lightweight-charts-python/archive/examples/2_live_data/ohlcv.csv

1		date	open	high	low	close	volume
2	0	2010-06-29	1.2667	1.6667	1.1693	1.5927	277519500.0
3	1	2010-06-30	1.6713	2.028	1.5533	1.5887	253039500.0
4	2	2010-07-01	1.6627	1.728	1.3513	1.464	121461000.0
5	3	2010-07-02	1.47	1.55	1.2473	1.28	75871500.0
6	4	2010-07-06	1.2867	1.3333	1.0553	1.074	101664000.0
7	5	2010-07-07	1.0933	1.1087	0.9987	1.0533	102645000.0
8	6	2010-07-08	1.0567	1.1793	1.038	1.164	114526500.0
9	7	2010-07-09	1.18	1.1933	1.1033	1.16	60061500.0
10	8	2010-07-12	1.1533	1.2047	1.1233	1.1413	32487000.0
11	9	2010-07-13	1.1533	1.2427	1.1267	1.2093	39439500.0
12	10	2010-07-14	1.2067	1.3433	1.184	1.3227	62097000.0
13	11	2010-07-15	1.32	1.4333	1.2667	1.326	55222500.0
14	12	2010-07-16	1.3267	1.42	1.326	1.376	37939500.0
15	13	2010-07-19	1.4	1.4893	1.3867	1.4367	36303000.0
16	14	2010-07-20	1.466	1.4853	1.328	1.3533	26229000.0
17	15	2010-07-21	1.36	1.41	1.3	1.348	18214500.0
18	16	2010-07-22	1.3507	1.4167	1.35	1.4	13924500.0
19	17	2010-07-23	1.416	1.4373	1.4013	1.4193	9603000.0
20	18	2010-07-26	1.4187	1.4513	1.3533	1.3953	13416000.0
21	19	2010-07-27	1.3973	1.412	1.3507	1.37	8658000.0
22	20	2010-07-28	1.3673	1.3933	1.3673	1.3813	6801000.0
23	21	2010-07-29	1.3847	1.392	1.3333	1.3567	8734500.0
24	22	2010-07-30	1.3567	1.3627	1.3033	1.3293	6258000.0
25	23	2010-08-02	1.338	1.4	1.338	1.3807	10417500.0
26	24	2010-08-03	1.384	1.4633	1.3593	1.4633	17827500.0
27	25	2010-08-04	1.4867	1.4867	1.3407	1.4173	13594500.0
28	26	2010-08-05	1.3967	1.442	1.3367	1.3633	11722500.0
29	27	2010-08-06	1.336	1.35	1.3013	1.306	10542000.0
30	28	2010-08-09	1.302	1.3333	1.2967	1.3053	10684500.0
31	29	2010-08-10	1.3067	1.31	1.2547	1.2687	17506500.0
32	30	2010-08-11	1.2447	1.26	1.1833	1.1933	11340000.0
33	31	2010-08-12	1.1933	1.2133	1.1593	1.1733	10168500.0
34	32	2010-08-13	1.1847	1.24	1.1773	1.2213	9385500.0
35	33	2010-08-16	1.2333	1.2533	1.2173	1.25	7186500.0
36	34	2010-08-17	1.25	1.2933	1.25	1.2767	6597000.0
37	35	2010-08-18	1.28	1.306	1.2333	1.2513	8905500.0
38	36	2010-08-19	1.236	1.2833	1.222	1.2527	8290500.0
39	37	2010-08-20	1.2333	1.2787	1.2333	1.2733	4381500.0
40	38	2010-08-23	1.2727	1.3593	1.2667	1.3467	16048500.0
41	39	2010-08-24	1.3267	1.3267	1.2633	1.28	9973500.0
42	40	2010-08-25	1.2667	1.332	1.2373	1.3267	7372500.0
43	41	2010-08-26	1.316	1.3513	1.3067	1.3167	6189000.0
44	42	2010-08-27	1.3333	1.334	1.3	1.3133	5628000.0
45	43	2010-08-30	1.3133	1.346	1.3073	1.32	10831500.0
46	44	2010-08-31	1.292	1.3193	1.2887	1.2987	2956500.0
47	45	2010-09-01	1.308	1.3793	1.3067	1.3633	7306500.0
48	46	2010-09-02	1.3633	1.416	1.354	1.404	7159500.0
49	47	2010-09-03	1.4067	1.4327	1.3773	1.4033	6402000.0
50	48	2010-09-07	1.388	1.4	1.3667	1.3693	3612000.0
51	49	2010-09-08	1.372	1.3967	1.372	1.3933	4281000.0
52	50	2010-09-09	1.3953	1.4033	1.3347	1.3807	5586000.0
53	51	2010-09-10	1.3833	1.3953	1.3173	1.3447	5706000.0
54	52	2010-09-13	1.3733	1.3933	1.3667	1.386	5361000.0
55	53	2010-09-14	1.3693	1.44	1.3687	1.408	9564000.0
56	54	2010-09-15	1.3987	1.4667	1.386	1.4653	9990000.0
57	55	2010-09-16	1.4867	1.544	1.3873	1.396	38347500.0
58	56	2010-09-17	1.4213	1.4233	1.32	1.3487	17478000.0
59	57	2010-09-20	1.35	1.4233	1.344	1.4	13968000.0
60	58	2010-09-21	1.4193	1.4367	1.378	1.3847	11749500.0
61	59	2010-09-22	1.3913	1.3967	1.32	1.3247	13227000.0
62	60	2010-09-23	1.32	1.3427	1.3	1.304	9856500.0
63	61	2010-09-24	1.33	1.346	1.31	1.34	8590500.0
64	62	2010-09-27	1.3467	1.3873	1.3333	1.386	6181500.0
65	63	2010-09-28	1.398	1.4327	1.384	1.4267	17905500.0
66	64	2010-09-29	1.3667	1.4733	1.3667	1.4653	27925500.0
67	65	2010-09-30	1.466	1.4767	1.346	1.3603	31186500.0
68	66	2010-10-01	1.3867	1.4167	1.346	1.3733	7783500.0
69	67	2010-10-04	1.34	1.4113	1.34	1.4	9444000.0
70	68	2010-10-05	1.41	1.4187	1.4007	1.408	4914000.0
71	69	2010-10-06	1.404	1.4173	1.3547	1.364	4617000.0
72	70	2010-10-07	1.3713	1.376	1.354	1.362	2064000.0
73	71	2010-10-08	1.362	1.386	1.3573	1.362	3973500.0
74	72	2010-10-11	1.3667	1.38	1.338	1.34	2497500.0
75	73	2010-10-12	1.3467	1.352	1.3353	1.3493	3405000.0
76	74	2010-10-13	1.3507	1.4233	1.3507	1.3693	4728000.0
77	75	2010-10-14	1.4333	1.4333	1.36	1.3833	4314000.0
78	76	2010-10-15	1.3927	1.3933	1.35	1.3693	4189500.0
79	77	2010-10-18	1.376	1.376	1.348	1.3487	2374500.0
80	78	2010-10-19	1.3467	1.3607	1.3333	1.3367	3601500.0
81	79	2010-10-20	1.344	1.3793	1.336	1.3767	4608000.0
82	80	2010-10-21	1.374	1.3967	1.3633	1.3833	6166500.0
83	81	2010-10-22	1.3787	1.3953	1.37	1.3813	2374500.0
84	82	2010-10-25	1.3947	1.3987	1.382	1.3987	1737000.0
85	83	2010-10-26	1.3867	1.458	1.3673	1.424	9744000.0
86	84	2010-10-27	1.4	1.4	1.4	1.4	0.0
87	85	2011-01-06	1.7907	1.8667	1.7873	1.8467	28846500.0
88	86	2011-01-07	1.8533	1.9053	1.8533	1.876	33460500.0
89	87	2011-01-10	1.8773	1.912	1.87	1.91	19849500.0
90	88	2011-01-11	1.9073	1.914	1.782	1.7973	25282500.0
91	89	2011-01-12	1.8007	1.8267	1.768	1.7973	13564500.0
92	90	2011-01-13	1.7967	1.7993	1.744	1.7533	10503000.0
93	91	2011-01-14	1.7553	1.772	1.7073	1.7193	17412000.0
94	92	2011-01-18	1.74	1.74	1.65	1.7093	23950500.0
95	93	2011-01-19	1.6847	1.698	1.5833	1.602	35040000.0
96	94	2011-01-20	1.6133	1.63	1.4913	1.5167	33759000.0
97	95	2011-01-21	1.5247	1.5727	1.514	1.5333	18036000.0
98	96	2011-01-24	1.5567	1.654	1.5487	1.6333	24352500.0
99	97	2011-01-25	1.6433	1.6593	1.6013	1.6453	18924000.0
100	98	2011-01-26	1.66	1.66	1.6067	1.65	16050000.0
101	99	2011-01-27	1.6567	1.672	1.6353	1.6647	12790500.0
102	100	2011-01-28	1.6533	1.6613	1.5833	1.6	15490500.0
103	101	2011-01-31	1.6393	1.6393	1.5667	1.6007	11974500.0
104	102	2011-02-01	1.6367	1.6487	1.5693	1.594	10473000.0
105	103	2011-02-02	1.594	1.612	1.578	1.596	8454000.0
106	104	2011-02-03	1.588	1.5933	1.5433	1.5807	7540500.0
107	105	2011-02-04	1.5647	1.578	1.548	1.5753	8067000.0
108	106	2011-02-07	1.556	1.5567	1.5253	1.538	13209000.0
109	107	2011-02-08	1.534	1.6833	1.5333	1.6327	51768000.0
110	108	2011-02-09	1.6173	1.6327	1.5193	1.5473	37779000.0
111	109	2011-02-10	1.5333	1.576	1.5207	1.5513	12324000.0
112	110	2011-02-11	1.55	1.5833	1.5293	1.5333	9424500.0
113	111	2011-02-14	1.5487	1.6093	1.5367	1.546	18984000.0
114	112	2011-02-15	1.546	1.5667	1.4973	1.5227	14146500.0
115	113	2011-02-16	1.5333	1.6647	1.5273	1.6487	60928500.0
116	114	2011-02-17	1.6667	1.6993	1.558	1.5833	38383500.0
117	115	2011-02-18	1.5733	1.5733	1.5307	1.5353	35118000.0
118	116	2011-02-22	1.5807	1.5807	1.452	1.458	30369000.0
119	117	2011-02-23	1.496	1.5	1.4073	1.4553	23451000.0
120	118	2011-02-24	1.4667	1.5053	1.4333	1.4813	15372000.0
121	119	2011-02-25	1.5067	1.59	1.5053	1.5687	19941000.0
122	120	2011-02-28	1.5827	1.6067	1.5667	1.574	15580500.0
123	121	2011-03-01	1.5927	1.6213	1.58	1.596	16422000.0
124	122	2011-03-02	1.596	1.6187	1.582	1.6013	9826500.0
125	123	2011-03-03	1.632	1.6527	1.604	1.6207	9478500.0
126	124	2011-03-04	1.628	1.666	1.5853	1.646	22677000.0
127	125	2011-03-07	1.67	1.6933	1.6467	1.6587	30210000.0
128	126	2011-03-08	1.6587	1.664	1.6	1.644	20715000.0
129	127	2011-03-09	1.644	1.666	1.618	1.648	13692000.0
130	128	2011-03-10	1.6293	1.648	1.582	1.6133	14049000.0
131	129	2011-03-11	1.6047	1.6167	1.5687	1.6033	13821000.0
132	130	2011-03-14	1.5733	1.608	1.5467	1.5507	17205000.0
133	131	2011-03-15	1.4927	1.5307	1.4533	1.53	19534500.0
134	132	2011-03-16	1.524	1.55	1.5127	1.5213	17208000.0
135	133	2011-03-17	1.5433	1.562	1.5093	1.5207	12612000.0
136	134	2011-03-18	1.546	1.546	1.5007	1.522	10195500.0
137	135	2011-03-21	1.5333	1.5467	1.5027	1.516	6057000.0
138	136	2011-03-22	1.5153	1.524	1.4667	1.4793	8097000.0
139	137	2011-03-23	1.4707	1.4847	1.4513	1.4807	5943000.0
140	138	2011-03-24	1.48	1.5	1.4653	1.5	6564000.0
141	139	2011-03-25	1.4953	1.5333	1.4933	1.5167	8416500.0
142	140	2011-03-28	1.5307	1.5693	1.5033	1.528	15309000.0
143	141	2011-03-29	1.5533	1.6	1.5473	1.5947	11188500.0
144	142	2011-03-30	1.5933	1.6327	1.534	1.5807	18003000.0
145	143	2011-03-31	1.6093	1.914	1.6093	1.842	163869000.0
146	144	2011-04-01	1.8667	1.8787	1.7713	1.7793	42078000.0
147	145	2011-04-04	1.7687	1.8	1.682	1.7207	38563500.0
148	146	2011-04-05	1.7567	1.8	1.7127	1.78	46600500.0
149	147	2011-04-06	1.778	1.8007	1.72	1.7633	18907500.0
150	148	2011-04-07	1.772	1.8627	1.7633	1.8273	41496000.0
151	149	2011-04-08	1.846	1.846	1.7573	1.7667	28378500.0
152	150	2011-04-11	1.7833	1.7833	1.6667	1.6667	20121000.0
153	151	2011-04-12	1.6707	1.6827	1.62	1.65	20044500.0
154	152	2011-04-13	1.662	1.7127	1.6533	1.6533	17970000.0
155	153	2011-04-14	1.6527	1.6853	1.6133	1.6767	14481000.0
156	154	2011-04-15	1.7	1.7453	1.69	1.6913	13975500.0
157	155	2011-04-18	1.678	1.708	1.624	1.6653	15267000.0
158	156	2011-04-19	1.668	1.684	1.6433	1.6833	8127000.0
159	157	2011-04-20	1.7013	1.7393	1.6867	1.72	12396000.0
160	158	2011-04-21	1.72	1.7987	1.706	1.7647	19473000.0
161	159	2011-04-25	1.78	1.79	1.7313	1.762	11760000.0
162	160	2011-04-26	1.7647	1.8167	1.754	1.7953	20268000.0
163	161	2011-04-27	1.8007	1.824	1.7753	1.8013	14770500.0
164	162	2011-04-28	1.8167	1.846	1.7813	1.83	23356500.0
165	163	2011-04-29	1.846	1.858	1.82	1.82	9780000.0
166	164	2011-05-02	1.8467	1.8533	1.804	1.816	11614500.0
167	165	2011-05-03	1.8267	1.83	1.7667	1.82	13510500.0
168	166	2011-05-04	1.7853	1.9333	1.7167	1.8467	15252000.0
169	167	2011-05-05	1.8167	1.864	1.7447	1.7987	17584500.0
170	168	2011-05-06	1.7833	1.8467	1.7747	1.808	13941000.0
171	169	2011-05-09	1.8527	1.8667	1.79	1.828	13521000.0
172	170	2011-05-10	1.8733	1.93	1.8607	1.8873	22632000.0
173	171	2011-05-11	1.892	1.892	1.78	1.79	14250000.0
174	172	2011-05-12	1.7833	1.85	1.7567	1.85	9286500.0
175	173	2011-05-13	1.86	1.8793	1.82	1.8333	9783000.0
176	174	2011-05-16	1.85	1.866	1.77	1.7787	11152500.0
177	175	2011-05-17	1.85	1.85	1.7147	1.722	18295500.0
178	176	2011-05-18	1.6967	1.7647	1.6967	1.7567	10804500.0
179	177	2011-05-19	1.7793	1.896	1.7733	1.8533	38518500.0
180	178	2011-05-20	1.8867	1.8867	1.8233	1.8653	12024000.0
181	179	2011-05-23	1.8333	1.8413	1.7747	1.776	12774000.0
182	180	2011-05-24	1.8107	1.8333	1.77	1.77	9003000.0
183	181	2011-05-25	1.7987	1.934	1.7447	1.926	69592500.0
184	182	2011-05-26	1.9307	1.984	1.8733	1.9667	48706500.0
185	183	2011-05-27	1.9707	1.978	1.9213	1.964	24933000.0
186	184	2011-05-31	1.9747	2.0187	1.9667	2.0127	48790500.0
187	185	2011-06-01	2.0093	2.0093	1.884	1.904	22666500.0
188	186	2011-06-02	1.908	1.9547	1.8893	1.95	14418000.0
189	187	2011-06-03	1.9367	2.1	1.9327	2.0	92074500.0
190	188	2011-06-06	2.012	2.0253	1.884	1.9167	34503000.0
191	189	2011-06-07	1.928	1.9593	1.884	1.89	17590500.0
192	190	2011-06-08	1.8813	1.9067	1.8	1.8073	25230000.0
193	191	2011-06-09	1.8313	1.8733	1.8067	1.8553	23793000.0
194	192	2011-06-10	1.8313	1.8867	1.8233	1.868	22432500.0
195	193	2011-06-13	1.8713	1.9253	1.8587	1.8967	25342500.0
196	194	2011-06-14	1.928	1.98	1.9	1.9	23337000.0
197	195	2011-06-15	1.9	1.9	1.8047	1.8533	19891500.0
198	196	2011-06-16	1.8447	1.8667	1.716	1.7487	26997000.0
199	197	2011-06-17	1.778	1.8467	1.7427	1.766	25465500.0
200	198	2011-06-20	1.7733	1.7733	1.7	1.734	22590000.0
201	199	2011-06-21	1.7513	1.8487	1.7333	1.8447	22168500.0
202	200	2011-06-22	1.828	1.8833	1.802	1.802	21912000.0
203	201	2011-06-23	1.8053	1.856	1.7473	1.856	17314500.0
204	202	2011-06-24	1.8427	1.8647	1.8173	1.8373	49531500.0
205	203	2011-06-27	1.8487	1.8853	1.8207	1.8307	16056000.0
206	204	2011-06-28	1.852	1.8833	1.8447	1.874	13153500.0
207	205	2011-06-29	1.8887	1.9393	1.8713	1.8873	21499500.0
208	206	2011-06-30	1.9	1.9553	1.886	1.912	13981500.0
209	207	2011-07-01	1.938	1.9733	1.92	1.9347	12570000.0
210	208	2011-07-05	1.9347	1.968	1.914	1.942	14746500.0
211	209	2011-07-06	1.9633	1.9633	1.9033	1.926	13030500.0
212	210	2011-07-07	1.9427	2.0	1.934	1.982	19233000.0
213	211	2011-07-08	1.9733	1.9927	1.906	1.916	18363000.0
214	212	2011-07-11	1.9073	1.9073	1.8667	1.8893	14514000.0
215	213	2011-07-12	1.8667	1.9393	1.8667	1.8667	15451500.0
216	214	2011-07-13	1.8953	1.9353	1.86	1.9113	15813000.0
217	215	2011-07-14	1.902	1.9307	1.8167	1.8407	17193000.0
218	216	2011-07-15	1.8527	1.8553	1.8267	1.8353	10407000.0
219	217	2011-07-18	1.832	1.85	1.7753	1.7953	12657000.0
220	218	2011-07-19	1.8153	1.874	1.8153	1.86	14488500.0
221	219	2011-07-20	1.8667	2.0293	1.8533	1.9187	45171000.0
222	220	2011-07-21	1.9	1.944	1.8733	1.914	14995500.0
223	221	2011-07-22	1.9133	1.9693	1.9033	1.9507	8658000.0
224	222	2011-07-25	1.8913	1.9527	1.8733	1.9173	9960000.0
225	223	2011-07-26	1.86	1.918	1.86	1.878	11218500.0
226	224	2011-07-27	1.9	1.9	1.8273	1.842	13981500.0
227	225	2011-07-28	1.846	1.9033	1.836	1.8653	13846500.0
228	226	2011-07-29	1.8533	1.8933	1.8333	1.878	13464000.0
229	227	2011-08-01	1.9233	1.932	1.8807	1.918	16134000.0
230	228	2011-08-02	1.9127	1.9467	1.8	1.8	21258000.0
231	229	2011-08-03	1.8333	1.9333	1.75	1.75	25755000.0
232	230	2011-08-04	1.7567	1.7927	1.6447	1.6833	44475000.0
233	231	2011-08-05	1.6433	1.692	1.522	1.6167	28983000.0
234	232	2011-08-08	1.5167	1.6293	1.496	1.572	38667000.0
235	233	2011-08-09	1.5727	1.6967	1.5667	1.6707	19720500.0
236	234	2011-08-10	1.6907	1.696	1.5753	1.6707	22410000.0
237	235	2011-08-11	1.63	1.7167	1.6	1.6867	12295500.0
238	236	2011-08-12	1.7067	1.8093	1.6907	1.754	14947500.0
239	237	2011-08-15	1.77	1.7833	1.7287	1.7493	10935000.0
240	238	2011-08-16	1.7467	1.7693	1.722	1.7393	7972500.0
241	239	2011-08-17	1.7573	1.7767	1.6847	1.6867	9489000.0
242	240	2011-08-18	1.7	1.7	1.5647	1.6173	15598500.0
243	241	2011-08-19	1.564	1.6173	1.4667	1.49	18744000.0
244	242	2011-08-22	1.498	1.5867	1.4453	1.4633	14208000.0
245	243	2011-08-23	1.48	1.5407	1.4333	1.4633	12903000.0
246	244	2011-08-24	1.5333	1.5953	1.508	1.5307	10108500.0
247	245	2011-08-25	1.5913	1.5913	1.5267	1.55	10123500.0
248	246	2011-08-26	1.514	1.5967	1.4713	1.582	11325000.0
249	247	2011-08-29	1.596	1.6567	1.596	1.6473	11877000.0
250	248	2011-08-30	1.6333	1.652	1.606	1.64	5392500.0
251	249	2011-08-31	1.6453	1.7	1.6187	1.646	12174000.0
252	250	2011-09-01	1.644	1.658	1.5893	1.6	12555000.0
253	251	2011-09-02	1.6	1.6	1.512	1.5713	11379000.0
254	252	2011-09-06	1.5067	1.5467	1.486	1.51	11688000.0
255	253	2011-09-07	1.6	1.6	1.552	1.5893	6774000.0
256	254	2011-09-08	1.572	1.602	1.552	1.5893	6633000.0
257	255	2011-09-09	1.558	1.574	1.5033	1.5313	9963000.0
258	256	2011-09-12	1.4987	1.554	1.4967	1.5253	8395500.0
259	257	2011-09-13	1.5527	1.6067	1.5167	1.6053	10750500.0
260	258	2011-09-14	1.6133	1.656	1.586	1.6227	12340500.0
261	259	2011-09-15	1.6387	1.662	1.622	1.6227	8277000.0
262	260	2011-09-16	1.6533	1.73	1.6327	1.73	20959500.0
263	261	2011-09-19	1.7113	1.7207	1.588	1.7173	17196000.0
264	262	2011-09-20	1.7133	1.7733	1.7113	1.7267	16471500.0
265	263	2011-09-21	1.73	1.7967	1.7133	1.7233	14565000.0
266	264	2011-09-22	1.6933	1.7407	1.6187	1.7093	11467500.0
267	265	2011-09-23	1.6993	1.7747	1.69	1.7547	16702500.0
268	266	2011-09-26	1.768	1.768	1.66	1.7133	13869000.0
269	267	2011-09-27	1.7133	1.7993	1.7013	1.746	9808500.0
270	268	2011-09-28	1.75	1.7667	1.634	1.6393	10636500.0
271	269	2011-09-29	1.6667	1.7213	1.57	1.608	12891000.0
272	270	2011-09-30	1.6533	1.6593	1.566	1.6253	19627500.0
273	271	2011-10-03	1.6127	1.6667	1.55	1.582	15189000.0
274	272	2011-10-04	1.5493	1.6213	1.5287	1.5773	17628000.0
275	273	2011-10-05	1.5967	1.7227	1.5567	1.692	17782500.0
276	274	2011-10-06	1.6913	1.84	1.668	1.7973	24651000.0
277	275	2011-10-07	1.7447	1.84	1.7367	1.7993	19497000.0
278	276	2011-10-10	1.816	1.8787	1.8	1.8587	12903000.0
279	277	2011-10-11	1.834	1.8513	1.8	1.8	8533500.0
280	278	2011-10-12	1.8427	1.8667	1.8133	1.8533	16698000.0
281	279	2011-10-13	1.8353	1.898	1.8293	1.8327	15391500.0
282	280	2011-10-14	1.88	1.9033	1.8173	1.87	20578500.0
283	281	2011-10-17	1.8727	1.8733	1.8173	1.828	11227500.0
284	282	2011-10-18	1.82	1.8953	1.7807	1.89	14308500.0
285	283	2011-10-19	1.8667	1.872	1.82	1.838	11691000.0
286	284	2011-10-20	1.8333	1.8333	1.8	1.8133	14899500.0
287	285	2011-10-21	1.718	1.8867	1.718	1.8687	14001000.0
288	286	2011-10-24	1.8593	1.926	1.85	1.904	13860000.0
289	287	2011-10-25	1.882	1.924	1.8533	1.9033	9043500.0
290	288	2011-10-26	1.882	1.8913	1.8267	1.8653	7510500.0
291	289	2011-10-27	1.892	1.9333	1.8653	1.9333	12655500.0
292	290	2011-10-28	1.9473	2.0167	1.8673	2.0167	18213000.0
293	291	2011-10-31	1.9667	1.9673	1.9167	1.958	16635000.0
294	292	2011-11-01	1.9167	1.958	1.8667	1.9033	9394500.0
295	293	2011-11-02	1.948	2.0553	1.8833	2.0167	12871500.0
296	294	2011-11-03	1.9993	2.1667	1.9687	2.1473	36706500.0
297	295	2011-11-04	2.1167	2.164	2.034	2.1533	43872000.0
298	296	2011-11-07	2.1367	2.1487	2.05	2.09	18619500.0
299	297	2011-11-08	2.0867	2.1333	2.048	2.0947	15342000.0
300	298	2011-11-09	2.08	2.0993	2.02	2.0567	14122500.0
301	299	2011-11-10	2.0747	2.1	2.0433	2.074	11065500.0
302	300	2011-11-11	2.16	2.3	2.038	2.2667	56487000.0
303	301	2011-11-14	2.2347	2.2427	2.1747	2.214	18837000.0
304	302	2011-11-15	2.2	2.2933	2.182	2.2547	13186500.0
305	303	2011-11-16	2.2533	2.3333	2.2267	2.318	26086500.0
306	304	2011-11-17	2.318	2.3267	2.2127	2.2453	20025000.0
307	305	2011-11-18	2.2667	2.274	2.1633	2.1633	13359000.0
308	306	2011-11-21	2.1733	2.1733	2.07	2.108	15288000.0
309	307	2011-11-22	2.1173	2.186	2.07	2.138	10806000.0
310	308	2011-11-23	2.1173	2.1367	2.0833	2.0967	6690000.0
311	309	2011-11-25	2.092	2.1607	2.072	2.1333	3430500.0
312	310	2011-11-28	2.1267	2.2187	2.1207	2.1707	10074000.0
313	311	2011-11-29	2.1707	2.2047	2.1087	2.1707	8560500.0
314	312	2011-11-30	2.1333	2.1953	2.1333	2.182	11122500.0
315	313	2011-12-01	2.1713	2.266	2.132	2.194	14413500.0
316	314	2011-12-02	2.1773	2.246	2.16	2.2053	10338000.0
317	315	2011-12-05	2.236	2.3333	2.2287	2.294	15996000.0
318	316	2011-12-06	2.28	2.332	2.2687	2.3173	14083500.0
319	317	2011-12-07	2.3107	2.326	2.2533	2.2793	9607500.0
320	318	2011-12-08	2.236	2.236	1.974	2.0633	48607500.0
321	319	2011-12-09	2.0867	2.09	2.0187	2.07	18294000.0
322	320	2011-12-12	2.03	2.0413	2.0013	2.0273	11262000.0
323	321	2011-12-13	2.0353	2.062	1.9273	2.0273	14616000.0
324	322	2011-12-14	1.9667	1.9787	1.8667	1.9	17221500.0
325	323	2011-12-15	1.9073	1.9447	1.8747	1.908	10383000.0
326	324	2011-12-16	2.0627	2.0627	1.8653	1.8667	14853000.0
327	325	2011-12-19	1.872	1.9	1.8247	1.85	14272500.0
328	326	2011-12-20	1.8667	1.8967	1.8467	1.888	12039000.0
329	327	2011-12-21	1.88	1.88	1.7353	1.8667	25294500.0
330	328	2011-12-22	1.8327	1.87	1.8	1.866	14973000.0
331	329	2011-12-23	1.8653	1.8667	1.8347	1.8633	8787000.0
332	330	2011-12-27	1.86	1.918	1.8367	1.86	10927500.0
333	331	2011-12-28	1.9267	1.9493	1.8693	1.9047	8535000.0
334	332	2011-12-29	1.906	1.956	1.9007	1.9007	7056000.0
335	333	2011-12-30	1.8993	1.932	1.8833	1.904	4962000.0
336	334	2012-01-03	1.9233	1.9667	1.8433	1.872	13644000.0
337	335	2012-01-04	1.9053	1.9113	1.8333	1.8473	9174000.0
338	336	2012-01-05	1.8507	1.862	1.79	1.808	14919000.0
339	337	2012-01-06	1.814	1.8527	1.7607	1.808	14559000.0
340	338	2012-01-09	1.8	1.8327	1.7413	1.8127	13207500.0
341	339	2012-01-10	1.8293	1.8507	1.8167	1.85	9924000.0
342	340	2012-01-11	1.8587	1.9113	1.82	1.9113	9738000.0
343	341	2012-01-12	1.8987	1.908	1.8533	1.8833	9886500.0
344	342	2012-01-13	1.8933	1.9	1.5093	1.6373	80587500.0
345	343	2012-01-17	1.7033	1.8227	1.6767	1.7667	68454000.0
346	344	2012-01-18	1.7667	1.7993	1.75	1.7873	17664000.0
347	345	2012-01-19	1.8	1.8493	1.774	1.7787	18375000.0
348	346	2012-01-20	1.7933	1.8	1.7507	1.7507	9475500.0
349	347	2012-01-23	1.79	1.814	1.7733	1.788	8737500.0
350	348	2012-01-24	1.7753	1.8453	1.7627	1.8133	12381000.0
351	349	2012-01-25	1.8133	1.8673	1.8033	1.8647	8737500.0
352	350	2012-01-26	1.8667	1.972	1.8647	1.8647	17626500.0
353	351	2012-01-27	1.9	1.9813	1.9	1.9487	10332000.0
354	352	2012-01-30	1.966	1.974	1.902	1.974	10779000.0
355	353	2012-01-31	2.0	2.0333	1.9247	1.9387	13840500.0
356	354	2012-02-01	1.9333	1.98	1.9207	1.964	7369500.0
357	355	2012-02-02	1.9813	2.0587	1.9727	1.9727	11790000.0
358	356	2012-02-03	2.032	2.0887	2.0167	2.074	11242500.0
359	357	2012-02-06	2.0667	2.1267	2.066	2.12	9498000.0
360	358	2012-02-07	2.1167	2.142	2.0547	2.1067	14199000.0
361	359	2012-02-08	2.1333	2.134	2.086	2.1207	9072000.0
362	360	2012-02-09	2.1287	2.2467	2.0953	2.1853	17317500.0
363	361	2012-02-10	2.158	2.1613	1.9893	2.0733	27693000.0
364	362	2012-02-13	2.0907	2.1373	2.06	2.094	16954500.0
365	363	2012-02-14	2.13	2.2633	2.0933	2.2633	26682000.0
366	364	2012-02-15	2.2667	2.3953	2.1513	2.29	40675500.0
367	365	2012-02-16	2.2667	2.3007	2.1693	2.3007	32883000.0
368	366	2012-02-17	2.3253	2.334	2.2333	2.316	20112000.0
369	367	2012-02-21	2.32	2.3433	2.254	2.3033	16618500.0
370	368	2012-02-22	2.3	2.3147	2.1667	2.27	23985000.0
371	369	2012-02-23	2.266	2.3313	2.2373	2.3013	11665500.0
372	370	2012-02-24	2.2933	2.3013	2.218	2.2533	14241000.0
373	371	2012-02-27	2.244	2.2667	2.2	2.2413	8934000.0
374	372	2012-02-28	2.2427	2.296	2.2113	2.2607	9070500.0
375	373	2012-02-29	2.254	2.2747	2.2087	2.2087	7635000.0
376	374	2012-03-01	2.2373	2.3	2.22	2.294	8875500.0
377	375	2012-03-02	2.2933	2.3	2.2473	2.2727	7927500.0
378	376	2012-03-05	2.2733	2.2933	2.2307	2.2513	6894000.0
379	377	2012-03-06	2.2267	2.2267	2.1747	2.1987	7669500.0
380	378	2012-03-07	2.208	2.2213	2.194	2.208	5398500.0
381	379	2012-03-08	2.2073	2.2327	2.2027	2.2047	8953500.0
382	380	2012-03-09	2.2133	2.354	2.2133	2.3307	22969500.0
383	381	2012-03-12	2.3127	2.4193	2.3067	2.4067	28791000.0
384	382	2012-03-13	2.4007	2.4393	2.3667	2.3793	14412000.0
385	383	2012-03-14	2.4	2.4007	2.32	2.3553	12595500.0
386	384	2012-03-15	2.352	2.3653	2.3187	2.3387	8461500.0
387	385	2012-03-16	2.3287	2.3927	2.322	2.3533	10819500.0
388	386	2012-03-19	2.3507	2.3547	2.3027	2.332	14856000.0
389	387	2012-03-20	2.332	2.3467	2.3047	2.3307	8392500.0
390	388	2012-03-21	2.3293	2.354	2.3067	2.336	8650500.0
391	389	2012-03-22	2.3467	2.3467	2.2867	2.3173	7563000.0
392	390	2012-03-23	2.2833	2.3087	2.21	2.29	16336500.0
393	391	2012-03-26	2.3333	2.5393	2.3333	2.4833	46437000.0
394	392	2012-03-27	2.4833	2.6633	2.4687	2.588	36403500.0
395	393	2012-03-28	2.5547	2.5627	2.474	2.506	13975500.0
396	394	2012-03-29	2.4707	2.546	2.4667	2.4887	10455000.0
397	395	2012-03-30	2.5013	2.5293	2.4453	2.48	11152500.0
398	396	2012-04-02	2.4733	2.5313	2.4353	2.44	13074000.0
399	397	2012-04-03	2.4433	2.5647	2.396	2.4	16107000.0
400	398	2012-04-04	2.41	2.41	2.3127	2.33	66337500.0
401	399	2012-04-05	2.3507	2.3627	2.2927	2.2927	21292500.0
402	400	2012-04-09	2.2733	2.308	2.2	2.2	24487500.0
403	401	2012-04-10	2.2127	2.2567	2.14	2.1653	25423500.0
404	402	2012-04-11	2.1953	2.2193	2.134	2.2007	16089000.0
405	403	2012-04-12	2.2333	2.2987	2.1947	2.2387	14713500.0
406	404	2012-04-13	2.2267	2.2693	2.19	2.2533	9622500.0
407	405	2012-04-16	2.2273	2.2467	2.1393	2.1633	15481500.0
408	406	2012-04-17	2.15	2.2047	2.136	2.1493	16413000.0
409	407	2012-04-18	2.1407	2.188	2.102	2.1773	12088500.0
410	408	2012-04-19	2.1087	2.2287	2.1087	2.198	11424000.0
411	409	2012-04-20	2.2433	2.2567	2.196	2.2107	12180000.0
412	410	2012-04-23	2.2113	2.2113	2.114	2.1293	13161000.0
413	411	2012-04-24	2.1493	2.1493	2.0667	2.1233	9708000.0
414	412	2012-04-25	2.1267	2.1993	2.1267	2.194	10542000.0
415	413	2012-04-26	2.194	2.2367	2.194	2.2367	6229500.0
416	414	2012-04-27	2.3013	2.3013	2.194	2.2227	8539500.0
417	415	2012-04-30	2.218	2.224	2.172	2.22	6088500.0
418	416	2012-05-01	2.216	2.2807	2.2087	2.252	9690000.0
419	417	2012-05-02	2.2233	2.2927	2.2233	2.2627	7291500.0
420	418	2012-05-03	2.2747	2.2747	2.14	2.14	12472500.0
421	419	2012-05-04	2.1573	2.164	2.0933	2.12	18291000.0
422	420	2012-05-07	2.1233	2.172	2.1073	2.1647	16948500.0
423	421	2012-05-08	2.1647	2.186	1.958	2.038	45520500.0
424	422	2012-05-09	2.004	2.1933	1.9667	2.1173	28653000.0
425	423	2012-05-10	2.12	2.312	2.1173	2.1973	82389000.0
426	424	2012-05-11	2.1867	2.2293	2.144	2.18	18039000.0
427	425	2012-05-14	2.1333	2.142	2.0007	2.0107	20400000.0
428	426	2012-05-15	2.024	2.064	1.948	1.9827	22992000.0
429	427	2012-05-16	1.9933	2.012	1.9253	1.9627	18601500.0
430	428	2012-05-17	1.9613	1.986	1.8827	1.8987	16810500.0
431	429	2012-05-18	1.8933	1.8973	1.7887	1.8487	22939500.0
432	430	2012-05-21	1.856	1.9507	1.808	1.918	21505500.0
433	431	2012-05-22	1.974	2.0893	1.966	2.0527	35101500.0
434	432	2012-05-23	2.0527	2.07	1.9667	2.014	18036000.0
435	433	2012-05-24	2.0833	2.0833	1.9793	2.0053	15760500.0
436	434	2012-05-25	2.0267	2.0273	1.9467	1.9753	11173500.0
437	435	2012-05-29	2.0007	2.1287	2.0007	2.1127	23724000.0
438	436	2012-05-30	2.072	2.0947	2.016	2.0267	19323000.0
439	437	2012-05-31	2.0493	2.05	1.9167	1.9913	15906000.0
440	438	2012-06-01	1.94	1.9467	1.8507	1.886	13029000.0
441	439	2012-06-04	1.8533	1.894	1.8073	1.8567	15243000.0
442	440	2012-06-05	1.8607	1.8927	1.8373	1.8607	9331500.0
443	441	2012-06-06	1.872	1.9887	1.872	1.9887	13300500.0
444	442	2012-06-07	1.9993	2.0	1.9233	1.9293	7242000.0
445	443	2012-06-08	1.9267	2.0127	1.8767	2.0053	12514500.0
446	444	2012-06-11	2.0547	2.0667	1.9227	1.9227	9043500.0
447	445	2012-06-12	1.9413	1.9893	1.9207	1.952	8221500.0
448	446	2012-06-13	1.97	2.0427	1.9647	1.9847	12510000.0
449	447	2012-06-14	2.014	2.0433	1.908	1.9593	12885000.0
450	448	2012-06-15	1.9593	1.9967	1.9207	1.988	8910000.0
451	449	2012-06-18	2.0167	2.1553	1.9667	2.004	17913000.0
452	450	2012-06-19	2.12	2.1773	2.1	2.1507	13380000.0
453	451	2012-06-20	2.1807	2.3	2.1807	2.252	50334000.0
454	452	2012-06-21	2.24	2.2853	2.1227	2.1507	25275000.0
455	453	2012-06-22	2.1733	2.2653	2.1527	2.252	44323500.0
456	454	2012-06-25	2.2927	2.2927	2.1207	2.1267	22111500.0
457	455	2012-06-26	2.138	2.1567	2.092	2.0933	37164000.0
458	456	2012-06-27	2.1307	2.1633	2.1047	2.1307	14725500.0
459	457	2012-06-28	2.1413	2.1413	2.0413	2.094	13173000.0
460	458	2012-06-29	2.1213	2.262	2.0667	2.086	15910500.0
461	459	2012-07-02	2.086	2.12	2.0127	2.0267	19246500.0
462	460	2012-07-03	2.0333	2.0667	2.0267	2.0393	13993500.0
463	461	2012-07-05	2.0733	2.1113	2.0467	2.0833	18108000.0
464	462	2012-07-06	2.088	2.1153	2.0473	2.0473	10950000.0
465	463	2012-07-09	2.0627	2.122	2.0447	2.0993	13303500.0
466	464	2012-07-10	2.094	2.1653	2.0593	2.08	10500000.0
467	465	2012-07-11	2.0907	2.112	2.0673	2.0887	8515500.0
468	466	2012-07-12	2.086	2.2007	2.0533	2.18	15897000.0
469	467	2012-07-13	2.1907	2.2933	2.18	2.2667	19225500.0
470	468	2012-07-16	2.2667	2.4	2.26	2.3973	25431000.0
471	469	2012-07-17	2.354	2.3827	2.1587	2.218	37756500.0
472	470	2012-07-18	2.1967	2.2447	2.0553	2.1333	42406500.0
473	471	2012-07-19	2.1333	2.21	2.1333	2.1433	21282000.0
474	472	2012-07-20	2.1267	2.158	2.0833	2.1207	23131500.0
475	473	2012-07-23	2.1227	2.1227	2.0413	2.1193	20463000.0
476	474	2012-07-24	2.0467	2.0693	1.9747	2.0073	21778500.0
477	475	2012-07-25	1.9733	2.0167	1.8353	1.8827	37428000.0
478	476	2012-07-26	1.932	2.004	1.8427	1.8833	33084000.0
479	477	2012-07-27	1.9107	1.9773	1.8733	1.9673	24735000.0
480	478	2012-07-30	1.9713	2.0167	1.814	1.8367	29761500.0
481	479	2012-07-31	1.8367	1.8647	1.8233	1.8527	20505000.0
482	480	2012-08-01	1.8567	1.866	1.7327	1.7327	21585000.0
483	481	2012-08-02	1.7507	1.79	1.7013	1.74	19086000.0
484	482	2012-08-03	1.7553	1.8367	1.74	1.74	17092500.0
485	483	2012-08-06	1.8227	1.9133	1.8227	1.8873	17017500.0
486	484	2012-08-07	1.8893	2.06	1.8847	2.0167	28341000.0
487	485	2012-08-08	2.0493	2.0527	1.906	1.9393	17298000.0
488	486	2012-08-09	1.9633	2.0	1.9393	1.9533	9636000.0
489	487	2012-08-10	1.9533	1.996	1.9533	1.996	10066500.0
490	488	2012-08-13	1.9827	2.0867	1.94	2.0633	12691500.0
491	489	2012-08-14	2.0667	2.078	1.9467	1.9467	11076000.0
492	490	2012-08-15	1.9593	1.98	1.9207	1.96	7506000.0
493	491	2012-08-16	1.9687	2.026	1.96	1.96	8028000.0
494	492	2012-08-17	2.0	2.0473	1.9987	2.0	7033500.0
495	493	2012-08-20	2.01	2.026	1.94	1.982	13743000.0
496	494	2012-08-21	1.9727	2.0	1.9333	1.9407	10840500.0
497	495	2012-08-22	1.9453	2.0167	1.93	2.0167	10396500.0
498	496	2012-08-23	2.0	2.0567	1.9767	2.034	21502500.0
499	497	2012-08-24	2.018	2.0487	1.9607	1.9727	20377500.0
500	498	2012-08-27	1.972	1.98	1.878	1.8833	18559500.0
501	499	2012-08-28	1.8947	1.9587	1.8667	1.9127	20662500.0
502	500	2012-08-29	1.918	1.92	1.868	1.894	12213000.0
503	501	2012-08-30	1.8673	1.916	1.8673	1.894	9609000.0
504	502	2012-08-31	1.8993	1.9227	1.88	1.9007	7690500.0
505	503	2012-09-04	1.9013	1.9327	1.86	1.876	10840500.0
506	504	2012-09-05	1.8767	1.9	1.854	1.8627	9276000.0
507	505	2012-09-06	1.8673	1.9267	1.86	1.9033	12036000.0
508	506	2012-09-07	1.8933	1.9713	1.8933	1.9567	13315500.0
509	507	2012-09-10	1.9467	1.9667	1.82	1.8233	20403000.0
510	508	2012-09-11	1.874	1.8773	1.8267	1.85	12136500.0
511	509	2012-09-12	1.86	1.9053	1.8533	1.9053	16017000.0
512	510	2012-09-13	1.9053	1.9773	1.88	1.9493	20878500.0
513	511	2012-09-14	1.9667	2.0433	1.9653	2.024	21982500.0
514	512	2012-09-17	2.0453	2.2013	2.0453	2.1667	46476000.0
515	513	2012-09-18	2.134	2.1693	2.0453	2.0893	26220000.0
516	514	2012-09-19	2.09	2.116	2.0627	2.07	15385500.0
517	515	2012-09-20	2.08	2.1	2.0453	2.0613	10585500.0
518	516	2012-09-21	2.06	2.1	1.9693	2.0013	24996000.0
519	517	2012-09-24	2.0	2.0687	1.96	2.044	18555000.0
520	518	2012-09-25	2.0533	2.0533	1.7133	1.8553	78354000.0
521	519	2012-09-26	1.85	1.8933	1.8	1.8427	22567500.0
522	520	2012-09-27	1.85	1.9027	1.84	1.8893	26001000.0
523	521	2012-09-28	1.92	1.9927	1.8667	1.956	64419000.0
524	522	2012-10-01	1.9533	1.9927	1.9333	1.944	12910500.0
525	523	2012-10-02	1.95	1.9927	1.9333	1.9867	10389000.0
526	524	2012-10-03	1.9767	2.0	1.9493	2.0	12870000.0
527	525	2012-10-04	1.9793	2.0133	1.91	1.9567	18454500.0
528	526	2012-10-05	1.9733	1.9873	1.9067	1.9253	12109500.0
529	527	2012-10-08	1.9267	1.96	1.9073	1.9467	13128000.0
530	528	2012-10-09	1.9413	1.9413	1.8833	1.91	17464500.0
531	529	2012-10-10	1.9	1.9333	1.8673	1.9133	7413000.0
532	530	2012-10-11	1.906	1.932	1.8833	1.888	6646500.0
533	531	2012-10-12	1.8953	1.9153	1.8333	1.8433	13588500.0
534	532	2012-10-15	1.8473	1.87	1.7907	1.8067	20388000.0
535	533	2012-10-16	1.8447	1.8727	1.8227	1.8707	7063500.0
536	534	2012-10-17	1.8833	1.9227	1.8533	1.9213	9720000.0
537	535	2012-10-18	1.9327	1.9327	1.852	1.8667	9792000.0
538	536	2012-10-19	1.8527	1.88	1.82	1.8493	10015500.0
539	537	2012-10-22	1.8493	1.8667	1.824	1.866	5101500.0
540	538	2012-10-23	1.8267	1.904	1.8247	1.8833	8620500.0
541	539	2012-10-24	1.9053	1.9053	1.812	1.82	12669000.0
542	540	2012-10-25	1.8573	1.8573	1.83	1.8347	8308500.0
543	541	2012-10-26	1.8333	1.8533	1.8013	1.8253	6726000.0
544	542	2012-10-31	1.8333	1.89	1.8247	1.8753	11193000.0
545	543	2012-11-01	1.8833	1.966	1.88	1.9527	14761500.0
546	544	2012-11-02	1.9513	1.97	1.9033	1.9133	14913000.0
547	545	2012-11-05	1.964	2.11	1.9553	2.1	29164500.0
548	546	2012-11-06	2.1033	2.1033	1.9967	2.0813	34033500.0
549	547	2012-11-07	2.09	2.1367	2.054	2.1033	25089000.0
550	548	2012-11-08	2.0947	2.1253	2.0627	2.0873	18096000.0
551	549	2012-11-09	2.068	2.0807	1.99	2.02	12726000.0
552	550	2012-11-12	2.0193	2.1547	2.0107	2.15	8142000.0
553	551	2012-11-13	2.0987	2.1333	2.048	2.1107	14413500.0
554	552	2012-11-14	2.1307	2.1413	2.08	2.1	12508500.0
555	553	2012-11-15	2.1133	2.1133	2.0333	2.06	13594500.0
556	554	2012-11-16	2.06	2.156	2.0393	2.156	12493500.0
557	555	2012-11-19	2.1333	2.2167	2.118	2.2	19404000.0
558	556	2012-11-20	2.2	2.2073	2.1273	2.2073	13012500.0
559	557	2012-11-21	2.1833	2.2313	2.1527	2.1613	12994500.0
560	558	2012-11-23	2.1733	2.1887	2.1133	2.1413	6234000.0
561	559	2012-11-26	2.1433	2.156	2.108	2.156	6823500.0
562	560	2012-11-27	2.1553	2.1773	2.1013	2.1433	10090500.0
563	561	2012-11-28	2.1533	2.286	2.1273	2.26	22344000.0
564	562	2012-11-29	2.2433	2.2667	2.1913	2.234	15483000.0
565	563	2012-11-30	2.24	2.2853	2.2007	2.2533	20268000.0
566	564	2012-12-03	2.2667	2.3333	2.2333	2.316	26139000.0
567	565	2012-12-04	2.3593	2.36	2.2367	2.2633	18213000.0
568	566	2012-12-05	2.2567	2.2793	2.2387	2.2473	7434000.0
569	567	2012-12-06	2.2667	2.32	2.2333	2.2933	9687000.0
570	568	2012-12-07	2.2667	2.2993	2.2567	2.28	9814500.0
571	569	2012-12-10	2.274	2.32	2.274	2.3047	13413000.0
572	570	2012-12-11	2.3067	2.37	2.2973	2.3667	22396500.0
573	571	2012-12-12	2.3427	2.3953	2.33	2.35	29326500.0
574	572	2012-12-13	2.3487	2.3553	2.1833	2.25	31737000.0
575	573	2012-12-14	2.252	2.2933	2.2393	2.2553	14131500.0
576	574	2012-12-17	2.2667	2.3	2.25	2.2933	12079500.0
577	575	2012-12-18	2.294	2.338	2.284	2.306	23095500.0
578	576	2012-12-19	2.3267	2.3507	2.3013	2.3073	18744000.0
579	577	2012-12-20	2.32	2.3207	2.27	2.2953	13641000.0
580	578	2012-12-21	2.3	2.3	2.2387	2.2667	21853500.0
581	579	2012-12-24	2.2	2.29	2.2	2.2853	5562000.0
582	580	2012-12-26	2.264	2.3	2.2333	2.2333	8796000.0
583	581	2012-12-27	2.234	2.2607	2.2	2.246	8053500.0
584	582	2012-12-28	2.2413	2.2433	2.2	2.2	6033000.0
585	583	2012-12-31	2.2027	2.2647	2.2	2.2567	8590500.0
586	584	2013-01-02	2.3253	2.3633	2.3067	2.3567	16518000.0
587	585	2013-01-03	2.3453	2.3633	2.3127	2.3127	10825500.0
588	586	2013-03-14	2.5673	2.6	2.4027	2.4327	29146500.0
589	587	2013-03-15	2.4333	2.4433	2.3473	2.3607	42304500.0
590	588	2013-03-18	2.36	2.404	2.322	2.3467	17931000.0
591	589	2013-03-19	2.366	2.3993	2.3293	2.3313	15828000.0
592	590	2013-03-20	2.3507	2.4167	2.344	2.4147	16198500.0
593	591	2013-03-21	2.4047	2.4707	2.3827	2.4007	15042000.0
594	592	2013-03-22	2.4133	2.4533	2.4013	2.4413	6421500.0
595	593	2013-03-25	2.4467	2.568	2.4467	2.5313	34368000.0
596	594	2013-03-26	2.5067	2.548	2.5067	2.524	22050000.0
597	595	2013-03-27	2.5133	2.5587	2.4873	2.5467	18799500.0
598	596	2013-03-28	2.534	2.5707	2.5167	2.526	11656500.0
599	597	2013-04-01	2.6067	3.112	2.6067	2.9667	201547500.0
600	598	2013-04-02	2.94	3.046	2.846	2.8733	94021500.0
601	599	2013-04-03	2.88	2.9467	2.6807	2.7253	82765500.0
602	600	2013-04-04	2.7633	2.8167	2.7207	2.8	32724000.0
603	601	2013-04-05	2.8	2.816	2.7	2.758	20602500.0
604	602	2013-04-08	2.77	2.8367	2.7673	2.7887	23578500.0
605	603	2013-04-09	2.7927	2.7927	2.6887	2.6933	22929000.0
606	604	2013-04-10	2.714	2.8007	2.7013	2.7907	29934000.0
607	605	2013-04-11	2.8093	2.97	2.7833	2.8667	50419500.0
608	606	2013-04-12	2.906	3.0093	2.8673	2.9167	43282500.0
609	607	2013-04-15	2.8673	2.9213	2.834	2.92	23191500.0
610	608	2013-04-16	2.942	3.076	2.9273	3.032	41016000.0
611	609	2013-04-17	3.0267	3.0633	2.9693	3.03	29680500.0
612	610	2013-04-18	3.0653	3.1733	3.026	3.1627	45765000.0
613	611	2013-04-19	3.1627	3.3253	3.138	3.1633	43929000.0
614	612	2013-04-22	3.2133	3.3467	3.1667	3.346	56449500.0
615	613	2013-04-23	3.346	3.528	3.346	3.3967	53149500.0
616	614	2013-04-24	3.446	3.446	3.2653	3.38	36709500.0
617	615	2013-04-25	3.4	3.4933	3.3653	3.48	40113000.0
618	616	2013-04-26	3.5	3.5827	3.3747	3.3873	52822500.0
619	617	2013-04-29	3.4	3.6667	3.3933	3.6653	52944000.0
620	618	2013-04-30	3.6667	3.8787	3.5767	3.634	79696500.0
621	619	2013-05-01	3.6447	3.7327	3.5333	3.596	37645500.0
622	620	2013-05-02	3.5933	3.6847	3.5333	3.64	44152500.0
623	621	2013-05-03	3.6833	3.7647	3.6233	3.6387	49215000.0
624	622	2013-05-06	3.6727	4.0273	3.6727	4.0127	63787500.0
625	623	2013-05-07	4.0	4.1893	3.6747	3.7707	145771500.0
626	624	2013-05-08	3.7067	4.866	3.7	4.6	97968000.0
627	625	2013-05-09	4.54	5.0513	4.246	4.59	416440500.0
628	626	2013-05-10	4.6267	5.4	4.5447	5.1267	362424000.0
629	627	2013-05-13	5.104	6.0133	5.0333	6.0007	324441000.0
630	628	2013-05-14	6.0773	6.4747	5.41	5.4667	540166500.0
631	629	2013-05-15	5.4673	6.2253	5.154	6.1333	245694000.0
632	630	2013-05-16	6.1367	6.4267	5.9107	6.14	314040000.0
633	631	2013-05-17	6.2493	6.3333	5.8333	6.0833	275742000.0
634	632	2013-05-20	6.0933	6.1967	5.9087	5.9533	116409000.0
635	633	2013-05-21	5.954	6.0533	5.6853	5.838	129556500.0
636	634	2013-05-22	5.814	6.064	5.7	5.8187	124705500.0
637	635	2013-05-23	5.7673	6.212	5.5367	6.2	173866500.0
638	636	2013-05-24	6.16	6.53	6.1333	6.4967	234340500.0
639	637	2013-05-28	6.53	7.4687	6.53	7.4533	286362000.0
640	638	2013-05-29	7.4667	7.7	6.6	6.9133	365599500.0
641	639	2013-05-30	7.0667	7.3027	6.7467	7.0	232486500.0
642	640	2013-05-31	6.934	7.096	6.4893	6.4893	216676500.0
643	641	2013-06-03	6.4533	6.7193	5.8833	6.16	279295500.0
644	642	2013-06-04	6.1727	6.428	6.1427	6.3227	128937000.0
645	643	2013-06-05	6.2667	6.5313	5.9407	6.3633	178788000.0
646	644	2013-06-06	6.2867	6.618	6.2867	6.446	139008000.0
647	645	2013-06-07	6.4767	6.86	6.4227	6.8	154503000.0
648	646	2013-06-10	6.7227	6.8347	6.476	6.6	134262000.0
649	647	2013-06-11	6.5713	6.5787	6.27	6.2893	107361000.0
650	648	2013-06-12	6.298	6.6987	6.298	6.522	133843500.0
651	649	2013-06-13	6.4073	6.6333	6.3413	6.5733	87330000.0
652	650	2013-06-14	6.6193	6.8347	6.54	6.69	95694000.0
653	651	2013-06-17	6.8467	6.9833	6.7467	6.794	103032000.0
654	652	2013-06-18	6.8273	6.932	6.6133	6.9073	129123000.0
655	653	2013-06-19	6.8547	7.1113	6.6527	6.934	125938500.0
656	654	2013-06-20	6.9667	7.142	6.63	6.7333	148359000.0
657	655	2013-06-21	6.8667	6.9293	6.5	6.58	171208500.0
658	656	2013-06-24	6.5533	6.858	6.3533	6.8033	104620500.0
659	657	2013-06-25	6.784	6.9467	6.7033	6.7967	85672500.0
660	658	2013-06-26	6.8567	7.0993	6.844	7.0667	95920500.0
661	659	2013-06-27	7.08	7.35	7.0587	7.2833	127455000.0
662	660	2013-06-28	7.3333	7.372	7.114	7.1707	84156000.0
663	661	2013-07-01	7.1973	7.8667	7.1973	7.85	159403500.0
664	662	2013-07-02	7.9	8.126	7.7	7.8667	177274500.0
665	663	2013-07-03	7.834	7.95	7.618	7.6733	70027500.0
666	664	2013-07-05	7.8	8.03	7.6913	8.03	99724500.0
667	665	2013-07-08	7.9847	8.1827	7.9213	8.13	113974500.0
668	666	2013-07-09	8.1587	8.432	8.1273	8.2453	121951500.0
669	667	2013-07-10	8.22	8.3033	8.0527	8.2733	81409500.0
670	668	2013-07-11	8.3333	8.406	8.1567	8.3787	107755500.0
671	669	2013-07-12	8.3127	8.6653	8.3007	8.6547	166258500.0
672	670	2013-07-15	8.6667	8.92	8.4547	8.5153	144150000.0
673	671	2013-07-16	8.5153	8.5833	7.096	7.1133	469743000.0
674	672	2013-07-17	7.1833	8.1493	6.9667	8.1	379722000.0
675	673	2013-07-18	8.114	8.22	7.7453	7.8707	166929000.0
676	674	2013-07-19	8.0	8.0367	7.7673	7.9813	85578000.0
677	675	2013-07-22	8.0453	8.4453	7.986	8.14	143059500.0
678	676	2013-07-23	8.2133	8.3707	8.1213	8.1867	111156000.0
679	677	2013-07-24	8.2667	8.316	7.9707	8.126	99454500.0
680	678	2013-07-25	8.1	8.3167	8.0127	8.2847	76276500.0
681	679	2013-07-26	8.424	8.8633	8.3	8.6273	139750500.0
682	680	2013-07-29	8.7013	9.0247	8.5273	8.9773	141123000.0
683	681	2013-07-30	9.0133	9.166	8.5453	8.8	190620000.0
684	682	2013-07-31	8.8593	8.998	8.7633	8.9793	92283000.0
685	683	2013-08-01	9.0	9.1087	8.842	9.0673	77371500.0
686	684	2013-08-02	9.1	9.26	8.9073	9.2467	90321000.0
687	685	2013-08-05	9.2587	9.666	9.1533	9.6467	148099500.0
688	686	2013-08-06	9.71	9.78	9.4067	9.4833	133714500.0
689	687	2013-08-07	9.5167	10.3667	8.824	10.2133	264238500.0
690	688	2013-08-08	10.2953	10.592	9.9467	10.2167	387346500.0
691	689	2013-08-09	10.26	10.3967	10.0833	10.2	129208500.0
692	690	2013-08-12	10.21	10.21	9.47	9.8633	215790000.0
693	691	2013-08-13	9.916	10.0	9.614	9.62	124554000.0
694	692	2013-08-14	9.65	9.6953	9.2033	9.2347	166930500.0
695	693	2013-08-15	9.3333	9.5733	9.0	9.3533	147001500.0
696	694	2013-08-16	9.3333	9.594	9.3067	9.462	101158500.0
697	695	2013-08-19	9.4667	9.8253	9.4667	9.7133	116574000.0
698	696	2013-08-20	9.7667	10.01	9.7667	9.9873	90135000.0
699	697	2013-08-21	9.998	10.0727	9.75	9.7867	89446500.0
700	698	2013-08-22	9.8267	10.4987	9.8267	10.496	151780500.0
701	699	2013-08-23	10.4947	10.82	10.3333	10.7833	187560000.0
702	700	2013-08-26	10.7867	11.5333	10.6833	11.0707	350391000.0
703	701	2013-08-27	11.0967	11.2533	10.712	11.1873	248074500.0
704	702	2013-08-28	11.1867	11.4333	10.8833	11.0173	209382000.0
705	703	2013-08-29	11.1573	11.1867	10.834	11.0333	134815500.0
706	704	2013-08-30	11.1167	11.2967	10.9307	11.2893	161145000.0
707	705	2013-09-03	11.3333	11.6587	11.0933	11.272	174235500.0
708	706	2013-09-04	11.3333	11.4413	11.0373	11.3987	164263500.0
709	707	2013-09-05	11.458	11.4993	11.2167	11.3333	95404500.0
710	708	2013-09-06	11.3267	11.3333	11.01	11.0933	122739000.0
711	709	2013-09-09	11.1333	11.1333	10.5673	10.6113	207159000.0
712	710	2013-09-10	10.6487	11.1667	10.632	11.1053	128748000.0
713	711	2013-09-11	11.1367	11.2073	10.8087	10.9247	83227500.0
714	712	2013-09-12	10.934	11.1173	10.5273	10.8267	90027000.0
715	713	2013-09-13	10.9267	11.0913	10.8107	11.0393	75963000.0
716	714	2013-09-16	11.2	11.39	11.036	11.06	109735500.0
717	715	2013-09-17	11.066	11.228	10.8907	11.0933	78295500.0
718	716	2013-09-18	11.094	11.3233	10.9467	11.3	78660000.0
719	717	2013-09-19	11.31	12.0313	11.1	11.8793	224395500.0
720	718	2013-09-20	11.8333	12.3887	11.7947	12.2593	194923500.0
721	719	2013-09-23	12.33	12.3653	11.8073	12.0073	119229000.0
722	720	2013-09-24	12.074	12.3307	11.8433	12.144	90906000.0
723	721	2013-09-25	12.1067	12.42	12.02	12.3727	117744000.0
724	722	2013-09-26	12.4087	12.6453	12.3333	12.5647	95916000.0
725	723	2013-09-27	12.5867	12.7533	12.4287	12.7467	84856500.0
726	724	2013-09-30	12.6933	12.9667	12.5207	12.87	129867000.0
727	725	2013-10-01	12.9067	12.9933	12.558	12.8713	112054500.0
728	726	2013-10-02	12.8167	12.8733	11.6933	11.9033	298063500.0
729	727	2013-10-03	11.7913	11.9793	11.2	11.5193	342652500.0
730	728	2013-10-04	11.5333	12.2333	11.51	12.2307	209007000.0
731	729	2013-10-07	12.3107	12.4487	12.0173	12.1927	166999500.0
732	730	2013-10-08	12.2667	12.3953	11.5333	11.6833	198939000.0
733	731	2013-10-09	11.7	11.8	10.7667	11.2533	220770000.0
734	732	2013-10-10	11.2533	11.7167	11.22	11.5327	129027000.0
735	733	2013-10-11	11.578	11.9993	11.4	11.98	119569500.0
736	734	2013-10-14	11.8033	12.1667	11.61	12.022	112860000.0
737	735	2013-10-15	12.022	12.586	12.022	12.3133	159427500.0
738	736	2013-10-16	12.3333	12.4867	12.1393	12.2133	119692500.0
739	737	2013-10-17	12.2667	12.3333	12.066	12.24	97383000.0
740	738	2013-10-18	12.2873	12.3973	12.0733	12.1627	85054500.0
741	739	2013-10-21	12.2933	12.3127	11.4	11.5593	165351000.0
742	740	2013-10-22	11.6	11.852	11.074	11.396	166023000.0
743	741	2013-10-23	11.38	11.454	10.6767	10.8887	190072500.0
744	742	2013-10-24	10.92	11.8307	10.8553	11.8167	158160000.0
745	743	2013-10-25	11.5407	11.814	11.12	11.2833	110428500.0
746	744	2013-10-28	11.3107	11.4967	10.8073	10.84	112183500.0
747	745	2013-10-29	10.84	11.06	10.2	10.934	205161000.0
748	746	2013-10-30	11.0467	11.1787	10.5333	10.5333	121746000.0
749	747	2013-10-31	10.52	10.8293	10.22	10.71	131301000.0
750	748	2013-11-01	10.75	11.06	10.6627	10.8667	104220000.0
751	749	2013-11-04	10.8667	11.7987	10.8667	11.7533	188814000.0
752	750	2013-11-05	11.68	12.1313	10.2667	10.3333	319066500.0
753	751	2013-11-06	10.44	10.7153	9.7573	10.0	442978500.0
754	752	2013-11-07	9.8667	10.1333	9.1747	9.2007	319876500.0
755	753	2013-11-08	9.1667	9.3833	8.8213	9.2553	316498500.0
756	754	2013-11-11	9.1	9.6947	9.1	9.66	202396500.0
757	755	2013-11-12	9.7667	9.8	9.0787	9.3933	213652500.0
758	756	2013-11-13	9.39	9.4913	9.0893	9.2707	175584000.0
759	757	2013-11-14	9.3333	9.3847	8.9407	9.1573	175161000.0
760	758	2013-11-15	9.2	9.2627	8.9567	9.0013	143160000.0
761	759	2013-11-18	9.0327	9.1	7.974	7.9893	333507000.0
762	760	2013-11-19	8.0293	8.6	7.7033	8.52	282606000.0
763	761	2013-11-20	8.5	8.5067	7.9373	8.0567	199353000.0
764	762	2013-11-21	8.0727	8.3253	8.0067	8.11	172042500.0
765	763	2013-11-22	8.1533	8.1833	7.862	8.1	162112500.0
766	764	2013-11-25	8.0893	8.3893	8.02	8.046	150082500.0
767	765	2013-11-26	8.098	8.1813	7.74	8.066	201268500.0
768	766	2013-11-27	8.1313	8.5327	7.968	8.5253	178762500.0
769	767	2013-11-29	8.6207	8.706	8.4333	8.4413	142236000.0
770	768	2013-12-02	8.48	8.57	8.258	8.43	110358000.0
771	769	2013-12-03	8.4447	9.6627	8.2867	9.62	374767500.0
772	770	2013-12-04	9.7673	9.7993	9.142	9.2567	191470500.0
773	771	2013-12-05	9.3773	9.5567	9.3	9.334	134154000.0
774	772	2013-12-06	9.412	9.5293	9.0867	9.1387	115554000.0
775	773	2013-12-09	9.2067	9.4947	8.9473	9.45	150270000.0
776	774	2013-12-10	9.3993	9.7247	9.2413	9.4973	172441500.0
777	775	2013-12-11	9.4807	9.5767	9.298	9.32	111934500.0
778	776	2013-12-12	9.37	9.8827	9.2353	9.8133	173362500.0
779	777	2013-12-13	9.8553	10.12	9.8	9.816	174357000.0
780	778	2013-12-16	9.8433	10.03	9.74	9.8227	109501500.0
781	779	2013-12-17	9.822	10.3087	9.7533	10.18	174391500.0
782	780	2013-12-18	10.18	10.3267	9.73	9.8633	182674500.0
783	781	2013-12-19	9.8667	9.9993	9.2733	9.3733	202656000.0
784	782	2013-12-20	9.4007	9.624	9.3767	9.516	123055500.0
785	783	2013-12-23	9.6327	9.7493	9.5067	9.6433	88005000.0
786	784	2013-12-24	9.7567	10.3327	9.686	10.068	159850500.0
787	785	2013-12-26	10.21	10.5333	10.1767	10.4067	118942500.0
788	786	2013-12-27	10.368	10.4527	10.0333	10.0333	93999000.0
789	787	2013-12-30	10.0747	10.3207	10.0333	10.1533	74286000.0
790	788	2013-12-31	10.1993	10.2627	9.9107	10.0327	72408000.0
791	789	2014-01-02	10.04	10.1653	9.77	10.0093	102918000.0
792	790	2014-01-03	10.0067	10.1467	9.9067	9.932	78061500.0
793	791	2014-01-06	10.0	10.032	9.682	9.776	89131500.0
794	792	2014-01-07	9.8	10.0267	9.6833	9.9207	83844000.0
795	793	2014-01-08	9.9573	10.2467	9.8673	10.1	101304000.0
796	794	2014-01-09	10.0933	10.2287	9.79	9.8567	88711500.0
797	795	2014-01-10	9.874	9.9667	9.4833	9.73	126364500.0
798	796	2014-01-13	9.76	9.8	9.188	9.3167	84717000.0
799	797	2014-01-14	9.2933	11.172	9.1113	11.0167	379350000.0
800	798	2014-01-15	10.98	11.4907	10.8067	10.942	274327500.0
801	799	2014-01-16	11.026	11.5133	10.7773	11.452	160425000.0
802	800	2014-01-17	11.4147	11.5467	11.1967	11.36	124987500.0
803	801	2014-01-21	11.3333	11.8193	11.3	11.7867	130549500.0
804	802	2014-01-22	11.9833	12.0213	11.6507	11.904	90628500.0
805	803	2014-01-23	11.8133	12.1587	11.5613	12.0	104628000.0
806	804	2014-01-24	11.862	12.0333	11.554	11.5667	101746500.0
807	805	2014-01-27	11.7	11.8613	10.9807	11.1867	115896000.0
808	806	2014-01-28	11.308	11.9593	11.2927	11.9593	80989500.0
809	807	2014-01-29	11.9287	11.9393	11.542	11.7867	77025000.0
810	808	2014-01-30	11.6833	12.3187	11.6833	12.2333	107673000.0
811	809	2014-01-31	12.3333	12.4	11.9007	12.0773	84319500.0
812	810	2014-02-03	11.6667	12.3253	11.6667	11.8187	89644500.0
813	811	2014-02-04	11.8	12.1067	11.7467	11.922	62623500.0
814	812	2014-02-05	11.87	12.0393	11.2907	11.6533	93388500.0
815	813	2014-02-06	11.668	12.0073	11.628	11.8953	73384500.0
816	814	2014-02-07	12.032	12.488	11.9	12.4733	117148500.0
817	815	2014-02-10	12.5627	13.2867	12.42	13.1027	164770500.0
818	816	2014-02-11	13.2	13.48	12.8467	12.9733	140068500.0
819	817	2014-02-12	13.1067	13.218	12.9547	13.0007	66439500.0
820	818	2014-02-13	12.9333	13.5147	12.684	13.1313	105280500.0
821	819	2014-02-14	13.2073	13.4587	13.1273	13.1933	80040000.0
822	820	2014-02-18	13.1333	13.8833	13.1333	13.5567	117477000.0
823	821	2014-02-19	13.6893	15.0	12.8867	14.5393	202486500.0
824	822	2014-02-20	14.446	14.5667	13.7513	13.968	231760500.0
825	823	2014-02-21	14.0327	14.2653	13.946	13.9947	102037500.0
826	824	2014-02-24	13.98	14.5573	13.876	14.4867	108903000.0
827	825	2014-02-25	14.6533	17.28	14.6533	16.8467	420369000.0
828	826	2014-02-26	16.9333	17.6667	16.3693	17.44	312486000.0
829	827	2014-02-27	17.5333	17.83	16.5553	16.804	223077000.0
830	828	2014-02-28	16.9333	16.94	16.17	16.2567	180037500.0
831	829	2014-03-03	15.4667	16.7767	15.4667	16.6667	165219000.0
832	830	2014-03-04	16.91	17.386	16.8553	16.964	108879000.0
833	831	2014-03-05	17.2	17.2653	16.7867	16.82	72594000.0
834	832	2014-03-06	16.9333	17.1667	16.63	16.86	94290000.0
835	833	2014-03-07	16.8667	16.99	16.294	16.3767	95437500.0
836	834	2014-03-10	16.27	16.4387	15.7373	15.8193	97983000.0
837	835	2014-03-11	15.8333	16.3067	15.4953	15.5033	109213500.0
838	836	2014-03-12	15.4733	16.2993	15.2647	16.1927	123525000.0
839	837	2014-03-13	16.248	16.33	15.6	15.7667	79090500.0
840	838	2014-03-14	15.6467	15.8527	15.2213	15.3333	103077000.0
841	839	2014-03-17	15.51	15.862	15.3667	15.7067	76896000.0
842	840	2014-03-18	15.7047	16.1	15.6	16.0467	78610500.0
843	841	2014-03-19	16.1613	16.2133	15.5673	15.72	62955000.0
844	842	2014-03-20	15.7333	15.95	15.5573	15.6133	47638500.0
845	843	2014-03-21	15.7333	15.76	15.1667	15.18	104617500.0
846	844	2014-03-24	15.3867	15.4173	14.018	14.7233	142279500.0
847	845	2014-03-25	14.746	15.1367	14.5267	14.7193	99859500.0
848	846	2014-03-26	14.8113	14.9333	14.09	14.1793	87933000.0
849	847	2014-03-27	14.1347	14.252	13.5333	13.7153	120972000.0
850	848	2014-03-28	13.7367	14.448	13.734	14.294	125509500.0
851	849	2014-03-31	14.3267	14.4513	13.7593	13.8533	106504500.0
852	850	2014-04-01	13.88	14.544	13.8667	14.528	93630000.0
853	851	2014-04-02	14.5847	15.4787	14.5367	15.4727	138853500.0
854	852	2014-04-03	15.5253	15.7153	14.8	15.0153	140214000.0
855	853	2014-04-04	15.14	15.218	14.0493	14.0867	146892000.0
856	854	2014-04-07	13.954	14.4133	13.5673	13.8593	126373500.0
857	855	2014-04-08	13.9667	14.4327	13.708	14.3327	87385500.0
858	856	2014-04-09	14.4667	14.5633	14.0593	14.5033	65019000.0
859	857	2014-04-10	14.4747	14.5333	13.5067	13.546	89880000.0
860	858	2014-04-11	13.546	13.8	13.24	13.6067	115252500.0
861	859	2014-04-14	13.56	13.9667	12.9607	13.2233	96993000.0
862	860	2014-04-15	13.2067	13.4	12.288	13.0127	174859500.0
863	861	2014-04-16	13.182	13.3327	12.7213	13.1333	87391500.0
864	862	2014-04-17	13.1667	13.486	12.9387	13.2	75393000.0
865	863	2014-04-21	13.234	13.7467	12.9333	13.6933	67105500.0
866	864	2014-04-22	13.7687	14.622	13.6067	14.5073	123586500.0
867	865	2014-04-23	14.6	14.6653	13.8	14.04	91764000.0
868	866	2014-04-24	14.0333	14.1867	13.5467	13.8333	67018500.0
869	867	2014-04-25	13.8507	13.8867	13.1767	13.3027	88900500.0
870	868	2014-04-28	13.2667	13.586	12.7	13.28	90400500.0
871	869	2014-04-29	13.3387	13.81	13.0353	13.7	74610000.0
872	870	2014-04-30	13.666	13.924	13.4187	13.9067	55795500.0
873	871	2014-05-01	13.878	14.268	13.7127	13.8167	68469000.0
874	872	2014-05-02	13.9727	14.1033	13.768	14.0867	51756000.0
875	873	2014-05-05	14.1327	14.5127	13.8673	14.4467	62872500.0
876	874	2014-05-06	14.5333	14.5773	13.7867	13.8173	71347500.0
877	875	2014-05-07	13.8867	14.05	12.254	12.406	127287000.0
878	876	2014-05-08	12.53	12.96	11.8147	11.8427	257352000.0
879	877	2014-05-09	11.95	12.2267	11.8147	12.1333	109512000.0
880	878	2014-05-12	12.1333	12.4793	11.992	12.332	91471500.0
881	879	2014-05-13	12.3873	12.756	12.16	12.6793	91531500.0
882	880	2014-05-14	12.7007	12.8987	12.4733	12.73	70441500.0
883	881	2014-05-15	12.6207	12.844	12.3533	12.5787	79266000.0
884	882	2014-05-16	12.5333	12.8027	12.474	12.77	57685500.0
885	883	2014-05-19	12.7707	13.1333	12.6667	13.1333	59709000.0
886	884	2014-05-20	13.08	13.2887	12.8713	12.9793	72919500.0
887	885	2014-05-21	13.0	13.3333	12.986	13.326	67347000.0
888	886	2014-05-22	13.348	13.792	13.3033	13.6507	77029500.0
889	887	2014-05-23	13.6867	13.8507	13.5	13.826	49992000.0
890	888	2014-05-27	13.9333	14.258	13.8	14.078	68053500.0
891	889	2014-05-28	14.0387	14.1847	13.684	14.0	68530500.0
892	890	2014-05-29	14.0133	14.166	13.848	14.0	46740000.0
893	891	2014-05-30	14.0213	14.32	13.7833	13.8227	72352500.0
894	892	2014-06-02	13.8213	13.9567	13.4447	13.5667	59125500.0
895	893	2014-06-03	13.59	13.8667	13.506	13.64	50698500.0
896	894	2014-06-04	13.6473	13.7507	13.36	13.5433	44190000.0
897	895	2014-06-05	13.5827	13.9467	13.5507	13.8	50929500.0
898	896	2014-06-06	13.9267	14.054	13.812	13.858	39301500.0
899	897	2014-06-09	13.8993	13.9993	13.5867	13.602	34545000.0
900	898	2014-06-10	13.5853	13.798	13.4367	13.484	43896000.0
901	899	2014-06-11	13.44	13.6667	13.2833	13.6333	52020000.0
902	900	2014-06-12	13.6493	13.992	13.514	13.5627	78660000.0
903	901	2014-06-13	13.596	13.816	13.4387	13.7227	91671000.0
904	902	2014-06-16	13.8	15.0327	13.694	15.0	171028500.0
905	903	2014-06-17	14.9767	15.7027	14.8567	15.3667	169213500.0
906	904	2014-06-18	15.3713	15.4993	15.0747	15.12	89343000.0
907	905	2014-06-19	15.1547	15.6873	15.0667	15.0687	114487500.0
908	906	2014-06-20	15.202	15.4193	15.08	15.2667	63924000.0
909	907	2014-06-23	15.264	15.9327	15.2147	15.846	100888500.0
910	908	2014-06-24	15.82	16.1253	15.442	15.5133	104314500.0
911	909	2014-06-25	15.472	15.8367	15.3493	15.7833	74611500.0
912	910	2014-06-26	15.7853	16.0267	15.614	15.6733	65886000.0
913	911	2014-06-27	15.6667	16.0	15.5667	15.9573	75367500.0
914	912	2014-06-30	15.868	16.2993	15.868	16.0233	61995000.0
915	913	2014-07-01	16.066	16.2293	15.9133	15.9633	53196000.0
916	914	2014-07-02	15.9667	16.1553	15.138	15.32	102298500.0
917	915	2014-07-03	15.3333	15.5933	14.9333	15.2327	66034500.0
918	916	2014-07-07	15.2113	15.3333	14.6933	14.7833	74419500.0
919	917	2014-07-08	14.8667	14.8667	14.2847	14.598	101098500.0
920	918	2014-07-09	14.6107	14.948	14.5993	14.8667	50980500.0
921	919	2014-07-10	14.8347	14.8667	14.4027	14.62	63258000.0
922	920	2014-07-11	14.6587	14.7927	14.4667	14.502	41347500.0
923	921	2014-07-14	14.6827	15.2527	14.3633	15.1333	92257500.0
924	922	2014-07-15	15.1707	15.2	14.54	14.62	71305500.0
925	923	2014-07-16	14.6533	14.9867	14.4273	14.4387	51513000.0
926	924	2014-07-17	14.4467	14.7033	14.2333	14.3247	57648000.0
927	925	2014-07-18	14.35	14.7473	14.3333	14.68	53826000.0
928	926	2014-07-21	14.6813	14.8807	14.448	14.6993	49165500.0
929	927	2014-07-22	14.836	14.8867	14.6073	14.6407	35058000.0
930	928	2014-07-23	14.628	14.9833	14.628	14.906	39615000.0
931	929	2014-07-24	14.9053	15.0067	14.72	14.8347	39552000.0
932	930	2014-07-25	14.824	15.1313	14.77	14.914	39411000.0
933	931	2014-07-28	14.894	15.4667	14.76	14.9767	84943500.0
934	932	2014-07-29	15.024	15.22	14.944	15.0533	41269500.0
935	933	2014-07-30	15.0333	15.3067	14.6833	15.2867	60807000.0
936	934	2014-07-31	15.3573	15.4713	13.9147	14.8727	96696000.0
937	935	2014-08-01	14.8333	15.8333	14.388	15.54	153400500.0
938	936	2014-08-04	15.6653	16.0333	15.4667	15.8867	75952500.0
939	937	2014-08-05	15.9087	16.1993	15.7127	15.9287	67884000.0
940	938	2014-08-06	15.9467	16.7613	15.8167	16.536	118677000.0
941	939	2014-08-07	16.5667	17.1127	16.5067	16.8033	95010000.0
942	940	2014-08-08	16.752	16.826	16.4333	16.5473	64384500.0
943	941	2014-08-11	16.8327	17.5827	16.5333	17.2627	101056500.0
944	942	2014-08-12	17.3587	17.3813	16.972	17.3333	74634000.0
945	943	2014-08-13	17.39	17.7093	17.3073	17.532	88335000.0
946	944	2014-08-14	17.5867	17.5927	17.236	17.41	51877500.0
947	945	2014-08-15	17.4953	17.5193	17.2333	17.4667	47685000.0
948	946	2014-08-18	17.5333	17.8173	17.2833	17.2833	71943000.0
949	947	2014-08-19	17.3313	17.4	16.7747	17.0787	66840000.0
950	948	2014-08-20	17.0153	17.2493	16.8667	17.0167	38166000.0
951	949	2014-08-21	17.0667	17.2533	16.884	16.96	37018500.0
952	950	2014-08-22	16.9267	17.1413	16.8407	17.116	35620500.0
953	951	2014-08-25	17.2	17.5787	17.1333	17.51	55287000.0
954	952	2014-08-26	17.5333	17.706	17.44	17.468	47110500.0
955	953	2014-08-27	17.5	17.616	17.3527	17.55	38287500.0
956	954	2014-08-28	17.4273	17.632	17.41	17.606	36576000.0
957	955	2014-08-29	17.666	18.1333	17.666	17.9833	82822500.0
958	956	2014-09-02	18.0067	18.9927	18.0067	18.9733	122932500.0
959	957	2014-09-03	18.9967	19.2513	18.6733	18.7067	83658000.0
960	958	2014-09-04	18.8133	19.428	18.62	19.1133	104331000.0
961	959	2014-09-05	19.198	19.2607	18.1673	18.442	136144500.0
962	960	2014-09-08	18.5433	18.992	18.4927	18.8	69922500.0
963	961	2014-09-09	18.8313	19.0327	18.4667	18.5933	57493500.0
964	962	2014-09-10	18.6	18.7647	18.244	18.7533	46741500.0
965	963	2014-09-11	18.8	18.986	18.5753	18.6767	48127500.0
966	964	2014-09-12	18.7193	18.826	18.4667	18.59	41457000.0
967	965	2014-09-15	18.5413	18.5413	16.6087	17.0	209746500.0
968	966	2014-09-16	17.1153	17.4973	16.828	17.38	106606500.0
969	967	2014-09-17	17.4967	17.6467	17.3	17.434	65944500.0
970	968	2014-09-18	17.5413	17.7067	17.4253	17.55	47353500.0
971	969	2014-09-19	17.6	17.6333	17.0087	17.2307	87552000.0
972	970	2014-09-22	17.2187	17.3133	16.314	16.5333	104559000.0
973	971	2014-09-23	16.4327	16.92	16.2333	16.66	73747500.0
974	972	2014-09-24	16.63	16.856	16.4693	16.7967	48142500.0
975	973	2014-09-25	16.918	16.9973	16.4067	16.48	61905000.0
976	974	2014-09-26	16.4707	16.6487	16.4047	16.4367	49257000.0
977	975	2014-09-29	16.3587	16.576	16.0467	16.3133	61668000.0
978	976	2014-09-30	16.3673	16.51	16.008	16.1933	54453000.0
979	977	2014-10-01	16.1667	16.2333	15.71	16.0573	75615000.0
980	978	2014-10-02	16.0973	16.9867	16.0413	16.724	118692000.0
981	979	2014-10-03	16.8667	17.1	16.7353	17.0667	70530000.0
982	980	2014-10-06	17.0767	17.4993	17.014	17.35	102403500.0
983	981	2014-10-07	17.3547	17.4307	17.0487	17.3267	59218500.0
984	982	2014-10-08	17.3267	17.5253	16.8427	17.352	63711000.0
985	983	2014-10-09	17.466	17.7027	16.96	17.2373	94407000.0
986	984	2014-10-10	16.7993	16.8667	15.68	15.8133	167515500.0
987	985	2014-10-13	15.8067	16.0193	14.6667	14.87	145405500.0
988	986	2014-10-14	15.0	15.498	14.8667	15.2493	89052000.0
989	987	2014-10-15	15.2013	15.3993	14.488	14.8993	116542500.0
990	988	2014-10-16	14.8667	15.328	14.5	15.1053	66036000.0
991	989	2014-10-17	15.286	15.6513	15.09	15.1633	146335500.0
992	990	2014-10-20	15.2693	15.4933	14.8747	15.388	43081500.0
993	991	2014-10-21	15.4667	15.7167	15.226	15.6333	49818000.0
994	992	2014-10-22	15.6107	15.826	15.3707	15.4567	50922000.0
995	993	2014-10-23	15.554	15.752	15.4067	15.69	44418000.0
996	994	2014-10-24	15.6573	15.8533	15.4133	15.7067	44964000.0
997	995	2014-10-27	15.7107	15.7333	14.6873	14.792	122512500.0
998	996	2014-10-28	14.9333	16.3067	14.9333	16.0307	136755000.0
999	997	2014-10-29	16.1653	16.2667	15.7093	15.8607	64392000.0
1000	998	2014-10-30	15.8667	16.0333	15.6407	15.9107	41557500.0
1001	999	2014-10-31	16.1267	16.2333	15.9167	16.1127	95433000.0
1002	1000	2014-11-03	16.1533	16.504	16.088	16.152	53284500.0
1003	1001	2014-11-04	16.2013	16.2267	15.7687	15.9993	45828000.0
1004	1002	2014-11-05	16.0967	16.6267	14.4667	16.46	110295000.0
1005	1003	2014-11-06	16.4	16.446	15.2333	16.12	199843500.0
1006	1004	2014-11-07	16.332	16.332	15.8133	15.9907	66370500.0
1007	1005	2014-11-10	16.036	16.192	15.7867	16.152	60531000.0
1008	1006	2014-11-11	16.1347	16.788	16.0973	16.74	104346000.0
1009	1007	2014-11-12	16.7467	16.8227	16.372	16.6593	74176500.0
1010	1008	2014-11-13	16.6767	17.05	16.6067	16.8	83121000.0
1011	1009	2014-11-14	16.7813	17.2567	16.4467	17.2233	80746500.0
1012	1010	2014-11-17	17.1833	17.2667	16.8013	16.93	106527000.0
1013	1011	2014-11-18	16.9573	17.3327	16.8667	17.1733	59107500.0
1014	1012	2014-11-19	17.1833	17.1973	16.3733	16.5687	102915000.0
1015	1013	2014-11-20	16.4367	16.7287	16.4	16.6327	46186500.0
1016	1014	2014-11-21	16.656	16.8667	16.12	16.1513	98868000.0
1017	1015	2014-11-24	16.3153	16.5567	16.0427	16.4253	62733000.0
1018	1016	2014-11-25	16.5053	16.648	16.4	16.566	41280000.0
1019	1017	2014-11-26	16.582	16.6	16.44	16.592	25401000.0
1020	1018	2014-11-28	16.486	16.6433	16.168	16.2733	26473500.0
1021	1019	2014-12-01	16.162	16.3647	15.2673	15.4993	111850500.0
1022	1020	2014-12-02	15.5733	15.8127	15.2	15.4653	77887500.0
1023	1021	2014-12-03	15.4933	15.512	15.0333	15.3327	68868000.0
1024	1022	2014-12-04	15.3327	15.5033	15.154	15.1913	50370000.0
1025	1023	2014-12-05	15.234	15.3653	14.7893	14.9667	79653000.0
1026	1024	2014-12-08	14.9193	14.9907	14.1333	14.3193	121050000.0
1027	1025	2014-12-09	14.1333	14.5153	13.618	14.4167	124179000.0
1028	1026	2014-12-10	14.4833	14.5233	13.8467	13.9407	96352500.0
1029	1027	2014-12-11	13.9833	14.362	13.8193	13.8667	86691000.0
1030	1028	2014-12-12	13.8387	14.112	13.602	13.86	93274500.0
1031	1029	2014-12-15	14.05	14.05	13.5113	13.5667	67555500.0
1032	1030	2014-12-16	13.6	13.6	13.0247	13.1667	109290000.0
1033	1031	2014-12-17	13.1873	13.7793	12.8333	13.77	95917500.0
1034	1032	2014-12-18	13.9627	14.5913	13.9627	14.5507	95482500.0
1035	1033	2014-12-19	14.7273	14.8113	14.3	14.6127	91818000.0
1036	1034	2014-12-22	14.6667	14.9373	14.5507	14.8367	63783000.0
1037	1035	2014-12-23	14.8653	14.9667	14.6347	14.7	58047000.0
1038	1036	2014-12-24	14.7313	14.8333	14.6167	14.8307	17316000.0
1039	1037	2014-12-26	14.8267	15.2333	14.7647	15.1893	43195500.0
1040	1038	2014-12-29	15.1433	15.194	14.9347	15.046	35398500.0
1041	1039	2014-12-30	14.9247	15.0667	14.76	14.838	38286000.0
1042	1040	2014-12-31	14.838	15.0453	14.8153	14.8267	30895500.0
1043	1041	2015-01-02	14.886	14.9333	14.2173	14.62	60666000.0
1044	1042	2015-01-05	14.57	14.57	13.8107	13.908	68766000.0
1045	1043	2015-01-06	13.9333	14.28	13.614	14.0933	81739500.0
1046	1044	2015-01-07	14.1867	14.3187	13.9853	14.0733	38506500.0
1047	1045	2015-01-08	14.1613	14.3213	14.0007	14.0633	43804500.0
1048	1046	2015-01-09	13.8607	14.0533	13.664	13.75	60375000.0
1049	1047	2015-01-12	13.7047	13.7047	13.2833	13.4873	77257500.0
1050	1048	2015-01-13	13.4267	13.8407	12.5333	12.7967	56380500.0
1051	1049	2015-01-14	12.8013	13.0133	12.2333	12.8533	149176500.0
1052	1050	2015-01-15	12.936	13.05	12.6367	12.74	68364000.0
1053	1051	2015-01-16	12.7047	12.966	12.3367	12.8953	46059000.0
1054	1052	2015-01-20	12.89	13.0193	12.4693	12.84	57217500.0
1055	1053	2015-01-21	12.652	13.2453	12.3333	13.104	54037500.0
1056	1054	2015-01-22	13.2387	13.5493	13.0133	13.5167	53611500.0
1057	1055	2015-01-23	13.4833	13.5667	13.222	13.4093	43978500.0
1058	1056	2015-01-26	13.3913	13.908	13.3667	13.782	41752500.0
1059	1057	2015-01-27	13.8	13.8687	13.48	13.7933	35581500.0
1060	1058	2015-01-28	13.8253	13.8633	13.228	13.3333	40210500.0
1061	1059	2015-01-29	13.2673	13.732	13.1	13.6907	42373500.0
1062	1060	2015-01-30	13.7333	13.8313	13.5333	13.5667	39295500.0
1063	1061	2015-02-02	13.574	14.13	13.5533	14.0007	54160500.0
1064	1062	2015-02-03	14.2	14.6913	14.0333	14.5733	62689500.0
1065	1063	2015-02-04	14.4907	14.7653	14.4533	14.5167	40846500.0
1066	1064	2015-02-05	14.5853	15.032	14.57	14.73	45030000.0
1067	1065	2015-02-06	14.6673	14.8933	14.4333	14.45	41568000.0
1068	1066	2015-02-09	14.4333	14.5533	14.1327	14.5007	45162000.0
1069	1067	2015-02-10	14.4747	14.7	14.268	14.32	70638000.0
1070	1068	2015-02-11	14.3267	14.5227	13.4	13.6333	122290500.0
1071	1069	2015-02-12	13.6327	13.6327	12.8747	13.5233	202587000.0
1072	1070	2015-02-13	13.6667	13.7327	13.394	13.5213	77947500.0
1073	1071	2015-02-17	13.7333	13.8087	13.4333	13.6567	48615000.0
1074	1072	2015-02-18	13.6627	13.7447	13.5067	13.6	66528000.0
1075	1073	2015-02-19	13.626	14.1627	13.5833	14.1067	65745000.0
1076	1074	2015-02-20	14.106	14.5067	13.98	14.4767	78301500.0
1077	1075	2015-02-23	14.4	14.5467	13.7553	13.7767	112644000.0
1078	1076	2015-02-24	13.792	13.8573	13.4467	13.5633	87600000.0
1079	1077	2015-02-25	13.5667	13.8093	13.5053	13.59	52257000.0
1080	1078	2015-02-26	13.6147	14.0727	13.4813	13.824	86088000.0
1081	1079	2015-02-27	13.8267	13.9033	13.52	13.5567	50161500.0
1082	1080	2015-03-02	13.5333	13.5733	13.0547	13.1533	101004000.0
1083	1081	2015-03-03	13.1867	13.35	13.0213	13.2933	57592500.0
1084	1082	2015-03-04	13.2447	13.5013	13.1473	13.45	57156000.0
1085	1083	2015-03-05	13.5353	13.746	13.3407	13.3573	65712000.0
1086	1084	2015-03-06	13.3347	13.4	12.81	12.978	87417000.0
1087	1085	2015-03-09	12.898	12.974	12.55	12.75	87274500.0
1088	1086	2015-03-10	12.6667	12.9	12.5067	12.688	69730500.0
1089	1087	2015-03-11	12.7	13.0787	12.6953	12.9007	64245000.0
1090	1088	2015-03-12	12.9167	12.9633	12.65	12.7573	53023500.0
1091	1089	2015-03-13	12.7573	12.7867	12.4733	12.58	67867500.0
1092	1090	2015-05-26	16.4667	16.8	16.4333	16.5	43978500.0
1093	1091	2015-05-27	16.5733	16.6593	16.37	16.5013	43153500.0
1094	1092	2015-05-28	16.4907	16.79	16.3367	16.7773	44253000.0
1095	1093	2015-05-29	16.7587	16.858	16.6287	16.7167	49329570.0
1096	1094	2015-06-01	16.7987	16.8	16.498	16.63	31530225.0
1097	1095	2015-06-02	16.616	16.6667	16.42	16.5467	26885745.0
1098	1096	2015-06-03	16.6	16.7147	16.4673	16.6033	22884615.0
1099	1097	2015-06-04	16.4807	16.62	16.3667	16.3667	30814980.0
1100	1098	2015-06-05	16.384	16.6467	16.3533	16.61	40628865.0
1101	1099	2015-06-08	16.6873	17.25	16.58	17.1233	65460270.0
1102	1100	2015-06-09	17.0333	17.1827	16.9427	16.9807	32805165.0
1103	1101	2015-06-10	17.0667	17.1033	16.5487	16.7133	43567065.0
1104	1102	2015-06-11	16.8333	16.9793	16.6953	16.7167	26028345.0
1105	1103	2015-06-12	16.7073	16.8973	16.6767	16.7307	18391890.0
1106	1104	2015-06-15	16.6947	16.752	16.4007	16.6973	27654165.0
1107	1105	2015-06-16	16.6287	16.896	16.606	16.882	24904965.0
1108	1106	2015-06-17	16.8833	17.624	16.8	17.4207	70233015.0
1109	1107	2015-06-18	17.3647	17.564	17.3333	17.46	35891805.0
1110	1108	2015-06-19	17.5147	17.5867	17.34	17.5	32618625.0
1111	1109	2015-06-22	17.7	17.7313	17.046	17.3233	60604575.0
1112	1110	2015-06-23	17.3713	17.8667	17.238	17.84	50767455.0
1113	1111	2015-06-24	17.8547	17.8547	17.5813	17.66	29859885.0
1114	1112	2015-06-25	17.732	18.094	17.68	17.9133	37257870.0
1115	1113	2015-06-26	17.9067	17.9673	17.7333	17.8173	46306020.0
1116	1114	2015-06-29	17.6	17.73	17.3267	17.4833	44892210.0
1117	1115	2015-06-30	17.482	18.0613	17.482	17.9167	40032600.0
1118	1116	2015-07-01	17.9667	18.2333	17.8567	17.9567	26522145.0
1119	1117	2015-07-02	17.956	18.8453	17.9067	18.6507	89596185.0
1120	1118	2015-07-06	18.5993	18.7913	18.42	18.6867	51407370.0
1121	1119	2015-07-07	18.4233	18.4933	17.3847	17.71	76788555.0
1122	1120	2015-07-08	17.5673	17.5993	16.954	17.0147	77151690.0
1123	1121	2015-07-09	17.24	17.532	17.1193	17.2667	42350805.0
1124	1122	2015-07-10	17.294	17.6467	17.188	17.2787	32995410.0
1125	1123	2015-07-13	17.4133	17.5227	17.07	17.46	37339440.0
1126	1124	2015-07-14	17.536	17.7867	17.3673	17.6833	23937300.0
1127	1125	2015-07-15	17.7853	17.9033	17.4067	17.5213	24810810.0
1128	1126	2015-07-16	17.6873	18.0587	17.544	17.9667	19932795.0
1129	1127	2015-07-17	18.0193	18.3693	17.8833	18.31	64817235.0
1130	1128	2015-07-20	18.4333	19.11	18.1693	18.8267	62984370.0
1131	1129	2015-07-21	18.8313	18.8313	17.608	17.6667	76316850.0
1132	1130	2015-07-22	17.6333	17.9627	17.3333	17.858	38555175.0
1133	1131	2015-07-23	18.0067	18.0067	17.6847	17.8533	28486500.0
1134	1132	2015-07-24	17.9267	18.0727	17.5947	17.7067	37048095.0
1135	1133	2015-07-27	17.682	17.682	16.7193	16.88	60568065.0
1136	1134	2015-07-28	17.0113	17.6933	16.7887	17.6933	48846450.0
1137	1135	2015-07-29	17.7187	17.8593	17.4667	17.5753	34009380.0
1138	1136	2015-07-30	17.6133	17.8293	17.474	17.7987	26370390.0
1139	1137	2015-07-31	17.8767	17.9573	17.674	17.6933	27594270.0
1140	1138	2015-08-03	17.7333	17.842	17.138	17.3433	32603745.0
1141	1139	2015-08-04	17.338	17.7813	17.2227	17.6833	28507875.0
1142	1140	2015-08-05	17.7933	18.4667	16.3333	17.0	68174265.0
1143	1141	2015-08-06	17.0133	17.0493	15.7413	16.3833	189249225.0
1144	1142	2015-08-07	16.3533	16.4087	15.8927	16.1673	67028235.0
1145	1143	2015-08-10	16.1333	16.198	15.7367	16.04	53537460.0
1146	1144	2015-08-11	15.9033	15.9533	15.6293	15.8247	52796445.0
1147	1145	2015-08-12	15.7073	15.9847	15.4913	15.9347	46502790.0
1148	1146	2015-08-13	16.0133	16.432	15.9267	16.208	58656540.0
1149	1147	2015-08-14	16.1967	16.6147	16.118	16.2567	53596260.0
1150	1148	2015-08-17	16.3333	17.2587	16.3333	17.02	88423530.0
1151	1149	2015-08-18	17.1	17.4	16.904	17.3733	53375535.0
1152	1150	2015-08-19	17.4673	17.4673	16.964	16.9867	46379340.0
1153	1151	2015-08-20	16.8687	16.9707	16.0007	16.034	62651175.0
1154	1152	2015-08-21	16.044	16.2533	15.314	15.3433	83421645.0
1155	1153	2015-08-24	14.5667	15.4267	13.0	14.6667	120938985.0
1156	1154	2015-08-25	15.2667	15.5333	14.5667	14.5667	53007090.0
1157	1155	2015-08-26	15.1493	15.3333	14.3673	15.02	63997230.0
1158	1156	2015-08-27	15.318	16.3167	15.2593	16.2173	98315805.0
1159	1157	2015-08-28	16.1307	16.7633	15.9333	16.592	71507475.0
1160	1158	2015-08-31	16.2647	16.9967	16.236	16.474	122503890.0
1161	1159	2015-09-01	16.3333	16.4	15.798	15.9733	71484615.0
1162	1160	2015-09-02	15.9453	17.0327	15.9453	16.9333	61671885.0
1163	1161	2015-09-03	16.9167	17.0033	16.2067	16.2333	53779770.0
1164	1162	2015-09-04	16.1453	16.2727	15.88	16.1287	47893560.0
1165	1163	2015-09-08	16.53	16.75	16.27	16.686	40088835.0
1166	1164	2015-09-09	16.6867	16.9627	16.5333	16.6053	43224345.0
1167	1165	2015-09-10	16.7107	16.8007	16.3553	16.5933	33505485.0
1168	1166	2015-09-11	16.4667	16.6927	16.3153	16.69	30261885.0
1169	1167	2015-09-14	16.7313	16.95	16.6033	16.876	37000215.0
1170	1168	2015-09-15	16.82	16.9733	16.6333	16.93	37735680.0
1171	1169	2015-09-16	16.9453	17.5253	16.8587	17.4993	53034555.0
1172	1170	2015-09-17	17.4547	17.7	17.3793	17.4607	44743740.0
1173	1171	2015-09-18	17.4533	17.588	17.16	17.3327	46208550.0
1174	1172	2015-09-21	17.3153	18.1047	17.0533	17.6667	78873465.0
1175	1173	2015-09-22	17.5853	17.5853	17.058	17.3973	47461185.0
1176	1174	2015-09-23	17.2933	17.5313	17.172	17.3973	33568950.0
1177	1175	2015-09-24	17.3867	17.5667	17.0807	17.5667	43135980.0
1178	1176	2015-09-25	17.6	17.8167	17.0767	17.13	49134375.0
1179	1177	2015-09-28	17.1893	17.3193	16.4407	16.6053	127229130.0
1180	1178	2015-09-29	16.7333	16.982	16.364	16.4467	47435895.0
1181	1179	2015-09-30	16.6247	16.926	16.156	16.5633	62164515.0
1182	1180	2015-10-01	16.6433	16.6433	15.8087	15.9667	56504925.0
1183	1181	2015-10-02	16.038	16.7333	15.5333	16.5667	54307740.0
1184	1182	2015-10-05	16.6673	16.7333	16.2753	16.354	48077100.0
1185	1183	2015-10-06	16.3327	16.3327	15.7053	15.95	65567505.0
1186	1184	2015-10-07	15.7947	15.8667	15.2747	15.46	89247075.0
1187	1185	2015-10-08	15.378	15.424	14.754	15.0	77791965.0
1188	1186	2015-10-09	14.7333	14.958	14.5333	14.6933	79845975.0
1189	1187	2015-10-12	14.8	14.9067	14.2793	14.3	49668135.0
1190	1188	2015-10-13	14.3067	14.8353	14.0753	14.6	67942260.0
1191	1189	2015-10-14	14.6173	14.7433	14.362	14.4933	39930165.0
1192	1190	2015-10-15	14.59	14.8627	14.2467	14.8627	36025155.0
1193	1191	2015-10-16	14.788	15.366	14.788	15.11	56215725.0
1194	1192	2015-10-19	15.2293	15.41	14.996	15.15	31590870.0
1195	1193	2015-10-20	15.1667	15.24	13.4667	14.1107	197281935.0
1196	1194	2015-10-21	14.2267	14.3207	13.92	14.0667	53924745.0
1197	1195	2015-10-22	14.134	14.3833	13.96	14.2	35633430.0
1198	1196	2015-10-23	14.4527	14.5333	13.846	14.0	54594090.0
1199	1197	2015-10-26	14.0327	14.4667	13.9267	14.38	42132645.0
1200	1198	2015-10-27	14.372	14.4733	13.834	14.0233	45352560.0
1201	1199	2015-10-28	14.0473	14.23	13.8867	14.1867	34321920.0
1202	1200	2015-10-29	14.1333	14.25	13.94	14.0007	23203560.0
1203	1201	2015-10-30	14.0933	14.1087	13.5927	13.7927	55364160.0
1204	1202	2015-11-02	13.7933	14.3867	13.7933	14.2633	49048695.0
1205	1203	2015-11-03	14.26	15.5967	13.5	15.1713	81725865.0
1206	1204	2015-11-04	14.998	15.516	14.8	15.4233	164936790.0
1207	1205	2015-11-05	15.442	15.6393	15.2793	15.46	57396345.0
1208	1206	2015-11-06	15.4333	15.5573	15.3	15.5	62338770.0
1209	1207	2015-11-09	15.4507	15.5327	14.954	14.9993	49130655.0
1210	1208	2015-11-10	14.99	15.0	14.4053	14.44	58650945.0
1211	1209	2015-11-11	14.5527	14.632	14.242	14.6267	42948015.0
1212	1210	2015-11-12	14.5953	14.6	14.16	14.1667	37479450.0
1213	1211	2015-11-13	14.16	14.22	13.6947	13.702	42982740.0
1214	1212	2015-11-16	13.7667	14.332	13.7	14.28	37396095.0
1215	1213	2015-11-17	14.3447	14.4	14.0933	14.2667	27685005.0
1216	1214	2015-11-18	14.3267	14.7587	14.168	14.68	36768795.0
1217	1215	2015-11-19	14.864	15.0793	14.6867	14.74	30967155.0
1218	1216	2015-11-20	14.7867	15.0	14.2387	14.664	57603405.0
1219	1217	2015-11-23	14.6673	14.6673	14.3113	14.4933	31581555.0
1220	1218	2015-11-24	14.4	14.7333	14.3333	14.4733	31788765.0
1221	1219	2015-11-25	14.5667	15.3887	14.5667	15.3533	51472185.0
1222	1220	2015-11-27	15.3913	15.4833	15.134	15.3353	24905370.0
1223	1221	2015-11-30	15.4367	15.6187	15.272	15.3667	33631095.0
1224	1222	2015-12-01	15.404	15.8667	15.32	15.82	47844060.0
1225	1223	2015-12-02	15.81	15.9067	15.4153	15.532	37548885.0
1226	1224	2015-12-03	15.56	15.83	15.3333	15.5667	37645980.0
1227	1225	2015-12-04	15.6	15.63	15.1773	15.3933	32882220.0
1228	1226	2015-12-07	15.3587	15.7087	15.0767	15.3933	40632900.0
1229	1227	2015-12-08	15.2667	15.2667	14.9467	15.18	34195545.0
1230	1228	2015-12-09	15.0667	15.1667	14.7147	14.9873	39684090.0
1231	1229	2015-12-10	14.9993	15.2327	14.9093	15.1653	26159520.0
1232	1230	2015-12-11	15.0053	15.05	14.36	14.432	42714765.0
1233	1231	2015-12-14	14.6587	14.728	14.3247	14.572	35973795.0
1234	1232	2015-12-15	14.7333	14.8287	14.5333	14.7267	28405860.0
1235	1233	2015-12-16	14.8333	15.6587	14.7153	15.5833	64146990.0
1236	1234	2015-12-17	15.69	15.8507	15.3207	15.4733	40449015.0
1237	1235	2015-12-18	15.4	15.7267	15.286	15.3833	38668740.0
1238	1236	2015-12-21	15.4667	15.722	15.4	15.5333	24367620.0
1239	1237	2015-12-22	15.5333	15.77	15.3087	15.3467	25559175.0
1240	1238	2015-12-23	15.4667	15.5633	15.2087	15.3133	18879060.0
1241	1239	2015-12-24	15.3133	15.4587	15.2187	15.3713	8807865.0
1242	1240	2015-12-28	15.3573	15.4653	15.036	15.2667	22891215.0
1243	1241	2015-12-29	15.3167	15.86	15.3027	15.86	31348185.0
1244	1242	2015-12-30	15.7387	16.2427	15.7113	15.9133	47373570.0
1245	1243	2015-12-31	16.0	16.23	15.8913	16.0	35687385.0
1246	1244	2016-01-04	15.5733	15.9667	14.6	14.9727	84687525.0
1247	1245	2016-01-05	14.934	15.126	14.6667	14.85	39873360.0
1248	1246	2016-01-06	14.6047	14.7167	14.3987	14.7167	45644085.0
1249	1247	2016-01-07	14.5333	14.5627	14.144	14.334	44442075.0
1250	1248	2016-01-08	14.4133	14.696	14.03	14.0753	42351450.0
1251	1249	2016-01-11	14.0633	14.2967	13.5333	13.8287	51419670.0
1252	1250	2016-01-12	13.9893	14.2493	13.6873	14.066	37346910.0
1253	1251	2016-01-13	14.17	14.1767	13.3333	13.4	45447780.0
1254	1252	2016-01-14	13.3667	14.0	12.892	13.8033	78481125.0
1255	1253	2016-01-15	13.4667	13.6793	13.1333	13.65	65273250.0
1256	1254	2016-01-19	13.992	14.0313	13.3853	13.6647	49873515.0
1257	1255	2016-01-20	13.5	13.5	12.75	13.346	71760615.0
1258	1256	2016-01-21	13.2	13.5487	13.0013	13.2733	39395805.0
1259	1257	2016-01-22	13.56	13.7667	13.2687	13.5033	36423510.0
1260	1258	2016-01-25	13.5033	13.5713	13.034	13.0667	32746890.0
1261	1259	2016-01-26	13.0767	13.2187	12.592	12.79	61887765.0
1262	1260	2016-01-27	12.8007	12.884	12.3847	12.6033	43610685.0
1263	1261	2016-01-28	12.6333	12.7933	12.1607	12.4327	58177335.0
1264	1262	2016-01-29	12.5853	12.916	12.5193	12.7787	36289005.0
1265	1263	2016-02-01	12.7167	13.3013	12.1833	13.088	67881600.0
1266	1264	2016-02-02	13.09	13.09	12.0153	12.18	72660375.0
1267	1265	2016-02-03	12.2467	12.3267	11.3453	11.572	102199185.0
1268	1266	2016-02-04	11.6373	11.732	11.1327	11.37	55556535.0
1269	1267	2016-02-05	11.4867	11.5627	10.516	10.8333	121217820.0
1270	1268	2016-02-08	10.6	10.6	9.7333	9.75	117036630.0
1271	1269	2016-02-09	9.798	10.6527	9.34	9.6667	111349140.0
1272	1270	2016-02-10	9.7533	10.9933	9.0	10.502	114878790.0
1273	1271	2016-02-11	10.2	10.884	9.6013	10.1333	187276440.0
1274	1272	2016-02-12	10.1333	10.4673	9.58	9.9967	95316150.0
1275	1273	2016-02-16	10.0993	10.8633	10.0993	10.3307	72728055.0
1276	1274	2016-02-17	10.4987	11.3447	10.4453	11.3447	76193205.0
1277	1275	2016-02-18	11.3533	11.5833	10.9847	11.1333	49621590.0
1278	1276	2016-02-19	11.0333	11.166	10.8333	11.1233	36965385.0
1279	1277	2016-02-22	11.3	11.9273	11.3	11.7967	66003810.0
1280	1278	2016-02-23	11.648	12.1153	11.5787	11.7667	69213390.0
1281	1279	2016-02-24	11.6733	12.0	11.1893	11.9993	69879090.0
1282	1280	2016-02-25	11.8887	12.568	11.68	12.4907	67942905.0
1283	1281	2016-02-26	12.6067	12.8	12.3333	12.6507	78149805.0
1284	1282	2016-02-29	12.6	13.09	12.6	12.7533	115657890.0
1285	1283	2016-03-01	12.9527	13.0633	12.18	12.3167	87616590.0
1286	1284	2016-03-02	12.3953	12.568	12.1	12.458	62262495.0
1287	1285	2016-03-03	12.556	13.1613	12.2813	13.0267	63760695.0
1288	1286	2016-03-04	13.04	13.602	13.04	13.3833	86046540.0
1289	1287	2016-03-07	13.3333	13.98	13.16	13.7	67046235.0
1290	1288	2016-03-08	13.6667	13.8333	13.48	13.5233	53949945.0
1291	1289	2016-03-09	13.5667	13.9587	13.5193	13.93	41877810.0
1292	1290	2016-03-10	13.93	14.2333	13.378	13.6787	67059180.0
1293	1291	2016-03-11	13.918	13.9613	13.6887	13.8347	42624135.0
1294	1292	2016-03-14	13.88	14.448	13.88	14.3667	50652270.0
1295	1293	2016-03-15	14.2667	14.598	14.1	14.5333	80336310.0
1296	1294	2016-03-16	14.556	14.8387	14.4533	14.8113	45207405.0
1297	1295	2016-03-17	14.8	15.2333	14.6267	15.21	48334365.0
1298	1296	2016-03-18	15.1333	15.632	15.1067	15.4733	59588040.0
1299	1297	2016-03-21	15.5333	15.992	15.516	15.9	66283815.0
1300	1298	2016-03-22	15.9	15.9327	15.5033	15.5333	53471670.0
1301	1299	2016-03-23	15.6333	15.68	14.6867	14.6893	62026500.0
1302	1300	2016-03-24	14.5127	15.2593	14.2987	15.22	64368510.0
1303	1301	2016-03-28	15.226	15.654	15.0	15.3333	49788900.0
1304	1302	2016-03-29	15.4333	15.492	15.022	15.3533	51507480.0
1305	1303	2016-03-30	15.46	15.7	15.1	15.1	52204845.0
1306	1304	2016-03-31	15.1333	15.828	15.0007	15.54	103025805.0
1307	1305	2016-04-01	15.6667	16.7493	15.318	15.83	205378890.0
1308	1306	2016-04-04	16.3333	16.808	15.7133	15.76	169088775.0
1309	1307	2016-04-05	15.8567	17.1667	15.7767	17.1667	127513170.0
1310	1308	2016-04-06	16.86	17.8493	16.8533	17.7533	143856135.0
1311	1309	2016-04-07	17.8667	17.956	16.9673	17.0647	111640635.0
1312	1310	2016-04-08	17.04	17.434	16.5347	16.6333	92146575.0
1313	1311	2016-04-11	16.7847	17.266	16.3533	16.62	119938500.0
1314	1312	2016-04-12	16.6333	16.8	16.242	16.49	73495020.0
1315	1313	2016-04-13	16.5667	17.0333	16.4887	16.9913	63754965.0
1316	1314	2016-04-14	16.8747	17.1227	16.7367	16.788	53539065.0
1317	1315	2016-04-15	16.8007	17.004	16.608	16.9267	47150220.0
1318	1316	2016-04-18	16.9	17.2207	16.7773	16.848	56465895.0
1319	1317	2016-04-19	17.0267	17.0393	16.0833	16.3333	80956815.0
1320	1318	2016-04-20	16.5193	16.9107	16.1	16.66	67998930.0
1321	1319	2016-04-21	16.6553	16.7313	16.4	16.4887	36160305.0
1322	1320	2016-04-22	16.5133	16.9333	16.3807	16.9233	50184240.0
1323	1321	2016-04-25	17.02	17.1587	16.7173	16.7667	46018590.0
1324	1322	2016-04-26	16.8007	17.0487	16.626	16.772	41643750.0
1325	1323	2016-04-27	16.83	17.0	16.6267	16.7853	41368650.0
1326	1324	2016-04-28	16.696	16.8953	16.496	16.5433	31875060.0
1327	1325	2016-04-29	16.5167	16.666	15.854	15.9533	67850040.0
1328	1326	2016-05-02	16.1167	16.2127	15.6547	16.12	48718935.0
1329	1327	2016-05-03	15.9907	16.12	15.4207	15.4387	54099555.0
1330	1328	2016-05-04	15.3467	16.1753	14.6933	15.2333	101952825.0
1331	1329	2016-05-05	15.3647	15.6	13.986	14.0347	140309865.0
1332	1330	2016-05-06	14.0667	14.4247	13.874	14.3267	74756025.0
1333	1331	2016-05-09	14.4333	14.534	13.7867	13.8167	62450460.0
1334	1332	2016-05-10	14.026	14.0413	13.6667	13.88	51794940.0
1335	1333	2016-05-11	13.874	14.3653	13.7367	13.894	61181340.0
1336	1334	2016-05-12	13.9933	14.1533	13.5767	13.7767	46360335.0
1337	1335	2016-05-13	13.7793	14.08	13.7473	13.82	35990505.0
1338	1336	2016-05-16	13.9327	14.21	13.8587	13.888	37083990.0
1339	1337	2016-05-17	13.9327	13.988	13.6013	13.6867	34568325.0
1340	1338	2016-05-18	13.902	14.354	13.2007	14.0333	69813285.0
1341	1339	2016-05-19	14.0467	14.7333	13.82	14.574	86109435.0
1342	1340	2016-05-20	14.7313	14.7313	14.194	14.6547	113611050.0
1343	1341	2016-05-23	14.726	14.84	14.38	14.38	66618810.0
1344	1342	2016-05-24	14.4993	14.5827	14.3453	14.53	37793115.0
1345	1343	2016-05-25	14.6327	14.7573	14.41	14.5933	37445070.0
1346	1344	2016-05-26	14.666	15.0327	14.6033	15.0327	53304360.0
1347	1345	2016-05-27	15.0667	15.0667	14.7167	14.8433	47011290.0
1348	1346	2016-05-31	14.926	14.9833	14.7667	14.8733	31549200.0
1349	1347	2016-06-01	14.8267	14.8267	14.4593	14.6	38188845.0
1350	1348	2016-06-02	14.632	14.7327	14.474	14.702	24582015.0
1351	1349	2016-06-03	14.7	14.796	14.534	14.5673	28329450.0
1352	1350	2016-06-06	14.6047	14.7267	14.3633	14.7053	28419060.0
1353	1351	2016-06-07	14.748	15.6293	14.7327	15.5127	80287470.0
1354	1352	2016-06-08	15.5333	16.0567	15.4567	15.7233	76060455.0
1355	1353	2016-06-09	15.6467	15.6887	15.07	15.09	58262070.0
1356	1354	2016-06-10	14.8733	15.2667	14.4787	14.674	78597060.0
1357	1355	2016-06-13	14.5533	15.0513	14.4653	14.5133	53577120.0
1358	1356	2016-06-14	14.582	14.8133	14.1687	14.28	44983245.0
1359	1357	2016-06-15	14.4333	14.7933	14.342	14.532	36963330.0
1360	1358	2016-06-16	14.51	14.658	14.2333	14.5333	31423200.0
1361	1359	2016-06-17	14.5353	14.666	14.3	14.33	38441865.0
1362	1360	2016-06-20	14.5	14.9167	14.5	14.696	44990895.0
1363	1361	2016-06-21	14.7667	14.838	12.608	12.8533	41360595.0
1364	1362	2016-06-22	14.0	14.0	12.8807	13.1867	288062460.0
1365	1363	2016-06-23	13.196	13.196	12.8087	13.0	122422515.0
1366	1364	2016-06-24	12.96	13.008	12.476	12.7333	83003595.0
1367	1365	2016-06-27	12.9067	13.254	12.5247	13.22	90248895.0
1368	1366	2016-06-28	13.27	13.6033	13.2633	13.4527	69636630.0
1369	1367	2016-06-29	13.5467	14.1187	13.5333	14.0167	70308465.0
1370	1368	2016-06-30	14.0827	14.2373	13.668	13.7333	56418435.0
1371	1369	2016-07-01	13.6393	14.5493	13.5967	14.4133	63605955.0
1372	1370	2016-07-05	14.0367	14.3033	13.7	14.0933	64103865.0
1373	1371	2016-07-06	13.9587	14.3487	13.9327	14.2433	56001630.0
1374	1372	2016-07-07	14.2867	14.5413	14.1667	14.4	41651820.0
1375	1373	2016-07-08	14.3667	14.654	14.3	14.4	45595800.0
1376	1374	2016-07-11	14.5633	15.1187	14.5633	14.82	66368370.0
1377	1375	2016-07-12	14.792	15.1667	14.7667	14.9667	56701455.0
1378	1376	2016-07-13	15.0	15.0667	14.686	14.8667	44640195.0
1379	1377	2016-07-14	14.9	15.0667	14.7367	14.7687	32683545.0
1380	1378	2016-07-15	14.8333	14.85	14.6067	14.6067	28054815.0
1381	1379	2016-07-18	14.6667	15.1393	14.5533	15.0433	43574475.0
1382	1380	2016-07-19	15.034	15.2733	14.9833	15.08	36414315.0
1383	1381	2016-07-20	15.1347	15.32	15.0	15.28	31636800.0
1384	1382	2016-07-21	15.342	15.3667	14.6067	14.6667	55197015.0
1385	1383	2016-07-22	14.714	14.9667	14.592	14.7933	32939685.0
1386	1384	2016-07-25	14.8333	15.426	14.758	15.3333	57810465.0
1387	1385	2016-07-26	15.4	15.4	15.02	15.2833	39602580.0
1388	1386	2016-07-27	15.31	15.5573	15.128	15.22	35585460.0
1389	1387	2016-07-28	15.2607	15.3853	15.1067	15.3853	29429970.0
1390	1388	2016-07-29	15.3507	15.6853	15.3333	15.6147	38264985.0
1391	1389	2016-08-01	15.6907	15.7753	15.276	15.4113	51807975.0
1392	1390	2016-08-02	15.3453	15.3453	14.76	15.1333	48089565.0
1393	1391	2016-08-03	15.1167	15.5333	14.4333	14.94	49846905.0
1394	1392	2016-08-04	15.2	15.3907	14.8033	15.3367	52533225.0
1395	1393	2016-08-05	15.3187	15.4667	15.15	15.1653	38675430.0
1396	1394	2016-08-08	15.1653	15.3067	15.0667	15.1	27615555.0
1397	1395	2016-08-09	15.02	15.436	15.0	15.2333	26310885.0
1398	1396	2016-08-10	15.2953	15.3247	14.9747	15.0667	28483890.0
1399	1397	2016-08-11	15.0727	15.1713	14.894	15.0	24076710.0
1400	1398	2016-08-12	14.9993	15.11	14.936	15.0393	20300850.0
1401	1399	2016-08-15	15.0667	15.3	14.9867	15.0007	25273980.0
1402	1400	2016-08-16	14.9813	15.146	14.8887	14.9067	26379855.0
1403	1401	2016-08-17	14.7053	14.9887	14.7053	14.892	21790455.0
1404	1402	2016-08-18	14.8827	15.044	14.8193	14.8667	20870070.0
1405	1403	2016-08-19	14.8667	15.0133	14.8353	15.0	19653315.0
1406	1404	2016-08-22	15.0067	15.0527	14.8453	14.87	26019900.0
1407	1405	2016-08-23	14.9067	15.2327	14.8533	15.1087	63281610.0
1408	1406	2016-08-24	15.1067	15.1433	14.8147	14.8147	30888090.0
1409	1407	2016-08-25	14.802	14.9327	14.7167	14.7327	21926385.0
1410	1408	2016-08-26	14.7567	14.8633	14.588	14.634	28345545.0
1411	1409	2016-08-29	14.6	14.6933	14.3333	14.3413	41806380.0
1412	1410	2016-08-30	14.3667	14.4073	14.0347	14.064	39825960.0
1413	1411	2016-08-31	14.066	14.1733	13.91	14.1	40418205.0
1414	1412	2016-09-01	14.1647	14.206	13.35	13.4167	102308160.0
1415	1413	2016-09-02	13.5233	13.5467	13.08	13.22	74876685.0
1416	1414	2016-09-06	13.3333	13.5667	13.2513	13.5493	54042450.0
1417	1415	2016-09-07	13.5627	13.7667	13.3807	13.4633	44694975.0
1418	1416	2016-09-08	13.4953	13.4993	13.0907	13.1767	41787750.0
1419	1417	2016-09-09	13.144	13.3487	12.9133	12.95	48325905.0
1420	1418	2016-09-12	12.8667	13.4247	12.812	13.2567	45839700.0
1421	1419	2016-09-13	13.2113	13.25	12.8967	12.9807	44783100.0
1422	1420	2016-09-14	13.0233	13.1953	12.99	13.0667	28667115.0
1423	1421	2016-09-15	13.1247	13.5013	13.0333	13.3507	36054000.0
1424	1422	2016-09-16	13.354	13.7167	13.258	13.694	38842110.0
1425	1423	2016-09-19	13.7007	13.962	13.6667	13.766	28640355.0
1426	1424	2016-09-20	13.756	13.85	13.594	13.6233	24932340.0
1427	1425	2016-09-21	13.6667	13.8	13.4373	13.712	31800480.0
1428	1426	2016-09-22	13.7093	13.8187	13.5333	13.6733	29451975.0
1429	1427	2016-09-23	13.716	14.012	13.6667	13.8667	33538245.0
1430	1428	2016-09-26	13.7833	14.0667	13.7047	13.93	28243755.0
1431	1429	2016-09-27	13.9533	14.0133	13.64	13.7253	39862860.0
1432	1430	2016-09-28	13.7553	13.8833	13.6333	13.76	27330960.0
1433	1431	2016-09-29	13.7353	13.822	13.35	13.3767	35370465.0
1434	1432	2016-09-30	13.38	13.6653	13.3033	13.6	33940980.0
1435	1433	2016-10-03	13.7933	14.378	13.602	14.2333	80238360.0
1436	1434	2016-10-04	14.232	14.3	13.9213	14.1333	45776940.0
1437	1435	2016-10-05	14.0927	14.21	13.8747	13.94	23797215.0
1438	1436	2016-10-06	13.9107	13.9107	13.3473	13.3773	61862850.0
1439	1437	2016-10-07	13.3973	13.4633	13.0533	13.1133	44352930.0
1440	1438	2016-10-10	13.4067	13.6093	13.1073	13.4133	43733445.0
1441	1439	2016-10-11	13.4133	13.48	13.2207	13.35	30339060.0
1442	1440	2016-10-12	13.3367	13.592	13.32	13.426	24088650.0
1443	1441	2016-10-13	13.334	13.3933	13.1367	13.3653	28215435.0
1444	1442	2016-10-14	13.4013	13.4333	13.0867	13.1327	57088020.0
1445	1443	2016-10-17	13.114	13.2307	12.8	12.9833	59920515.0
1446	1444	2016-10-18	13.0513	13.298	12.884	13.2867	77545620.0
1447	1445	2016-10-19	13.2867	13.7773	13.178	13.6333	94281555.0
1448	1446	2016-10-20	13.4667	13.5493	13.1367	13.2367	65298930.0
1449	1447	2016-10-21	13.2487	13.438	13.1493	13.3507	37628655.0
1450	1448	2016-10-24	13.3667	13.5967	13.35	13.4673	35458005.0
1451	1449	2016-10-25	13.522	13.646	13.4047	13.42	28966155.0
1452	1450	2016-10-26	13.4707	14.432	13.3333	14.0667	75116040.0
1453	1451	2016-10-27	14.0367	14.2467	13.4433	13.5533	175683330.0
1454	1452	2016-10-28	13.6007	13.688	13.322	13.366	57461385.0
1455	1453	2016-10-31	13.3333	13.556	13.054	13.1667	56721510.0
1456	1454	2016-11-01	13.192	13.2667	12.5007	12.5893	89997060.0
1457	1455	2016-11-02	12.6487	12.8467	12.4147	12.4827	54515745.0
1458	1456	2016-11-03	12.5307	12.7647	12.4693	12.5	32900445.0
1459	1457	2016-11-04	12.4747	12.8973	12.3973	12.7467	65781930.0
1460	1458	2016-11-07	12.93	12.996	12.67	12.89	50097405.0
1461	1459	2016-11-08	12.8893	13.166	12.7507	13.0333	42242490.0
1462	1460	2016-11-09	12.232	12.8	12.1333	12.678	103742010.0
1463	1461	2016-11-10	12.8	12.8733	12.028	12.3667	84858330.0
1464	1462	2016-11-11	12.306	12.592	12.2	12.57	51611205.0
1465	1463	2016-11-14	12.648	12.648	11.8793	12.1233	85608450.0
1466	1464	2016-11-15	12.2167	12.4287	12.1253	12.2787	50682225.0
1467	1465	2016-11-16	12.2433	12.3153	12.0807	12.2167	41321985.0
1468	1466	2016-11-17	12.2773	12.9	12.1407	12.6467	57600180.0
1469	1467	2016-11-18	12.634	12.8667	12.3273	12.3273	67142955.0
1470	1468	2016-11-21	12.3467	12.5927	12.294	12.312	57124485.0
1471	1469	2016-11-22	12.3853	12.7647	12.2473	12.7633	73593240.0
1472	1470	2016-11-23	12.74	13.0433	12.6	12.8667	62876265.0
1473	1471	2016-11-25	12.9	13.1493	12.9	13.11	30619665.0
1474	1472	2016-11-28	13.0233	13.29	12.97	13.0847	58714410.0
1475	1473	2016-11-29	13.068	13.1333	12.6333	12.6347	57520620.0
1476	1474	2016-11-30	12.7273	12.8	12.5	12.6233	45849390.0
1477	1475	2016-12-01	12.5927	12.6307	12.0667	12.1533	65228070.0
1478	1476	2016-12-02	12.1407	12.3253	12.0	12.1	51604950.0
1479	1477	2016-12-05	12.1673	12.5927	12.1667	12.4667	50948565.0
1480	1478	2016-12-06	12.4993	12.5067	12.1787	12.3833	44166465.0
1481	1479	2016-12-07	12.43	12.8933	12.3333	12.8167	71439045.0
1482	1480	2016-12-08	12.8427	12.8667	12.636	12.8	40960065.0
1483	1481	2016-12-09	12.7807	12.9227	12.6833	12.7833	33890505.0
1484	1482	2016-12-12	12.7867	12.9613	12.686	12.8287	31229640.0
1485	1483	2016-12-13	12.87	13.4187	12.8667	13.2133	89130030.0
1486	1484	2016-12-14	13.23	13.5333	13.1173	13.3	54654495.0
1487	1485	2016-12-15	13.2493	13.3827	13.1593	13.1653	41365305.0
1488	1486	2016-12-16	13.2027	13.506	13.1733	13.4933	49030395.0
1489	1487	2016-12-19	13.51	13.63	13.3227	13.4967	45378420.0
1490	1488	2016-12-20	13.5593	13.9333	13.5	13.9193	62280810.0
1491	1489	2016-12-21	13.8893	14.1487	13.8273	13.852	69526095.0