216003	64.216003	42286500
1853	2017-11-02	60.026001	61.737999	58.526001	59.852001	59.852001	98957000
1854	2017-11-03	59.900002	61.250000	59.026001	61.217999	61.217999	44470000
1855	2017-11-06	61.400002	61.500000	59.801998	60.556000	60.556000	32430000
1856	2017-11-07	60.203999	61.299999	60.006001	61.209999	61.209999	26471500
1857	2017-11-08	61.099998	61.377998	60.259998	60.877998	60.877998	23626500
1858	2017-11-09	60.500000	60.891998	59.259998	60.598000	60.598000	27235500
1859	2017-11-10	60.500000	61.672001	60.369999	60.598000	60.598000	23127000
1860	2017-11-13	60.026001	63.360001	59.821999	63.080002	63.080002	37924500
1861	2017-11-14	63.000000	63.270000	61.380001	61.740002	61.740002	28380500
1862	2017-11-15	61.202000	62.498001	60.299999	62.259998	62.259998	29893500
1863	2017-11-16	62.798000	63.627998	62.259998	62.500000	62.500000	29110500
1864	2017-11-17	65.134003	65.334000	62.630001	63.009998	63.009998	68675500
1865	2017-11-20	62.757999	63.099998	60.950001	61.748001	61.748001	41238500
1866	2017-11-21	62.172001	63.646000	61.742001	63.562000	63.562000	36306500
1867	2017-11-22	63.354000	63.484001	62.368000	62.520000	62.520000	24588000
1868	2017-11-24	62.757999	63.282001	62.200001	63.110001	63.110001	16220500
1869	2017-11-27	62.650002	63.467999	61.902000	63.362000	63.362000	22779500
1870	2017-11-28	63.271999	64.000000	62.784000	63.509998	63.509998	24747500
1871	2017-11-29	63.459999	63.599998	60.245998	61.507999	61.507999	43837000
1872	2017-11-30	61.712002	62.139999	60.908001	61.770000	61.770000	21758000
1873	2017-12-01	61.088001	62.063999	61.009998	61.306000	61.306000	21464500
1874	2017-12-04	61.299999	61.653999	60.122002	61.040001	61.040001	29175500
1875	2017-12-05	60.400002	61.599998	60.200001	60.740002	60.740002	23232500
1876	2017-12-06	60.020000	62.678001	60.000000	62.652000	62.652000	35976500
1877	2017-12-07	62.400002	63.726002	62.209999	62.248001	62.248001	23903000
1878	2017-12-08	62.919998	63.396000	62.251999	63.026001	63.026001	17342500
1879	2017-12-11	62.925999	65.802002	62.750000	65.781998	65.781998	39690000
1880	2017-12-12	66.089996	68.288002	66.005997	68.206001	68.206001	43666000
1881	2017-12-13	68.185997	68.844002	67.300003	67.806000	67.806000	31107500
1882	2017-12-14	68.202003	69.487999	67.379997	67.578003	67.578003	28999500
1883	2017-12-15	68.407997	68.779999	67.152000	68.690002	68.690002	34666000
1884	2017-12-18	68.980003	69.346001	67.515999	67.774002	67.774002	27381000
1885	2017-12-19	68.052002	68.297997	66.059998	66.220001	66.220001	34125000
1886	2017-12-20	66.538002	66.620003	65.008003	65.795998	65.795998	29769000
1887	2017-12-21	65.917999	66.748001	65.442001	66.332001	66.332001	21926000
1888	2017-12-22	65.902000	66.183998	64.963997	65.040001	65.040001	21079000
1889	2017-12-26	64.765999	64.788002	63.316002	63.458000	63.458000	21892000
1890	2017-12-27	63.200001	63.535999	62.150002	62.327999	62.327999	23560500
1891	2017-12-28	62.349998	63.164001	61.908001	63.071999	63.071999	21581500
1892	2017-12-29	63.236000	63.282001	62.000000	62.270000	62.270000	18886000
1893	2018-01-02	62.400002	64.421997	62.200001	64.106003	64.106003	21761000
1894	2018-01-03	64.199997	65.050003	63.110001	63.450001	63.450001	22607500
1895	2018-01-04	62.574001	63.709999	61.136002	62.924000	62.924000	49731500
1896	2018-01-05	63.324001	63.448002	62.400002	63.316002	63.316002	22956000
1897	2018-01-08	63.200001	67.403999	63.099998	67.281998	67.281998	49297000
1898	2018-01-09	67.031998	67.760002	65.480003	66.737999	66.737999	35733000
1899	2018-01-10	66.440002	67.400002	66.000000	66.959999	66.959999	21549500
1900	2018-01-11	67.047997	68.961998	66.652000	67.589996	67.589996	33227500
1901	2018-01-12	67.725998	68.082001	66.734001	67.244003	67.244003	24125500
1902	2018-01-16	67.508003	69.000000	66.959999	68.012001	68.012001	32371500
1903	2018-01-17	68.094002	69.800003	67.949997	69.431999	69.431999	35517500
1904	2018-01-18	69.134003	70.459999	68.748001	68.914001	68.914001	28429000
1905	2018-01-19	69.000000	70.117996	68.519997	70.003998	70.003998	24441500
1906	2018-01-22	69.879997	71.566002	69.839996	70.311996	70.311996	31052000
1907	2018-01-23	72.000000	72.099998	70.199997	70.557999	70.557999	27327000
1908	2018-01-24	70.916000	70.949997	68.704002	69.178001	69.178001	26437500
1909	2018-01-25	69.653999	69.839996	67.279999	67.528000	67.528000	33701500
1910	2018-01-26	68.300003	68.800003	67.141998	68.570000	68.570000	22697000
1911	2018-01-29	67.970001	70.169998	67.655998	69.905998	69.905998	23735500
1912	2018-01-30	69.028000	69.653999	68.433998	69.164001	69.164001	23588500
1913	2018-01-31	69.501999	71.237999	69.038002	70.862000	70.862000	31070500
1914	2018-02-01	70.199997	71.931999	69.725998	69.849998	69.849998	20988500
1915	2018-02-02	69.688004	70.389999	68.101997	68.750000	68.750000	18524000
1916	2018-02-05	67.594002	68.893997	66.599998	66.625999	66.625999	22320500
1917	2018-02-06	65.042000	67.244003	64.699997	66.793999	66.793999	25442000
1918	2018-02-07	67.797997	69.199997	67.132004	69.000000	69.000000	34846000
1919	2018-02-08	68.662003	69.723999	62.919998	63.046001	63.046001	51573000
1920	2018-02-09	63.986000	64.195999	58.952000	62.084000	62.084000	64668500
1921	2018-02-12	63.226002	63.616001	61.250000	63.146000	63.146000	31139000
1922	2018-02-13	63.004002	64.837997	62.501999	64.732002	64.732002	22801000
1923	2018-02-14	64.167999	65.234001	63.703999	64.461998	64.461998	19753500
1924	2018-02-15	64.900002	66.823997	64.480003	66.814003	66.814003	29564500
1925	2018-02-16	66.500000	68.624001	66.328003	67.098000	67.098000	28213000
1926	2018-02-20	66.893997	68.167999	66.300003	66.954002	66.954002	20047000
1927	2018-02-21	67.206001	67.938004	66.634003	66.660004	66.660004	16098000
1928	2018-02-22	67.106003	69.487999	66.949997	69.234001	69.234001	34849000
1929	2018-02-23	69.566002	70.998001	69.419998	70.410004	70.410004	29087000
1930	2018-02-26	70.699997	71.800003	70.472000	71.484001	71.484001	21700000
1931	2018-02-27	71.250000	71.998001	70.001999	70.197998	70.197998	23987000
1932	2018-02-28	70.514000	71.047997	68.444000	68.612000	68.612000	30348500
1933	2018-03-01	69.001999	69.734001	66.014000	66.185997	66.185997	34428000
1934	2018-03-02	65.396004	67.043999	64.594002	67.024002	67.024002	25464000
1935	2018-03-05	66.477997	67.550003	65.858002	66.669998	66.669998	19119000
1936	2018-03-06	66.750000	67.274002	65.405998	65.639999	65.639999	21428500
1937	2018-03-07	65.087997	66.500000	64.348000	66.459999	66.459999	25036500
1938	2018-03-08	66.571999	66.660004	65.253998	65.820000	65.820000	17831000
1939	2018-03-09	64.820000	65.697998	64.473999	65.433998	65.433998	27534000
1940	2018-03-12	65.722000	69.442001	65.300003	69.101997	69.101997	41320000
1941	2018-03-13	65.722000	69.442001	65.300003	68.367996	68.367996	29829000
1942	2018-03-14	67.351997	67.961998	64.786003	65.325996	65.325996	39837000
1943	2018-03-15	65.875999	66.570000	64.220001	65.120003	65.120003	32824000
1944	2018-03-16	64.585999	65.480003	63.813999	64.269997	64.269997	30586500
1945	2018-03-19	63.299999	64.150002	61.933998	62.712002	62.712002	37421500
1946	2018-03-20	62.973999	63.250000	61.751999	62.110001	62.110001	23821500
1947	2018-03-21	62.049999	64.487999	62.037998	63.306000	63.306000	29792000
1948	2018-03-22	62.778000	63.764000	61.636002	61.820000	61.820000	24699000
1949	2018-03-23	62.250000	62.250000	60.090000	60.307999	60.307999	33274500
1950	2018-03-26	61.467999	61.518002	58.271999	60.835999	60.835999	41876000
1951	2018-03-27	60.799999	60.854000	55.436001	55.835999	55.835999	69360000
1952	2018-03-28	52.916000	53.736000	50.419998	51.556000	51.556000	105007000
1953	2018-03-29	51.298000	54.192001	49.641998	53.226002	53.226002	75853500
1954	2018-04-02	51.251999	52.066002	48.917999	50.495998	50.495998	80570000
1955	2018-04-03	53.964001	54.669998	50.897999	53.506001	53.506001	94222000
1956	2018-04-04	50.556000	57.674000	50.400002	57.388000	57.388000	99483500
1957	2018-04-05	57.868000	61.251999	57.639999	61.144001	61.144001	95605500
1958	2018-04-06	60.200001	61.855999	59.099998	59.860001	59.860001	67601500
1959	2018-04-09	60.074001	61.900002	57.841999	57.931999	57.931999	51249000
1960	2018-04-10	59.793999	61.419998	58.736000	60.939999	60.939999	54949000
1961	2018-04-11	60.147999	61.796001	59.931999	60.186001	60.186001	37414500
1962	2018-04-12	60.464001	60.790001	58.736000	58.816002	58.816002	38044000
1963	2018-04-13	60.720001	60.790001	59.195999	60.068001	60.068001	36636000
1964	2018-04-16	59.799999	59.931999	57.801998	58.242001	58.242001	31692500
1965	2018-04-17	57.773998	58.433998	56.501999	57.537998	57.537998	35000000
1966	2018-04-18	58.216000	60.048000	57.632000	58.669998	58.669998	32788500
1967	2018-04-19	58.216000	60.202000	57.709999	60.015999	60.015999	30453000
1968	2018-04-20	59.034000	59.995998	57.950001	58.048000	58.048000	28139500
1969	2018-04-23	58.257999	58.324001	56.466000	56.674000	56.674000	24467000
1970	2018-04-24	57.000000	57.417999	55.692001	56.692001	56.692001	28426500
1971	2018-04-25	56.700001	57.032001	55.450001	56.138000	56.138000	20068000
1972	2018-04-26	55.750000	57.158001	55.299999	57.096001	57.096001	21780000
1973	2018-04-27	57.074001	58.894001	56.765999	58.816002	58.816002	21823000
1974	2018-04-30	58.722000	59.745998	58.500000	58.779999	58.779999	21141000
1975	2018-05-01	58.702000	60.164001	58.644001	59.984001	59.984001	23128000
1976	2018-05-02	59.714001	61.369999	59.556000	60.230000	60.230000	44852000
1977	2018-05-03	55.757999	57.608002	55.046001	56.889999	56.889999	86760500
1978	2018-05-04	56.599998	59.372002	55.903999	58.818001	58.818001	42847000
1979	2018-05-07	59.500000	61.192001	59.034000	60.554001	60.554001	43391000
1980	2018-05-08	60.160000	61.549999	59.799999	60.394001	60.394001	29650000
1981	2018-05-09	60.082001	61.402000	60.009998	61.369999	61.369999	28637000
1982	2018-05-10	61.500000	62.598000	60.821999	61.004002	61.004002	28258000
1983	2018-05-11	61.540001	61.776001	59.816002	60.212002	60.212002	23398000
1984	2018-05-14	60.664001	60.987999	58.324001	58.394001	58.394001	36434000
1985	2018-05-15	57.001999	57.391998	56.099998	56.835999	56.835999	47596000
1986	2018-05-16	56.765999	57.762001	56.312000	57.296001	57.296001	28370000
1987	2018-05-17	57.180000	57.838001	56.793999	56.908001	56.908001	22103000
1988	2018-05-18	56.930000	56.930000	54.799999	55.363998	55.363998	36259500
1989	2018-05-21	56.265999	58.298000	56.259998	56.897999	56.897999	45913000
1990	2018-05-22	57.551998	57.599998	54.683998	55.001999	55.001999	44729000
1991	2018-05-23	55.551998	55.981998	54.799999	55.813999	55.813999	29925500
1992	2018-05-24	55.680000	56.222000	54.978001	55.570000	55.570000	20883500
1993	2018-05-25	55.526001	55.928001	55.122002	55.770000	55.770000	19375500
1994	2018-05-29	55.702000	57.299999	55.230000	56.751999	56.751999	28333000
1995	2018-05-30	56.658001	59.001999	56.320000	58.344002	58.344002	37448500
1996	2018-05-31	57.442001	58.074001	56.585999	56.945999	56.945999	29598500
1997	2018-06-01	57.172001	58.389999	56.768002	58.363998	58.363998	27122000
1998	2018-06-04	58.868000	59.799999	58.709999	59.348000	59.348000	23989000
1999	2018-06-05	59.540001	59.560001	57.348000	58.226002	58.226002	29976000
2000	2018-06-06	60.099998	64.433998	59.495998	63.900002	63.900002	93836500
2001	2018-06-07	63.230000	66.000000	62.716000	63.217999	63.217999	71726500
2002	2018-06-08	63.799999	64.896004	63.430000	63.532001	63.532001	41026000
2003	2018-06-11	64.501999	66.931999	64.500000	66.419998	66.419998	65917500
2004	2018-06-12	68.940002	70.994003	67.599998	68.554001	68.554001	111737000
2005	2018-06-13	69.342003	69.440002	67.959999	68.956001	68.956001	47349000
2006	2018-06-14	69.526001	71.750000	69.320000	71.543999	71.543999	54905000
2007	2018-06-15	70.767998	72.933998	70.250000	71.634003	71.634003	54241500
2008	2018-06-18	71.080002	74.746002	70.900002	74.166000	74.166000	60366000
2009	2018-06-19	73.031998	74.000000	69.250000	70.510002	70.510002	63809500
2010	2018-06-20	71.608002	72.875999	70.400002	72.444000	72.444000	41918500
2011	2018-06-21	72.400002	73.241997	69.253998	69.501999	69.501999	39835500
2012	2018-06-22	70.307999	70.449997	66.400002	66.725998	66.725998	51330500
2013	2018-06-25	66.024002	67.694000	65.500000	66.601997	66.601997	34656500
2014	2018-06-26	67.209999	68.709999	65.160004	68.400002	68.400002	37262500
2015	2018-06-27	69.000000	70.157997	67.900002	68.900002	68.900002	41668500
2016	2018-06-28	69.732002	71.403999	69.222000	69.986000	69.986000	41990000
2017	2018-06-29	70.666000	70.772003	68.482002	68.589996	68.589996	32462000
2018	2018-07-02	72.014000	72.956001	65.970001	67.014000	67.014000	93799000
2019	2018-07-03	66.349998	66.498001	61.938000	62.172001	62.172001	61413000
2020	2018-07-05	62.751999	62.877998	59.243999	61.832001	61.832001	87382000
2021	2018-07-06	60.990002	62.414001	60.400002	61.779999	61.779999	44327500
2022	2018-07-09	62.397999	63.703999	61.599998	63.702000	63.702000	37984000
2023	2018-07-10	64.912003	65.536003	63.840000	64.494003	64.494003	47357500
2024	2018-07-11	63.160000	64.388000	63.014000	63.792000	63.792000	24420500
2025	2018-07-12	64.286003	64.646004	62.554001	63.341999	63.341999	28606000
2026	2018-07-13	63.116001	63.916000	61.849998	63.773998	63.773998	29349000
2027	2018-07-16	62.341999	63.032001	61.250000	62.020000	62.020000	39093500
2028	2018-07-17	61.762001	64.947998	61.700001	64.538002	64.538002	34981000
2029	2018-07-18	65.000000	65.099998	63.250000	64.769997	64.769997	28121000
2030	2018-07-19	63.265999	64.708000	62.801998	64.045998	64.045998	29576500
2031	2018-07-20	64.246002	64.648003	62.341999	62.716000	62.716000	25811000
2032	2018-07-23	60.368000	61.099998	58.571999	60.639999	60.639999	54964500
2033	2018-07-24	60.883999	61.543999	58.509998	59.486000	59.486000	47954000
2034	2018-07-25	59.348000	61.924000	58.900002	61.748001	61.748001	35377000
2035	2018-07-26	60.970001	62.139999	60.728001	61.330002	61.330002	23152500
2036	2018-07-27	61.450001	61.537998	59.068001	59.436001	59.436001	28516500
2037	2018-07-30	59.180000	59.220001	57.226002	58.034000	58.034000	34070500
2038	2018-07-31	58.450001	59.664001	57.813999	59.627998	59.627998	25384500
2039	2018-08-01	59.598000	60.599998	58.599998	60.167999	60.167999	50647000
2040	2018-08-02	65.688004	69.998001	64.632004	69.907997	69.907997	116075000
2041	2018-08-03	69.561996	71.000000	68.505997	69.634003	69.634003	68282500
2042	2018-08-06	69.092003	70.996002	68.363998	68.398003	68.398003	42821500
2043	2018-08-07	68.767998	77.491997	67.830002	75.914001	75.914001	154379000
2044	2018-08-08	73.818001	76.528000	73.424004	74.068001	74.068001	122856000
2045	2018-08-09	73.110001	73.402000	69.146004	70.489998	70.489998	85919000
2046	2018-08-10	70.800003	72.000000	69.199997	71.098000	71.098000	57760000
2047	2018-08-13	72.225998	72.638000	69.804001	71.281998	71.281998	52319500
2048	2018-08-14	71.690002	71.839996	69.419998	69.528000	69.528000	34932000
2049	2018-08-15	68.382004	68.898003	66.428001	67.737999	67.737999	45506500
2050	2018-08-16	67.982002	68.456001	66.764000	67.089996	67.089996	30320000
2051	2018-08-17	64.699997	65.353996	60.706001	61.099998	61.099998	94793000
2052	2018-08-20	58.340000	61.700001	57.639999	61.688000	61.688000	87011500
2053	2018-08-21	62.122002	64.958000	61.799999	64.379997	64.379997	65861000
2054	2018-08-22	64.174004	64.776001	62.933998	64.328003	64.328003	29730000
2055	2018-08-23	63.827999	65.463997	63.619999	64.019997	64.019997	25736500
2056	2018-08-24	64.139999	64.769997	63.880001	64.564003	64.564003	18013000
2057	2018-08-27	63.599998	64.487999	61.762001	63.854000	63.854000	65396500
2058	2018-08-28	63.681999	63.776001	62.237999	62.372002	62.372002	38245500
2059	2018-08-29	62.054001	62.369999	60.737999	61.001999	61.001999	37237000
2060	2018-08-30	60.452000	60.919998	59.543999	60.630001	60.630001	36083500
2061	2018-08-31	60.400002	61.062000	59.720001	60.332001	60.332001	26875500
2062	2018-09-04	59.388000	59.638000	57.599998	57.790001	57.790001	41752500
2063	2018-09-05	57.009998	57.355999	55.436001	56.147999	56.147999	38604000
2064	2018-09-06	56.959999	58.234001	55.776001	56.189999	56.189999	37404000
2065	2018-09-07	52.020000	53.669998	50.450001	52.647999	52.647999	112459500
2066	2018-09-10	54.652000	57.206001	54.200001	57.099998	57.099998	71417500
2067	2018-09-11	55.894001	56.400002	54.709999	55.888000	55.888000	45850000
2068	2018-09-12	56.287998	58.500000	55.730000	58.108002	58.108002	50077000
2069	2018-09-13	57.604000	59.000000	57.035999	57.891998	57.891998	31701500
2070	2018-09-14	57.751999	59.466000	57.304001	59.040001	59.040001	33828000
2071	2018-09-17	58.007999	60.174000	57.625999	58.967999	58.967999	34438000
2072	2018-09-18	59.338001	60.528000	55.099998	56.992001	56.992001	82737500
2073	2018-09-19	56.102001	60.000000	56.099998	59.804001	59.804001	41474500
2074	2018-09-20	60.712002	61.195999	58.666000	59.666000	59.666000	36747000
2075	2018-09-21	59.540001	60.116001	59.074001	59.820000	59.820000	25252500
2076	2018-09-24	59.695999	60.599998	58.716000	59.936001	59.936001	24215000
2077	2018-09-25	60.000000	60.919998	59.299999	60.198002	60.198002	22408500
2078	2018-09-26	60.382000	62.778000	60.222000	61.916000	61.916000	39216000
2079	2018-09-27	62.580002	62.992001	61.382000	61.504002	61.504002	42545500
2080	2018-09-28	54.051998	55.599998	52.112000	52.953999	52.953999	168248500
2081	2018-10-01	61.153999	62.287998	60.209999	62.139999	62.139999	108888000
2082	2018-10-02	62.790001	63.368000	59.830002	60.203999	60.203999	58717500
2083	2018-10-03	60.666000	60.919998	58.313999	58.959999	58.959999	39975000
2084	2018-10-04	58.790001	58.799999	55.534000	56.366001	56.366001	49071000
2085	2018-10-05	54.930000	54.976002	52.000000	52.389999	52.389999	89722500
2086	2018-10-08	52.903999	53.551998	49.799999	50.112000	50.112000	67363500
2087	2018-10-09	51.049999	53.354000	50.660000	52.560001	52.560001	60303000
2088	2018-10-10	52.922001	53.102001	49.554001	51.375999	51.375999	64076500
2089	2018-10-11	51.506001	52.450001	49.806000	50.445999	50.445999	40838500
2090	2018-10-12	52.200001	52.397999	50.402000	51.756001	51.756001	36007000
2091	2018-10-15	51.812000	52.655998	50.908001	51.917999	51.917999	31000000
2092	2018-10-16	53.139999	55.476002	52.448002	55.318001	55.318001	47632000
2093	2018-10-17	56.480000	56.540001	53.160000	54.355999	54.355999	43277500
2094	2018-10-18	53.858002	54.200001	52.599998	52.782001	52.782001	27106000
2095	2018-10-19	53.478001	53.931999	50.700001	52.000000	52.000000	46877500
2096	2018-10-22	52.136002	52.372002	50.518002	52.189999	52.189999	28001500
2097	2018-10-23	52.773998	59.585999	52.419998	58.827999	58.827999	95139000
2098	2018-10-24	60.209999	60.888000	57.146000	57.700001	57.700001	100291500
2099	2018-10-25	63.444000	64.199997	60.202000	62.972000	62.972000	104203500
2100	2018-10-26	61.650002	67.980003	61.330002	66.180000	66.180000	137127500
2101	2018-10-29	67.494003	69.431999	65.300003	66.970001	66.970001	72430000
2102	2018-10-30	65.678001	67.580002	64.452003	65.980003	65.980003	45633500
2103	2018-10-31	66.508003	68.400002	65.820000	67.463997	67.463997	38121500
2104	2018-11-01	67.652000	69.568001	66.945999	68.856003	68.856003	40000500
2105	2018-11-02	68.748001	69.839996	68.181999	69.281998	69.281998	39040000
2106	2018-11-05	68.099998	68.792000	66.028000	68.279999	68.279999	39155000
2107	2018-11-06	67.814003	69.760002	67.218002	68.211998	68.211998	33814500
2108	2018-11-07	68.667999	70.236000	68.160004	69.632004	69.632004	36872500
2109	2018-11-08	69.699997	71.515999	69.688004	70.279999	70.279999	35453500
2110	2018-11-09	69.800003	70.800003	69.045998	70.101997	70.101997	25494000
2111	2018-11-12	69.674004	69.956001	66.068001	66.255997	66.255997	34707500
2112	2018-11-13	66.632004	68.940002	66.440002	67.746002	67.746002	27243000
2113	2018-11-14	68.540001	69.421997	67.430000	68.800003	68.800003	25201500
2114	2018-11-15	68.466003	69.716003	67.807999	69.688004	69.688004	23128500
2115	2018-11-16	69.038002	71.139999	69.024002	70.862000	70.862000	36031000
2116	2018-11-19	71.267998	73.349998	70.575996	70.694000	70.694000	48544500
2117	2018-11-20	68.349998	69.959999	66.709999	69.498001	69.498001	40023500
2118	2018-11-21	70.400002	70.620003	67.480003	67.638000	67.638000	23434000
2119	2018-11-23	66.870003	67.500000	65.110001	65.166000	65.166000	21013000
2120	2018-11-26	65.000000	69.244003	65.000000	69.199997	69.199997	39960500
2121	2018-11-27	68.010002	69.391998	67.099998	68.783997	68.783997	31791500
2122	2018-11-28	69.197998	69.655998	68.442001	69.573997	69.573997	20638000
2123	2018-11-29	69.400002	69.500000	67.910004	68.234001	68.234001	15403500
2124	2018-11-30	68.365997	70.320000	67.652000	70.096001	70.096001	28145500
2125	2018-12-03	72.000000	73.199997	70.400002	71.697998	71.697998	41532500
2126	2018-12-04	71.209999	73.736000	70.400002	71.940002	71.940002	42309500
2127	2018-12-06	71.202003	73.475998	70.152000	72.612000	72.612000	39212500
2128	2018-12-07	73.800003	75.898003	71.529999	71.594002	71.594002	57556000
2129	2018-12-10	72.000000	73.195999	70.624001	73.029999	73.029999	33067500
2130	2018-12-11	73.982002	74.433998	72.045998	73.351997	73.351997	31544000
2131	2018-12-12	73.884003	74.382004	73.031998	73.320000	73.320000	25135000
2132	2018-12-13	74.029999	75.487999	73.349998	75.358002	75.358002	36829500
2133	2018-12-14	75.000000	75.573997	72.865997	73.141998	73.141998	31688000
2134	2018-12-17	72.400002	73.139999	68.776001	69.683998	69.683998	38370000
2135	2018-12-18	70.108002	70.309998	66.737999	67.405998	67.405998	35500000
2136	2018-12-19	67.519997	69.402000	65.947998	66.594002	66.594002	41371000
2137	2018-12-20	65.410004	66.057999	62.374001	63.076000	63.076000	45359500
2138	2018-12-21	63.480000	64.694000	62.487999	63.953999	63.953999	40084000
2139	2018-12-24	62.700001	62.900002	59.040001	59.077999	59.077999	27799500
2140	2018-12-26	60.000000	65.393997	58.818001	65.218002	65.218002	40815500
2141	2018-12-27	63.967999	64.433998	60.299999	63.226002	63.226002	42875500
2142	2018-12-28	64.620003	67.248001	63.681999	66.774002	66.774002	49695000
2143	2018-12-31	67.557999	67.842003	65.052002	66.559998	66.559998	31511500
2144	2019-01-02	61.220001	63.026001	59.759998	62.023998	62.023998	58293000
2145	2019-01-03	61.400002	61.880001	59.476002	60.071999	60.071999	34826000
2146	2019-01-04	61.200001	63.599998	60.546001	63.537998	63.537998	36970500
2147	2019-01-07	64.344002	67.348000	63.549999	66.991997	66.991997	37756000
2148	2019-01-08	68.391998	68.802002	65.403999	67.070000	67.070000	35042500
2149	2019-01-09	67.099998	68.699997	66.293999	67.706001	67.706001	27164500
2150	2019-01-10	66.879997	69.078003	66.358002	68.994003	68.994003	30282000
2151	2019-01-11	68.417999	69.681999	67.753998	69.452003	69.452003	25195500
2152	2019-01-14	68.475998	68.500000	66.800003	66.879997	66.879997	26236500
2153	2019-01-15	67.000000	69.760002	66.900002	68.886002	68.886002	30283000
2154	2019-01-16	68.956001	70.400002	68.699997	69.209999	69.209999	23458500
2155	2019-01-17	69.241997	70.300003	68.830002	69.461998	69.461998	18383500
2156	2019-01-18	64.599998	65.426003	59.945999	60.452000	60.452000	120754000
2157	2019-01-22	60.964001	61.599998	59.099998	59.784000	59.784000	60333500
2158	2019-01-23	58.500000	58.900002	56.338001	57.518002	57.518002	62650000
2159	2019-01-24	56.605999	58.736000	55.855999	58.301998	58.301998	40061000
2160	2019-01-25	58.877998	59.703999	57.910000	59.408001	59.408001	36248000
2161	2019-01-28	58.582001	59.492001	57.549999	59.276001	59.276001	32116500
2162	2019-01-29	59.054001	59.712002	58.360001	59.492001	59.492001	23108500
2163	2019-01-30	60.090000	61.799999	59.698002	61.754002	61.754002	56251500
2164	2019-01-31	60.200001	62.312000	58.799999	61.403999	61.403999	62846000
2165	2019-02-01	61.084000	63.220001	60.700001	62.442001	62.442001	36417000
2166	2019-02-04	62.596001	63.060001	60.375999	62.577999	62.577999	36760500
2167	2019-02-05	62.498001	64.487999	62.450001	64.269997	64.269997	33714000
2168	2019-02-06	63.917999	64.848000	63.124001	63.444000	63.444000	25192500
2169	2019-02-07	62.660000	62.939999	60.599998	61.501999	61.501999	32603000
2170	2019-02-08	61.366001	61.490002	59.700001	61.160000	61.160000	29221000
2171	2019-02-11	62.320000	63.720001	62.099998	62.568001	62.568001	35648500
2172	2019-02-12	63.240002	63.638000	61.924000	62.362000	62.362000	27588000
2173	2019-02-13	62.470001	62.549999	61.113998	61.633999	61.633999	25708000
2174	2019-02-14	60.675999	61.354000	60.200001	60.754002	60.754002	26004000
2175	2019-02-15	60.900002	61.599998	60.779999	61.576000	61.576000	19524500
2176	2019-02-19	61.312000	62.307999	61.094002	61.127998	61.127998	20842000
2177	2019-02-20	60.882000	61.259998	59.799999	60.512001	60.512001	35710500
2178	2019-02-21	60.362000	60.647999	58.099998	58.245998	58.245998	44546000
2179	2019-02-22	58.897999	59.299999	58.419998	58.942001	58.942001	28703000
2180	2019-02-25	59.582001	60.580002	59.400002	59.754002	59.754002	33132500
2181	2019-02-26	58.444000	60.402000	57.754002	59.571999	59.571999	42912500
2182	2019-02-27	60.355999	63.259998	60.110001	62.948002	62.948002	55919500
2183	2019-02-28	63.784000	64.000000	62.161999	63.976002	63.976002	52603500
2184	2019-03-01	61.388000	61.425999	58.380001	58.958000	58.958000	114557000
2185	2019-03-04	59.624001	59.799999	56.556000	57.071999	57.071999	85484000
2186	2019-03-05	56.400002	56.799999	54.020000	55.307999	55.307999	93823500
2187	2019-03-06	55.296001	56.301998	54.877998	55.248001	55.248001	51677500
2188	2019-03-07	55.768002	56.939999	54.849998	55.318001	55.318001	47212500
2189	2019-03-08	55.382000	57.118000	55.178001	56.827999	56.827999	44098000
2190	2019-03-11	56.703999	58.256001	56.099998	58.183998	58.183998	36961500
2191	2019-03-12	57.298000	57.613998	56.212002	56.672001	56.672001	37520500
2192	2019-03-13	56.779999	58.397999	56.540001	57.792000	57.792000	34223500
2193	2019-03-14	58.490002	59.077999	57.658001	57.992001	57.992001	35517000
2194	2019-03-15	56.702000	56.743999	54.880001	55.085999	55.085999	73927500
2195	2019-03-18	55.200001	55.610001	53.459999	53.897999	53.897999	51405000
2196	2019-03-19	53.500000	54.660000	52.692001	53.493999	53.493999	59003000
2197	2019-03-20	53.938000	54.993999	53.259998	54.720001	54.720001	34541000
2198	2019-03-21	54.520000	55.290001	53.689999	54.804001	54.804001	29735500
2199	2019-03-22	54.515999	54.560001	52.799999	52.905998	52.905998	43728000
2200	2019-03-25	51.942001	52.636002	50.891998	52.084000	52.084000	51075000
2201	2019-03-26	52.888000	54.051998	52.886002	53.554001	53.554001	36754500
2202	2019-03-27	53.750000	55.074001	53.636002	54.966000	54.966000	43896000
2203	2019-03-28	55.431999	56.066002	55.020000	55.723999	55.723999	33870500
2204	2019-03-29	55.740002	56.032001	54.900002	55.972000	55.972000	29956500
2205	2019-04-01	56.523998	57.840000	56.256001	57.835999	57.835999	40552000
2206	2019-04-02	57.660000	57.888000	56.776001	57.175999	57.175999	27394500
2207	2019-04-03	57.464001	59.234001	57.433998	58.362000	58.362000	39597000
2208	2019-04-04	52.377998	54.240002	52.118000	53.556000	53.556000	118603500
2209	2019-04-05	53.972000	55.220001	53.222000	54.992001	54.992001	65191500
2210	2019-04-08	55.537998	56.231998	54.088001	54.639999	54.639999	52052000
2211	2019-04-09	54.330002	55.000000	53.922001	54.462002	54.462002	29520000
2212	2019-04-10	55.348000	55.675999	54.577999	55.212002	55.212002	35306500
2213	2019-04-11	53.660000	54.099998	53.119999	53.683998	53.683998	49179500
2214	2019-04-12	54.043999	54.389999	53.366001	53.540001	53.540001	33730000
2215	2019-04-15	53.726002	53.776001	51.726002	53.276001	53.276001	50193000
2216	2019-04-16	53.150002	55.000000	52.944000	54.672001	54.672001	36364500
2217	2019-04-17	54.950001	54.958000	53.708000	54.245998	54.245998	25632500
2218	2019-04-18	54.245998	54.967999	53.950001	54.652000	54.652000	29381500
2219	2019-04-22	53.799999	53.936001	52.495998	52.549999	52.549999	60735500
2220	2019-04-23	52.029999	53.119999	51.150002	52.779999	52.779999	54719500
2221	2019-04-24	52.770000	53.063999	51.599998	51.731998	51.731998	53637500
2222	2019-04-25	51.000000	51.799999	49.214001	49.526001	49.526001	109247000
2223	2019-04-26	49.299999	49.335999	46.226002	47.028000	47.028000	111803500
2224	2019-04-29	47.172001	48.796001	46.433998	48.293999	48.293999	83572500
2225	2019-04-30	48.411999	48.841999	47.400002	47.737999	47.737999	47323000
2226	2019-05-01	47.770000	48.000000	46.299999	46.801998	46.801998	53522000
2227	2019-05-02	49.104000	49.425999	47.543999	48.820000	48.820000	90796500
2228	2019-05-03	48.771999	51.321999	48.698002	51.006001	51.006001	118534000
2229	2019-05-06	50.004002	51.669998	49.700001	51.068001	51.068001	54169500
2230	2019-05-07	51.360001	51.442001	49.020000	49.411999	49.411999	50657000
2231	2019-05-08	49.388000	50.119999	48.840000	48.967999	48.967999	30882000
2232	2019-05-09	48.400002	48.736000	47.388000	48.396000	48.396000	33557000
2233	2019-05-10	47.950001	48.397999	47.203999	47.903999	47.903999	35041500
2234	2019-05-13	46.402000	46.493999	44.900002	45.402000	45.402000	54174000
2235	2019-05-14	45.860001	46.900002	45.599998	46.462002	46.462002	36262000
2236	2019-05-15	45.863998	46.487999	45.049999	46.389999	46.389999	36480000
2237	2019-05-16	45.897999	46.200001	45.299999	45.666000	45.666000	37416500
2238	2019-05-17	44.391998	44.448002	41.784000	42.206001	42.206001	88933500
2239	2019-05-20	40.560001	41.200001	39.049999	41.071999	41.071999	102631000
2240	2019-05-21	39.551998	41.480000	39.208000	41.015999	41.015999	90019500
2241	2019-05-22	39.820000	40.787998	38.355999	38.546001	38.546001	93426000
2242	2019-05-23	38.868000	39.894001	37.243999	39.098000	39.098000	132735500
2243	2019-05-24	39.966000	39.995998	37.750000	38.125999	38.125999	70683000
2244	2019-05-28	38.240002	39.000000	37.570000	37.740002	37.740002	51564500
2245	2019-05-29	37.419998	38.478001	37.007999	37.972000	37.972000	59843000
2246	2019-05-30	37.750000	38.452000	37.403999	37.644001	37.644001	39632500
2247	2019-05-31	37.020000	37.984001	36.820000	37.032001	37.032001	52033500
2248	2019-06-03	37.102001	37.335999	35.397999	35.793999	35.793999	65322000
2249	2019-06-04	36.220001	38.796001	35.922001	38.720001	38.720001	69037500
2250	2019-06-05	39.736000	40.256001	38.369999	39.318001	39.318001	67554000
2251	2019-06-06	40.888000	42.200001	40.360001	41.189999	41.189999	101211000
2252	2019-06-07	41.000000	42.167999	40.700001	40.900002	40.900002	80017500
2253	2019-06-10	42.049999	43.388000	41.801998	42.576000	42.576000	52925000
2254	2019-06-11	43.827999	44.180000	42.700001	43.419998	43.419998	58267500
2255	2019-06-12	44.590000	44.675999	41.799999	41.852001	41.852001	75987500
2256	2019-06-13	42.076000	42.980000	41.501999	42.782001	42.782001	40841500
2257	2019-06-14	42.250000	43.330002	42.080002	42.984001	42.984001	37167000
2258	2019-06-17	43.096001	45.400002	42.854000	45.006001	45.006001	61584000
2259	2019-06-18	45.743999	46.948002	44.512001	44.948002	44.948002	63579000
2260	2019-06-19	45.021999	45.554001	44.212002	45.285999	45.285999	32875500
2261	2019-06-20	44.599998	45.380001	43.270000	43.924000	43.924000	59317500
2262	2019-06-21	43.243999	44.436001	43.099998	44.372002	44.372002	41010500
2263	2019-06-24	44.647999	45.172001	44.203999	44.728001	44.728001	28754000
2264	2019-06-25	44.877998	45.068001	43.897999	43.952000	43.952000	30910500
2265	2019-06-26	44.062000	45.445999	43.619999	43.854000	43.854000	42536000
2266	2019-06-27	43.889999	44.580002	43.470001	44.568001	44.568001	31698500
2267	2019-06-28	44.198002	45.034000	44.160000	44.692001	44.692001	34257000
2268	2019-07-01	46.042000	46.619999	45.256001	45.433998	45.433998	41067000
2269	2019-07-02	45.778000	45.830002	44.444000	44.910000	44.910000	46295000
2270	2019-07-03	47.877998	48.313999	46.902000	46.980000	46.980000	71005500
2271	2019-07-05	46.914001	47.090000	46.160000	46.619999	46.619999	35328500
2272	2019-07-08	46.248001	46.450001	45.731998	46.068001	46.068001	29402500
2273	2019-07-09	45.793999	46.200001	45.456001	46.012001	46.012001	30954000
2274	2019-07-10	46.830002	47.787998	46.627998	47.784000	47.784000	45728500
2275	2019-07-11	47.627998	48.299999	47.160000	47.720001	47.720001	37572000
2276	2019-07-12	47.950001	49.076000	47.942001	49.015999	49.015999	46002500
2277	2019-07-15	49.599998	50.883999	48.972000	50.700001	50.700001	55000500
2278	2019-07-16	49.860001	50.706001	49.585999	50.476002	50.476002	40745000
2279	2019-07-17	51.133999	51.661999	50.669998	50.972000	50.972000	48823500
2280	2019-07-18	51.009998	51.150002	50.377998	50.708000	50.708000	23793000
2281	2019-07-19	51.138000	51.992001	50.924000	51.636002	51.636002	35242000
2282	2019-07-22	51.750000	52.430000	50.838001	51.136002	51.136002	34212000
2283	2019-07-23	51.341999	52.096001	50.900002	52.034000	52.034000	25115500
2284	2019-07-24	51.834000	53.214001	51.632000	52.976002	52.976002	55364000
2285	2019-07-25	46.700001	46.900002	45.110001	45.764000	45.764000	112091500
2286	2019-07-26	45.383999	46.051998	44.450001	45.608002	45.608002	50138500
2287	2019-07-29	45.417999	47.188000	45.206001	47.153999	47.153999	46366500
2288	2019-07-30	46.580002	48.672001	46.436001	48.452000	48.452000	40545000
2289	2019-07-31	48.599998	49.335999	47.330002	48.321999	48.321999	45891000
2290	2019-08-01	48.529999	48.902000	46.354000	46.770000	46.770000	41297500
2291	2019-08-02	46.270000	47.254002	45.846001	46.868000	46.868000	30682500
2292	2019-08-05	45.919998	46.273998	45.155998	45.664001	45.664001	35141500
2293	2019-08-06	46.375999	46.500000	45.150002	46.150002	46.150002	27821000
2294	2019-08-07	45.299999	46.714001	45.160000	46.683998	46.683998	23882500
2295	2019-08-08	46.889999	47.959999	46.529999	47.660000	47.660000	26371500
2296	2019-08-09	47.209999	47.792000	46.762001	47.001999	47.001999	19491000
2297	2019-08-12	46.598000	47.153999	45.750000	45.801998	45.801998	23319500
2298	2019-08-13	45.762001	47.200001	45.509998	47.000000	47.000000	24240500
2299	2019-08-14	46.242001	46.299999	43.338001	43.924000	43.924000	47813000
2300	2019-08-15	44.172001	44.312000	42.310001	43.127998	43.127998	40798000
2301	2019-08-16	43.332001	44.448002	43.203999	43.987999	43.987999	25492500
2302	2019-08-19	44.841999	45.566002	44.340000	45.366001	45.366001	26548000
2303	2019-08-20	45.523998	45.818001	44.908001	45.172001	45.172001	20626000
2304	2019-08-21	44.402000	44.644001	43.520000	44.166000	44.166000	38971500
2305	2019-08-22	44.560001	45.080002	43.644001	44.430000	44.430000	32795000
2306	2019-08-23	43.993999	44.234001	42.200001	42.279999	42.279999	42693000
2307	2019-08-26	42.720001	43.004002	42.307999	43.000000	43.000000	25259500
2308	2019-08-27	43.147999	43.759998	42.405998	42.816002	42.816002	27081000
2309	2019-08-28	42.737999	43.450001	42.462002	43.118000	43.118000	16127500
2310	2019-08-29	43.799999	44.680000	43.599998	44.341999	44.341999	25897500
2311	2019-08-30	45.830002	46.487999	44.841999	45.122002	45.122002	46603000
2312	2019-09-03	44.816002	45.790001	44.632000	45.001999	45.001999	26770500
2313	2019-09-04	45.377998	45.692001	43.841999	44.136002	44.136002	28805000
2314	2019-09-05	44.500000	45.959999	44.169998	45.916000	45.916000	36976500
2315	2019-09-06	45.439999	45.928001	45.034000	45.490002	45.490002	20947000
2316	2019-09-09	46.000000	46.751999	45.846001	46.358002	46.358002	24013500
2317	2019-09-10	46.160000	47.108002	45.787998	47.108002	47.108002	24418500
2318	2019-09-11	47.476002	49.633999	47.200001	49.419998	49.419998	50214000
2319	2019-09-12	49.540001	50.700001	48.880001	49.174000	49.174000	42906000
2320	2019-09-13	49.391998	49.689999	48.973999	49.040001	49.040001	26565500
2321	2019-09-16	49.200001	49.486000	48.234001	48.562000	48.562000	23640500
2322	2019-09-17	48.493999	49.119999	48.074001	48.958000	48.958000	19327000
2323	2019-09-18	49.000000	49.633999	48.473999	48.698002	48.698002	20851000
2324	2019-09-19	49.200001	49.588001	48.967999	49.320000	49.320000	23979000
2325	2019-09-20	49.298000	49.389999	47.632000	48.124001	48.124001	31765000
2326	2019-09-23	48.000000	49.035999	47.844002	48.245998	48.245998	21701000
2327	2019-09-24	48.304001	48.397999	44.521999	44.641998	44.641998	64457500
2328	2019-09-25	44.911999	45.796001	43.672001	45.740002	45.740002	47135500
2329	2019-09-26	46.132000	48.661999	45.480000	48.512001	48.512001	59422500
2330	2019-09-27	48.439999	49.742001	47.745998	48.425999	48.425999	55582000
2331	2019-09-30	48.599998	48.796001	47.222000	48.174000	48.174000	29399000
2332	2019-10-01	48.299999	49.189999	47.826000	48.938000	48.938000	30813000
2333	2019-10-02	48.658001	48.930000	47.886002	48.625999	48.625999	28157000
2334	2019-10-03	46.372002	46.896000	44.855999	46.605999	46.605999	75422500
2335	2019-10-04	46.321999	46.956001	45.613998	46.285999	46.285999	39975000
2336	2019-10-07	45.959999	47.712002	45.709999	47.543999	47.543999	40321000
2337	2019-10-08	47.174000	48.787998	46.900002	48.009998	48.009998	43391000
2338	2019-10-09	48.264000	49.459999	48.130001	48.905998	48.905998	34472000
2339	2019-10-10	49.056000	49.855999	48.316002	48.948002	48.948002	31416500
2340	2019-10-11	49.430000	50.216000	49.362000	49.577999	49.577999	42377000
2341	2019-10-14	49.580002	51.709999	49.425999	51.391998	51.391998	51025000
2342	2019-10-15	51.540001	52.000000	50.824001	51.577999	51.577999	32164000
2343	2019-10-16	51.478001	52.419998	51.383999	51.950001	51.950001	33420500
2344	2019-10-17	52.500000	52.956001	52.034000	52.394001	52.394001	23846500
2345	2019-10-18	52.139999	52.560001	51.020000	51.389999	51.389999	28749000
2346	2019-10-21	51.666000	51.900002	50.035999	50.700001	50.700001	25101500
2347	2019-10-22	50.863998	51.666000	50.169998	51.116001	51.116001	23004000
2348	2019-10-23	50.900002	51.228001	50.270000	50.936001	50.936001	26305500
2349	2019-10-24	59.674000	60.986000	57.840000	59.936001	59.936001	148604500
2350	2019-10-25	59.543999	66.000000	59.222000	65.625999	65.625999	150030500
2351	2019-10-28	65.508003	68.167999	64.519997	65.542000	65.542000	94351500
2352	2019-10-29	63.998001	64.860001	62.950001	63.243999	63.243999	63421500
2353	2019-10-30	62.599998	63.757999	61.993999	63.001999	63.001999	48209000
2354	2019-10-31	62.619999	63.799999	62.599998	62.984001	62.984001	25335000
2355	2019-11-01	63.264000	63.296001	61.959999	62.661999	62.661999	31919500
2356	2019-11-04	62.959999	64.388000	61.852001	63.493999	63.493999	43935000
2357	2019-11-05	63.924000	64.702003	63.223999	63.444000	63.444000	34717000
2358	2019-11-06	63.599998	65.344002	62.900002	65.316002	65.316002	39704500
2359	2019-11-07	65.828003	68.300003	65.603996	67.108002	67.108002	72336500
2360	2019-11-08	66.900002	67.491997	66.500000	67.428001	67.428001	30346000
2361	2019-11-11	68.790001	69.837997	68.400002	69.017998	69.017998	49933500
2362	2019-11-12	69.379997	70.073997	68.807999	69.986000	69.986000	36797000
2363	2019-11-13	71.000000	71.265999	69.036003	69.222000	69.222000	42100500
2364	2019-11-14	69.222000	70.767998	68.582001	69.870003	69.870003	32324500
2365	2019-11-15	70.127998	70.559998	69.671997	70.433998	70.433998	24045000
2366	2019-11-18	70.584000	70.629997	69.220001	69.998001	69.998001	22002000
2367	2019-11-19	70.349998	71.998001	69.559998	71.903999	71.903999	38624000
2368	2019-11-20	72.000000	72.239998	69.914001	70.444000	70.444000	33625500
2369	2019-11-21	70.902000	72.167999	70.800003	70.966003	70.966003	30550000
2370	2019-11-22	68.031998	68.199997	66.000000	66.608002	66.608002	84353000
2371	2019-11-25	68.863998	68.914001	66.891998	67.267998	67.267998	61697500
2372	2019-11-26	67.054001	67.099998	65.419998	65.783997	65.783997	39737000
2373	2019-11-27	66.223999	66.786003	65.713997	66.258003	66.258003	27778000
2374	2019-11-29	66.222000	66.251999	65.500000	65.987999	65.987999	12328000
2375	2019-12-02	65.879997	67.276001	65.737999	66.973999	66.973999	30372500
2376	2019-12-03	66.524002	67.582001	66.438004	67.239998	67.239998	32868500
2377	2019-12-04	67.550003	67.571999	66.570000	66.606003	66.606003	27665000
2378	2019-12-05	66.566002	66.884003	65.449997	66.073997	66.073997	18623000
2379	2019-12-06	67.000000	67.772003	66.954002	67.178001	67.178001	38062000
2380	2019-12-09	67.318001	68.889999	67.015999	67.905998	67.905998	45115500
2381	2019-12-10	67.991997	70.146004	67.862000	69.767998	69.767998	44141500
2382	2019-12-11	70.375999	71.438004	70.218002	70.540001	70.540001	34489000
2383	2019-12-12	70.984001	72.547997	70.646004	71.935997	71.935997	38819500
2384	2019-12-13	72.209999	73.042000	70.928001	71.678001	71.678001	32854500
2385	2019-12-16	72.510002	76.722000	72.500000	76.300003	76.300003	90871000
2386	2019-12-17	75.797997	77.099998	75.180000	75.797997	75.797997	42484000
2387	2019-12-18	76.125999	79.043999	76.115997	78.629997	78.629997	70605000
2388	2019-12-19	79.463997	81.370003	79.300003	80.807999	80.807999	90535500
2389	2019-12-20	82.057999	82.599998	80.038002	81.117996	81.117996	73763500
2390	2019-12-23	82.356003	84.402000	82.000000	83.844002	83.844002	66598000
2391	2019-12-24	83.671997	85.094002	82.538002	85.050003	85.050003	40273500
2392	2019-12-26	85.582001	86.695999	85.269997	86.188004	86.188004	53169500
2393	2019-12-27	87.000000	87.061996	85.222000	86.075996	86.075996	49728500
2394	2019-12-30	85.758003	85.800003	81.851997	82.940002	82.940002	62932000
2395	2019-12-31	81.000000	84.258003	80.416000	83.666000	83.666000	51428500
2396	2020-01-02	84.900002	86.139999	84.342003	86.052002	86.052002	47660500
2397	2020-01-03	88.099998	90.800003	87.384003	88.601997	88.601997	88892500
2398	2020-01-06	88.094002	90.311996	88.000000	90.307999	90.307999	50665000
2399	2020-01-07	92.279999	94.325996	90.671997	93.811996	93.811996	89410500
2400	2020-01-08	94.739998	99.697998	93.646004	98.428001	98.428001	155721500
2401	2020-01-09	99.419998	99.760002	94.573997	96.267998	96.267998	142202000
2402	2020-01-10	96.358002	96.987999	94.739998	95.629997	95.629997	64797500
2403	2020-01-13	98.699997	105.125999	98.400002	104.972000	104.972000	132588000
2404	2020-01-14	108.851997	109.482002	104.980003	107.584000	107.584000	144981000
2405	2020-01-15	105.952003	107.568001	103.358002	103.699997	103.699997	86844000
2406	2020-01-16	98.750000	102.891998	98.433998	102.697998	102.697998	108683500
2407	2020-01-17	101.522003	103.134003	100.632004	102.099998	102.099998	68145500
2408	2020-01-21	106.050003	109.716003	105.681999	109.440002	109.440002	89017500
2409	2020-01-22	114.377998	118.900002	111.820000	113.912003	113.912003	156845000
2410	2020-01-23	112.849998	116.400002	111.120003	114.440002	114.440002	98255000
2411	2020-01-24	114.125999	114.772003	110.851997	112.963997	112.963997	71768000
2412	2020-01-27	108.398003	112.888000	107.856003	111.603996	111.603996	68040500
2413	2020-01-28	113.697998	115.362000	111.615997	113.379997	113.379997	58942500
2414	2020-01-29	115.138000	117.959999	113.486000	116.197998	116.197998	89007500
2415	2020-01-30	126.484001	130.175995	123.599998	128.162003	128.162003	145028500
2416	2020-01-31	128.000000	130.600006	126.503998	130.113998	130.113998	78596500
2417	2020-02-03	134.738007	157.227997	134.703995	156.000000	156.000000	235325000
2418	2020-02-04	176.591995	193.798004	166.776001	177.412003	177.412003	304694000
2419	2020-02-05	164.651993	169.195999	140.822006	146.940002	146.940002	242119000
2420	2020-02-06	139.983994	159.166000	137.399994	149.792007	149.792007	199404000
2421	2020-02-07	146.110001	153.949997	146.000000	149.613998	149.613998	85317500
2422	2020-02-10	160.000000	163.998001	150.479996	154.255997	154.255997	123446000
2423	2020-02-11	153.757996	156.701996	151.600006	154.876007	154.876007	58487500
2424	2020-02-12	155.574005	157.949997	152.673996	153.457993	153.457993	60112500
2425	2020-02-13	148.367996	163.600006	147.000000	160.800003	160.800003	131446500
2426	2020-02-14	157.444000	162.593994	157.100006	160.005997	160.005997	78468500
2427	2020-02-18	168.320007	172.000000	166.472000	171.679993	171.679993	81908500
2428	2020-02-19	184.699997	188.955994	180.203995	183.483994	183.483994	127115000
2429	2020-02-20	182.389999	182.399994	171.988007	179.882004	179.882004	88174500
2430	2020-02-21	181.395996	182.612000	176.089996	180.199997	180.199997	71574000
2431	2020-02-24	167.800003	172.699997	164.440002	166.757996	166.757996	75961000
2432	2020-02-25	169.800003	171.320007	157.399994	159.981995	159.981995	86452500
2433	2020-02-26	156.500000	162.662003	155.222000	155.759995	155.759995	70427500
2434	2020-02-27	146.000000	147.953995	133.800003	135.800003	135.800003	121386000
2435	2020-02-28	125.940002	138.104004	122.304001	133.598007	133.598007	121114500
2436	2020-03-02	142.251999	148.738007	137.334000	148.723999	148.723999	100975000
2437	2020-03-03	161.000000	161.395996	143.222000	149.102005	149.102005	128920000
2438	2020-03-04	152.792007	153.304001	144.945999	149.899994	149.899994	75245000
2439	2020-03-05	144.753998	149.149994	143.613998	144.908005	144.908005	54263500
2440	2020-03-06	138.000000	141.399994	136.854004	140.695999	140.695999	63314500
2441	2020-03-09	121.078003	132.600006	121.000000	121.599998	121.599998	85368500
2442	2020-03-10	131.886002	133.600006	121.599998	129.065994	129.065994	77972000
2443	2020-03-11	128.039993	130.716003	122.599998	126.846001	126.846001	66612500
2444	2020-03-12	116.178001	118.900002	109.250000	112.110001	112.110001	94545500
2445	2020-03-13	119.000000	121.514000	100.400002	109.323997	109.323997	113201500
2446	2020-03-16	93.900002	98.973999	88.433998	89.014000	89.014000	102447500
2447	2020-03-17	88.001999	94.370003	79.199997	86.040001	86.040001	119973000
2448	2020-03-18	77.800003	80.972000	70.101997	72.244003	72.244003	118931000
2449	2020-03-19	74.940002	90.400002	71.692001	85.528000	85.528000	150977500
2450	2020-03-20	87.639999	95.400002	85.157997	85.505997	85.505997	141427500
2451	2020-03-23	86.720001	88.400002	82.099998	86.858002	86.858002	82272500
2452	2020-03-24	95.459999	102.737999	94.800003	101.000000	101.000000	114476000
2453	2020-03-25	109.050003	111.400002	102.222000	107.849998	107.849998	106113500
2454	2020-03-26	109.477997	112.000000	102.449997	105.632004	105.632004	86903500
2455	2020-03-27	101.000000	105.160004	98.806000	102.872002	102.872002	71887000
2456	2020-03-30	102.052002	103.330002	98.246002	100.426003	100.426003	59990500
2457	2020-03-31	100.250000	108.592003	99.400002	104.800003	104.800003	88857500
2458	2020-04-01	100.800003	102.790001	95.019997	96.311996	96.311996	66766000
2459	2020-04-02	96.206001	98.851997	89.279999	90.893997	90.893997	99292000
2460	2020-04-03	101.900002	103.098000	93.678001	96.001999	96.001999	112810500
2461	2020-04-06	102.239998	104.199997	99.592003	103.248001	103.248001	74509000
2462	2020-04-07	109.000000	113.000000	106.468002	109.089996	109.089996	89599000
2463	2020-04-08	110.839996	111.442001	106.666000	109.767998	109.767998	63280000
2464	2020-04-09	112.417999	115.036003	111.421997	114.599998	114.599998	68250000
2465	2020-04-13	118.031998	130.399994	116.106003	130.190002	130.190002	112377000
2466	2020-04-14	139.794006	148.376007	138.485992	141.977997	141.977997	152882500
2467	2020-04-15	148.399994	150.626007	142.000000	145.966003	145.966003	117885000
2468	2020-04-16	143.388000	151.889999	141.343994	149.042007	149.042007	103289500
2469	2020-04-17	154.455994	154.990005	149.531998	150.778000	150.778000	65641000
2470	2020-04-20	146.539993	153.113998	142.442001	149.272003	149.272003	73733000
2471	2020-04-21	146.024002	150.666000	134.757996	137.343994	137.343994	101045500
2472	2020-04-22	140.796005	146.800003	137.742004	146.421997	146.421997	70827500
2473	2020-04-23	145.520004	146.800003	140.626007	141.126007	141.126007	66183500
2474	2020-04-24	142.162003	146.145996	139.636002	145.029999	145.029999	66060000
2475	2020-04-27	147.522003	159.897995	147.000000	159.750000	159.750000	103407000
2476	2020-04-28	159.128006	161.000000	151.337997	153.824005	153.824005	76110000
2477	2020-04-29	158.033997	160.639999	156.632004	160.102005	160.102005	81080000
2478	2020-04-30	171.037994	173.964005	152.699997	156.376007	156.376007	142359500
2479	2020-05-01	151.000000	154.554001	136.608002	140.264008	140.264008	162659000
2480	2020-05-04	140.199997	152.399994	139.600006	152.238007	152.238007	96185500
2481	2020-05-05	157.957993	159.783997	152.436005	153.641998	153.641998	84958500
2482	2020-05-06	155.300003	157.960007	152.222000	156.516006	156.516006	55616000
2483	2020-05-07	155.442001	159.279999	154.470001	156.007996	156.007996	57638500
2484	2020-05-08	158.753998	164.800003	157.401993	163.884003	163.884003	80432500
2485	2020-05-11	158.102005	164.800003	157.000000	162.257996	162.257996	82598000
2486	2020-05-12	165.399994	168.658005	161.600006	161.882004	161.882004	79534500
2487	2020-05-13	164.166000	165.199997	152.660004	158.192001	158.192001	95327500
2488	2020-05-14	156.000000	160.671997	152.800003	160.666000	160.666000	68411000
2489	2020-05-15	158.070007	161.009995	157.309998	159.834000	159.834000	52592000
2490	2020-05-18	165.556000	166.944000	160.776001	162.725998	162.725998	58329000
2491	2020-05-19	163.033997	164.414001	161.216003	161.602005	161.602005	48182500
2492	2020-05-20	164.100006	165.199997	162.360001	163.112000	163.112000	36546500
2493	2020-05-21	163.199997	166.500000	159.199997	165.520004	165.520004	61273000
2494	2020-05-22	164.434006	166.356003	162.399994	163.376007	163.376007	49937500
2495	2020-05-26	166.899994	166.919998	163.141998	163.774002	163.774002	40448500
2496	2020-05-27	164.171997	165.542007	157.000000	164.046005	164.046005	57747500
2497	2020-05-28	162.701996	164.949997	160.337997	161.162003	161.162003	36278000
2498	2020-05-29	161.750000	167.000000	160.841995	167.000000	167.000000	58822500
2499	2020-06-01	171.600006	179.800003	170.820007	179.619995	179.619995	74697500
2500	2020-06-02	178.940002	181.731995	174.199997	176.311996	176.311996	67828000

The file is too large to be shown. View Raw