lightweight-charts-python/examples/4_line_indicators/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
1492	1490	2016-12-22	13.8093	13.9993	13.7667	13.91	40609665.0
1493	1491	2016-12-23	13.8667	14.2667	13.8473	14.2533	57488535.0
1494	1492	2016-12-27	14.2033	14.8167	14.1867	14.6533	76603605.0
1495	1493	2016-12-28	14.6667	14.92	14.48	14.616	48715005.0
1496	1494	2016-12-29	14.65	14.6667	14.2747	14.3107	53864715.0
1497	1495	2016-12-30	14.338	14.5	14.112	14.236	61296165.0
1498	1496	2017-01-03	14.2507	14.6887	13.8	14.1893	76751040.0
1499	1497	2017-01-04	14.2	15.2	14.0747	15.1067	148240920.0
1500	1498	2017-01-05	14.9253	15.1653	14.7967	15.13	48295200.0
1501	1499	2017-01-06	15.1167	15.354	15.03	15.264	72480600.0
1502	1500	2017-01-09	15.2667	15.4613	15.2	15.4187	51153120.0
1503	1501	2017-01-10	15.4007	15.4667	15.126	15.3	47673600.0
1504	1502	2017-01-11	15.2667	15.334	15.112	15.31	45848955.0
1505	1503	2017-01-12	15.2687	15.38	15.0387	15.2933	47768535.0
1506	1504	2017-01-13	15.3333	15.8567	15.2733	15.85	80412510.0
1507	1505	2017-01-17	15.7607	15.9973	15.6247	15.7053	59745210.0
1508	1506	2017-01-18	15.7027	15.9807	15.7027	15.9147	48709860.0
1509	1507	2017-01-19	16.4073	16.5787	16.05	16.1767	101214150.0
1510	1508	2017-01-20	16.3167	16.4	16.2007	16.32	49923165.0
1511	1509	2017-01-23	16.31	16.726	16.2733	16.598	78557610.0
1512	1510	2017-01-24	16.5553	16.9993	16.5553	16.9993	62280870.0
1513	1511	2017-01-25	17.0667	17.2307	16.7867	16.96	65941140.0
1514	1512	2017-01-26	16.9887	17.0493	16.7167	16.742	39469215.0
1515	1513	2017-01-27	16.798	16.9853	16.568	16.9267	39775995.0
1516	1514	2017-01-30	16.8633	17.0193	16.4733	16.688	48218610.0
1517	1515	2017-01-31	16.67	17.0593	16.5133	16.8133	52682265.0
1518	1516	2017-02-01	16.8767	16.9327	16.6033	16.6167	51352470.0
1519	1517	2017-02-02	16.5333	16.828	16.4993	16.684	31979490.0
1520	1518	2017-02-03	16.7533	16.8527	16.6453	16.764	24938490.0
1521	1519	2017-02-06	16.7907	17.2027	16.6807	17.2027	45616860.0
1522	1520	2017-02-07	17.1667	17.3333	17.0947	17.1653	52628640.0
1523	1521	2017-02-08	17.1833	17.666	17.08	17.6493	50357010.0
1524	1522	2017-02-09	17.638	18.3333	17.472	17.95	101696130.0
1525	1523	2017-02-10	18.0	18.0887	17.7407	17.934	46664505.0
1526	1524	2017-02-13	18.0067	18.7333	17.9807	18.73	91768200.0
1527	1525	2017-02-14	18.7333	19.1593	18.574	18.732	94881045.0
1528	1526	2017-02-15	18.6747	18.816	18.4293	18.6467	63557535.0
1529	1527	2017-02-16	18.5707	18.6667	17.734	17.8333	89172345.0
1530	1528	2017-02-17	17.5933	18.1927	17.51	18.124	81886155.0
1531	1529	2017-02-21	18.22	18.76	18.1487	18.6	71768040.0
1532	1530	2017-02-22	18.5333	18.8967	18.1733	18.5113	113085195.0
1533	1531	2017-02-23	18.6067	18.6467	17.0	17.0	193472580.0
1534	1532	2017-02-24	17.0	17.2167	16.68	17.1133	107111355.0
1535	1533	2017-02-27	17.4007	17.4333	16.134	16.3867	150069720.0
1536	1534	2017-02-28	16.2933	16.7333	16.26	16.692	78670740.0
1537	1535	2017-03-01	16.7927	17.0	16.6073	16.6553	61044060.0
1538	1536	2017-03-02	16.7	16.8853	16.5513	16.6707	44183175.0
1539	1537	2017-03-03	16.62	16.8	16.6	16.75	38606160.0
1540	1538	2017-03-06	16.7033	16.78	16.3593	16.7567	43940415.0
1541	1539	2017-03-07	16.726	16.926	16.4807	16.5333	43656195.0
1542	1540	2017-03-08	16.5793	16.6713	16.3547	16.4593	47784270.0
1543	1541	2017-03-09	16.4833	16.5773	16.2	16.3533	50291415.0
1544	1542	2017-03-10	16.4	16.4933	16.2	16.2473	40420680.0
1545	1543	2017-03-13	16.1907	16.506	16.1853	16.4533	38125545.0
1546	1544	2017-03-14	16.4373	17.2867	16.38	17.2667	100832040.0
1547	1545	2017-03-15	17.2533	17.6467	16.7073	17.402	69533460.0
1548	1546	2017-03-16	17.4067	17.7167	17.2707	17.4667	90819975.0
1549	1547	2017-03-17	17.48	17.6887	17.4053	17.41	80565870.0
1550	1548	2017-03-20	17.4167	17.6367	17.2547	17.4633	46284510.0
1551	1549	2017-03-21	17.4867	17.6533	16.6827	16.7253	90363240.0
1552	1550	2017-03-22	16.6667	17.0327	16.6333	16.9853	50458350.0
1553	1551	2017-03-23	17.0367	17.1787	16.8867	16.972	42898545.0
1554	1552	2017-03-24	17.0067	17.5927	17.0007	17.5913	74085210.0
1555	1553	2017-03-27	17.5333	18.1267	17.3167	18.1	80728845.0
1556	1554	2017-03-28	18.0667	18.712	17.8667	18.5833	102388365.0
1557	1555	2017-03-29	18.5947	18.64	18.3693	18.4833	46356210.0
1558	1556	2017-03-30	18.484	18.8	18.4807	18.5333	53993670.0
1559	1557	2017-03-31	18.512	18.6593	18.4207	18.542	41612610.0
1560	1558	2017-04-03	18.75	19.9333	18.5533	19.9013	180777570.0
1561	1559	2017-04-04	19.9333	20.3207	19.6353	20.1333	129370695.0
1562	1560	2017-04-05	20.2467	20.3253	19.6133	19.6833	99987900.0
1563	1561	2017-04-06	19.5933	20.1293	19.534	19.9247	71159910.0
1564	1562	2017-04-07	19.9233	20.1967	19.674	20.1753	57513600.0
1565	1563	2017-04-10	20.3067	20.9153	20.3067	20.8147	97980315.0
1566	1564	2017-04-11	20.8907	20.902	20.3667	20.5533	72841680.0
1567	1565	2017-04-12	20.6	20.6433	19.744	19.8187	76993785.0
1568	1566	2017-04-13	19.6587	20.4927	19.5667	20.2713	124106325.0
1569	1567	2017-04-17	20.2833	20.2833	19.912	20.008	53491485.0
1570	1568	2017-04-18	20.0327	20.056	19.8393	20.0	38393445.0
1571	1569	2017-04-19	20.0133	20.4413	20.0133	20.3373	49679670.0
1572	1570	2017-04-20	20.4	20.61	20.0153	20.15	78870705.0
1573	1571	2017-04-21	20.1867	20.4593	20.028	20.4447	57667530.0
1574	1572	2017-04-24	20.6667	20.7033	20.4013	20.5153	65769240.0
1575	1573	2017-04-25	20.5667	20.932	20.3907	20.9167	85255320.0
1576	1574	2017-04-26	20.876	20.9667	20.6	20.6673	54209820.0
1577	1575	2017-04-27	20.66	20.8727	20.5	20.6067	44895480.0
1578	1576	2017-04-28	20.6527	21.0073	20.5333	20.9733	58899975.0
1579	1577	2017-05-01	20.9993	21.8167	20.938	21.5967	108803550.0
1580	1578	2017-05-02	21.492	21.844	21.1	21.1667	67132200.0
1581	1579	2017-05-03	21.2167	21.4353	20.0733	20.2467	88490685.0
1582	1580	2017-05-04	20.34	20.56	19.384	19.7253	178937325.0
1583	1581	2017-05-05	19.7907	20.6	19.7373	20.6	103262310.0
1584	1582	2017-05-08	20.6433	20.9193	20.388	20.5053	91822080.0
1585	1583	2017-05-09	20.55	21.466	20.55	21.3467	124801560.0
1586	1584	2017-05-10	21.6	21.7067	21.208	21.6807	72771405.0
1587	1585	2017-05-11	21.7533	21.7533	21.23	21.5327	60381360.0
1588	1586	2017-05-12	21.54	21.8	21.4353	21.6653	52982295.0
1589	1587	2017-05-15	21.2587	21.3467	20.8353	21.06	98139675.0
1590	1588	2017-05-16	21.1133	21.3373	21.0027	21.0333	53030295.0
1591	1589	2017-05-17	21.0267	21.0267	20.352	20.4133	84943980.0
1592	1590	2017-05-18	20.396	20.9293	20.1667	20.8233	73016490.0
1593	1591	2017-05-19	20.8733	21.1167	20.6587	20.6913	59414115.0
1594	1592	2017-05-22	20.71	20.958	20.4533	20.6473	53613555.0
1595	1593	2017-05-23	20.732	20.732	20.232	20.262	53430645.0
1596	1594	2017-08-02	21.4	23.736	20.748	23.334	158508465.0
1597	1595	2017-08-03	23.114	23.34	22.8667	23.18	169206135.0
1598	1596	2017-08-04	23.1873	23.84	22.8867	23.8187	118611315.0
1599	1597	2017-08-07	24.0	24.0	23.5167	23.6667	76922280.0
1600	1598	2017-08-08	23.6333	24.572	23.6207	24.2547	92226420.0
1601	1599	2017-08-09	24.208	24.6667	23.8747	24.2773	86519625.0
1602	1600	2017-08-10	24.22	24.444	23.5533	23.5667	88535805.0
1603	1601	2017-08-11	23.5447	24.084	23.3333	23.8667	54039555.0
1604	1602	2017-08-14	24.0667	24.5107	24.0667	24.28	55720770.0
1605	1603	2017-08-15	24.3433	24.38	23.958	24.1307	36768285.0
1606	1604	2017-08-16	24.1533	24.4333	24.068	24.2067	39519210.0
1607	1605	2017-08-17	24.258	24.26	23.4267	23.4333	59729325.0
1608	1606	2017-08-18	23.3333	23.6167	23.0007	23.0707	64878945.0
1609	1607	2017-08-21	23.144	23.1867	22.1233	22.4547	80873040.0
1610	1608	2017-08-22	22.7793	22.816	22.4913	22.7707	53835240.0
1611	1609	2017-08-23	22.72	23.566	22.5413	23.46	59650080.0
1612	1610	2017-08-24	23.5327	23.7773	23.316	23.5467	53365110.0
1613	1611	2017-08-25	23.6	23.7127	23.1533	23.1813	42063270.0
1614	1612	2017-08-28	23.1707	23.2267	22.648	22.8873	43703055.0
1615	1613	2017-08-29	22.7333	23.27	22.5627	23.1987	47693040.0
1616	1614	2017-08-30	23.2707	23.5653	23.1093	23.5653	39211260.0
1617	1615	2017-08-31	23.5733	23.896	23.5213	23.68	47533125.0
1618	1616	2017-09-01	23.7333	23.8393	23.5793	23.6673	36370140.0
1619	1617	2017-09-05	23.6433	23.6993	23.0593	23.3267	46009875.0
1620	1618	2017-09-06	23.3707	23.5	22.7707	22.9773	49117995.0
1621	1619	2017-09-07	23.0727	23.4987	22.8967	23.3787	50711130.0
1622	1620	2017-09-08	23.3093	23.3187	22.82	22.8953	38831370.0
1623	1621	2017-09-11	23.2	24.266	23.2	24.234	93792450.0
1624	1622	2017-09-12	24.2733	24.584	24.0267	24.1667	71484885.0
1625	1623	2017-09-13	24.19	24.538	23.9727	24.4	51254190.0
1626	1624	2017-09-14	24.3333	25.1973	24.1753	24.8987	88268760.0
1627	1625	2017-09-15	24.9793	25.36	24.8467	25.3553	65391495.0
1628	1626	2017-09-18	25.4	25.974	25.1787	25.6533	88693770.0
1629	1627	2017-09-19	25.48	25.4927	24.9047	24.9547	77656125.0
1630	1628	2017-09-20	25.0133	25.2167	24.738	24.944	60187995.0
1631	1629	2017-09-21	24.928	25.122	24.3007	24.432	58301040.0
1632	1630	2017-09-22	24.4	24.66	23.37	23.38	100120800.0
1633	1631	2017-09-25	23.378	23.8313	22.8587	23.002	95209215.0
1634	1632	2017-09-26	23.08	23.416	22.7267	23.0267	89596305.0
1635	1633	2017-09-27	23.2633	23.4327	22.7	22.74	73275165.0
1636	1634	2017-09-28	22.7333	22.85	22.36	22.7133	63105405.0
1637	1635	2017-09-29	22.768	22.9787	22.5733	22.72	62996130.0
1638	1636	2017-10-02	22.872	23.2067	22.34	22.4	63673905.0
1639	1637	2017-10-03	22.4667	23.476	22.0853	23.422	127915005.0
1640	1638	2017-10-04	23.4	23.908	23.282	23.7253	102388050.0
1641	1639	2017-10-05	23.6327	23.8293	23.4233	23.6967	49240515.0
1642	1640	2017-10-06	23.6973	24.0067	23.4833	23.5867	52458270.0
1643	1641	2017-10-09	23.5587	23.6	22.8407	23.0467	91929060.0
1644	1642	2017-10-10	23.086	23.744	23.0353	23.7167	85714425.0
1645	1643	2017-10-11	23.7	23.84	23.41	23.6333	54369930.0
1646	1644	2017-10-12	23.5793	23.9853	23.4667	23.6633	49478250.0
1647	1645	2017-10-13	23.7033	23.8993	23.5787	23.7467	42626325.0
1648	1646	2017-10-16	23.5833	23.6667	23.144	23.3833	63696315.0
1649	1647	2017-10-17	23.4167	23.748	23.3333	23.69	39478785.0
1650	1648	2017-10-18	23.6267	24.2	23.6087	23.9767	58906215.0
1651	1649	2017-10-19	23.8	23.8533	23.2133	23.416	60596670.0
1652	1650	2017-10-20	23.45	23.6367	22.956	22.9933	58987380.0
1653	1651	2017-10-23	23.3133	23.4833	22.4167	22.534	69079140.0
1654	1652	2017-10-24	22.4667	22.8533	22.4107	22.5	54037110.0
1655	1653	2017-10-25	22.5013	22.53	21.5707	21.75	84060840.0
1656	1654	2017-10-26	22.1	22.1	21.5467	21.886	59895495.0
1657	1655	2017-10-27	21.6667	21.8893	21.1107	21.3667	82456560.0
1658	1656	2017-10-30	21.4073	21.5853	21.15	21.2733	50183595.0
1659	1657	2017-10-31	21.3667	22.2	21.3453	22.2	67143015.0
1660	1658	2017-11-01	22.2633	22.2667	20.14	20.3267	98873415.0
1661	1659	2017-11-02	20.3	21.4053	19.5087	19.9627	239871705.0
1662	1660	2017-11-03	19.8573	20.434	19.6753	20.4133	106874280.0
1663	1661	2017-11-06	20.4533	20.626	19.934	20.1333	75212505.0
1664	1662	2017-11-07	20.1667	20.4333	19.634	20.378	64488030.0
1665	1663	2017-11-08	20.334	20.4593	20.0867	20.31	58790550.0
1666	1664	2017-11-09	20.2873	20.326	19.7533	20.14	64908075.0
1667	1665	2017-11-10	20.1227	20.5573	20.1227	20.1867	55910415.0
1668	1666	2017-11-13	20.2667	21.12	19.9067	21.0533	92643630.0
1669	1667	2017-11-14	21.08	21.0933	20.46	20.5933	69989505.0
1670	1668	2017-11-15	20.548	20.8327	20.1	20.78	74143695.0
1671	1669	2017-11-16	20.8833	21.2093	20.7533	20.8373	70739175.0
1672	1670	2017-11-17	21.1	21.8333	20.8767	21.0167	170145555.0
1673	1671	2017-11-20	21.0333	21.0333	20.3167	20.5567	103487040.0
1674	1672	2017-11-21	20.6133	21.2153	20.534	21.1733	91762275.0
1675	1673	2017-11-22	21.2067	21.266	20.7893	20.812	62022240.0
1676	1674	2017-11-24	20.9	21.094	20.7333	21.0013	41299770.0
1677	1675	2017-11-27	21.0367	21.1567	20.634	21.0747	55527705.0
1678	1676	2017-11-28	21.0747	21.3333	20.928	21.1227	59546580.0
1679	1677	2017-11-29	21.0907	21.2133	20.082	20.4633	101149335.0
1680	1678	2017-11-30	20.5033	20.7133	20.3027	20.5333	53600970.0
1681	1679	2017-12-01	20.4667	20.688	20.2	20.43	52615485.0
1682	1680	2017-12-04	20.52	20.618	20.0407	20.3107	73463115.0
1683	1681	2017-12-05	20.2667	20.5333	20.0667	20.22	56832825.0
1684	1682	2017-12-06	20.196	20.8927	20.0	20.8867	78075690.0
1685	1683	2017-12-07	20.9	21.2427	20.7333	20.75	56477175.0
1686	1684	2017-12-08	20.8	21.132	20.7507	21.0093	42380790.0
1687	1685	2017-12-11	20.9067	22.0067	20.8993	22.0067	99929295.0
1688	1686	2017-12-12	21.9933	22.7627	21.84	22.746	108343800.0
1689	1687	2017-12-13	22.6833	22.948	22.4333	22.6	74635725.0
1690	1688	2017-12-14	22.54	23.1627	22.46	22.5113	71098425.0
1691	1689	2017-12-15	22.5333	22.9333	22.384	22.8673	85651935.0
1692	1690	2017-12-18	22.9667	23.1333	22.5053	22.5933	67302900.0
1693	1691	2017-12-19	22.6333	22.7933	22.02	22.0773	79694640.0
1694	1692	2017-12-20	22.2067	22.34	21.6693	21.9767	72798450.0
1695	1693	2017-12-21	21.924	22.2493	21.814	22.11	54460410.0
1696	1694	2017-12-22	22.1333	22.1333	21.6547	21.6573	51109455.0
1697	1695	2017-12-26	21.6807	21.6807	21.1053	21.154	52441845.0
1698	1696	2017-12-27	21.1867	21.2	20.7167	20.7367	57229200.0
1699	1697	2017-12-28	20.7507	21.0547	20.636	21.032	53772345.0
1700	1698	2017-12-29	20.9667	21.1333	20.6667	20.7033	45971790.0
1701	1699	2018-01-02	20.8	21.474	20.7167	21.37	51439980.0
1702	1700	2018-01-03	21.4333	21.6833	20.6	20.7127	53039445.0
1703	1701	2018-01-04	20.6827	21.2367	20.34	21.0	119513085.0
1704	1702	2018-01-05	21.04	21.1493	20.8	21.1167	54689490.0
1705	1703	2018-01-08	21.1667	22.4907	21.026	22.4173	120026880.0
1706	1704	2018-01-09	22.4333	22.5867	21.8267	22.1627	85692555.0
1707	1705	2018-01-10	22.0667	22.4667	21.9333	22.3333	46271310.0
1708	1706	2018-01-11	22.33	22.9873	22.2173	22.54	80395725.0
1709	1707	2018-01-12	22.6627	22.694	22.2447	22.3533	57715995.0
1710	1708	2018-01-16	22.3533	23.0	22.32	22.6333	79779555.0
1711	1709	2018-01-17	22.6867	23.2667	22.65	23.1333	83660295.0
1712	1710	2018-01-18	23.2	23.4867	22.916	22.9767	67304595.0
1713	1711	2018-01-19	23.008	23.4	22.84	23.4	58015335.0
1714	1712	2018-01-22	23.3347	23.8553	23.2333	23.4647	76691625.0
1715	1713	2018-01-23	23.68	24.1867	23.4	23.5787	66095520.0
1716	1714	2018-01-24	23.56	23.7333	22.9013	23.17	62762115.0
1717	1715	2018-01-25	23.17	23.324	22.4267	22.7	82199130.0
1718	1716	2018-01-26	22.7993	22.9333	22.3807	22.8567	52383270.0
1719	1717	2018-01-29	22.76	23.39	22.552	23.2667	55837245.0
1720	1718	2018-01-30	23.2167	23.35	22.8113	23.052	51916335.0
1721	1719	2018-01-31	23.1653	23.746	23.0127	23.7	68225850.0
1722	1720	2018-02-01	23.72	23.9773	23.242	23.3667	48808785.0
1723	1721	2018-02-02	23.2467	23.4633	22.7007	22.84	42620370.0
1724	1722	2018-02-05	22.6	22.9647	22.0	22.0333	49498560.0
1725	1723	2018-02-06	22.0367	22.4147	21.542	22.3953	58819215.0
1726	1724	2018-02-07	22.3327	23.778	22.1893	22.9	81471840.0
1727	1725	2018-02-08	22.896	23.2413	20.8667	21.0667	122580555.0
1728	1726	2018-02-09	21.4	21.5933	19.6507	20.75	157762590.0
1729	1727	2018-02-12	21.066	21.2747	20.4167	21.0487	74060220.0
1730	1728	2018-02-13	21.128	21.7327	20.834	21.6333	53357370.0
1731	1729	2018-02-14	21.612	21.7447	21.2347	21.5333	46124280.0
1732	1730	2018-02-15	21.64	22.324	21.4933	22.3	68946270.0
1733	1731	2018-02-16	22.3333	22.8747	22.0867	22.3667	67143360.0
1734	1732	2018-02-20	22.3073	22.7227	22.1	22.34	47355345.0
1735	1733	2018-02-21	22.3407	22.6427	22.1767	22.1813	37654230.0
1736	1734	2018-02-22	22.138	23.1627	22.1333	23.1033	80854995.0
1737	1735	2018-02-23	23.2	23.666	23.14	23.4627	69096450.0
1738	1736	2018-02-26	23.62	23.9333	23.49	23.8667	52423515.0
1739	1737	2018-02-27	23.7893	23.9993	23.334	23.4067	55899915.0
1740	1738	2018-02-28	23.4	23.6827	22.8147	22.9467	74032890.0
1741	1739	2018-03-01	22.8867	23.2447	22.0047	22.1	82409115.0
1742	1740	2018-03-02	22.1333	22.348	21.5313	22.34	59703135.0
1743	1741	2018-03-05	22.2813	22.5167	21.9527	22.2633	44503275.0
1744	1742	2018-03-06	22.28	22.4247	21.5333	21.5333	51460950.0
1745	1743	2018-03-07	21.6133	22.1667	21.4493	22.0967	59825250.0
1746	1744	2018-03-08	22.1333	22.3	21.5267	21.7067	41452350.0
1747	1745	2018-03-09	21.7673	21.8993	21.4913	21.8053	63614580.0
1748	1746	2018-03-12	21.92	23.1473	21.7667	22.9967	100808145.0
1749	1747	2018-03-13	22.886	23.0987	22.4173	22.6833	71138010.0
1750	1748	2018-03-14	22.758	22.7813	21.5953	21.8333	94350375.0
1751	1749	2018-03-15	21.8333	22.19	21.4067	21.6653	76010130.0
1752	1750	2018-03-16	21.6973	21.8267	21.2713	21.4367	74099280.0
1753	1751	2018-03-19	21.3533	21.3833	20.6447	20.9107	89344530.0
1754	1752	2018-03-20	20.9733	21.0833	20.584	20.734	53260785.0
1755	1753	2018-03-21	20.73	21.496	20.6127	21.1333	71613060.0
1756	1754	2018-03-22	21.05	21.2547	20.5333	20.5333	52637865.0
1757	1755	2018-03-23	20.5393	20.8667	20.03	20.15	75360090.0
1758	1756	2018-03-26	20.268	20.6	19.424	20.3267	97042815.0
1759	1757	2018-03-27	20.3333	20.5	18.074	18.3	158944560.0
1760	1758	2018-03-28	18.264	18.5933	16.8067	16.9667	243796575.0
1761	1759	2018-03-29	17.0807	18.064	16.5473	17.3	177807180.0
1762	1760	2018-04-02	17.0	17.742	16.306	16.8067	195963285.0
1763	1761	2018-04-03	17.0133	18.2233	16.9067	17.88	230425485.0
1764	1762	2018-04-04	17.7733	19.2247	16.8	19.2133	246546495.0
1765	1763	2018-04-05	19.26	20.4173	19.1333	19.8667	226914720.0
1766	1764	2018-04-06	19.8667	20.6187	19.7	19.88	164396325.0
1767	1765	2018-04-09	19.9927	20.6333	19.2267	19.4267	124936080.0
1768	1766	2018-04-10	19.8933	20.4733	19.5787	20.22	133247355.0
1769	1767	2018-04-11	20.1833	20.5987	19.9333	20.1133	84874725.0
1770	1768	2018-04-12	19.9853	20.3333	19.5787	19.6667	86663775.0
1771	1769	2018-04-13	19.68	20.2653	19.68	19.98	87163425.0
1772	1770	2018-04-16	20.0	20.1	19.2547	19.3667	76768875.0
1773	1771	2018-04-17	19.2467	19.6933	18.834	19.584	84747060.0
1774	1772	2018-04-18	19.574	20.016	19.2107	19.6413	79921260.0
1775	1773	2018-04-19	19.5767	20.0673	19.2367	19.93	71637165.0
1776	1774	2018-04-20	19.8667	19.9987	19.3073	19.3167	67236780.0
1777	1775	2018-04-23	19.38	19.5533	18.822	18.9333	57966930.0
1778	1776	2018-04-24	19.1	19.1927	18.564	18.8667	63192825.0
1779	1777	2018-04-25	18.9	19.0107	18.4833	18.8527	45042330.0
1780	1778	2018-04-26	18.8253	19.1333	18.4333	19.0853	50144700.0
1781	1779	2018-04-27	19.0333	19.6313	18.7867	19.5	49810530.0
1782	1780	2018-04-30	19.5513	19.9153	19.454	19.5893	47944485.0
1783	1781	2018-05-01	19.5967	20.0767	19.548	20.0667	46620600.0
1784	1782	2018-05-02	20.0267	20.7733	18.8147	19.164	100044315.0
1785	1783	2018-05-03	19.2667	19.3667	18.3487	18.8667	200230050.0
1786	1784	2018-05-04	18.9333	19.7907	18.6347	19.55	97219695.0
1787	1785	2018-05-07	19.6107	20.3973	19.55	20.2653	100077990.0
1788	1786	2018-05-08	20.2033	20.5167	19.9333	20.12	69679140.0
1789	1787	2018-05-09	20.1333	20.4673	19.9533	20.3987	65864130.0
1790	1788	2018-05-10	20.4567	20.866	20.2367	20.2367	65703270.0
1791	1789	2018-05-11	20.3213	20.592	19.9387	20.04	52073175.0
1792	1790	2018-05-14	20.3333	20.4667	19.4	19.4	83199000.0
1793	1791	2018-05-15	19.3333	19.3333	18.7	18.8667	109926450.0
1794	1792	2018-05-16	18.9153	19.254	18.7707	19.0933	65149395.0
1795	1793	2018-05-17	19.0527	19.2793	18.92	19.0367	50506260.0
1796	1794	2018-05-18	19.0073	19.0633	18.2667	18.4533	82659480.0
1797	1795	2018-05-21	18.7	19.4327	18.6467	18.9333	110223840.0
1798	1796	2018-05-22	19.0267	19.2333	18.228	18.342	104515395.0
1799	1797	2018-05-23	18.3333	18.6607	18.1653	18.56	68248245.0
1800	1798	2018-05-24	18.6047	18.7407	18.326	18.5653	48098295.0
1801	1799	2018-05-25	18.5667	18.6427	18.374	18.6	43134090.0
1802	1800	2018-05-29	18.6	19.1	18.41	18.8333	68391420.0
1803	1801	2018-05-30	18.8667	19.6673	18.7407	19.4133	86829480.0
1804	1802	2018-05-31	19.4007	19.4267	18.862	18.9667	65445975.0
1805	1803	2018-06-01	18.9873	19.4667	18.922	19.4667	60092265.0
1806	1804	2018-06-04	19.47	19.9333	19.466	19.7167	56356245.0
1807	1805	2018-06-05	19.7	19.8667	19.116	19.6	67469700.0
1808	1806	2018-06-06	19.6067	21.478	19.574	21.2667	223350765.0
1809	1807	2018-06-07	21.22	22.0	20.9053	21.12	173810055.0
1810	1808	2018-06-08	21.0407	21.632	20.9	21.1773	97360800.0
1811	1809	2018-06-11	21.1773	22.3107	21.1773	22.2153	159962145.0
1812	1810	2018-06-12	22.238	23.6647	22.238	22.8413	268792350.0
1813	1811	2018-06-13	23.0	23.3387	22.6	23.1987	115255125.0
1814	1812	2018-06-14	23.06	23.9167	22.9993	23.8	133885455.0
1815	1813	2018-06-15	23.7167	24.3113	23.4167	23.9	128061330.0
1816	1814	2018-06-18	23.7087	24.9153	23.4	24.494	145368480.0
1817	1815	2018-06-19	24.3333	24.6667	23.0833	23.414	155148825.0
1818	1816	2018-06-20	23.6	24.292	23.4667	24.1833	99665430.0
1819	1817	2018-06-21	24.1733	24.4147	23.0673	23.0673	94828470.0
1820	1818	2018-06-22	23.0667	23.6807	22.1333	22.2167	120476655.0
1821	1819	2018-06-25	22.17	22.5647	21.8333	22.2287	80040690.0
1822	1820	2018-06-26	22.15	22.9033	21.7193	22.82	90073035.0
1823	1821	2018-06-27	22.6667	23.386	22.4507	23.026	101165250.0
1824	1822	2018-06-28	23.16	23.8013	22.932	23.35	100403235.0
1825	1823	2018-06-29	23.4467	23.728	22.8207	22.9333	79185540.0
1826	1824	2018-07-02	23.8067	24.4467	21.99	22.456	233595795.0
1827	1825	2018-07-03	22.4567	22.4667	20.62	20.654	149002155.0
1828	1826	2018-07-05	20.7333	21.0	19.748	20.5007	213613665.0
1829	1827	2018-07-06	20.6	20.8047	20.1333	20.6	110289180.0
1830	1828	2018-07-09	20.7933	21.2347	20.5333	21.2193	89890020.0
1831	1829	2018-07-10	21.2667	21.9653	21.0707	21.1267	113676510.0
1832	1830	2018-07-11	21.1733	21.4627	20.9427	21.2333	58766760.0
1833	1831	2018-07-12	21.3667	21.562	20.8513	21.076	67817835.0
1834	1832	2018-07-13	21.1733	21.306	20.6167	21.2267	73379730.0
1835	1833	2018-07-16	21.124	21.1433	20.4167	20.48	96201240.0
1836	1834	2018-07-17	20.5733	21.6493	20.4667	21.49	84189390.0
1837	1835	2018-07-18	21.5067	21.7267	21.0833	21.612	69456900.0
1838	1836	2018-07-19	21.4667	21.5693	20.934	21.3667	72958365.0
1839	1837	2018-07-20	21.408	21.5493	20.78	20.904	62980500.0
1840	1838	2018-07-23	20.666	20.666	19.524	20.2667	129825210.0
1841	1839	2018-07-24	20.266	20.5147	19.5027	19.7987	115360290.0
1842	1840	2018-07-25	19.8287	20.6413	19.5333	20.1333	86301735.0
1843	1841	2018-07-26	20.214	20.7133	20.214	20.5	56522880.0
1844	1842	2018-07-27	20.5667	20.5667	19.6893	19.7993	52540545.0
1845	1843	2018-07-30	19.6667	19.8013	19.0753	19.3333	79959210.0
1846	1844	2018-07-31	19.27	19.9907	19.27	19.854	60069180.0
1847	1845	2018-08-01	19.9567	22.3833	19.3333	21.9327	117020970.0
1848	1846	2018-08-02	21.77	23.3333	21.544	23.3213	279512445.0
1849	1847	2018-08-03	23.0667	23.6667	22.8353	23.1367	159452790.0
1850	1848	2018-08-06	23.0567	23.6653	22.6013	22.6667	102678015.0
1851	1849	2018-08-07	22.7373	25.8307	22.61	25.1333	381052725.0
1852	1850	2018-08-08	25.266	25.5093	24.4347	24.6333	280429020.0
1853	1851	2018-08-09	24.5067	24.5867	23.0487	23.874	199309800.0
1854	1852	2018-08-10	23.7333	24.1933	23.0667	23.48	137798880.0
1855	1853	2018-08-13	23.54	24.5327	23.268	23.6393	121692615.0
1856	1854	2018-08-14	23.8253	23.9467	23.1133	23.1333	82835430.0
1857	1855	2018-08-15	23.246	23.3227	22.1427	22.3733	105751815.0
1858	1856	2018-08-16	22.5533	22.9567	22.2547	22.34	66955965.0
1859	1857	2018-08-17	22.2067	22.2667	20.2033	20.2033	224153370.0
1860	1858	2018-08-20	20.2333	20.5993	18.8193	20.4933	202795425.0
1861	1859	2018-08-21	20.56	21.6527	20.534	21.2	156089955.0
1862	1860	2018-08-22	21.372	21.592	20.978	21.4867	73769700.0
1863	1861	2018-08-23	21.4867	21.8213	21.2067	21.3587	63324510.0
1864	1862	2018-08-24	21.3593	21.59	21.2933	21.4793	42289110.0
1865	1863	2018-08-27	20.6667	21.496	20.2347	21.2273	164076645.0
1866	1864	2018-08-28	21.3067	21.3067	20.746	20.8333	94857345.0
1867	1865	2018-08-29	20.776	20.8233	20.2333	20.2413	90330150.0
1868	1866	2018-08-30	20.2333	20.38	19.848	20.1533	87190275.0
1869	1867	2018-08-31	20.1667	20.354	19.9067	20.09	64315245.0
1870	1868	2018-09-04	20.0	20.0	19.1507	19.1507	100324125.0
1871	1869	2018-09-05	19.2	19.2213	18.4787	18.8167	87707505.0
1872	1870	2018-09-06	18.83	19.4113	18.592	18.7667	88452450.0
1873	1871	2018-09-07	18.7333	18.7333	16.8167	17.6353	264414765.0
1874	1872	2018-09-10	17.8667	19.1333	17.866	18.9793	176956905.0
1875	1873	2018-09-11	19.0	19.0327	18.2367	18.62	110538330.0
1876	1874	2018-09-12	18.7333	19.5	18.576	19.35	118337070.0
1877	1875	2018-09-13	19.3567	19.6667	19.012	19.3167	73748235.0
1878	1876	2018-09-14	19.4233	19.822	19.1013	19.6587	79030395.0
1879	1877	2018-09-17	19.6467	20.058	19.0813	19.5267	81452700.0
1880	1878	2018-09-18	19.8527	20.176	18.3667	18.8067	201292170.0
1881	1879	2018-09-19	18.954	20.0	18.56	19.8833	96540390.0
1882	1880	2018-09-20	19.9647	20.3987	19.5553	19.9187	87191865.0
1883	1881	2018-09-21	19.8653	20.0387	19.6913	19.828	55254180.0
1884	1882	2018-09-24	19.6667	20.2	19.572	19.912	56511855.0
1885	1883	2018-09-25	19.9333	20.3067	19.7667	20.0	52293330.0
1886	1884	2018-09-26	20.1333	20.926	20.0667	20.7	91873710.0
1887	1885	2018-09-27	20.6333	21.0	17.6667	18.06	95037525.0
1888	1886	2018-09-28	18.2007	18.5333	17.37	17.7333	403081170.0
1889	1887	2018-10-01	19.726	21.03	19.4333	20.3333	260729640.0
1890	1888	2018-10-02	20.5847	21.166	19.9433	20.2733	139184115.0
1891	1889	2018-10-03	20.3333	20.4333	19.438	19.654	96930465.0
1892	1890	2018-10-04	19.68	19.68	18.1333	18.35	114758670.0
1893	1891	2018-10-05	18.2673	18.35	17.3333	17.53	208825890.0
1894	1892	2018-10-08	17.5333	17.8507	16.6	17.03	153828015.0
1895	1893	2018-10-09	17.0	17.7847	16.8347	17.6507	141231210.0
1896	1894	2018-10-10	17.6507	17.766	16.518	16.8133	148776810.0
1897	1895	2018-10-11	17.0	17.4833	16.602	17.0	94547865.0
1898	1896	2018-10-12	17.0667	17.466	16.8007	17.2333	83192580.0
1899	1897	2018-10-15	17.148	17.552	16.9687	17.3	74660160.0
1900	1898	2018-10-16	17.3333	18.6	17.2747	18.6	107659140.0
1901	1899	2018-10-17	18.5833	18.8667	17.72	17.9347	101049495.0
1902	1900	2018-10-18	18.0	18.0667	17.5333	17.7213	62268090.0
1903	1901	2018-10-19	17.8333	17.99	16.9	17.304	110253090.0
1904	1902	2018-10-22	17.3993	17.5133	16.8393	17.3533	61455330.0
1905	1903	2018-10-23	17.2667	19.9	17.108	19.8467	224905620.0
1906	1904	2018-10-24	19.8	22.1333	19.0	21.12	235572405.0
1907	1905	2018-10-25	21.1333	21.666	20.0673	20.748	246957480.0
1908	1906	2018-10-26	20.4867	22.66	20.1247	21.7993	331244850.0
1909	1907	2018-10-29	21.6667	23.144	21.596	22.1013	177468000.0
1910	1908	2018-10-30	22.1013	22.5267	21.484	22.0333	111830760.0
1911	1909	2018-10-31	22.12	22.8	21.94	22.486	88997550.0
1912	1910	2018-11-01	22.6433	23.1893	22.3147	22.8	98076885.0
1913	1911	2018-11-02	23.1333	23.28	22.7273	23.034	96029265.0
1914	1912	2018-11-05	23.0	23.0	22.0093	22.7793	93116505.0
1915	1913	2018-11-06	22.6733	23.2533	22.406	22.8753	83178450.0
1916	1914	2018-11-07	22.9333	23.412	22.72	23.2053	82208655.0
1917	1915	2018-11-08	23.2667	23.8387	23.134	23.426	83512380.0
1918	1916	2018-11-09	23.2453	23.6	23.0153	23.3667	62071020.0
1919	1917	2018-11-12	23.3333	23.372	21.9	21.9	85421925.0
1920	1918	2018-11-13	22.1667	22.98	22.1467	22.7167	61718760.0
1921	1919	2018-11-14	22.52	23.1407	22.4733	22.8947	61075260.0
1922	1920	2018-11-15	23.0	23.2387	22.6027	23.1333	55608810.0
1923	1921	2018-11-16	23.0767	23.7133	22.9333	23.6267	83323110.0
1924	1922	2018-11-19	23.6833	24.45	23.4867	23.5933	117911925.0
1925	1923	2018-11-20	23.5	23.5	22.2367	23.1653	96513690.0
1926	1924	2018-11-21	23.3333	23.6	22.4767	22.56	55336395.0
1927	1925	2018-11-23	22.3333	22.5	21.6	21.6	50440110.0
1928	1926	2018-11-26	21.7333	23.0813	21.6533	22.8867	98172615.0
1929	1927	2018-11-27	22.8333	23.1307	22.3667	23.03	76446435.0
1930	1928	2018-11-28	23.0	23.2187	22.814	23.1327	50226975.0
1931	1929	2018-11-29	23.0333	23.1667	22.6367	22.7333	36297450.0
1932	1930	2018-11-30	22.6667	23.44	22.5507	23.38	67724880.0
1933	1931	2018-12-03	23.8	24.4	23.4667	23.8133	101594700.0
1934	1932	2018-12-04	23.7333	24.5787	23.4667	24.168	103683075.0
1935	1933	2018-12-06	23.8333	24.492	23.384	24.22	93603030.0
1936	1934	2018-12-07	24.522	25.2993	23.8333	24.0667	135610470.0
1937	1935	2018-12-10	23.9993	24.4	23.5413	24.2333	78864630.0
1938	1936	2018-12-11	24.3133	24.84	24.0153	24.5667	76196595.0
1939	1937	2018-12-12	24.638	24.794	24.344	24.526	60857985.0
1940	1938	2018-12-13	24.5333	25.1807	24.45	25.03	87478575.0
1941	1939	2018-12-14	24.96	25.1913	24.2887	24.4333	75673965.0
1942	1940	2018-12-17	24.4733	24.59	22.9253	23.3333	90968295.0
1943	1941	2018-12-18	23.5253	23.554	22.246	22.452	85943745.0
1944	1942	2018-12-19	22.4707	23.134	21.9827	22.0927	91612320.0
1945	1943	2018-12-20	22.08	22.2873	20.7907	20.97	112096500.0
1946	1944	2018-12-21	21.1033	21.5647	20.8293	21.1333	97661730.0
1947	1945	2018-12-24	21.5333	21.6	19.5333	19.5407	66350835.0
1948	1946	2018-12-26	19.4667	21.798	19.4667	21.6233	98012415.0
1949	1947	2018-12-27	21.478	21.5967	20.1	20.9	104624100.0
1950	1948	2018-12-28	20.9333	22.416	20.9333	22.2	121384305.0
1951	1949	2018-12-31	22.3067	22.706	21.684	22.2	78022320.0
1952	1950	2019-01-02	21.7333	22.1867	19.92	20.3767	138488085.0
1953	1951	2019-01-03	20.4327	20.6267	19.8253	19.9333	85079760.0
1954	1952	2019-01-04	20.3	21.2	20.182	21.2	89212035.0
1955	1953	2019-01-07	21.3333	22.4493	21.1833	22.3267	89667855.0
1956	1954	2019-01-08	22.3333	23.0	21.8013	22.3793	86465175.0
1957	1955	2019-01-09	22.344	22.9007	22.0667	22.5333	63893385.0
1958	1956	2019-01-10	22.386	23.026	22.1193	22.9333	72991995.0
1959	1957	2019-01-11	22.9333	23.2273	22.5847	23.1167	60942345.0
1960	1958	2019-01-14	22.9	22.9	22.228	22.316	63718830.0
1961	1959	2019-01-15	22.4267	23.2533	22.3	23.04	73060710.0
1962	1960	2019-01-16	22.9927	23.4667	22.9	23.0067	53209815.0
1963	1961	2019-01-17	22.95	23.4333	22.92	23.2133	44328525.0
1964	1962	2019-01-18	23.3333	23.3333	19.982	20.3133	289579830.0
1965	1963	2019-01-22	20.2667	20.5667	19.7	19.9407	146101185.0
1966	1964	2019-01-23	19.6267	19.7193	18.7793	19.1713	148002600.0
1967	1965	2019-01-24	19.1833	19.5787	18.6187	19.2667	92497140.0
1968	1966	2019-01-25	19.4653	19.9013	19.3033	19.7413	83032155.0
1969	1967	2019-01-28	19.6867	19.85	19.1833	19.6407	75093600.0
1970	1968	2019-01-29	19.6	19.9293	19.4533	19.8727	55303035.0
1971	1969	2019-01-30	19.9527	21.2	19.3673	19.6	128510025.0
1972	1970	2019-01-31	19.7407	20.7713	19.4767	20.3073	150214920.0
1973	1971	2019-02-01	20.396	21.0733	20.2333	20.8	88314525.0
1974	1972	2019-02-04	20.7327	21.02	20.1253	20.8213	91278885.0
1975	1973	2019-02-05	20.8327	21.496	20.7707	21.4327	80787765.0
1976	1974	2019-02-06	21.4233	21.616	21.0413	21.1333	61091385.0
1977	1975	2019-02-07	21.0667	21.0807	20.2	20.4027	79000440.0
1978	1976	2019-02-08	20.308	20.53	19.9	20.3433	69815910.0
1979	1977	2019-02-11	20.3887	21.24	20.3887	20.8333	88060125.0
1980	1978	2019-02-12	21.0667	21.2127	20.6413	20.7	65880930.0
1981	1979	2019-02-13	20.8147	20.9	20.3713	20.48	59951655.0
1982	1980	2019-02-14	20.5147	20.58	20.0667	20.2333	61683570.0
1983	1981	2019-02-15	20.3	20.5587	20.26	20.5293	46719975.0
1984	1982	2019-02-19	20.4667	20.77	20.3007	20.44	48097965.0
1985	1983	2019-02-20	20.4833	20.614	19.9167	20.1467	84401340.0
1986	1984	2019-02-21	20.1927	20.24	19.3667	19.4933	107646420.0
1987	1985	2019-02-22	19.6	19.7667	19.4153	19.6667	68671965.0
1988	1986	2019-02-25	19.7793	20.194	18.8327	19.2	81461385.0
1989	1987	2019-02-26	19.2333	20.134	19.164	19.868	104134410.0
1990	1988	2019-02-27	19.8307	21.0867	19.8307	21.0307	137486940.0
1991	1989	2019-02-28	21.0307	21.578	20.4533	20.6267	128665170.0
1992	1990	2019-03-01	20.6667	20.6667	19.46	19.6027	274694670.0
1993	1991	2019-03-04	19.8	20.0513	18.852	19.062	200186820.0
1994	1992	2019-03-05	19.1587	19.2333	18.0067	18.4833	224784825.0
1995	1993	2019-03-06	18.5333	18.7673	18.2927	18.4533	130688295.0
1996	1994	2019-03-07	18.4	18.98	18.2833	18.6333	117750495.0
1997	1995	2019-03-08	18.5867	19.0393	18.222	18.96	109426785.0
1998	1996	2019-03-11	19.0667	19.4187	18.64	19.35	91647090.0
1999	1997	2019-03-12	19.35	19.4433	18.7373	18.8567	94183110.0
2000	1998	2019-03-13	18.7673	19.466	18.74	19.29	84463050.0
2001	1999	2019-03-14	19.3327	19.6927	19.076	19.2467	87638685.0
2002	2000	2019-03-15	19.1333	19.1333	18.2933	18.358	181501410.0
2003	2001	2019-03-18	18.5	18.5367	17.82	17.9	126356685.0
2004	2002	2019-03-19	17.8733	18.22	17.564	17.8767	147554025.0
2005	2003	2019-03-20	17.926	18.3313	17.7533	18.2633	87481035.0
2006	2004	2019-03-21	18.2607	18.43	17.8967	18.3267	73793190.0
2007	2005	2019-03-22	18.324	18.3933	17.6	17.6233	107444580.0
2008	2006	2019-03-25	17.5753	17.6	16.964	17.424	125519295.0
2009	2007	2019-03-26	17.5153	18.0173	17.5153	17.8833	90114720.0
2010	2008	2019-03-27	17.9	18.358	17.764	18.3173	111765915.0
2011	2009	2019-03-28	18.322	18.6887	18.2753	18.6267	84429480.0
2012	2010	2019-03-29	18.608	18.6773	18.3	18.6533	74496975.0
2013	2011	2019-04-01	18.8133	19.28	18.7333	19.2133	100487535.0
2014	2012	2019-04-02	19.2067	19.296	18.9253	19.1567	67021665.0
2015	2013	2019-04-03	19.252	19.7447	19.0733	19.428	98939940.0
2016	2014	2019-04-04	18.322	18.4	17.34	17.8667	265556415.0
2017	2015	2019-04-05	17.9733	18.4067	17.7407	18.3267	155499960.0
2018	2016	2019-04-08	18.4333	18.744	18.0293	18.2667	129487440.0
2019	2017	2019-04-09	18.314	18.3333	17.974	18.154	72568875.0
2020	2018	2019-04-10	18.2333	18.65	18.184	18.44	87333435.0
2021	2019	2019-04-11	18.3953	18.45	17.5467	17.9267	115465245.0
2022	2020	2019-04-12	17.9467	18.13	17.7887	17.8347	83273295.0
2023	2021	2019-04-15	17.8333	17.93	17.242	17.7667	121678560.0
2024	2022	2019-04-16	17.7973	18.3333	17.648	18.1867	89589750.0
2025	2023	2019-04-17	18.3133	18.3267	17.902	18.08	61218300.0
2026	2024	2019-04-18	18.0	18.3227	17.8993	18.1987	65756700.0
2027	2025	2019-04-22	17.9933	17.9933	17.4813	17.5033	150683310.0
2028	2026	2019-04-23	17.5867	17.7067	17.05	17.5867	131710980.0
2029	2027	2019-04-24	17.5733	17.7333	16.7027	17.2167	127073520.0
2030	2028	2019-04-25	17.0467	17.2667	16.4047	16.486	265586880.0
2031	2029	2019-04-26	16.5467	16.636	15.4087	15.866	272603400.0
2032	2030	2019-04-29	15.9127	16.2653	15.478	16.0313	211597680.0
2033	2031	2019-04-30	16.0487	16.2807	15.8	15.9233	114634905.0
2034	2032	2019-05-01	15.9133	16.0	15.4333	15.5833	130472910.0
2035	2033	2019-05-02	15.596	16.6367	15.3667	16.3667	221207520.0
2036	2034	2019-05-03	16.4653	17.1073	16.0667	17.0	285771600.0
2037	2035	2019-05-06	16.6667	17.2233	16.4913	16.9407	129715710.0
2038	2036	2019-05-07	17.022	17.2833	16.34	16.4733	121401255.0
2039	2037	2019-05-08	16.6487	16.7067	16.208	16.2207	70776975.0
2040	2038	2019-05-09	16.1733	16.2453	15.796	16.0773	79827930.0
2041	2039	2019-05-10	16.132	16.1973	15.7347	15.9333	85723890.0
2042	2040	2019-05-13	15.8213	16.0073	14.9667	15.0833	123465510.0
2043	2041	2019-05-14	15.1833	15.6333	15.1653	15.4833	83553315.0
2044	2042	2019-05-15	15.5333	15.5727	15.0167	15.4067	87076290.0
2045	2043	2019-05-16	15.39	15.5327	15.1	15.18	85589625.0
2046	2044	2019-05-17	15.1333	15.1467	13.928	14.0007	213667560.0
2047	2045	2019-05-20	14.0	14.1187	13.0167	13.622	241324890.0
2048	2046	2019-05-21	13.5987	13.8267	13.0693	13.4467	221423400.0
2049	2047	2019-05-22	13.3867	13.6667	12.7073	12.71	223585785.0
2050	2048	2019-05-23	12.6533	13.3067	12.1253	13.0633	313514490.0
2051	2049	2019-05-24	13.1993	13.5807	12.5833	12.6467	172574760.0
2052	2050	2019-05-28	12.7907	13.0	12.5233	12.6327	121369680.0
2053	2051	2019-05-29	12.5573	12.826	12.336	12.6773	147665835.0
2054	2052	2019-05-30	12.6	12.8173	12.468	12.484	96234330.0
2055	2053	2019-05-31	12.4533	12.662	12.2	12.396	126511080.0
2056	2054	2019-06-03	12.2773	12.4453	11.7993	11.9633	162149595.0
2057	2055	2019-06-04	11.9933	12.9867	11.974	12.9473	168287700.0
2058	2056	2019-06-05	13.0773	13.4187	12.7893	13.0387	170547300.0
2059	2057	2019-06-06	13.2133	14.0667	13.106	13.76	239261910.0
2060	2058	2019-06-07	13.8293	14.0567	13.566	13.6107	185291190.0
2061	2059	2019-06-10	13.6753	14.4627	13.6753	14.35	120507465.0
2062	2060	2019-06-11	14.4333	15.2493	14.2333	15.0207	136661955.0
2063	2061	2019-06-12	15.0207	15.0967	13.9067	13.9867	182775390.0
2064	2062	2019-06-13	14.0	14.3267	13.834	14.1653	101617290.0
2065	2063	2019-06-14	14.2147	14.4433	13.9413	14.3327	88657065.0
2066	2064	2019-06-17	14.4193	15.1333	14.2733	15.0333	149330235.0
2067	2065	2019-06-18	15.0833	15.6493	14.8373	15.0133	152172840.0
2068	2066	2019-06-19	15.0887	15.1847	14.7373	15.1307	79817250.0
2069	2067	2019-06-20	15.2	15.3493	14.4233	14.6333	145668465.0
2070	2068	2019-06-21	14.6267	14.812	14.3667	14.7667	91318920.0
2071	2069	2019-06-24	14.7667	15.0573	14.7347	14.9533	69803340.0
2072	2070	2019-06-25	14.9007	15.0227	14.6327	14.6733	71846805.0
2073	2071	2019-06-26	14.7993	15.1487	14.4353	14.5587	101637405.0
2074	2072	2019-06-27	14.5593	14.8793	14.4747	14.8533	73779210.0
2075	2073	2019-06-28	14.814	15.0113	14.6753	14.93	76459620.0
2076	2074	2019-07-01	15.1133	15.54	15.0853	15.2	102639255.0
2077	2075	2019-07-02	15.2	16.3327	14.8147	16.0333	112517325.0
2078	2076	2019-07-03	15.9333	16.1333	15.6	15.6233	171219210.0
2079	2077	2019-07-05	15.6913	15.7147	15.3867	15.5167	85099530.0
2080	2078	2019-07-08	15.5333	15.5333	15.244	15.35	71488095.0
2081	2079	2019-07-09	15.28	15.4	15.152	15.35	74145135.0
2082	2080	2019-07-10	15.4	15.9333	15.3753	15.92	109079265.0
2083	2081	2019-07-11	15.9393	16.1	15.72	15.8733	87319530.0
2084	2082	2019-07-12	15.902	16.4127	15.902	16.4127	95006310.0
2085	2083	2019-07-15	16.4667	16.9613	16.324	16.8533	129415845.0
2086	2084	2019-07-16	16.8333	16.902	16.5287	16.7833	94476000.0
2087	2085	2019-07-17	16.8253	17.2207	16.8253	16.96	105617190.0
2088	2086	2019-07-18	16.972	17.05	16.792	16.9667	56868000.0
2089	2087	2019-07-19	16.9973	17.3307	16.9747	17.1913	85749975.0
2090	2088	2019-07-22	17.2	17.48	16.946	17.0667	83095470.0
2091	2089	2019-07-23	17.1	17.3653	16.9667	17.3127	54661110.0
2092	2090	2019-07-24	17.3167	17.88	15.5333	15.7133	130306335.0
2093	2091	2019-07-25	15.72	15.8	15.0367	15.1693	270950850.0
2094	2092	2019-07-26	15.2453	15.3507	14.8167	15.1407	118829130.0
2095	2093	2019-07-29	15.1667	15.7293	15.0	15.6747	113923785.0
2096	2094	2019-07-30	15.6747	16.224	15.4467	16.102	96458760.0
2097	2095	2019-07-31	16.1347	16.4453	15.7767	16.0727	111596460.0
2098	2096	2019-08-01	16.154	16.3007	15.4513	15.5467	98159715.0
2099	2097	2019-10-10	16.2667	16.6187	16.1053	16.3933	71848110.0
2100	2098	2019-10-11	16.438	16.7387	16.316	16.5667	99881625.0
2101	2099	2019-10-14	16.4853	17.2367	16.4667	17.1507	120297450.0
2102	2100	2019-10-15	17.1433	17.3333	16.9413	17.1667	74867415.0
2103	2101	2019-10-16	17.1333	17.4733	17.0667	17.32	76111920.0
2104	2102	2019-10-17	17.3587	17.652	17.2667	17.46	54637350.0
2105	2103	2019-10-18	17.42	17.52	17.0067	17.1067	67372005.0
2106	2104	2019-10-21	17.2	17.3	16.6787	16.964	59437185.0
2107	2105	2019-10-22	16.9133	17.222	16.7233	17.0	51015450.0
2108	2106	2019-10-23	16.928	20.5667	16.7567	20.4	126354015.0
2109	2107	2019-10-24	20.074	20.3287	19.28	19.9333	333785415.0
2110	2108	2019-10-25	19.816	22.0	19.7407	21.828	346900110.0
2111	2109	2019-10-28	21.82	22.7227	21.5067	21.8533	217401990.0
2112	2110	2019-10-29	21.8	21.8	20.9333	20.972	148391235.0
2113	2111	2019-10-30	20.8	21.2527	20.6647	21.0267	110357760.0
2114	2112	2019-10-31	21.0	21.2667	20.85	20.968	57293355.0
2115	2113	2019-11-01	21.01	21.158	20.6533	20.87	74996490.0
2116	2114	2019-11-04	20.9333	21.4627	20.6173	21.19	107054385.0
2117	2115	2019-11-05	21.268	21.5673	21.074	21.1407	80141085.0
2118	2116	2019-11-06	21.1267	21.8033	20.9667	21.742	94473615.0
2119	2117	2019-11-07	21.8373	22.7667	21.8373	22.412	170876115.0
2120	2118	2019-11-08	22.3333	22.4973	22.1667	22.45	70916190.0
2121	2119	2019-11-11	22.3873	23.2793	22.3667	23.0087	115064865.0
2122	2120	2019-11-12	23.0333	23.358	22.936	23.3133	83768280.0
2123	2121	2019-11-13	23.4	23.7867	23.012	23.0667	95754555.0
2124	2122	2019-11-14	23.0073	23.5893	22.8607	23.28	73642995.0
2125	2123	2019-11-15	23.3467	23.52	23.224	23.4547	53228490.0
2126	2124	2019-11-18	23.4547	23.6467	23.0733	23.3327	47569800.0
2127	2125	2019-11-19	23.3373	23.9993	23.1867	23.934	88743975.0
2128	2126	2019-11-20	23.8533	24.1807	23.3047	23.4733	73837815.0
2129	2127	2019-11-21	23.4813	24.056	23.4813	23.8067	67119255.0
2130	2128	2019-11-22	23.3933	23.6553	22.0	22.2067	185281845.0
2131	2129	2019-11-25	22.84	23.3073	22.2973	22.4293	136063125.0
2132	2130	2019-11-26	22.4613	22.4613	21.8067	21.9867	85639260.0
2133	2131	2019-11-27	21.9867	22.262	21.9047	22.0	60248265.0
2134	2132	2019-11-29	22.0713	22.2	21.8333	22.0027	26162310.0
2135	2133	2019-12-02	22.0933	22.426	21.9	22.25	65817750.0
2136	2134	2019-12-03	22.4087	22.5667	22.0333	22.4253	71516535.0
2137	2135	2019-12-04	22.4327	22.5747	22.186	22.2187	52213935.0
2138	2136	2019-12-05	22.2347	22.3333	21.8167	22.26	39315060.0
2139	2137	2019-12-06	22.2667	22.5907	22.2667	22.3927	87443550.0
2140	2138	2019-12-09	22.4	22.9633	22.3387	22.6527	97238610.0
2141	2139	2019-12-10	22.6353	23.382	22.4667	23.2667	94475535.0
2142	2140	2019-12-11	23.276	23.8127	23.276	23.6387	75745965.0
2143	2141	2019-12-12	23.6667	24.1827	23.5487	24.04	86341350.0
2144	2142	2019-12-13	24.08	24.3473	23.6427	23.9187	73028070.0
2145	2143	2019-12-16	23.9333	25.574	23.9333	25.204	196900605.0
2146	2144	2019-12-17	25.3127	25.7	25.06	25.268	88895370.0
2147	2145	2019-12-18	25.1333	26.348	25.1333	26.24	159076170.0
2148	2146	2019-12-19	26.1447	27.1233	26.12	26.992	195368595.0
2149	2147	2019-12-20	27.0	27.5333	26.6787	27.0667	162292950.0
2150	2148	2019-12-23	27.2007	28.134	27.2007	27.9793	147161505.0
2151	2149	2019-12-24	28.0653	28.392	27.512	28.3533	92001720.0
2152	2150	2019-12-26	28.3533	28.8987	28.3533	28.7667	118997565.0
2153	2151	2019-12-27	28.772	29.1453	28.4073	28.7167	110319030.0
2154	2152	2019-12-30	28.7847	28.89	27.2833	27.4833	140912100.0
2155	2153	2019-12-31	27.6	28.086	26.8053	27.9	115227540.0
2156	2154	2020-01-02	28.0607	28.7993	27.8887	28.7867	105742830.0
2157	2155	2020-01-03	28.4267	30.2667	28.1007	29.4607	201368895.0
2158	2156	2020-01-06	29.2007	30.1333	29.1667	30.1333	114317175.0
2159	2157	2020-01-07	30.2633	31.442	30.1673	30.5	200288085.0
2160	2158	2020-01-08	31.06	33.2327	30.9187	33.07	348554655.0
2161	2159	2020-01-09	32.68	33.2867	31.5247	32.008	308683530.0
2162	2160	2020-01-10	32.2667	32.6167	31.58	31.866	142140990.0
2163	2161	2020-01-13	32.206	35.496	32.206	35.4413	296673120.0
2164	2162	2020-01-14	35.428	36.5	34.9933	35.7653	313603800.0
2165	2163	2020-01-15	35.8667	35.8667	34.452	34.65	189689685.0
2166	2164	2020-01-16	33.5533	34.2973	32.8113	34.174	234395160.0
2167	2165	2020-01-17	34.2687	34.5533	33.2587	33.6067	149312700.0
2168	2166	2020-01-21	33.8733	37.0067	33.7733	36.95	189698280.0
2169	2167	2020-01-22	37.134	39.6333	37.134	38.1333	324324630.0
2170	2168	2020-01-23	37.97	38.8	37.0367	38.0407	203213130.0
2171	2169	2020-01-24	38.296	38.6533	36.9507	37.2667	148648650.0
2172	2170	2020-01-27	36.92	37.6293	35.9207	37.3333	139065495.0
2173	2171	2020-01-28	37.442	38.454	37.2053	38.1	125302140.0
2174	2172	2020-01-29	38.148	43.9867	37.8287	43.2333	183743490.0
2175	2173	2020-01-30	42.74	43.392	41.2	42.9407	273085440.0
2176	2174	2020-01-31	42.6667	43.5333	42.0013	43.05	158981265.0
2177	2175	2020-02-03	43.2667	52.4533	43.0067	51.0667	475263390.0
2178	2176	2020-02-04	52.3667	64.5993	52.3667	60.2667	552886995.0
2179	2177	2020-02-05	56.6667	58.9333	46.9407	48.5	464742915.0
2180	2178	2020-02-06	49.0	53.0553	45.8	49.4	383700900.0
2181	2179	2020-02-07	49.2	51.3167	48.2	49.7073	168028710.0
2182	2180	2020-02-10	50.3333	54.666	50.16	51.5733	240893220.0
2183	2181	2020-02-11	52.2	52.432	50.5333	51.3333	115196955.0
2184	2182	2020-02-12	51.9993	52.65	49.55	50.1333	117541665.0
2185	2183	2020-02-13	50.0667	54.5333	47.4667	53.3333	259599570.0
2186	2184	2020-02-14	53.6	54.2	51.6667	53.5	160881435.0
2187	2185	2020-02-18	52.5333	59.3193	51.6673	58.8007	168671805.0
2188	2186	2020-02-19	59.3333	62.9853	59.3333	60.47	249771750.0
2189	2187	2020-02-20	60.6333	61.08	57.3287	59.3333	181159170.0
2190	2188	2020-02-21	60.3133	61.2	58.6	59.9213	149621535.0
2191	2189	2020-02-24	58.2327	58.234	54.8133	56.2667	148606905.0
2192	2190	2020-02-25	56.3333	57.1067	52.4667	52.7333	168777675.0
2193	2191	2020-02-26	52.1707	54.2207	50.6467	51.2667	136474050.0
2194	2192	2020-02-27	51.2	51.532	42.8333	43.668	249019995.0
2195	2193	2020-02-28	43.0	46.0347	40.768	44.9987	257814675.0
2196	2194	2020-03-02	47.1507	51.3333	44.1333	51.2667	206093775.0
2197	2195	2020-03-03	51.8447	54.6793	47.7407	48.7333	250127055.0
2198	2196	2020-03-04	50.3333	52.734	48.3153	49.62	154058295.0
2199	2197	2020-03-05	49.0733	49.7167	47.4673	48.0	108482445.0
2200	2198	2020-03-06	47.2	47.4667	45.1327	46.05	123425130.0
2201	2199	2020-03-09	43.6447	44.2	40.0	42.3867	175009290.0
2202	2200	2020-03-10	42.8873	45.4	40.5333	41.6867	161919360.0
2203	2201	2020-03-11	41.6	43.572	40.8667	42.2067	140357565.0
2204	2202	2020-03-12	40.566	40.7433	34.08	34.6	197614035.0
2205	2203	2020-03-13	37.4667	40.5307	33.4667	35.6	239295285.0
2206	2204	2020-03-16	33.7667	33.7667	28.6667	30.2	221492175.0
2207	2205	2020-03-17	31.4667	32.1333	26.4	27.1707	261417435.0
2208	2206	2020-03-18	26.8667	26.9907	23.3673	24.8667	265132005.0
2209	2207	2020-03-19	24.3333	30.1333	23.4	26.2667	328591200.0
2210	2208	2020-03-20	28.0	31.8	27.8387	28.252	307001235.0
2211	2209	2020-03-23	27.66	30.2	27.0667	29.692	178044150.0
2212	2210	2020-03-24	30.3333	35.6	30.1467	33.9987	237852525.0
2213	2211	2020-03-25	36.5333	37.9333	33.9933	36.0007	218541390.0
2214	2212	2020-03-26	35.2433	37.3333	34.15	35.1333	179456955.0
2215	2213	2020-03-27	34.5307	35.0533	32.9353	33.9333	148377030.0
2216	2214	2020-03-30	33.6667	34.76	32.7487	33.5333	119682195.0
2217	2215	2020-03-31	33.9333	36.1973	33.0067	34.3667	188997660.0
2218	2216	2020-04-01	33.7253	34.264	31.6733	32.3727	138967425.0
2219	2217	2020-04-02	32.6	36.5313	29.76	35.6667	203988075.0
2220	2218	2020-04-03	35.2	35.4	31.226	31.6667	241104990.0
2221	2219	2020-04-06	33.6667	34.7333	33.1973	34.2	150877275.0
2222	2220	2020-04-07	35.3333	37.6667	35.2227	36.658	187243695.0
2223	2221	2020-04-08	36.5847	37.7333	35.5553	36.7293	135389595.0
2224	2222	2020-04-09	37.036	39.8	36.094	39.6333	140315520.0
2225	2223	2020-04-13	39.2	45.22	38.414	44.8987	232627920.0
2226	2224	2020-04-14	45.3433	49.9993	45.0733	49.7667	300642825.0
2227	2225	2020-04-15	49.3993	50.8	47.3333	47.5667	231622050.0
2228	2226	2020-04-16	48.7773	52.7333	47.114	51.6667	211446420.0
2229	2227	2020-04-17	51.8	52.3587	49.844	50.102	132770940.0
2230	2228	2020-04-20	50.08	51.038	47.4807	49.8667	152149290.0
2231	2229	2020-04-21	49.2	50.222	44.9193	46.0007	202718685.0
2232	2230	2020-04-22	46.8	49.344	45.2327	48.2533	145122495.0
2233	2231	2020-04-23	48.4	49.1267	46.4	46.4613	136673115.0
2234	2232	2020-04-24	46.4667	48.7153	46.4667	48.3333	139092495.0
2235	2233	2020-04-27	49.07	53.7787	48.9673	52.1373	202881945.0
2236	2234	2020-04-28	52.4733	53.6667	50.446	51.786	155158260.0
2237	2235	2020-04-29	52.1333	59.126	51.0067	58.0667	158846565.0
2238	2236	2020-04-30	57.6333	58.4	50.6667	51.0	272728890.0
2239	2237	2020-05-01	50.9733	51.518	45.536	47.2	325839930.0
2240	2238	2020-05-04	47.2	51.2667	45.4667	51.2667	191118300.0
2241	2239	2020-05-05	52.1333	53.2613	50.812	51.6333	175710750.0
2242	2240	2020-05-06	51.9967	52.6533	50.7407	51.9667	113329740.0
2243	2241	2020-05-07	52.3407	53.0933	51.1333	52.2333	118667010.0
2244	2242	2020-05-08	52.4333	55.0667	52.4327	54.6	160369815.0
2245	2243	2020-05-11	54.0333	54.9333	52.3333	54.0807	171898425.0
2246	2244	2020-05-12	53.8573	56.2193	52.9933	53.0267	163140435.0
2247	2245	2020-05-13	53.5773	55.1733	50.8867	53.3193	197153685.0
2248	2246	2020-05-14	53.3333	53.9333	50.9333	53.5333	134271540.0
2249	2247	2020-05-15	53.7333	53.7333	52.1633	53.24	107025660.0
2250	2248	2020-05-18	54.018	55.6487	53.592	54.1	119931690.0
2251	2249	2020-05-19	54.5333	54.8047	53.6667	54.0733	98436405.0
2252	2250	2020-05-20	54.4	55.0667	54.12	54.3007	70987260.0
2253	2251	2020-05-21	54.078	55.5	53.0667	55.0333	125158530.0
2254	2252	2020-05-22	54.4667	55.452	54.1333	54.5067	102896430.0
2255	2253	2020-05-26	55.6293	55.92	54.38	54.6653	77548890.0
2256	2254	2020-05-27	54.4667	55.1807	52.3333	54.2933	115787835.0
2257	2255	2020-05-28	54.2833	54.9833	53.446	53.8	73302210.0
2258	2256	2020-05-29	54.1587	56.1833	53.614	56.1833	122263095.0
2259	2257	2020-06-01	56.6667	60.2	56.6	59.1333	145189200.0
2260	2258	2020-06-02	59.2333	60.5773	58.0667	58.8	132256140.0
2261	2259	2020-06-03	58.8	59.8627	58.6733	58.8747	80101050.0
2262	2260	2020-06-04	59.0513	59.7167	57.2293	57.7333	88832985.0
2263	2261	2020-06-05	58.2907	59.1227	57.7467	58.99	78301965.0
2264	2262	2020-06-08	58.6667	63.8327	58.6	62.9667	141366735.0
2265	2263	2020-06-09	62.6667	63.6293	61.5953	62.466	115863015.0
2266	2264	2020-06-10	62.6	68.8	62.3333	67.3	174956610.0
2267	2265	2020-06-11	66.6667	67.9307	64.276	65.0	156858300.0
2268	2266	2020-06-12	63.8627	66.134	60.8373	61.2367	162138555.0
2269	2267	2020-06-15	60.2	66.5893	59.7607	66.2707	155522580.0
2270	2268	2020-06-16	66.6	67.99	64.1593	65.2667	133777140.0
2271	2269	2020-06-17	65.8667	67.0	65.134	65.7667	100027320.0
2272	2270	2020-06-18	66.4	67.9467	66.298	67.466	97189380.0
2273	2271	2020-06-19	67.5653	67.9833	66.0667	66.1267	83171715.0
2274	2272	2020-06-22	66.7827	67.2587	66.0013	66.6	64500420.0
2275	2273	2020-06-23	66.846	67.4667	66.2673	66.4667	64613580.0
2276	2274	2020-06-24	66.2673	66.726	63.4	63.4	106925520.0
2277	2275	2020-06-25	63.3333	66.1867	62.4767	66.1333	92884695.0
2278	2276	2020-06-26	65.7753	66.5333	63.658	63.7267	83687025.0
2279	2277	2020-06-29	64.2667	67.4267	63.2347	67.1667	85269270.0
2280	2278	2020-06-30	66.9087	72.5127	66.7333	71.6867	166442490.0
2281	2279	2020-07-01	72.194	75.95	71.0667	75.866	123111735.0
2282	2280	2020-07-02	76.3847	82.1333	76.3847	80.88	154935240.0
2283	2281	2020-07-06	83.34	95.7967	82.8673	95.484	175538805.0
2284	2282	2020-07-07	95.1933	95.3	89.114	92.0667	167984835.0
2285	2283	2020-07-08	92.0773	94.484	87.4227	90.7353	137422935.0
2286	2284	2020-07-09	91.6667	93.9047	90.0853	92.9	99822150.0
2287	2285	2020-07-10	92.5333	103.5327	91.734	102.8	196613790.0
2288	2286	2020-07-13	105.6433	119.666	96.6667	101.9333	293325390.0
2289	2287	2020-07-14	102.5353	107.5247	95.4	104.402	191646180.0
2290	2288	2020-07-15	105.0667	106.332	97.1327	100.7333	128684670.0
2291	2289	2020-07-16	100.32	102.114	96.2673	99.2027	124492275.0
2292	2290	2020-07-17	99.8593	102.5007	99.3333	100.452	78639675.0
2293	2291	2020-07-20	99.8293	111.7267	99.2	110.8667	137656275.0
2294	2292	2020-07-21	112.0	113.2	103.8667	105.3333	131882220.0
2295	2293	2020-07-22	105.6667	114.4313	103.5933	110.4667	106352115.0
2296	2294	2020-07-23	112.0013	112.6	98.706	98.966	187476870.0
2297	2295	2020-07-24	98.0973	98.132	91.1027	93.4667	157381425.0
2298	2296	2020-07-27	94.7667	103.2667	91.6667	102.8667	129609780.0
2299	2297	2020-07-28	101.0667	104.314	98.0053	98.084	135868020.0
2300	2298	2020-07-29	99.2013	102.3207	98.4327	100.0767	81939615.0
2301	2299	2020-07-30	99.52	100.8833	98.008	100.4	65301720.0
2302	2300	2020-07-31	99.9733	101.8667	94.732	95.0333	103662660.0
2303	2301	2020-08-03	96.6667	100.6547	96.2	99.0	73760145.0
2304	2302	2020-08-04	99.01	101.8273	97.4667	99.4667	72451020.0
2305	2303	2020-08-05	100.0	100.5333	97.8873	98.8	40635945.0
2306	2304	2020-08-06	98.5333	101.154	98.1727	99.4933	49976850.0
2307	2305	2020-08-07	99.0	100.1987	94.334	96.7333	72015780.0
2308	2306	2020-08-10	96.9987	97.2653	92.3893	94.2	60084135.0
2309	2307	2020-08-11	95.1993	99.3333	90.9993	97.5487	67698210.0
2310	2308	2020-08-12	97.7433	105.6667	95.6667	104.3333	173744580.0
2311	2309	2020-08-13	104.7333	110.0	104.132	109.0	165591105.0
2312	2310	2020-08-14	108.8667	112.2667	108.4427	109.754	101037135.0
2313	2311	2020-08-17	110.82	123.0573	110.82	122.4	156188385.0
2314	2312	2020-08-18	123.9253	129.2673	122.376	126.3333	123741405.0
2315	2313	2020-08-19	127.2	127.8	122.7473	124.6667	94184685.0
2316	2314	2020-08-20	124.6	134.7993	123.7333	133.9993	159074805.0
2317	2315	2020-08-21	135.9967	139.6993	134.2013	136.1667	166461210.0
2318	2316	2020-08-24	138.6673	142.6667	128.5313	133.3347	150696765.0
2319	2317	2020-08-25	135.4667	136.6	130.9333	136.5333	80517750.0
2320	2318	2020-08-26	136.9333	144.8833	135.7333	142.8	105153030.0
2321	2319	2020-08-27	143.6	153.04	142.5333	149.8	180878220.0
2322	2320	2020-08-28	150.666	154.566	145.8373	147.7993	145062675.0
2323	2321	2020-08-31	156.0333	172.6667	146.0333	171.5833	248705622.0
2324	2322	2020-09-01	176.68	179.5833	156.8367	160.33	177822417.0
2325	2323	2020-09-02	162.0067	164.2667	135.04	145.7533	188849097.0
2326	2324	2020-09-03	146.0	146.1	126.6667	126.8	180565761.0
2327	2325	2020-09-04	131.5	142.6667	124.0067	130.5	231814941.0
2328	2326	2020-09-08	130.3333	131.6667	102.6667	108.05	247260840.0
2329	2327	2020-09-09	113.3	125.2667	112.5767	124.9933	168193332.0
2330	2328	2020-09-10	122.0	132.9967	120.1667	125.2	188312610.0
2331	2329	2020-09-11	127.3333	129.52	120.1667	124.5833	137663229.0
2332	2330	2020-09-14	127.7333	142.9167	124.4333	141.15	181388055.0
2333	2331	2020-09-15	142.7733	153.98	141.75	148.6667	210951363.0
2334	2332	2020-09-16	151.6667	152.6167	144.4467	148.2467	165125403.0
2335	2333	2020-09-17	142.88	147.2533	136.0	141.2333	170581353.0
2336	2334	2020-09-18	142.6667	150.3333	142.1533	149.8333	191458605.0
2337	2335	2020-09-21	148.2333	151.9	135.69	141.0133	235264287.0
2338	2336	2020-09-22	143.5767	149.3333	130.5033	131.6933	168209415.0
2339	2337	2020-09-23	132.9267	141.3767	121.67	122.61	197688879.0
2340	2338	2020-09-24	124.62	133.1667	117.1	131.25	219102480.0
2341	2339	2020-09-25	130.5	136.4733	128.3667	135.2667	148599174.0
2342	2340	2020-09-28	138.68	142.7567	138.3333	139.9333	102743079.0
2343	2341	2020-09-29	139.6967	142.8167	135.3333	139.4033	105701094.0
2344	2342	2020-09-30	138.0	144.6433	137.0033	143.9	101027403.0
2345	2343	2020-10-01	144.6667	149.6267	144.4467	147.6	108278334.0
2346	2344	2020-10-02	143.3233	146.3767	135.8333	137.0667	153489573.0
2347	2345	2020-10-05	141.41	144.5467	138.7067	140.7267	95763156.0
2348	2346	2020-10-06	140.6667	142.9267	135.35	137.74	106731042.0
2349	2347	2020-10-07	139.65	143.3	137.95	142.45	93197385.0
2350	2348	2020-10-08	143.5	146.3967	141.7667	143.25	87453252.0
2351	2349	2020-10-09	143.25	144.8633	142.1533	144.8233	62810682.0
2352	2350	2020-10-12	145.49	149.58	145.0267	147.3967	83716995.0
2353	2351	2020-10-13	147.1667	149.63	145.5333	149.3067	73758798.0
2354	2352	2020-10-14	149.3333	155.3	148.5	153.45	103619673.0
2355	2353	2020-10-15	150.9833	153.3333	147.34	148.9167	76002600.0
2356	2354	2020-10-16	149.6267	151.9833	145.6667	146.0667	70403769.0
2357	2355	2020-10-19	148.6667	149.5833	142.9567	144.4833	79414086.0
2358	2356	2020-10-20	145.3	146.2767	139.6833	141.5333	66908925.0
2359	2357	2020-10-21	141.6	147.2833	140.0033	145.4367	65343702.0
2360	2358	2020-10-22	145.65	148.6667	141.5033	142.1633	85645152.0
2361	2359	2020-10-23	142.28	142.28	135.7933	140.1667	68631111.0
2362	2360	2020-10-26	137.6667	141.92	136.6667	138.8333	60391515.0
2363	2361	2020-10-27	139.0	143.5	139.0	140.55	47481831.0
2364	2362	2020-10-28	140.0	140.4	134.3733	135.8367	50498646.0
2365	2363	2020-10-29	137.1333	139.3533	135.1	135.5333	46622136.0
2366	2364	2020-10-30	134.3433	136.9433	126.37	129.0	87711978.0
2367	2365	2020-11-02	130.2667	135.66	129.0	133.6667	62289972.0
2368	2366	2020-11-03	134.1033	142.59	134.1033	141.5333	74676897.0
2369	2367	2020-11-04	141.3	145.8833	139.0333	140.8	66091209.0
2370	2368	2020-11-05	143.0333	146.6667	141.3333	144.1333	59458839.0
2371	2369	2020-11-06	142.7867	146.03	141.4267	143.3	47468925.0
2372	2370	2020-11-09	146.47	150.8333	140.3333	141.3333	72391911.0
2373	2371	2020-11-10	141.3333	141.3433	132.01	136.3333	62105277.0
2374	2372	2020-11-11	138.3333	139.5667	136.7833	138.9367	36576201.0
2375	2373	2020-11-12	138.8333	141.0	136.5067	137.0	39151536.0
2376	2374	2020-11-13	136.0233	137.9833	133.8867	136.04	39364200.0
2377	2375	2020-11-16	136.6667	155.8333	134.6933	153.9733	52552809.0
2378	2376	2020-11-17	150.5667	155.5667	144.3367	146.1	126524304.0
2379	2377	2020-11-18	150.4033	165.3333	147.26	160.6633	163818360.0
2380	2378	2020-11-19	160.0233	169.54	159.3367	164.3333	130075530.0
2381	2379	2020-11-20	166.1167	167.5	163.0033	163.5333	68026170.0
2382	2380	2020-11-23	165.16	177.4467	165.16	176.6667	103891680.0
2383	2381	2020-11-24	178.0	188.27	173.7333	187.4667	111214107.0
2384	2382	2020-11-25	189.3333	192.1533	181.0	191.6667	100834929.0
2385	2383	2020-11-27	191.3333	199.5933	187.27	194.9233	76762173.0
2386	2384	2020-11-30	196.3333	202.6	184.8367	197.3667	131103393.0
2387	2385	2020-12-01	197.3667	199.7667	190.6833	191.8267	81546585.0
2388	2386	2020-12-02	191.6667	196.8367	180.4033	194.31	96274566.0
2389	2387	2020-12-03	195.0	199.6567	189.6067	197.7233	86454540.0
2390	2388	2020-12-04	198.72	200.8967	195.1667	199.5667	59674344.0
2391	2389	2020-12-07	199.0	216.4833	198.3333	216.4133	116487387.0
2392	2390	2020-12-08	218.2533	223.0	204.93	215.4	132180669.0
2393	2391	2020-12-09	215.3967	219.64	196.0	197.0067	137626977.0
2394	2392	2020-12-10	199.0333	212.0367	188.78	208.3	139451475.0
2395	2393	2020-12-11	205.4333	208.0	198.9333	202.5467	95785260.0
2396	2394	2020-12-14	203.3333	214.25	203.3333	212.0	110166885.0
2397	2395	2020-12-15	213.1	216.0667	207.9333	209.1333	97244397.0
2398	2396	2020-12-16	211.6667	211.6667	201.6667	206.8667	87571866.0
2399	2397	2020-12-17	206.9	219.6067	205.8333	216.0	117472365.0
2400	2398	2020-12-18	217.1	231.6667	209.5667	225.6667	453121770.0
2401	2399	2020-12-21	218.3333	231.6667	215.2033	216.6	115350915.0
2402	2400	2020-12-22	217.45	219.5	204.7433	211.4433	104906727.0
2403	2401	2020-12-23	212.55	217.1667	207.5233	214.1667	67952889.0
2404	2402	2020-12-24	214.1667	222.03	213.6667	220.0	46317783.0
2405	2403	2020-12-28	220.6667	227.1333	219.9	220.0	66460887.0
2406	2404	2020-12-29	221.6667	223.3	218.3333	221.7967	46040676.0
2407	2405	2020-12-30	221.7933	232.2	221.3333	231.1333	89297991.0
2408	2406	2020-12-31	231.1667	239.5733	230.1633	234.8333	103795989.0
2409	2407	2021-01-04	236.3333	248.1633	236.3333	244.5333	100289490.0
2410	2408	2021-01-05	243.3767	251.4667	239.7333	250.9667	63907479.0
2411	2409	2021-01-06	249.3333	258.0	248.8867	254.5333	92182257.0
2412	2410	2021-01-07	256.3333	278.24	255.7333	276.5	102648621.0
2413	2411	2021-01-08	281.6667	294.9633	279.4633	289.1667	150111201.0
2414	2412	2021-01-11	288.7933	290.1667	267.8733	272.8333	115961742.0
2415	2413	2021-01-12	274.0	289.3333	274.0	284.0	94456524.0
2416	2414	2021-01-13	285.0	287.0	277.3333	281.0333	66342027.0
2417	2415	2021-01-14	280.0	287.6667	279.22	282.65	63056748.0
2418	2416	2021-01-15	283.23	286.6333	273.0333	274.59	78848139.0
2419	2417	2021-01-19	279.0	283.3333	277.6667	281.0833	46853928.0
2420	2418	2021-01-20	280.9967	286.7267	279.0933	283.9567	49166334.0
2421	2419	2021-01-21	286.0	286.33	280.3333	280.6633	38889873.0
2422	2420	2021-01-22	280.2733	282.6667	276.2067	282.5	37781574.0
2423	2421	2021-01-25	283.9633	300.1333	279.6067	291.5	76459485.0
2424	2422	2021-01-26	293.16	298.6333	290.5333	295.97	44113677.0
2425	2423	2021-01-27	296.11	297.17	266.1433	273.4633	44969781.0
2426	2424	2021-01-28	272.8333	282.6667	264.6667	276.4833	43576764.0
2427	2425	2021-01-29	274.55	280.8033	260.0333	262.6333	59973315.0
2428	2426	2021-02-01	270.6967	280.6667	265.1867	280.0	44447226.0
2429	2427	2021-02-02	281.6667	293.4067	277.3333	292.6667	42602496.0
2430	2428	2021-02-03	292.6667	293.2133	283.3333	283.6667	32335680.0
2431	2429	2021-02-04	286.2333	286.7433	277.8067	282.1667	28538979.0
2432	2430	2021-02-05	283.6133	288.2567	279.6567	284.4967	32859015.0
2433	2431	2021-02-08	285.73	292.6267	280.18	286.2067	36266742.0
2434	2432	2021-02-09	287.7933	287.8067	280.6667	281.83	25635285.0
2435	2433	2021-02-10	283.3333	283.6267	266.6733	269.9633	64580658.0
2436	2434	2021-02-11	272.82	276.6267	267.2633	270.3333	38372664.0
2437	2435	2021-02-12	269.8767	272.8333	261.7767	272.5167	40260147.0
2438	2436	2021-02-16	273.6667	275.0	263.7333	263.8067	34891947.0
2439	2437	2021-02-17	263.3333	266.6133	254.0033	264.55	45436740.0
2440	2438	2021-02-18	263.57	264.8967	258.6667	261.0333	32746779.0
2441	2439	2021-02-19	260.9267	267.5567	259.1233	260.8333	33005790.0
2442	2440	2021-02-22	254.5	256.1667	236.3333	236.87	66209229.0
2443	2441	2021-02-23	231.7333	240.0	206.3333	238.8333	120777558.0
2444	2442	2021-02-24	240.0	248.3333	231.39	246.0667	69555915.0
2445	2443	2021-02-25	247.1667	247.34	218.3333	222.6667	69715503.0
2446	2444	2021-02-26	226.0067	235.5667	219.8367	223.6	77062926.0
2447	2445	2021-03-01	230.8367	241.8133	228.35	241.75	48766533.0
2448	2446	2021-03-02	238.8333	241.1167	228.3333	229.5967	40553202.0
2449	2447	2021-03-03	233.0	234.1667	216.3733	217.9767	52144758.0
2450	2448	2021-03-04	218.27	222.8167	200.0	200.0333	120709596.0
2451	2449	2021-03-05	203.5	210.74	179.83	198.75	166008762.0
2452	2450	2021-03-08	194.4	206.71	184.6667	189.0	99075645.0
2453	2451	2021-03-09	193.72	231.3	192.3333	229.7367	126304164.0
2454	2452	2021-03-10	230.5233	239.2833	218.6067	221.52	115159767.0
2455	2453	2021-03-11	229.0	235.2633	225.7267	232.8333	66966033.0
2456	2454	2021-03-12	225.0	232.0	222.0433	230.9967	60956052.0
2457	2455	2021-03-15	229.9667	237.7267	228.0133	234.0	55377972.0
2458	2456	2021-03-16	236.9233	237.0	223.6667	224.7	59068035.0
2459	2457	2021-03-17	224.8667	234.5767	216.67	233.2467	77101338.0
2460	2458	2021-03-18	229.2567	230.93	216.8333	216.8533	59758062.0
2461	2459	2021-03-19	216.6667	222.8333	208.2067	217.4	81737448.0
2462	2460	2021-03-22	220.6667	233.2067	218.29	223.1167	75553839.0
2463	2461	2021-03-23	223.0	227.2	219.17	221.0	53724156.0
2464	2462	2021-03-24	221.3333	225.3333	210.0	211.3	63886878.0
2465	2463	2021-03-25	211.3667	215.1667	201.48	214.2	75643422.0
2466	2464	2021-03-26	214.0167	217.0767	200.0	207.1	59529975.0
2467	2465	2021-03-29	203.15	207.36	198.6733	202.6	48334989.0
2468	2466	2021-03-30	202.0	213.3333	197.0033	213.0033	77555175.0
2469	2467	2021-03-31	211.5667	224.0	209.1667	221.1033	64970841.0
2470	2468	2021-04-01	225.1833	230.81	219.3333	219.3333	68217258.0
2471	2469	2021-04-05	233.3333	238.9	228.2333	230.9	82286721.0
2472	2470	2021-04-06	230.1667	232.1833	227.1233	230.8333	57601257.0
2473	2471	2021-04-07	230.9567	231.1167	222.6133	224.1333	53050818.0
2474	2472	2021-04-08	226.33	229.85	223.88	228.9233	48333639.0
2475	2473	2021-04-09	228.2433	229.1667	223.1433	225.6667	39606963.0
2476	2474	2021-04-12	228.5667	234.9333	226.2367	233.8367	54284880.0
2477	2475	2021-04-13	234.6667	254.5	234.5767	252.5667	86973186.0
2478	2476	2021-04-14	254.9067	262.23	242.6767	244.2933	93136587.0
2479	2477	2021-04-15	248.3333	249.1133	240.4367	246.0833	53544411.0
2480	2478	2021-04-16	245.8767	249.8033	241.5333	246.4167	53036541.0
2481	2479	2021-04-19	244.6667	247.21	230.6	240.5333	75574374.0
2482	2480	2021-04-20	240.07	245.75	233.9	237.4633	70814043.0
2483	2481	2021-04-21	237.2067	248.28	232.6667	246.8667	58436706.0
2484	2482	2021-04-22	247.24	251.2567	237.6667	239.5	68573160.0
2485	2483	2021-04-23	239.04	245.7867	237.51	243.3667	55616598.0
2486	2484	2021-04-26	244.6667	249.7667	238.39	239.9533	56943357.0
2487	2485	2021-04-27	240.0	241.9467	233.63	233.86	54962673.0
2488	2486	2021-04-28	233.3333	236.1667	230.5133	231.5	40961961.0
2489	2487	2021-04-29	233.84	234.6	222.8667	223.6267	53380290.0
2490	2488	2021-04-30	224.3367	238.49	221.0467	236.6667	76883430.0
2491	2489	2021-05-03	236.0067	236.21	226.8333	227.1	51935973.0
2492	2490	2021-05-04	227.0633	229.5	219.2333	225.1	55854111.0
2493	2491	2021-05-05	225.7667	228.4333	222.1667	222.17	42513225.0
2494	2492	2021-05-06	224.4567	230.0767	216.6667	221.6667	54950481.0
2495	2493	2021-05-07	222.1667	227.84	218.5433	223.1667	45285756.0
2496	2494	2021-05-10	223.0	223.3333	206.7033	206.7033	59311011.0
2497	2495	2021-05-11	206.67	209.0333	192.6667	205.25	89671815.0
2498	2496	2021-05-12	206.1	206.8033	193.3333	194.1667	64890921.0
2499	2497	2021-05-13	193.6667	202.1533	186.6667	191.1667	83126715.0
2500	2498	2021-05-14	193.67	199.6267	190.1533	199.3333	65228229.0

The file is too large to be shown. View Raw