historical-prices/data_cache/VOO.csv

1	date	close	high	low	open	volume
2	2010-09-09	76.77696990966797	77.67113540706984	76.64057158696922	77.67113540706984	26500
3	2010-09-10	77.1255111694336	77.18613390659793	76.76178630905244	77.04973563862939	8600
4	2010-09-13	78.09546661376953	78.15608936240311	77.67111893594151	78.01969106862931	33750
5	2010-09-14	78.08031463623047	78.4137339759088	77.58018562671298	77.92875776305688	59400
6	2010-09-15	78.27731323242188	78.33793018300408	77.59532195198035	77.76203157401072	9250
7	2010-09-16	78.24701690673828	78.29248107373931	77.82266348328424	78.06514867612812	59550
8	2010-09-17	78.32279205322266	78.71682832163174	78.06514828513352	78.71682832163174	49350
9	2010-09-20	79.59581756591797	79.59581756591797	78.39854475172996	78.6107185099301	19000
10	2010-09-21	79.35337829589844	79.89897157869022	79.01995889390243	79.58070497619191	19250
11	2010-09-22	78.92900848388672	79.59584132028083	78.77745162472691	79.2321106396003	18100
12	2010-09-23	78.27731323242188	79.06538562170772	78.14091497633358	78.29246602474194	33350
13	2010-09-24	79.87578582763672	79.9215027459095	79.12914397739641	79.1900959932907	24100
14	2010-09-27	79.49481964111328	79.9824298034053	79.49481964111328	79.9824298034053	15000
15	2010-09-28	80.01287841796875	80.01287841796875	78.79386787263525	79.47956312085434	49850
16	2010-09-29	79.6319580078125	79.93671217672649	79.40339674065375	79.6776749114061	15900
17	2010-09-30	79.5100326538086	80.51571699862146	79.2052785890501	80.15001095837118	44750
18	2010-10-01	79.78434753417969	80.1195777413209	79.35769513432942	80.05862573771286	17100
19	2010-10-04	79.11386108398438	80.19573844752698	78.85482387295235	80.19573844752698	88700
20	2010-10-05	80.85095977783203	80.91190595021699	79.86051036463584	80.01288451465008	19850
21	2010-10-06	80.71385192871094	80.97288924644165	80.47004970679235	80.8509910418341	276900
22	2010-10-07	80.6680908203125	81.1404599095411	80.24143861888042	81.1404599095411	49900
23	2010-10-08	81.2776107788086	81.32332186055879	80.50049332554944	80.77476562875181	61550
24	2010-10-11	81.14048767089844	81.39952493533754	80.97287258793088	81.308102753866	14200
25	2010-10-12	81.61283874511719	81.7042609062274	80.56143739074182	81.04904162566625	42050
26	2010-10-13	82.10044860839844	82.49662489667136	81.70426650742414	81.96330954463063	74450
27	2010-10-14	81.79570770263672	82.14617296384293	81.36905535207305	82.05474496899258	19100
28	2010-10-15	81.94804382324219	82.34422580423087	81.3080655946138	82.31374982010101	54950
29	2010-10-18	82.54234313964844	82.61853603600687	81.85665357403765	81.99379264970018	22850
30	2010-10-19	81.23189544677734	82.03948884984811	80.77476140238929	81.62807169751936	38550
31	2010-10-20	82.10044860839844	82.40520272929373	81.47570527627872	81.47570527627872	22800
32	2010-10-21	82.22237396240234	82.86235840921357	81.75001044085695	82.48141708528172	29400
33	2010-10-22	82.42041015625	82.43564524146568	82.2375600701647	82.40517507103432	24850
34	2010-10-25	82.66424560546875	83.25851298485827	82.63376961002547	83.06042192082784	29600
35	2010-10-26	82.64900207519531	82.70994824715717	82.19186800292371	82.22234399525523	15000
36	2010-10-27	82.38994598388672	82.45089795888589	81.68901570949711	82.08519192159116	17150
37	2010-10-28	82.45093536376953	82.90806375824468	82.10047006758181	82.86235266260803	19250
38	2010-10-29	82.51187133789062	82.60329351140449	82.2833042787024	82.35949136086455	13400
39	2010-11-01	82.55757904052734	83.36517254120521	82.10045075359085	82.98423133330787	51550
40	2010-11-02	83.19757843017578	83.36519353389102	82.93854113367262	83.21281933744244	26100
41	2010-11-03	83.54804229736328	83.54804229736328	82.52711666907007	83.36518630224353	31850
42	2010-11-04	85.11751556396484	85.17846756025502	84.3708681411659	84.49277213374626	49000
43	2010-11-05	85.4527359008789	85.55939897576567	85.08702977790881	85.2546448420742	48300
44	2010-11-08	85.3460693359375	85.39178623549144	84.949893020248	85.23940625814795	43400
45	2010-11-09	84.67559814453125	85.55938440041012	84.41656095327748	85.46795643206728	35700
46	2010-11-10	84.99562072753906	85.02609672896718	84.05088793407913	84.69087233866374	28200
47	2010-11-11	84.72129821777344	84.78225018875152	84.12703103248684	84.32512203181567	24000
48	2010-11-12	83.669921875	84.46228023954116	83.33469177119764	84.1118150458847	39450
49	2010-11-15	83.59374237060547	84.2032448358869	83.5327903802668	84.03563558150817	202750
50	2010-11-16	82.2528305053711	83.06042406097032	81.88713017603261	83.06042406097032	32850
51	2010-11-17	82.31378936767578	82.63377863572849	82.11569828200878	82.32902446071058	42450
52	2010-11-18	83.53278350830078	83.74610964423474	83.10613123643289	83.10613123643289	26100
53	2010-11-19	83.73089599609375	83.76137199656021	83.07567651782134	83.42614180413172	20250
54	2010-11-22	83.65467834472656	83.65467834472656	82.72518101447618	83.36515935239903	25350
55	2010-11-23	82.48139953613281	82.77091278814957	82.22235646836872	82.70996079424013	142400
56	2010-11-24	83.54804229736328	83.63946448222066	82.999485937409	82.999485937409	30100
57	2010-11-26	83.07566833496094	83.3499464994404	82.90805325525658	83.01471634003168	32650
58	2010-11-29	82.99946594238281	83.16708099117862	82.02425745415385	82.55757277968497	46000
59	2010-11-30	82.42041015625	82.93849024407453	82.14613212077235	82.25279515538038	91950
60	2010-12-01	84.2794418334961	84.37086401075345	83.71564461446633	83.74612061111945	33350
61	2010-12-02	85.37655639648438	85.40703239590286	84.37087166648449	84.37087166648449	60650
62	2010-12-03	85.58988952636719	85.68131753204314	85.05657402501502	85.07181493231252	184100
63	2010-12-06	85.48321533203125	85.65083041433246	85.33084115504957	85.45274514679672	64150
64	2010-12-07	85.51367950439453	86.3822249810251	85.48320351067223	86.3517489873028	109000
65	2010-12-08	85.86417388916016	85.89464989323798	85.30038234547897	85.63561257763162	69050
66	2010-12-09	86.18412780761719	86.3517370308301	85.83366264738913	86.3517370308301	54850
67	2010-12-10	86.70222473144531	86.7631709095082	86.26033151745408	86.45842258108839	73950
68	2010-12-13	86.7479248046875	87.18981796257616	86.71744881317437	87.0983899880368	77050
69	2010-12-14	86.79363250732422	87.12886258821928	86.5955472892506	86.9460124589587	59650
70	2010-12-15	86.4126968383789	87.00696415576405	86.27555777954379	86.65649896378567	43600
71	2010-12-16	86.91553497314453	86.97648695274958	86.18412865598619	86.51935291841248	60600
72	2010-12-17	87.03743743896484	87.11362451090164	86.7174482492097	86.85458730377634	59150
73	2010-12-20	87.22026824951172	87.418353416918	86.82408628930051	87.296455299491	72600
74	2010-12-21	87.75359344482422	87.8450214028718	87.4488393973656	87.50979136939732	76200
75	2010-12-22	88.0736083984375	88.0736083984375	87.79933025658788	87.8755173376124	108250
76	2010-12-23	87.93646240234375	88.01264947736838	87.73837716981993	87.95170330496941	57400
77	2010-12-27	88.00231170654297	88.03292139109396	87.55839536947006	87.60431573561067	71800
78	2010-12-28	88.09413146972656	88.1859780194596	87.86452385436304	88.1859780194596	56650
79	2010-12-29	88.17066955566406	88.35436265974305	88.17066955566406	88.26251610770356	53600
80	2010-12-30	88.03291320800781	88.21660633412328	87.92576180409722	88.1094549302127	78900
81	2010-12-31	88.12474822998047	88.12474822998047	87.77267854333759	87.91044545022505	145750
82	2011-01-03	88.95134735107422	89.28811219008436	88.70642906069757	88.73704457690873	119200
83	2011-01-04	88.87483215332031	89.21159123135112	88.40030030063572	89.21159123135112	108350
84	2011-01-05	89.3493423461914	89.39526854271548	88.56866707703766	88.67581847007223	717750
85	2011-01-06	89.1962661743164	89.48710482109097	88.9513478824766	89.42587378830285	72450
86	2011-01-07	89.01258850097656	89.44119409802434	88.38498494559376	89.31873201926022	82250
87	2011-01-10	88.93605041503906	88.99728145692234	88.38498855603017	88.69113208681948	124500
88	2011-01-11	89.22686004638672	89.42585209570834	88.87479045222778	89.28809106432165	131700
89	2011-01-12	90.0228500366211	90.09938589301866	89.62485424045526	89.79323662811684	107350
90	2011-01-13	89.90042877197266	90.11473160281395	89.6708210986345	90.06881123600915	96050
91	2011-01-14	90.5433349609375	90.5739446431784	89.74734891845975	89.77796444001432	193400
92	2011-01-18	90.69641876220703	90.75764981343977	90.34434897659047	90.51273144782327	194900
93	2011-01-19	89.7932357788086	90.69637289010531	89.56362237247615	90.65045254456342	111950
94	2011-01-20	89.68611907958984	89.83919085010436	89.02789995561274	89.6095831943326	103450
95	2011-01-21	89.88507080078125	90.42082756121279	89.79322428214553	90.23714036325208	117950
96	2011-01-24	90.4361801147461	90.46678979582252	89.8391862261136	89.85449690596526	455900
97	2011-01-25	90.40554809570312	90.46677328599608	89.70140293386646	90.16062981659414	226550
98	2011-01-26	90.88008117675781	91.03315876289861	90.49739597037511	90.65047355651589	109250
99	2011-01-27	91.00252532958984	91.15559704628187	90.68107122094958	90.8341429376416	297250
100	2011-01-28	89.39525604248047	91.24745082229853	89.30340950158828	91.14029944424706	891400
101	2011-01-31	90.08411407470703	90.16065580343138	89.50243664373764	89.71673946981205	140550
102	2011-02-01	91.49234771728516	91.67603491684378	90.60451554734873	90.68105723319971	147400
103	2011-02-02	91.33931732177734	91.58424149999964	91.26278143573977	91.26278143573977	91000
104	2011-02-03	91.56890869140625	91.69137075092421	90.69638695493416	91.23214386704426	72250
105	2011-02-04	91.81382751464844	91.85974786758332	91.18622405418459	91.61482958640993	97050
106	2011-02-07	92.3955307006836	92.70168007850788	92.04346095994546	92.07407648165926	118050
107	2011-02-08	92.82415008544922	92.83946076823247	92.30369781779498	92.51800066224415	153500
108	2011-02-09	92.59451293945312	92.82412055432349	92.19651706411085	92.59451293945312	139650
109	2011-02-10	92.6250991821289	92.73225638246579	91.96688618124759	92.15057339453281	125200
110	2011-02-11	93.20681762695312	93.31396902874033	92.2730646919673	92.30368021237986	149200
111	2011-02-14	93.43645477294922	93.48237514554054	93.05376942984833	93.16092085877138	92200
112	2011-02-15	93.09964752197266	93.2680299307579	92.90064959892534	93.16087855049679	82150
113	2011-02-16	93.69667053222656	93.83443747833024	93.35991142788433	93.45175216574381	94300
114	2011-02-17	94.04871368408203	94.10994471819043	93.34457430977382	93.42111018275291	158250
115	2011-02-18	94.2018051147461	94.30895652052807	93.89565573852032	94.10995855008426	120800
116	2011-02-22	92.27305603027344	93.66602996206184	92.02813772927699	93.13027300341741	288400
117	2011-02-23	91.75261688232422	92.42614668476979	91.1556288042029	92.22714871229144	276000
118	2011-02-24	91.66075897216797	91.96690829412923	90.81885271625897	91.5842231015058	241300
119	2011-02-25	92.65574645996094	92.70167265851246	91.99752739408346	92.10467879184833	106350
120	2011-02-28	93.20681762695312	93.32927970860334	92.73229165884216	93.02313034379125	208350
121	2011-03-01	91.61485290527344	93.60482101554325	91.61485290527344	93.58951033445963	235350
122	2011-03-02	91.87504577636719	92.27303573822084	91.46174513945476	91.55359167187251	176350
123	2011-03-03	93.45169067382812	93.55884202370078	92.67101571914016	92.67101571914016	136450
124	2011-03-04	92.76292419433594	93.42114344709047	92.15063115317199	93.42114344709047	168250
125	2011-03-07	91.95159912109375	93.17619058966521	91.53829840557974	93.06903920112225	155200
126	2011-03-08	92.8088150024414	93.08434880961839	91.81383116104536	92.16590083925757	106350
127	2011-03-09	92.70169830322266	92.90069047451271	92.2271663823386	92.65577209196623	116450
128	2011-03-10	91.00252532958984	91.75258491641712	90.89537396004309	91.75258491641712	267850
129	2011-03-11	91.61485290527344	91.95161781734627	90.61987468945243	90.61987468945243	134350
130	2011-03-14	91.0790786743164	91.27807661567125	90.35962862125011	91.04846315723776	146100
131	2011-03-15	90.06878662109375	90.49739216564265	88.49212550566381	88.64519724605624	346800
132	2011-03-16	88.35438537597656	89.97696733732265	87.74208655024808	89.74735965716023	339900
133	2011-03-17	89.45646667480469	89.85446244793341	88.96663021503949	89.65546456136906	176200
134	2011-03-18	89.83919525146484	90.61987650155133	89.65550794998556	90.61987650155133	127700
135	2011-03-21	91.20154571533203	91.36992230947602	90.83416532966986	90.9566215653485	136100
136	2011-03-22	90.88008117675781	91.30869257863918	90.84946565952966	91.21684602695471	137800
137	2011-03-23	91.17093658447266	91.40054423219998	90.26779915572604	90.71170961039094	204150
138	2011-03-24	92.02812957763672	92.13528095987438	91.23214371007667	91.70667543092372	110800
139	2011-03-25	92.30183410644531	92.70161212632998	92.08657172595048	92.27108149988035	134300
140	2011-03-28	92.10195922851562	92.74774642796235	92.07120661919048	92.54785740007911	166150
141	2011-03-29	92.70159912109375	92.7323517233444	91.71753931090963	92.0250536024978	110950
142	2011-03-30	93.33201599121094	93.59340432108009	93.11675363356356	93.20900557800711	105550
143	2011-03-31	93.20902252197266	93.45503752764273	93.10139132358327	93.25515436803981	127500
144	2011-04-01	93.63954162597656	94.05468713112974	93.40890002048286	93.88555660128867	70400
145	2011-04-04	93.6856460571289	93.99316617191725	93.42425190664841	93.87015577981857	78800
146	2011-04-05	93.6856460571289	94.03929213622509	93.45500450467307	93.45500450467307	204950
147	2011-04-06	93.96243286132812	94.17769522622883	93.6241600790787	94.16232185679002	142900
148	2011-04-07	93.79329681396484	94.17769557139913	93.30126687368573	93.8394227879099	107150
149	2011-04-08	93.43964385986328	94.19306208493867	93.03986589657259	94.17768871656247	86850
150	2011-04-11	93.11679077148438	93.80870409260518	92.963027693654	93.54731565848606	139650
151	2011-04-12	92.4402084350586	92.71697600033544	92.10194152841086	92.64009742452728	104800
152	2011-04-13	92.4709701538086	92.94762675554057	92.10195060736959	92.90149491314075	185100
153	2011-04-14	92.48636627197266	92.64012346681201	91.60993735737414	91.93283098581338	78450
154	2011-04-15	92.80924224853516	93.05525723276384	92.42484346908658	92.6401058471042	79700
155	2011-04-18	91.7944107055664	91.94816783933683	91.05636590564275	91.7175321386812	151650
156	2011-04-19	92.36333465576172	92.36333465576172	91.73292091666195	91.96356252152319	78900
157	2011-04-20	93.60877990722656	93.77791628606039	93.39351755796865	93.47039613049517	173250
158	2011-04-21	94.02394104003906	94.08544038519653	93.74717345772143	94.08544038519653	197850
159	2011-04-25	93.93168640136719	94.10082280355566	93.65491880968786	94.03931759085805	99000
160	2011-04-26	94.74664306640625	94.94653214482997	94.19310768951713	94.26999216499993	85050
161	2011-04-27	95.36166381835938	95.51542100638099	94.56211353663336	94.99263835546247	72850
162	2011-04-28	95.66915893554688	95.79216348056896	95.22325499574097	95.2540075983613	66050
163	2011-04-29	95.9459457397461	96.00744509186387	95.65379888898002	95.7153041065582	99000
164	2011-05-02	95.73067474365234	96.43797299467626	95.57691756955943	96.43797299467626	131000
165	2011-05-03	95.4231185913086	95.73063280477471	94.94646217570387	95.6076282924798	66500
166	2011-05-04	94.77735900878906	95.4077727517563	94.39296024196857	95.4077727517563	107000
167	2011-05-05	93.94702911376953	94.83883681047861	93.5165044963006	94.26992844232923	98950
168	2011-05-06	94.3929672241211	95.3309012230147	94.00856842886701	94.93112905675291	138550
169	2011-05-09	94.77735900878906	95.00800061506524	94.23920308142425	94.40833947729881	66000
170	2011-05-10	95.56153869628906	95.6999224911892	94.96187167474861	95.0695087289686	175550
171	2011-05-11	94.54671478271484	95.42314342317222	94.116184214002	95.42314342317222	174400
172	2011-05-12	95.05411529541016	95.13099386654729	93.80866132733628	94.31607045466752	113500
173	2011-05-13	94.22380828857422	95.10023686297896	93.94704075292444	95.03873752819135	126400
174	2011-05-16	93.63954162597656	94.57746968685042	93.50115783577228	93.94705594602193	113500
175	2011-05-17	93.6241683959961	93.68567361013413	92.9630020076622	93.3012748199614	142400
176	2011-05-18	94.50060272216797	94.54673456821271	93.5472953088424	93.71643172493218	70550
177	2011-05-19	94.62361907958984	94.91576008400799	94.28534622623984	94.82350225160505	266650
178	2011-05-20	93.9931869506836	94.56209547626086	93.79329795206363	94.45446429211002	95450
179	2011-05-23	92.87074279785156	93.14751037439463	92.56322261664154	92.79385835345435	136200
180	2011-05-24	92.79386901855469	93.30127825568836	92.65548521437826	93.14752108014133	89650
181	2011-05-25	93.10136413574219	93.40888426939159	92.37869856694358	92.37869856694358	62300
182	2011-05-26	93.47040557861328	93.63954197454363	92.67085543950775	92.85536520531373	60450
183	2011-05-27	93.88556671142578	94.1008291048221	93.68567768950335	93.77793551472762	47600
184	2011-05-31	94.8235092163086	94.83888845556906	94.11621671231836	94.79276246871007	172500
185	2011-06-01	92.71699523925781	94.59286337861094	92.67086925729357	94.59286337861094	222000
186	2011-06-02	92.6093521118164	92.96299828074231	92.11732214935778	92.79386188137343	211800
187	2011-06-03	91.7175521850586	92.39409193315947	91.48691056853376	91.48691056853376	148450
188	2011-06-06	90.74887084960938	91.62529965829664	90.67199226148003	91.53304183326524	113250
189	2011-06-07	90.62584686279297	91.44077619837714	90.61047349365036	91.11787679178822	203700
190	2011-06-08	90.25684356689453	90.77962619357245	90.14921236717795	90.48747933823273	87600
191	2011-06-09	90.94876098632812	91.31778056005805	90.3029679341102	90.54898293841694	43350
192	2011-06-10	89.67253875732422	90.6104726335241	89.48802900206734	90.59509339906806	106750
193	2011-06-13	89.73406982421875	90.11846867996645	89.31891835615589	89.87245364690637	77900
194	2011-06-14	90.8872299194336	91.22550265369405	90.5797097851476	90.5797097851476	75400
195	2011-06-15	89.30354309082031	90.37985517174323	89.1036540477371	90.16459275555864	79700
196	2011-06-16	89.47267150878906	89.87244958535796	88.82688427573888	89.33428769235533	66050
197	2011-06-17	89.71868896484375	90.33372946911572	89.47267393622715	90.31835609596635	58800
198	2011-06-20	90.22608184814453	90.3798390135129	89.42653168421722	89.44190505457011	53700
199	2011-06-21	91.45613861083984	91.6099016111418	90.59508340552505	90.6719678384054	132450
200	2011-06-22	90.91798400878906	91.6867814243688	90.87185217534228	91.22550414811272	106050
201	2011-06-23	90.61046600341797	90.64121860462046	89.18050230752608	89.82628933640169	260750
202	2011-06-24	89.61390686035156	90.66455313643834	89.45940248197114	90.6336510819694	114500
203	2011-06-27	90.3709945678711	90.71090538702946	89.47485264926186	89.67571306101296	77850
204	2011-06-28	91.52979278564453	91.56068894608373	90.66455294424131	90.75725910745159	59500
205	2011-06-29	92.34866333007812	92.47226563596878	91.66883591277103	92.00874667444289	125350
206	2011-06-30	93.2293930053711	93.352995366786	92.56501336761362	92.65771955914931	124850
207	2011-07-01	94.6353759765625	94.71262816591378	93.12121066821321	93.27571504691578	139550
208	2011-07-05	94.48086547851562	94.71262203155904	94.24910303150833	94.55811766286342	91850
209	2011-07-06	94.61991882324219	94.74352113555926	94.06369368290619	94.310904201504	94850
210	2011-07-07	95.65512084960938	95.87142933884697	95.31520414139929	95.46971441511491	195400
211	2011-07-08	95.00619506835938	95.00619506835938	94.2645575449005	94.55812411700921	105600
212	2011-07-11	93.24481964111328	94.12550762923586	93.04396511327106	93.81649884979714	92750
213	2011-07-12	92.82765197753906	93.8010401933307	92.82765197753906	93.05940855055235	132400
214	2011-07-13	93.15211486816406	94.11005500490396	92.95125445605325	93.33752130567015	129700
215	2011-07-14	92.54953002929688	93.77012866942783	92.33321566477733	93.41476391151996	55900
216	2011-07-15	93.05943298339844	93.15213917332247	92.425955420499	93.05943298339844	40350
217	2011-07-18	92.27143859863281	92.7195037214739	91.59160508514336	92.65770549712813	94000
218	2011-07-19	93.77017974853516	93.84743786778715	92.76588903189614	92.81223918827374	233300
219	2011-07-20	93.77017974853516	94.07919454364216	93.60022721049494	94.06374645617196	90750
220	2011-07-21	95.02161407470703	95.20702045186037	94.07912232540357	94.24908062694519	234250
221	2011-07-22	95.09888458251953	95.17613676340294	94.55811342237209	95.02163240163613	90250
222	2011-07-25	94.5581283569336	95.02164740940609	94.0946093044611	94.15640752255011	183650
223	2011-07-26	94.15642547607422	94.63539859487182	94.00192106044436	94.4963422632187	138850
224	2011-07-27	92.28688049316406	93.66198961656855	92.16327815879526	93.63108755948517	470300
225	2011-07-28	92.02422332763672	93.07486970949557	91.90061509731693	92.25597991853907	169150
226	2011-07-29	91.3134765625	92.20961844022628	90.72635522257323	91.12807013378439	194600
227	2011-08-01	90.9890365600586	92.56500633259435	90.1392504977802	92.5341042710977	435950
228	2011-08-02	88.71775817871094	90.77270043902901	88.67140804753387	90.35553157654421	258400
229	2011-08-03	89.16584777832031	89.2585539540651	87.28086935656302	88.81048294557947	380550
230	2011-08-04	84.9941635131836	88.03794847923531	84.85510719762883	87.97614436255208	504200
231	2011-08-05	84.80877685546875	86.26114446675084	82.61478324671735	86.04483000786153	538450
232	2011-08-08	79.37012481689453	83.61906092327594	79.21562040697593	81.90403486093844	790300
233	2011-08-09	82.92376708984375	82.97012312117116	77.96410199722514	80.65252194959633	579800
234	2011-08-10	79.32376861572266	82.12034301584642	79.16926421760166	81.4714115770153	403100
235	2011-08-11	82.80016326904297	83.97441191483458	79.7718325405596	80.12719733986448	919300
236	2011-08-12	83.46456146240234	84.20619328312462	82.9083361233692	83.80447825713722	307200
237	2011-08-15	85.17958068847656	85.28773495181643	84.09803216111256	84.28343862770014	225950
238	2011-08-16	84.45338439941406	85.2568201599333	83.61904658341743	84.37613220770277	263800
239	2011-08-17	84.54605865478516	85.59670456860344	83.89712752262106	84.97867548025309	160550
240	2011-08-18	81.03881072998047	82.42936827264879	80.14266853882354	82.3366679728506	524000
241	2011-08-19	79.49369812011719	81.7494945196445	79.44734210234412	79.84906282190879	1438400
242	2011-08-22	79.55553436279297	81.40961079198547	79.40102406438344	81.36326064944524	246400
243	2011-08-23	82.30572509765625	82.33662714692184	79.57095562426514	79.9726704767914	301950
244	2011-08-24	83.43363952636719	83.4954436368641	81.93492226362125	82.13578267575402	151000
245	2011-08-25	82.18213653564453	84.34523334933982	81.59501514121224	83.98986853882617	294150
246	2011-08-26	83.26371765136719	83.64998467026865	80.35898801891734	81.62594926336378	197500
247	2011-08-29	85.689453125	85.72035518623892	84.39159602279307	84.4688482289076	159000
248	2011-08-30	85.84394073486328	86.4619641143455	84.71604232069338	85.3649677532443	129900
249	2011-08-31	86.27658081054688	87.21907305284033	85.6894534328293	86.50834332368858	214950
250	2011-09-01	85.44224548339844	87.14182354651224	85.39589533692016	86.32293363027989	274900
251	2011-09-02	83.23277282714844	84.08255865341602	82.97011421832337	83.68084375345889	150350
252	2011-09-06	82.6611099243164	82.7692641760647	80.83792983203861	80.89973394559897	197950
253	2011-09-07	84.9941635131836	85.00961748933689	83.66541036828406	83.98987313992355	199700
254	2011-09-08	84.0980453491211	85.42680467162913	83.95898900388266	84.46885834044608	115650
255	2011-09-09	81.88858032226562	83.3872977349872	81.45596329342433	83.17098922056655	174200
256	2011-09-12	82.47570037841797	82.47570037841797	80.62161829903067	80.88427693084527	161350
257	2011-09-13	83.1555404663086	83.48000325831477	82.18214619632475	82.73837149345837	193500
258	2011-09-14	84.32977294921875	85.33406312075685	82.47569107888808	83.63449151109928	459000
259	2011-09-15	85.78214263916016	85.8284927750288	84.53063592502703	85.24136551351351	128700
260	2011-09-16	86.2920150756836	86.57012768933126	85.51948134754332	86.09116055002164	79000
261	2011-09-19	85.48857116699219	85.82848194374061	84.34521884348302	84.87054192823638	82150
262	2011-09-20	85.34953308105469	86.6319360680539	85.31863102313164	85.84395421989353	154550
263	2011-09-21	82.76927185058594	85.64309856399767	82.76927185058594	85.4422381232847	139000
264	2011-09-22	80.17354583740234	81.11603788731786	79.09199748677858	80.49800857440017	420500
265	2011-09-23	80.54642486572266	81.04362454358427	79.59863612758403	79.70739818667329	329200
266	2011-09-26	82.50418090820312	82.61294301086328	80.26678146150702	81.35440841519862	193850
267	2011-09-27	83.45197296142578	84.89696200712628	83.01692453548249	84.24438936821136	617550
268	2011-09-28	81.7894515991211	84.08900236526839	81.63407887013277	83.66948888449231	197300
269	2011-09-29	82.37986755371094	83.48302919152923	80.91934394563131	83.17227784827494	119300
270	2011-09-30	80.4221420288086	81.94482308977831	80.31337994260922	81.23009318849628	183300
271	2011-10-03	77.9516830444336	80.85720161557065	77.9516830444336	79.87833684834466	333100
272	2011-10-04	79.66080474853516	79.87832891362436	76.32023813583957	77.01942718583271	285650
273	2011-10-05	81.24563598632812	81.4320844347496	79.24129590275696	79.92494416502859	281000
274	2011-10-06	82.81495666503906	82.83049749975466	80.60863230277016	81.19905362594274	583800
275	2011-10-07	82.17788696289062	83.24997891388995	81.71176286236852	83.24997891388995	627150
276	2011-10-10	84.95909881591797	84.95909881591797	83.63841293528168	83.70055846605725	168200
277	2011-10-11	84.92801666259766	85.23876800132562	84.36866543830506	84.49296834463176	663200
278	2011-10-12	85.70488739013672	86.69928687837655	85.45628751807676	85.67381166524316	509150
279	2011-10-13	85.58061981201172	85.79814403389112	84.60175488646385	85.22325181653495	364000
280	2011-10-14	86.99452209472656	87.05666763085048	86.17103002486978	86.62161924253428	423450
281	2011-10-17	85.36309051513672	86.69931752240905	85.17664202696331	86.60609624186763	309650
282	2011-10-18	87.07222747802734	87.66264872624447	84.67944896549142	85.332021690497	259100
283	2011-10-19	85.98460388183594	87.38298253167999	85.76707963121382	86.88577662399776	107900
284	2011-10-20	86.37303161621094	86.6060966729056	85.1455667148549	86.23319376761226	68200
285	2011-10-21	88.0355453491211	88.11323172599225	87.19651825389519	87.39850757543267	87200
286	2011-10-24	89.15421295166016	89.3095856440735	88.1287377713026	88.22195901591529	138550
287	2011-10-25	87.42955780029297	88.70363297590399	87.19649281059556	88.70363297590399	102400
288	2011-10-26	88.26862335205078	88.61044464583249	86.85470974810907	88.37738548103925	1922200
289	2011-10-27	91.31394958496094	91.90437664138138	89.96218783600214	90.72352252854049	309200
290	2011-10-28	91.40718841552734	91.50040969671309	90.80122045236693	90.92552339673541	693650
291	2011-10-31	89.06099700927734	90.38168284257515	89.06099700927734	90.31953731402713	153450
292	2011-11-01	86.69927978515625	87.70922001675977	86.35745869346988	86.65266916517356	307150
293	2011-11-02	88.06661224365234	88.37736364702901	87.25866096570901	87.98892587458069	122650
294	2011-11-03	89.69803619384766	89.86894973631946	87.81799908083599	89.0609985800549	173650
295	2011-11-04	89.18529510498047	89.26298145678759	88.11320329794056	88.9211543963298	147450
296	2011-11-07	89.69803619384766	89.74464682285301	88.28412315215694	89.0609985800549	79500
297	2011-11-08	90.7701187133789	90.90995652218884	89.3562057252292	90.19523257808873	135700
298	2011-11-09	87.49171447753906	89.12315172154719	87.32080093183635	88.75024890118769	246850
299	2011-11-10	88.28414154052734	88.71918997409627	87.49173104694245	88.6415036005433	121800
300	2011-11-11	90.00880432128906	90.19525279913958	89.35622575817692	89.37176658880044	132650
301	2011-11-14	89.13870239257812	89.71359458930225	88.73472969888442	89.6669780240793	359550
302	2011-11-15	89.60481262207031	90.05540181092258	88.65702954057024	88.96777498258895	402200
303	2011-11-16	88.15983581542969	89.69804601186453	88.03553288835748	88.71918120598522	91900
304	2011-11-17	86.74590301513672	88.20642651563037	86.17101099798322	87.98890236950243	989950
305	2011-11-18	86.62162017822266	87.14989576706581	86.3108687858873	87.02559283929574	188150
306	2011-11-21	85.06787109375	85.50291949673876	84.27546065586479	85.3786224932091	236700
307	2011-11-22	84.61729431152344	85.3009486763447	84.19778074958971	84.83481854502445	263300
308	2011-11-23	82.8304443359375	83.91806498427891	82.81490351119662	83.90253008662603	249100
309	2011-11-25	82.58184051513672	83.57623987559579	82.58184051513672	82.65952685384364	75650
310	2011-11-28	85.0523452758789	85.31648014102436	84.39976667460029	84.88143169156568	155550
311	2011-11-29	85.30093383789062	85.84474432704503	84.99018244676391	85.26985810606898	134950
312	2011-11-30	88.796875	88.9367128317752	87.49172387912817	87.70924807809182	424450
313	2011-12-01	88.73471069335938	89.21636965647411	88.42395934248884	88.67255923776746	107350
314	2011-12-02	88.6881332397461	89.86898170225349	88.67259240649042	89.65145745340406	127300
315	2011-12-05	89.65145111083984	90.33509954844219	89.1231754322546	90.11757531498193	194500
316	2011-12-06	89.72911834716797	90.27292881479983	89.35621550715643	89.6358911553927	67600
317	2011-12-07	90.02430725097656	90.36613427820465	88.84345940787026	89.41834546786357	86600
318	2011-12-08	88.08213806152344	89.54266772862252	87.84907897834701	89.35621334957408	93450
319	2011-12-09	89.5737533569336	89.76020182949637	88.40844003100864	88.47058557046951	882200
320	2011-12-12	88.28414154052734	88.78134144377479	87.52280678178171	88.78134144377479	127200
321	2011-12-13	87.44511413574219	89.15424398260856	87.01006570389166	88.73473045457109	162800
322	2011-12-14	86.46623992919922	87.39848809807631	86.3108612829935	87.08773673275418	945150
323	2011-12-15	86.79254150390625	87.49173071743043	86.66823856501735	87.4140384170797	82550
324	2011-12-16	86.85468292236328	87.86461751205748	86.73037999785895	87.41402830136377	1480000
325	2011-12-19	85.96903991699219	87.39848789624796	85.79812637010524	87.227574349361	454150
326	2011-12-20	88.53273010253906	88.68810875674613	87.27418967536508	87.27418967536508	143850
327	2011-12-21	88.796875	88.85902053749683	87.80246934788202	88.48612360415625	182650
328	2011-12-22	89.6358871459961	89.6358871459961	88.95223888482556	89.107611603745	1439800
329	2011-12-23	90.34395599365234	90.40647919434109	89.68748027404229	89.84378231322356	256450
330	2011-12-27	90.4377212524414	92.21959034925115	90.15637287267784	90.17200068820279	388650
331	2011-12-28	89.32797241210938	90.43773228852297	89.17166442508912	90.43773228852297	180300
332	2011-12-29	90.14075469970703	92.34465271023846	89.49990682653346	89.57806380530661	259100
333	2011-12-30	89.79691314697266	90.31271476263836	89.79691314697266	90.1251510808092	254300
334	2012-01-03	91.12545013427734	91.79755942895656	91.12545013427734	91.35990908359847	163250
335	2012-01-04	91.28177642822266	91.37555525676203	90.62529481574731	91.00042801752465	448450
336	2012-01-05	91.57876586914062	91.67255067375122	90.40648264294198	90.87539474091328	253500
337	2012-01-06	91.39119720458984	91.67254564043324	91.03169775046561	91.67254564043324	166900
338	2012-01-09	91.53185272216797	91.62563153992936	91.07856856119031	91.5474805376151	177000
339	2012-01-10	92.31338500976562	92.64162283377267	92.20397240176328	92.50094862883537	261200
340	2012-01-11	92.40716552734375	92.48531653983984	91.87573029481422	92.04766609982967	203800
341	2012-01-12	92.6103515625	92.7197641590728	91.89135279572461	92.62597937806497	202250
342	2012-01-13	92.21961212158203	92.21961212158203	91.29741576186458	91.98515309557867	147200
343	2012-01-17	92.46971893310547	93.1418285927287	92.26652146419701	92.98552651667111	324250
344	2012-01-18	93.50130462646484	93.50130462646484	92.29775986332257	92.46969568127724	172100
345	2012-01-19	94.0014877319336	94.0483771551572	93.56383721507041	93.782662473502	224500
346	2012-01-20	94.0014877319336	94.0483771551572	93.610726638294	93.8451856794942	345200
347	2012-01-23	94.09527587890625	94.54856019461808	93.6732531672995	94.00149106659099	130950
348	2012-01-24	93.9545669555664	94.01709014069428	93.37624239948133	93.5325443997619	203100
349	2012-01-25	94.78297424316406	94.98617160488523	93.50127881545609	93.84515035643979	254050
350	2012-01-26	94.2984619140625	95.34569869342987	93.90770085384352	95.2362860735718	137600
351	2012-01-27	94.17340850830078	94.39223373174103	93.782647477146	93.8139090751432	104100
352	2012-01-30	93.86082458496094	93.9389756204105	92.98552344785892	93.31376137427218	329650
353	2012-01-31	93.81390380859375	94.50164103830333	93.47003221246905	94.40786221211646	157450
354	2012-02-01	94.70487213134766	95.14252270938799	94.45478523496146	94.56419787947155	99050
355	2012-02-02	94.89240264892578	95.07997222756792	94.53290323367146	94.90803642841588	143050
356	2012-02-03	96.23661041259766	96.23661041259766	95.6426520736365	95.81458785300993	223150
357	2012-02-06	96.095947265625	96.14283667900838	95.65829684060724	95.79897104329721	150200
358	2012-02-07	96.39293670654297	96.53361092852393	95.56452515628878	95.93965840241825	164250
359	2012-02-08	96.59613037109375	96.67428138858858	96.0334335050663	96.4398283361041	259750
360	2012-02-09	96.7055435180664	96.92436875326732	96.23663144798725	96.83058991677578	259000
361	2012-02-10	96.0490493774414	96.12720038036474	95.68954999396264	95.8771135934865	123500
362	2012-02-13	96.7836685180664	96.89308706879284	96.36165194222234	96.73677911242571	230400
363	2012-02-14	96.64302062988281	96.68991004538664	96.01780059797778	96.51797423848576	203400
364	2012-02-15	96.22099304199219	97.09629388648437	96.03342346456688	96.98688128092284	188100
365	2012-02-16	97.26825714111328	97.33078035123725	96.06471217766365	96.22102020297356	438550
366	2012-02-17	97.50267791748047	97.62771832609505	97.15880635934685	97.6120905109704	604200
367	2012-02-21	97.5652084350586	97.9716032341457	97.2682322069103	97.76840583460215	758200
368	2012-02-22	97.2369613647461	97.5964607528103	97.09628717267405	97.37763555681812	190900
369	2012-02-23	97.70589447021484	97.75278985273502	96.8774829170268	97.20572078196463	328050
370	2012-02-24	97.84657287597656	98.08103191097933	97.69027082766867	97.90909608031609	162950
371	2012-02-27	98.01849365234375	98.31547584607367	97.08066958145142	97.25260538570768	267800
372	2012-02-28	98.36238861083984	98.39365021562936	97.90910428520392	98.1123017350651	141900
373	2012-02-29	97.8309326171875	98.78439049324214	97.78404320116519	98.50304207202798	229600
374	2012-03-01	98.47181701660156	98.64375288920877	97.84659674576491	98.19046849097931	193450
375	2012-03-02	98.20608520507812	98.51868932361118	97.97162615363696	98.44053829397792	142800
376	2012-03-05	97.78404998779297	98.06539842853391	97.42455052741079	98.01850304671669	667900
377	2012-03-06	96.25226593017578	96.79932902216274	96.04906851206327	96.75243960357544	411100
378	2012-03-07	97.01815032958984	97.15882454219478	96.48671507780901	96.58049987372573	170350
379	2012-03-08	97.95597076416016	98.15916816642074	97.40890771485093	97.62773293457462	253600
380	2012-03-09	98.33112335205078	98.58121021853226	98.065408665026	98.17482129645282	152950
381	2012-03-12	98.37798309326172	98.48739569167617	98.01848370382288	98.36235527743369	174700
382	2012-03-13	100.14424133300781	100.17549696994601	98.75313295018097	98.92506876604324	192100
383	2012-03-14	100.06608581542969	100.39433559602267	99.75348174115575	100.19113221517168	709950
384	2012-03-15	100.5818862915039	100.66004326718985	99.94103844364385	100.20675904338782	501650
385	2012-03-16	100.72257995605469	100.89451578553303	100.58189976598976	100.83199258162438	272250
386	2012-03-19	101.14460754394531	101.47284545592314	100.6288000000874	100.72259077856899	143500
387	2012-03-20	100.86324310302734	100.97265572304522	100.31618000293798	100.59752844370983	1310800
388	2012-03-21	100.7069091796875	101.00389130788844	100.50371778543695	100.89447872251084	162100
389	2012-03-22	99.92542266845703	100.22240490175794	99.67533581872728	99.95668426999086	633200
390	2012-03-23	100.31614685058594	100.37867003065945	99.50336339724609	100.08168790657956	111950
391	2012-03-26	101.67428588867188	101.67428588867188	100.99917822161702	101.01486976441863	203000
392	2012-03-27	101.39163970947266	101.87834085348902	101.34454114434486	101.81553877389467	573550
393	2012-03-28	100.9049301147461	101.48584038759815	100.32403182016637	101.36023622401841	201350
394	2012-03-29	100.73224639892578	100.84214705516665	99.9001337299264	100.30833531180157	2612050
395	2012-03-30	101.06193542480469	101.29742824496654	100.66943142017277	101.20323111690179	270750
396	2012-04-02	101.87834930419922	102.14524918091038	100.85783638811623	101.06194615829656	374700
397	2012-04-03	101.48585510253906	101.90976622151759	100.87354968914701	101.68995291424505	333850
398	2012-04-04	100.41825103759766	100.77936009273607	100.11995006719796	100.68515096019672	383000
399	2012-04-05	100.38683319091797	100.70083762724076	100.01003265863982	100.10422979714112	722350
400	2012-04-09	99.27213287353516	99.68034047755441	99.02093049765296	99.14653468016259	474850
401	2012-04-10	97.54512023925781	99.35063549893246	97.51371919268036	99.08373558672992	392650
402	2012-04-11	98.34579467773438	98.76969968796509	98.23589404424516	98.6441015307497	172850
403	2012-04-12	99.69605255126953	99.74315113201371	98.44004048860869	98.45573801914409	105550
404	2012-04-13	98.5028076171875	99.46051235741639	98.40860450000652	99.46051235741639	2416850
405	2012-04-16	98.39292907714844	99.14654225148172	98.07893057517	99.03664157796177	826850
406	2012-04-17	99.90013885498047	100.10423666182034	98.97382899833133	99.03663108772986	497450
407	2012-04-18	99.55471801757812	99.88441995242962	99.38201529290278	99.47621841249006	420750
408	2012-04-19	98.91100311279297	99.93151585802359	98.47140057103724	99.58611043856668	831200
409	2012-04-20	99.0680160522461	99.68032737780648	99.0366209998816	99.36632295193516	112100
410	2012-04-23	98.22019958496094	98.33010022187902	97.65499288701905	98.07889791047546	324950
411	2012-04-24	98.58131408691406	98.84821395381395	98.2830071896304	98.31440823087794	469300
412	2012-04-25	99.96294403076172	99.99434507831185	99.50764381412846	99.57043992009127	171750
413	2012-04-26	100.65371704101562	100.7793211837247	99.69600641483198	99.7902095218638	157100
414	2012-04-27	100.8578109741211	101.12472276184914	100.43391198135048	100.99911862389122	185050
415	2012-04-30	100.41825103759766	100.68515096019672	100.19844969213078	100.65375590153359	247600
416	2012-05-01	101.07764434814453	101.7370602928462	100.3240432374479	100.44964142618505	527450
417	2012-05-02	100.76361846923828	100.88922261294199	100.18271427744669	100.52811369436145	154250
418	2012-05-03	100.02572631835938	100.87353646691368	99.85302358560169	100.84214141471796	177000
419	2012-05-04	98.39292907714844	99.57044142698011	98.36153401826061	99.50764532006693	365200
420	2012-05-07	98.47142028808594	98.80112226041936	98.01611414202361	98.04751518545584	990350
421	2012-05-08	98.04749298095703	98.22019568615453	96.93278314267259	97.89048779935234	403050
422	2012-05-09	97.49803161621094	98.11034314088137	96.58742507312509	97.02702781881217	373700
423	2012-05-10	97.67070007324219	98.26730786777048	97.52939838477853	98.23590682709677	130100
424	2012-05-11	97.35670471191406	98.28301453597895	97.05840378146955	97.10550235229324	365300
425	2012-05-14	96.32048797607422	96.97989787047604	96.19488979898681	96.44609214229791	953250
426	2012-05-15	95.78667449951172	96.80718730555081	95.62967529356837	96.22628305659751	1532500
427	2012-05-16	95.37847137451172	96.57168089146697	95.37847137451172	96.17917689404099	331350
428	2012-05-17	93.93404388427734	95.51975713439298	93.93404388427734	95.44125754581721	288750
429	2012-05-18	93.19617462158203	94.51498863940205	93.07057043458141	94.32658834803841	760350
430	2012-05-21	94.76615905761719	94.81325761728642	93.33744485267607	93.44734548466114	271550
431	2012-05-22	94.97028350830078	95.67678601394782	94.34227462646278	95.04878312124639	654450
432	2012-05-23	94.97028350830078	95.09588169118643	93.35316273376573	94.27947254045166	176000
433	2012-05-24	95.14300537109375	95.37851026122117	94.38939810747945	95.28430710734257	112050
434	2012-05-25	94.92316436767578	95.37847043761002	94.68766556501492	95.1586691594723	336400
435	2012-05-29	96.00648498535156	96.19488523661529	95.34707512222451	95.67677705922003	306600
436	2012-05-30	94.6248779296875	95.25288082176051	94.43647766097925	95.22148576792293	809500
437	2012-05-31	94.38939666748047	95.09590533794609	93.62009188452527	94.62490155401503	424150
438	2012-06-01	92.08142852783203	93.22753933644172	92.03432398149538	92.89783146862487	641850
439	2012-06-04	92.05004119873047	92.44254520487823	91.32782927567536	92.1913428805091	213600
440	2012-06-05	92.58381652832031	92.80361774142825	91.76740774453802	91.81450629330863	252350
441	2012-06-06	94.79757690429688	94.81327443059185	93.30606036254824	93.3531589305695	254650
442	2012-06-07	94.78187561035156	95.89659165578402	94.656277429639	95.86519061332177	201000
443	2012-06-08	95.56690979003906	95.61401436115814	94.27949664336202	94.6720007975718	219550
444	2012-06-11	94.40506744384766	96.43038361120107	94.29516679868645	96.39898856041441	304600
445	2012-06-12	95.50409698486328	95.50409698486328	94.20098054585976	94.65628672255764	168300
446	2012-06-13	94.87606811523438	95.72387819938348	94.53066267595827	95.17436900152278	144900
447	2012-06-14	95.92794799804688	96.24195230681869	94.86033694170311	95.04874312044663	2181350
448	2012-06-15	96.77577209472656	96.90137623239646	96.10066482758823	96.25766999967558	229250
449	2012-06-18	96.97989654541016	97.26249992641588	96.22628952577361	96.46178835052092	482500
450	2012-06-19	97.96898651123047	98.3614904540012	97.45087843198834	97.49797698859769	175200
451	2012-06-20	97.81201171875	98.2673178711638	97.10550320451078	98.00041199283488	235700
452	2012-06-21	95.66107940673828	97.98470246635904	95.55117876121903	97.95330142633411	155400
453	2012-06-22	96.35187530517578	96.5245780145868	95.77097109190413	96.14777754781318	285800
454	2012-06-25	94.82097625732422	95.37335967931644	94.47376038034183	95.35757385552937	283200
455	2012-06-26	95.2786865234375	95.56277121706681	94.5526949821756	95.0735189273391	352750
456	2012-06-27	96.13094329833984	96.32033109255711	95.5627738951586	95.61012535910999	301100
457	2012-06-28	95.91000366210938	95.98891475267145	94.80523033264949	95.51544218876873	171750
458	2012-06-29	98.29312896728516	98.34048042680058	97.36196387053313	97.63026873935772	305000
459	2012-07-02	98.5614242553711	98.65611512413975	97.88277826673053	98.5614242553711	258700
460	2012-07-03	99.20850372314453	99.27163498210876	98.45094667715846	98.56142337008176	161050
461	2012-07-05	98.78238677978516	99.1927279636352	98.41939103469849	98.90864328999716	308900
462	2012-07-06	97.86701202392578	98.00905437602846	97.34619407990225	97.83545240837361	478350
463	2012-07-09	97.74073791503906	97.86699441612066	97.26726550005837	97.80386917584407	177800
464	2012-07-10	96.84111785888672	98.32466604811147	96.52546764273566	98.21418937553767	322300
465	2012-07-11	96.85691833496094	97.14100298808322	96.32031465912203	96.88848396536658	199700
466	2012-07-12	96.35188293457031	96.80957555722388	95.73636817608447	96.30453749792635	432700
467	2012-07-13	97.99324798583984	98.08794486839659	96.65174192918924	96.65174192918924	480650
468	2012-07-16	97.77232360839844	98.05640831978693	97.42510762325034	97.77232360839844	164400
469	2012-07-17	98.46674346923828	98.64035145107685	97.1568027326432	98.16687896821755	293450
470	2012-07-18	99.17694091796875	99.3663286797265	98.16686482788961	98.22999608865165	242900
471	2012-07-19	99.42945861816406	99.74510889724803	99.08224270911887	99.4136788134476	516500
472	2012-07-20	98.51408386230469	99.0191279747365	98.43517278929404	98.87708563510577	606900
473	2012-07-23	97.53556060791016	97.80386544583467	96.65174707246034	97.07786801532183	451450
474	2012-07-24	96.76222229003906	97.61447018330463	96.05201069521101	97.61447018330463	533700
475	2012-07-25	96.69910430908203	97.14101113074607	96.2098460275762	96.92005771991406	509100
476	2012-07-26	98.27735900878906	98.49831244023834	97.66184415817195	98.15109646480121	412450
477	2012-07-27	100.1712417602539	100.40797496808878	98.67190736185165	98.8455153265811	901950
478	2012-07-30	100.12390899658203	100.58160171259291	99.82404446912479	100.02921810397963	348300
479	2012-07-31	99.47677612304688	100.26589858893308	99.47677612304688	99.99759984038455	681600
480	2012-08-01	99.3663330078125	100.1554557401246	99.20851086956154	100.12389010836867	526450
481	2012-08-02	98.67191314697266	99.31899358583877	97.91435600053396	98.64034751330492	478100
482	2012-08-03	100.59736633300781	100.80253390407786	100.01341118926788	100.09232225664319	239850
483	2012-08-06	100.86569213867188	101.21290213207625	100.78678105019497	100.91303758765198	547200
484	2012-08-07	101.3233642578125	101.74949731934178	101.2128875457602	101.24445920123716	380200
485	2012-08-08	101.433837890625	101.56010042658282	100.9761512491006	100.9761512491006	322000
486	2012-08-09	101.54430389404297	101.73369767801292	101.21287380288824	101.33913632553487	360650
487	2012-08-10	101.70217895507812	101.74952440984062	100.96040138763439	101.16556903862578	336450
488	2012-08-13	101.62321472167969	101.68634597911455	101.11817670325688	101.52852385605546	329900
489	2012-08-14	101.67056274414062	102.0651240823663	101.3707043150075	102.01777864834825	456950
490	2012-08-15	101.78106689453125	101.93888906418569	101.54432761951975	101.60745889559347	213000
491	2012-08-16	102.47549438476562	102.66488820465973	101.68637153012891	101.90732496614245	632400
492	2012-08-17	102.71221160888672	102.75955704343583	102.4281269605354	102.69642578368482	355350
493	2012-08-20	102.6806411743164	102.69642699970524	102.25452021727206	102.57016447870812	288100
494	2012-08-21	102.36499786376953	103.32772852346629	102.15983029603592	102.93316717247768	304100
495	2012-08-22	102.38081359863281	102.53863577692275	101.87577540346882	102.09672886128679	350050
496	2012-08-23	101.57588195800781	102.19139674344821	101.40227398867255	102.19139674344821	159950
497	2012-08-24	102.20722198486328	102.4123896454443	101.27605051378441	101.37075346879762	410950
498	2012-08-27	102.20722198486328	102.58599768172914	102.0809594055539	102.475520935099	221650
499	2012-08-28	102.11248016357422	102.42813649170188	101.79683587650426	101.97044384671005	193400
500	2012-08-29	102.20722198486328	102.45973510241976	101.90735136926905	102.19143615218402	176900
501	2012-08-30	101.433837890625	101.74949423051956	101.24445612774643	101.73370840326028	148950
502	2012-08-31	101.97042846679688	102.39654939417645	101.38647337863027	102.03355972290049	805400
503	2012-09-04	101.70217895507812	102.12830008900231	101.1971407025086	101.90734660606951	347800
504	2012-09-05	101.70217895507812	102.15987175288514	101.57591638167031	101.92313243801092	417050
505	2012-09-06	103.81698608398438	103.81698608398438	102.38078895388391	102.38078895388391	261200
506	2012-09-07	104.24313354492188	104.24313354492188	103.91169135101565	104.00639428115706	513200
507	2012-09-10	103.62760925292969	104.32202911143449	103.59603759873609	104.14842113654377	187450
508	2012-09-11	103.91170501708984	104.2589210441349	103.6749777632507	103.73810904462805	348400
509	2012-09-12	104.24313354492188	104.38516987854527	103.95904883661592	104.32203860547071	290700
510	2012-09-13	105.90026092529297	106.20013139591786	104.13263383375205	104.29045596106015	335050
511	2012-09-14	106.34217834472656	106.98926478484681	106.02653405850937	106.08966532396435	855800
512	2012-09-17	106.02652740478516	106.29482623533838	105.7266569229569	106.13700410213396	338400
513	2012-09-18	105.91608428955078	106.0265610219277	105.64778537392979	105.85295300804101	216950
514	2012-09-19	105.99498748779297	106.2948459842762	105.77402201098441	106.0423329324451	397500
515	2012-09-20	105.97920227050781	106.02654771543303	105.19007941226286	105.48993791047566	448550
516	2012-09-21	105.91608428955078	106.50003961272066	105.90029845890815	106.50003961272066	1295000
517	2012-09-24	105.77803802490234	106.0001265176126	105.33386103948185	105.41317144235543	489850
518	2012-09-25	104.6993179321289	106.19049390894361	104.635862347699	106.01599407749018	287900
519	2012-09-26	104.03307342529297	104.6358834445437	103.7951179614327	104.62001651950831	175550
520	2012-09-27	105.04833221435547	105.28628766335449	104.23928852892558	104.50896572309658	586850
521	2012-09-28	104.57241821289062	104.96900658181353	104.22341851177183	104.65174072784183	263900
522	2012-10-01	104.76280212402344	105.76220062013985	104.58830224491952	104.93730200312736	493550
523	2012-10-02	104.90554809570312	105.3973258895808	104.46137107123262	105.25454778719173	272950
524	2012-10-03	105.33387756347656	105.60355476079894	104.68346680213985	105.22283329970163	149150
525	2012-10-04	106.14290618896484	106.22221659302014	105.63526150901741	105.76217267900427	226600
526	2012-10-05	106.11119079589844	106.85677892057186	105.80977974049836	106.66641213249011	251250
527	2012-10-08	105.79393005371094	105.92082914900746	105.57184150829453	105.74634138011	139750
528	2012-10-09	104.76280212402344	105.73047887072029	104.68347959609675	105.68289019513168	360050
529	2012-10-10	104.04890441894531	104.76277064704207	103.92200535647656	104.66759332446179	291950
530	2012-10-11	104.11236572265625	104.9214093177906	104.11236572265625	104.76277640380155	436200
531	2012-10-12	103.74755096435547	104.50899408428913	103.54131720456162	104.14413945267263	503150
532	2012-10-15	104.62002563476562	104.71521509035392	103.68408272573143	104.00134863657587	361350
533	2012-10-16	105.68287658691406	105.76218700170986	105.06419967808877	105.0959214234237	839250
534	2012-10-17	106.17465209960938	106.25397462463698	105.65115248143059	105.76219675471839	163500
535	2012-10-18	105.90494537353516	106.3967110035273	105.54007880414716	105.88907845236662	211900
536	2012-10-19	104.09654998779297	105.68290392913313	103.89031622954988	105.68290392913313	353600
537	2012-10-22	104.15997314453125	104.30273914536843	103.3191956511303	103.96960637383204	503500
538	2012-10-23	102.63705444335938	103.14468701907349	102.28806688117459	103.04950969328812	519000
539	2012-10-24	102.41495513916016	103.19227689408733	102.25632224528805	103.0336318973012	365650
540	2012-10-25	102.70050811767578	103.3033301108764	102.09769822739021	103.17641894357995	485500
541	2012-10-26	102.62120819091797	102.98606270549595	101.95493054605522	102.58947434439693	307100
542	2012-10-31	102.52601623535156	103.12883827527803	102.16116172973754	103.06538268671125	586700
543	2012-11-01	103.73162841796875	103.82680573119896	102.81154071369771	102.89086320999868	317650
544	2012-11-02	102.79571533203125	104.36620196460265	102.7163928130165	104.36620196460265	902700
545	2012-11-05	103.03365325927734	103.22402003314104	102.36738770512918	102.63706489091537	371250
546	2012-11-06	103.79508209228516	104.19167036069479	103.22399401754221	103.30331651238951	275100
547	2012-11-07	101.526611328125	102.8908761360799	100.98725096338603	102.8908761360799	1039850
548	2012-11-08	100.17817687988281	101.95488418381274	100.17817687988281	101.44725784801518	819250
549	2012-11-09	100.28927612304688	101.25695278336843	99.87682079989733	99.9402763959909	1032750
550	2012-11-12	100.43204498291016	100.78103864736813	100.20995040367151	100.63826658644398	179700
551	2012-11-13	100.0671615600586	101.09828749681246	99.74988971357389	99.87679482129349	438750
552	2012-11-14	98.84567260742188	100.49547537865696	98.48081208823251	100.38443113592356	340050
553	2012-11-15	98.46497344970703	99.09951734883957	98.1635684259216	98.75051759917076	615400
554	2012-11-16	98.97258758544922	99.21054301585853	97.862138995969	98.70291041234609	403450
555	2012-11-19	100.98724365234375	101.01897144226174	100.09888368901136	100.14647839961694	334250
556	2012-11-20	101.09832763671875	101.2252388462841	100.27342292892263	100.87623907143895	368750
557	2012-11-21	101.32038116455078	101.35210895597038	100.97138756185012	101.16174825891025	143850
558	2012-11-23	102.60531616210938	102.66877173670882	101.70109540416567	101.78041789814331	182700
559	2012-11-26	102.47843933105469	102.47843933105469	101.81217372901047	102.16117345472432	396800
560	2012-11-27	101.98670196533203	102.66883468184241	101.84392380921923	102.33570178814024	294950
561	2012-11-28	102.74810028076172	102.77983412512467	100.9555253675499	101.51075266620461	253350
562	2012-11-29	103.2081298828125	103.52540776784927	102.70049736966747	103.16054122578544	293200
563	2012-11-30	103.11296844482422	103.41437945628826	102.89087994256093	103.23987961837915	387400
564	2012-12-03	102.74810028076172	103.76337755081323	102.63705603132232	103.69992196500279	406950
565	2012-12-04	102.5577392578125	103.01778314918464	102.28806211205064	102.74809390050805	243700
566	2012-12-05	102.77985382080078	103.20816397845385	101.97081007532522	102.68467647530404	256950
567	2012-12-06	103.09709930419922	103.16055488961139	102.55774498256882	102.68465615339318	119900
568	2012-12-07	103.41438293457031	103.63647144430342	102.90675032619234	103.54128200947777	295350
569	2012-12-10	103.47785186767578	103.71579522813424	103.25575122638517	103.30335200139449	231750
570	2012-12-11	104.14408111572266	104.65171361229834	103.87440399942912	103.92199265490287	586950
571	2012-12-12	104.2234115600586	104.9848665028847	104.12823423079872	104.619999902529	353600
572	2012-12-13	103.58888244628906	104.46136955946774	103.33506009145569	104.20755930755038	354800
573	2012-12-14	103.25574493408203	103.55715597618523	103.0495233332791	103.36680129941848	316050
574	2012-12-17	104.49311828613281	104.49311828613281	103.46198600288183	103.46198600288183	457200
575	2012-12-18	105.55596160888672	105.69872761214215	104.46137383892892	104.60415194510088	802550
576	2012-12-19	104.77865600585938	105.74633263208612	104.77865600585938	105.74633263208612	1522250
577	2012-12-20	105.42902374267578	105.44489066221605	104.60412547028372	104.87380258790098	1862200
578	2012-12-21	104.44551849365234	104.6517522139942	103.87444231440756	103.98548658577708	747750
579	2012-12-24	104.14192962646484	104.28572208187084	104.03008698672679	104.28572208187084	257950
580	2012-12-26	103.6466293334961	104.39756581391804	103.42294405167958	104.33366618191356	389650
581	2012-12-27	103.55073547363281	103.91822533120217	102.38437847121295	103.71052109253417	716400
582	2012-12-28	102.4003677368164	103.45489452054925	102.36841792061254	102.9436121317516	543150
583	2012-12-31	104.15792846679688	104.28573994129047	102.09681759013495	102.19267924348904	1265050
584	2013-01-02	106.73030853271484	106.81018917059329	105.89946700722744	106.20304512499408	2166600
585	2013-01-03	106.6344223022461	107.03386201499491	106.2829134046379	106.76224593590955	1146100
586	2013-01-04	107.081787109375	107.2255917370469	106.53855498022601	106.74625923138322	574300
587	2013-01-07	106.79417419433594	106.87406699673342	106.36278475520794	106.68233158493754	598200
588	2013-01-08	106.47464752197266	106.73029478609864	106.0592268127342	106.60247115403565	476100
589	2013-01-09	106.79417419433594	107.03384041159823	106.5864699740047	106.71429358186862	1214600
590	2013-01-10	107.57710266113281	107.62503347462405	106.7941920743353	107.38536721723567	508050
591	2013-01-11	107.62505340576172	107.62505340576172	107.25756345105293	107.60907240166104	562500
592	2013-01-14	107.52920532226562	107.5931049668582	107.12976549891387	107.49724331003331	475600
593	2013-01-15	107.57710266113281	107.68894528925644	106.95397770588237	107.01788952051474	532350
594	2013-01-16	107.57710266113281	107.73687610274766	107.2575435879709	107.35341740488559	399400
595	2013-01-17	108.24816131591797	108.56770820766721	107.84872160626513	108.05642586690888	605700
596	2013-01-18	108.5517349243164	108.61564673801996	107.86469816441826	108.26413785761643	2081350
597	2013-01-22	109.07902526855469	109.07902526855469	108.26417677824601	108.53579294168223	1458050
598	2013-01-23	109.2387924194336	109.36660388116925	108.91923329025853	109.12694977170591	812900
599	2013-01-24	109.30269622802734	109.81397860727104	109.01509912783193	109.09497976181576	1635550
600	2013-01-25	109.90985107421875	109.90985107421875	109.36660663590504	109.68616577312918	613600
601	2013-01-28	109.78201293945312	109.95776739426132	109.41453521753276	109.95776739426132	1188650
602	2013-01-29	110.22936248779297	110.3571861014772	109.52635699239117	109.59025660930256	680750
603	2013-01-30	109.79796600341797	110.40510984467285	109.70210439425402	110.22935543458566	754750
604	2013-01-31	109.54237365722656	110.00572531680741	109.44651200004985	109.68617833292768	443950
605	2013-02-01	110.59685516357422	110.77260958941086	110.05361088646157	110.22936531229821	2253350
606	2013-02-04	109.3825912475586	110.14952101225431	109.33466042287795	109.98973534340537	541400
607	2013-02-05	110.50103759765625	110.82058457751324	109.95779310397624	110.02170493793483	416600
608	2013-02-06	110.59685516357422	110.660766972054	110.06959188606429	110.13350369454406	415650
609	2013-02-07	110.45307159423828	110.69273787422398	109.65419212090822	110.62882605356558	480050
610	2013-02-08	111.06025695800781	111.10818778860407	110.66081711645687	110.66081711645687	441050
611	2013-02-11	111.01228332519531	111.12412595010974	110.78858588543457	111.04423313662863	288100
612	2013-02-12	111.18805694580078	111.42772326393651	110.93242181240856	111.06024547407233	409550
613	2013-02-13	111.28392791748047	111.63543688302424	111.01231178590028	111.45968240025236	1064700
614	2013-02-14	111.44367218017578	111.55551480444392	110.8524970576546	110.99630168310324	272850
615	2013-02-15	111.29988098144531	111.61942785721035	110.86847929023739	111.53953504330312	331350
616	2013-02-19	112.06682586669922	112.13073769552614	111.45968177774589	111.47565059250142	363800
617	2013-02-20	110.67676544189453	112.06682022150454	110.67676544189453	112.03487040366797	1033200
618	2013-02-21	110.1495132446289	110.42112935862194	109.70214265924412	110.40514835487699	1410350
619	2013-02-22	111.10819244384766	111.10819244384766	110.30931272727406	110.59690991283804	1352350
620	2013-02-25	109.01506805419922	111.82711424352772	109.01506805419922	111.69930282759823	1063400
621	2013-02-26	109.75007629394531	109.87788775737864	108.82337309193015	109.52639099551882	1571400
622	2013-02-27	111.12413787841797	111.44368478677954	109.57430977400462	109.65419040612844	783400
623	2013-02-28	110.99630737304688	111.82713659735312	110.740660110225	111.12413100445781	2426700
624	2013-03-01	111.28392791748047	111.44370139547264	110.03767772323252	110.50102934236432	1540500
625	2013-03-04	111.90702056884766	111.90702056884766	110.8684749781067	111.04422940992124	536550
626	2013-03-05	112.86568450927734	113.18523140421162	112.43429498212281	112.45026379391666	532500
627	2013-03-06	113.07342529296875	113.32907264343247	112.81779013244164	113.31309163654433	1884400
628	2013-03-07	113.28109741210938	113.39294003661631	113.08936197441241	113.23316660016809	454300
629	2013-03-08	113.72847747802734	113.87226992594834	113.18523312048245	113.72847747802734	714350
630	2013-03-11	114.14388275146484	114.17583256114558	113.50477684846915	113.66455027673527	360050
631	2013-03-12	113.88824462890625	114.2078037009444	113.55271674571534	114.09596107321408	489850
632	2013-03-13	114.04805755615234	114.22381205914074	113.6006868903406	113.96817690293534	456800
633	2013-03-14	114.6551742553711	114.7350548809618	114.31964637205286	114.38354599655256	670500
634	2013-03-15	114.49540710449219	114.70311137035766	114.15986701280762	114.55930673250245	767850
635	2013-03-18	113.87227630615234	114.38355868840642	113.32904410810329	113.44088674828595	819550
636	2013-03-19	113.6006851196289	114.25577229145402	112.88169830220076	114.12794862037552	603900
637	2013-03-20	114.38353729248047	114.57527272118591	114.11192124426289	114.25572586327478	1279950
638	2013-03-21	113.45684814453125	114.11192286955868	113.24913171299238	113.6965143863438	312100
639	2013-03-22	114.28363037109375	114.29967487854998	113.72175416951995	113.80202569766354	437050
640	2013-03-25	113.96251678466797	114.86151104521275	113.4327665257976	114.66886679344358	615400
641	2013-03-26	114.81336212158203	114.82941887413962	114.2514982592022	114.39598453679336	1374550
642	2013-03-27	114.7491683959961	114.82942766950433	113.89833191326407	114.13913422921787	392950
643	2013-03-28	115.00601196289062	115.27891553098054	114.58862211023217	114.74916514813371	366400
644	2013-04-01	114.68494415283203	115.74445710868717	114.41202835185268	115.10232173510434	618150
645	2013-04-02	115.24677276611328	115.5196762359175	114.94175580120869	115.08624203374079	799350
646	2013-04-03	114.0909652709961	115.4233940101033	113.80200496911397	115.359179248828	771900
647	2013-04-04	114.54045867919922	114.76520422437196	114.01069607370052	114.2193971140135	975050
648	2013-04-05	114.0909652709961	114.18728128905234	113.01539557699006	113.1759263563216	642150
649	2013-04-08	114.79732513427734	114.813369640172	113.73779985493748	114.1391329611636	315950
650	2013-04-09	115.21467590332031	115.63206566591073	114.68492563478769	115.03810064561715	369050
651	2013-04-10	116.62736511230469	116.73973785551938	115.50362543244741	115.53573892920042	1110200
652	2013-04-11	117.0126724243164	117.36584749615953	116.5310678267642	116.6434528475449	450400
653	2013-04-12	116.75585174560547	116.90032580857007	116.08160270862139	116.6434789473942	1241200
654	2013-04-15	114.0909652709961	116.2100034022272	114.01069375747363	116.12973188870474	671850
655	2013-04-16	115.69631958007812	115.72842084296887	114.58863617075372	114.90971003823978	673400
656	2013-04-17	113.9946517944336	114.8936339769036	113.40067442517955	114.8936339769036	767850
657	2013-04-18	113.06355285644531	114.20333730437187	112.83880731728871	114.20333730437187	3966900
658	2013-04-19	114.26751708984375	114.31567508382076	113.2722069727172	113.5130091903118	731400
659	2013-04-22	114.78133392333984	115.02213637412191	113.7378648017652	114.49237343194567	527900
660	2013-04-23	116.0013198852539	116.06553464944727	114.78126386100776	115.34312773805732	875050
661	2013-04-24	116.03340911865234	116.35448290634548	115.79260683981065	116.00130786373936	1775750
662	2013-04-25	116.5471420288086	117.06084796084312	116.21002365913427	116.3705544664484	300450
663	2013-04-26	116.2902603149414	116.563163830312	115.93708529612684	116.35447506815423	259750
664	2013-04-29	117.04483032226562	117.33377849313256	116.45085272636308	116.62744032926064	519050
665	2013-04-30	117.41402435302734	117.41402435302734	116.59530130485713	117.07690597971387	486350
666	2013-05-01	116.35448455810547	117.15715066716392	116.20999828966427	117.12503716408239	462400
667	2013-05-02	117.39791870117188	117.51029144547273	116.54709474464961	116.67552423748218	404700
668	2013-05-03	118.50564575195312	118.98725040547642	118.39327296582636	118.4574877361438	475850
669	2013-05-06	118.8748779296875	119.09962350252775	118.65013235684727	118.71433487961721	699750
670	2013-05-07	119.48492431640625	119.56519585785963	118.8427887279322	119.17990715614461	391950
671	2013-05-08	120.11100006103516	120.11100006103516	119.34043492512089	119.42070646451184	294900
672	2013-05-09	119.75778198242188	120.33570256539585	119.4527771869783	120.03068552223932	397550
673	2013-05-10	120.17518615722656	120.19124291081548	119.50094947906499	119.87016907760919	671150
674	2013-05-13	120.15908813476562	120.39989036503773	119.69354042229558	119.98250064908008	1208650
675	2013-05-14	121.42729187011719	121.53966460204245	120.3196090499188	120.35172254344556	363000
676	2013-05-15	122.1176528930664	122.35845523754121	121.2347150458975	121.28288531296526	707050
677	2013-05-16	121.55577850341797	122.278173227215	121.37919094911825	121.89289685770426	676650
678	2013-05-17	122.71162414550781	122.79188342444677	121.86079985291953	122.02133065851282	660750
679	2013-05-20	122.71162414550781	123.20927331716162	122.50292307529268	122.61529586397953	665450
680	2013-05-21	122.87215423583984	123.35374664981627	122.42266308370905	122.85609748105936	481200
681	2013-05-22	122.05340576171875	124.30087330148746	121.44338393211967	123.06477289085669	978050
682	2013-05-23	121.61993408203125	121.94099552574774	120.51225128010407	120.6727820019623	1134700
683	2013-05-24	121.45948791503906	121.5236904503102	120.56049320091529	120.8815671158586	684800
684	2013-05-28	122.3263168334961	123.3537285296482	121.90893925223735	122.92029419596764	566800
685	2013-05-29	121.39527130126953	121.87686379484525	120.81735051080479	121.60396015704727	881200
686	2013-05-30	121.92499542236328	122.47081482750531	121.49156104721303	121.53971906137254	444800
687	2013-05-31	120.14310455322266	122.23004215623497	119.99863047570155	121.58790656702213	814800
688	2013-06-03	120.76918029785156	120.88155309311665	119.56518081384728	120.44810642015409	1002250
689	2013-06-04	120.39995574951172	121.37920970275843	119.62939064371943	120.86550371480253	1190650
690	2013-06-05	118.55377960205078	120.11095378362178	118.45746359006499	119.90226500841501	1122300
691	2013-06-06	119.48492431640625	119.58124036797619	117.79931992762657	118.521727057554	1172500
692	2013-06-07	121.15442657470703	121.25074259020637	119.9343706382922	120.46413321896466	1464650
693	2013-06-10	121.10626983642578	121.57181766240767	120.83335404346178	121.57181766240767	1841250
694	2013-06-11	119.87016296386719	120.9457326928935	119.5812026525766	120.01464924336938	1502800
695	2013-06-12	118.93912506103516	120.81737412095192	118.7946509590445	120.73710256581062	1058300
696	2013-06-13	120.65677642822266	120.8815219608711	118.56983962767238	118.81064191199941	1280150
697	2013-06-14	119.9183578491211	121.02604142429784	119.72572574750255	120.54443667481641	1172650
698	2013-06-17	120.88151550292969	121.42732255371314	120.22332344411309	120.78518724571732	1048100
699	2013-06-18	121.81259155273438	122.00523580792306	120.96176752581297	120.96176752581297	1033300
700	2013-06-19	120.19123840332031	121.95710155272981	120.12702363908728	121.74840050704398	990950
701	2013-06-20	117.1410903930664	119.14775560536997	116.83607336152826	118.97116808687025	1686200
702	2013-06-21	117.51028442382812	118.07216035946892	116.37050030039391	117.95978762188273	1565400
703	2013-06-24	116.02433776855469	117.0730807466188	115.08852460034973	116.33088791624625	1863750
704	2013-06-25	117.18598937988281	117.58935573611095	116.34699277522458	117.12144928571459	1520750
705	2013-06-26	118.28319549560547	118.58975799280833	117.68622091865599	118.13798945573215	1710800
706	2013-06-27	119.07377624511719	119.59008478826564	118.96083413598366	119.05763814102191	756150
707	2013-06-28	118.33159637451172	119.28354776259867	118.15412643073545	118.71883709666706	1026450
708	2013-07-01	119.2189712524414	120.04184214864095	119.0253509504634	119.1867073569945	1394400
709	2013-07-02	119.04153442382812	119.9289457589095	118.58976585679406	119.04153442382812	1208750
710	2013-07-03	119.15444946289062	119.52555202126973	118.3961185508136	118.63814088803758	513250
711	2013-07-05	120.47749328613281	120.52589529256053	119.21899187994136	120.10640303034182	626450
712	2013-07-08	121.10674285888672	121.47784542098171	120.88085862448717	121.10674285888672	836550
713	2013-07-09	122.02644348144531	122.18779994821283	121.39719265231636	121.89737554170947	792000
714	2013-07-10	122.05867004394531	122.47817452929579	121.6714417627261	121.96185374131667	771550
715	2013-07-11	123.78514099121094	123.86580692327148	123.09134996467894	123.49471655429589	1298350
716	2013-07-12	123.81739807128906	124.05942047366155	123.52697365039622	123.75285794333834	971450
717	2013-07-15	124.26912689208984	124.41434521095297	123.93030056109824	124.10778277872718	643900
718	2013-07-16	123.8012466430664	124.39822116092978	123.46240796402675	124.33368104633975	698900
719	2013-07-17	124.1078109741211	124.46277549002149	123.96260493203616	124.26915512413865	702400
720	2013-07-18	124.81775665283203	125.09204297542034	124.34984993853777	124.38211384893648	432700
721	2013-07-19	125.0435791015625	125.0435791015625	124.38205232278955	124.55953451661814	367600
722	2013-07-22	125.26953125	125.4470135401118	124.91456666977638	125.20499111634372	420100
723	2013-07-23	125.01141357421875	125.54384826489355	124.93073530999008	125.51158434506699	1034850
724	2013-07-24	124.5434799194336	125.52769544428516	124.30145748860954	125.51155733295764	790000
725	2013-07-25	124.7693099975586	124.93065411137557	124.1239212325238	124.2852653463408	314200
726	2013-07-26	124.93069458007812	125.01137281800408	123.80127310773976	124.30144371552235	876850
727	2013-07-29	124.5595474243164	124.93064995253191	124.22072110364995	124.65636373719713	927100
728	2013-07-30	124.57560729980469	125.10805360211208	124.31745935035056	125.01124965978663	446950
729	2013-07-31	124.60797882080078	125.51151579979646	124.51116249464545	124.84998886176884	623550
730	2013-08-01	126.12461853027344	126.22143484883728	125.5599079626808	125.5921718623573	491850
731	2013-08-02	126.31824493408203	126.33438303958017	125.67285612160143	125.86647645827593	558650
732	2013-08-05	126.23756408691406	126.35050620351308	125.914875842279	126.12462197031503	317900
733	2013-08-06	125.47924041748047	126.0116871306669	125.17269026030469	125.94714701605932	413650
734	2013-08-07	125.0435791015625	125.2049231932889	124.59181072082251	125.0435791015625	431150
735	2013-08-08	125.47924041748047	125.73740087591081	124.81772578484707	125.62445875278958	499050
736	2013-08-09	125.12429809570312	125.70514686310035	124.7209315799978	125.33404425235301	618400
737	2013-08-12	124.96292877197266	125.1242852094524	124.46275828313553	124.51116029047229	330550
738	2013-08-13	125.44700622558594	125.54381026554002	124.46279078681573	125.17271990586862	2052850
739	2013-08-14	124.737060546875	125.47925347745795	124.67252042555003	125.30178353102612	496300
740	2013-08-15	122.91386413574219	123.68833338177116	122.75251996650272	123.68833338177116	750750
741	2013-08-16	122.558837890625	123.12354835361579	122.28455170999587	122.72018197865596	615000
742	2013-08-19	121.78443145751953	122.8009107091763	121.76829334914628	122.381406059861	825050
743	2013-08-20	122.26847839355469	122.80092524496803	121.83284789407101	121.97805395730845	933300
744	2013-08-21	121.6391830444336	122.67180014930204	121.33262060994342	122.02641138131754	498450
745	2013-08-22	122.7041244506836	122.88160673918586	121.84897691982196	121.84897691982196	635800
746	2013-08-23	123.10743713378906	123.2687812409182	122.51045039666825	123.09129903014625	424400
747	2013-08-26	122.72018432617188	123.63985918628218	122.59111643913708	123.26876900768886	704050
748	2013-08-27	120.70335388183594	121.9134530445912	120.60654988794039	121.477822762296	803600
749	2013-08-28	121.10674285888672	121.52624742695767	120.47749216166406	120.6388362848398	665900
750	2013-08-29	121.30038452148438	121.92963532935173	120.76793774259055	120.8324778651628	923100
751	2013-08-30	120.76787567138672	121.52620633463849	120.57426771294855	121.52620633463849	870300
752	2013-09-03	121.47784423828125	122.33297916157791	120.9615356632851	122.07483102896354	1569400
753	2013-09-04	122.49435424804688	122.67183651960754	121.30039267463286	121.5101388547634	700250
754	2013-09-05	122.4620361328125	122.94606840573155	122.4620361328125	122.54270202341647	692800
755	2013-09-06	122.67179870605469	123.38172757346193	121.54237760769475	123.05902703838284	1109250
756	2013-09-09	123.88192749023438	123.9303295045706	123.02679241090857	123.02679241090857	1185400
757	2013-09-10	124.81775665283203	124.81775665283202	124.36598804862274	124.6241362611261	1038650
758	2013-09-11	125.20490264892578	125.20490264892578	124.41430811235622	124.64019226566181	807650
759	2013-09-12	124.89835357666016	125.31784568758327	124.68859521143538	125.17263972067063	855500
760	2013-09-13	125.1565933227539	125.25339737162354	124.72096279306827	124.97911102664473	540000
761	2013-09-16	125.91484069824219	126.56022931714564	125.67281842743289	126.51182732493659	693950
762	2013-09-17	126.4311752319336	126.43117523193361	125.97940679836708	125.97940679836708	2351450
763	2013-09-18	127.94778442382812	128.23820862756773	126.07615904200374	126.39884713070927	990900
764	2013-09-19	127.738037109375	128.302747468217	127.56055495234429	128.23821969271728	2964000
765	2013-09-20	126.73775482177734	127.99625628850136	126.70547860942797	127.99625628850136	611450
766	2013-09-23	126.27236938476562	126.72640955478745	125.80210995962393	126.61289951228198	1400700
767	2013-09-24	125.9966812133789	126.66153453049711	125.68858962133956	126.19127514387671	1632400
768	2013-09-25	125.59126281738281	126.20747062874123	125.44532667574323	125.99665748415508	789000
769	2013-09-26	126.09403991699219	126.36970549456318	125.55891565111588	125.76971655661055	622250
770	2013-09-27	125.55891418457031	125.62377885588901	125.1373000068343	125.42918484193292	1405950
771	2013-09-30	124.861572265625	125.16967620807036	124.13186672702432	124.3750936587813	1521800
772	2013-10-01	125.81829833984375	125.8831629791172	124.7967081075329	124.89399888061061	1110450
773	2013-10-02	125.65615844726562	125.67237770200346	124.65078734351614	125.00752434608329	1253600
774	2013-10-03	124.53726196289062	125.44534216968655	123.92105407542343	125.34805139657698	1447700
775	2013-10-04	125.44532012939453	125.55883013530072	124.43993695446628	124.60209233838044	538450
776	2013-10-07	124.37510681152344	125.10482479895714	124.22917063703643	124.34268067441506	690850
777	2013-10-08	122.93189239501953	124.47239977232881	122.81838236693696	124.32645123812827	2071600
778	2013-10-09	122.93189239501953	123.43459026652675	122.20218683901236	123.15891245118466	1340100
779	2013-10-10	125.7047348022461	125.7047348022461	124.21288584902291	124.21288584902291	1441200
780	2013-10-11	126.45074462890625	126.49939002281172	125.36427722112785	125.46158038060561	1235900
781	2013-10-14	127.0020980834961	127.0507434860177	125.57511266562993	125.68862272873669	1408450
782	2013-10-15	126.0615005493164	127.0993097289759	125.8831259367192	126.62905051137061	1655750
783	2013-10-16	127.7804183959961	127.86148991553992	126.72638966860774	126.775035054667	3102850
784	2013-10-17	128.65602111816406	128.72088573715038	127.2776819867731	127.29390123443494	2548900
785	2013-10-18	129.51548767089844	129.61277842829315	128.8830730045069	129.11009301953655	1671950
786	2013-10-21	129.5803680419922	129.77494958042067	129.256044858504	129.59657492241826	1009100
787	2013-10-22	130.2776336669922	130.6506022311274	129.74252207033112	129.93710360669357	1364950
788	2013-10-23	129.6776580810547	129.88845887038676	129.22361799839214	129.85603273805276	948250
789	2013-10-24	130.0993194580078	130.2452556642073	129.61284069400506	129.90472547807295	795600
790	2013-10-25	130.69923400878906	130.69923400878906	130.1154647171463	130.3749232341711	1019700
791	2013-10-28	130.8613739013672	131.08029045272804	130.5046370401923	130.6586765983157	1155000
792	2013-10-29	131.66412353515625	131.66412353515625	131.01548937645782	131.17764482321553	844500
793	2013-10-30	130.92623901367188	131.85053822418453	130.48030247095488	131.77757016401128	3362100
794	2013-10-31	130.43983459472656	131.3803411267292	130.37496994223198	130.8614362784401	1437500
795	2013-11-01	130.81275939941406	131.16950871644198	130.15602196200558	130.76411401466743	1341300
796	2013-11-04	131.40463256835938	131.40463256835938	130.8451859515472	131.27490330644224	2940900
797	2013-11-05	131.00733947753906	131.27490143705924	130.4073509284638	130.81274558743442	1147000
798	2013-11-06	131.61549377441406	131.8262946430758	131.12901500467893	131.51820296913465	1510400
799	2013-11-07	129.92901611328125	131.9478864024761	129.8074026381286	131.87490594571867	1242100
800	2013-11-08	131.71273803710938	131.71273803710938	129.87224260036876	129.904681105112	1629500
801	2013-11-11	131.6884002685547	131.85055565871306	131.42083830754493	131.57489025827752	1109900
802	2013-11-12	131.45326232910156	131.72892769917277	131.00732577653818	131.420823831645	929600
803	2013-11-13	132.466796875	132.51544226715146	130.80467587038189	130.80467587038189	1336300
804	2013-11-14	133.2046356201172	133.27761609627086	132.4181809856687	132.6533045573419	1720600
805	2013-11-15	133.78025817871094	133.78025817871094	133.2289272955252	133.37486345695729	710300
806	2013-11-18	133.28567504882812	134.0802452329937	132.9775711038463	134.0072771528659	1319800
807	2013-11-19	133.0261993408203	133.6018527851873	132.75863740139792	133.1964581566677	1156500
808	2013-11-20	132.60462951660156	133.63433567919265	132.22355744946157	133.24514779892218	1468000
809	2013-11-21	133.64242553710938	133.73971631145508	132.872178039654	132.9694688139997	2121600
810	2013-11-22	134.32345581054688	134.32345581054688	133.55320848449068	133.7072604240344	1405200
811	2013-11-25	134.242431640625	134.5667425117378	133.99107648809587	134.5343040016265	810000
812	2013-11-26	134.177490234375	134.59909165130662	134.0153225199217	134.25856171994204	773300
813	2013-11-27	134.5424041748047	134.62347569732518	134.19375827580416	134.34781025175798	826300
814	2013-11-29	134.34783935546875	135.0045769769804	134.30729739959327	134.6721626308046	614400
815	2013-12-02	134.136962890625	134.76937745644523	133.90182710209692	134.5504609154579	1409000
816	2013-12-03	133.61810302734375	133.99105924395874	133.09919827734427	133.6910711082034	1076900
817	2013-12-04	133.4640655517578	134.0559384469132	132.47490133154392	133.05056734363552	1374100
818	2013-12-05	132.95326232910156	133.49648982414195	132.80732615356814	133.29379244367914	1168500
819	2013-12-06	134.46133422851562	134.5261988762597	133.828919377594	134.22621070565154	1208700
820	2013-12-09	134.7694549560547	134.93971385232751	134.58297680291412	134.79377765552223	1586300
821	2013-12-10	134.30723571777344	134.72884959624605	134.19372571645337	134.44508077877703	1747700
822	2013-12-11	132.782958984375	134.3477762990406	132.59646854921112	134.32345361126482	1079100
823	2013-12-12	132.3451690673828	132.84786697940822	132.05328434712058	132.67759573772767	3453800
824	2013-12-13	132.30462646484375	132.71002122033843	132.06139950887984	132.58840774235645	2151000
825	2013-12-16	133.1478271484375	133.55322182070248	132.88836861978942	132.9370263726586	1838100
826	2013-12-17	132.6776123046875	133.2613818181051	132.41005024673214	133.23705911935167	1479800
827	2013-12-18	134.9883575439453	135.00456442745462	131.3560114278411	132.9046224479882	3112400
828	2013-12-19	134.86669921875	134.97210579451803	134.24240031893711	134.61535649653132	1242900
829	2013-12-20	135.5477752685547	135.92884730247542	134.94779898918907	134.94779898918907	1303500
830	2013-12-23	136.98284912109375	136.98284912109375	136.009904439969	136.2693629531558	1480200
831	2013-12-24	136.66824340820312	136.68455088734078	136.31771345999627	136.32586098008412	585700
832	2013-12-26	137.30401611328125	137.38554102122902	136.91272392083192	136.91272392083192	968100
833	2013-12-27	137.31219482421875	137.57305217516642	137.17361241294088	137.54044967090655	929700
834	2013-12-30	137.25515747070312	137.4100473903523	137.1165750265326	137.32853489087742	1112800
835	2013-12-31	137.8909912109375	137.95620866397255	137.37742398159216	137.49155141466414	774400
836	2014-01-02	136.6519012451172	137.45079330190575	136.30135897882903	137.3855758468066	1731300
837	2014-01-03	136.5296173095703	137.12472193781085	136.4073423525116	136.85570459332362	1710500
838	2014-01-06	136.1872100830078	137.08393440062628	135.99157018749523	137.0431719427426	1339000
839	2014-01-07	137.03504943847656	137.2551443611001	136.65190465455825	136.73341714624763	824700
840	2014-01-08	137.09213256835938	137.27962501715078	136.58671273293893	137.0106200614311	3147500
841	2014-01-09	137.17359924316406	137.50782152582556	136.53774474001577	137.4996740102819	1117200
842	2014-01-10	137.4915313720703	137.5648963314311	136.67633198640257	137.40185894208864	990200
843	2014-01-13	135.74697875976562	137.55672203877947	135.44534658729464	137.18987243547562	1338500
844	2014-01-14	137.1573486328125	137.2470210967876	135.90194657612122	136.16280401016502	866000
845	2014-01-15	137.9317626953125	138.11925511070277	137.43449046748412	137.46710541561345	943100
846	2014-01-16	137.7198028564453	137.76871283526614	137.29589564173654	137.62198289880365	778500
847	2014-01-17	137.12472534179688	137.76058001220278	136.92907296668804	137.52416517074315	904300
848	2014-01-21	137.55674743652344	137.99694962723035	136.71709307282006	137.94803965481353	1366400
849	2014-01-22	137.6382598876953	137.83391221628506	137.3529475689934	137.8176047458304	751200
850	2014-01-23	136.5296173095703	136.9616720764552	135.80409020678647	136.9616720764552	1294000
851	2014-01-24	133.5949249267578	135.66552660033005	133.58676496918298	135.6247641293351	1828900
852	2014-01-27	132.94277954101562	134.0595992417243	132.29876475904456	133.74983178865082	2882100
853	2014-01-28	133.76608276367188	133.89651766882076	133.02424823446447	133.07317065311318	1067400
854	2014-01-29	132.37208557128906	133.34217486964542	132.11937574175877	132.67370537570184	1346400
855	2014-01-30	133.8557891845703	134.2796965144319	133.14656942109758	133.60307926604372	2086700
856	2014-01-31	133.02426147460938	133.89653099578425	132.14385687461913	132.18460690244655	1322100
857	2014-02-03	130.11399841308594	133.211759137072	129.8286735999586	132.89383181565245	2969400
858	2014-02-04	130.99444580078125	131.31237319597355	130.2118485916368	130.66835844740413	1116700
859	2014-02-05	130.7742919921875	131.10037922986584	129.763440213819	130.51343464100106	1701400
860	2014-02-06	132.52700805664062	132.54330309297322	131.14931871003614	131.17377370349408	1109600
861	2014-02-07	134.2388916015625	134.32856403839546	132.75523507454741	133.17912983143376	1258200
862	2014-02-10	134.4508514404297	134.4753188699757	133.8557592711816	134.21444905175554	937400
863	2014-02-11	135.93455505371094	136.24433493175204	134.48350052861426	134.60577551259854	1497400
864	2014-02-12	136.05677795410156	136.54590258071937	135.7143956910515	136.13015535536343	1855000
865	2014-02-13	136.7252655029297	136.82308546558832	135.07855897741612	135.07855897741612	1336600
866	2014-02-14	137.4508056640625	137.69536803294048	136.43995367754752	136.5948435924689	917200
867	2014-02-18	137.6546173095703	137.80134728004074	137.17365248774854	137.5567973292567	1174300
868	2014-02-19	136.70895385742188	138.16000797437732	136.60298638076145	137.29589849337657	1928100
869	2014-02-20	137.48333740234375	137.8257320058927	136.40728094774775	136.89639299476326	1080000
870	2014-02-21	137.41815185546875	138.10291628154056	137.2958644971997	137.78498905236765	706200
871	2014-02-24	138.0703582763672	139.04860779007936	137.5893934767996	137.6627584586402	978600
872	2014-02-25	138.0214080810547	138.60835264271373	137.6382633688896	138.24151540141574	1001000
873	2014-02-26	138.0214080810547	138.61650015866945	137.6953332974466	138.24966291737147	709000
874	2014-02-27	138.78773498535156	138.80404246062253	137.7442804692715	137.89101042983322	1034200
875	2014-02-28	139.0975341796875	139.78229896886276	138.23342445444814	138.7632993043898	853900
876	2014-03-03	138.14369201660156	138.49422177831	137.263275196021	137.9235847017176	2235900
877	2014-03-04	140.1165313720703	140.4018438097125	139.5051315841735	139.5377340997187	1281500
878	2014-03-05	140.14100646972656	140.46708142779153	140.04317403113723	140.21437146944683	983100
879	2014-03-06	140.5893096923828	140.89907704047505	140.36920234690265	140.65451470538122	1037000
880	2014-03-07	140.55673217773438	141.13552944362715	140.04315238116476	141.09476697043013	1205600
881	2014-03-10	140.58114624023438	140.60560122923985	139.78225424182324	140.4099613171961	885300
882	2014-03-11	139.80670166015625	140.96428335323907	139.53768435670688	140.80939347195402	945700
883	2014-03-12	139.90452575683594	139.92898074524186	138.8773789269183	139.19530621515162	1065000
884	2014-03-13	138.3556365966797	140.40994247008877	137.93988940043533	140.3284175583757	1659400
885	2014-03-14	137.95620727539062	138.763259254749	137.7687148741504	138.0540396734371	1323500
886	2014-03-17	139.19532775878906	139.51325509622885	138.57578055835623	138.63283806048213	1695400
887	2014-03-18	140.18167114257812	140.3610035371176	139.34200445543118	139.45614429397554	779700
888	2014-03-19	139.4154510498047	140.40183568471193	138.5757963848004	140.2387982384998	1166300
889	2014-03-20	140.2062225341797	140.34480501190683	138.88559035773105	139.1383003135254	818200
890	2014-03-21	139.7415008544922	141.18440749429266	139.59477091093157	140.87462769483238	825200
891	2014-03-24	139.15106201171875	140.3548769435903	138.52868651802234	140.19109523427477	2004900
892	2014-03-25	139.83078002929688	140.24024058575162	139.0364255501151	139.8553466630246	1202100
893	2014-03-26	138.79891967773438	140.55959476460723	138.7661558413248	140.35486452214562	1155600
894	2014-03-27	138.52047729492188	139.0364015054703	137.97180174364857	138.65970485629396	980700
895	2014-03-28	139.13467407226562	139.86351326856777	138.8071106678069	138.91357439734028	548900
896	2014-03-31	140.32211303710938	140.5186460723952	139.92902197505305	140.06823704029463	822000
897	2014-04-01	141.26388549804688	141.3375853958499	140.65787940381932	140.7479612219377	1247500
898	2014-04-02	141.74705505371094	141.91083678017029	141.1819974760432	141.44405823497394	1972800
899	2014-04-03	141.52598571777344	141.97638243825625	141.11652506588183	141.9436310842338	718300
900	2014-04-04	139.82261657714844	142.34489548792027	139.65063761915985	142.30394692689953	2270800
901	2014-04-07	138.31576538085938	139.74887727051907	138.04553242077827	139.51139565550284	1645000
902	2014-04-08	138.88906860351562	139.11836558622286	137.75895312035257	138.22573180095358	2064000
903	2014-04-09	140.38768005371094	140.41225919012786	138.89724970489175	139.282143736368	768800
904	2014-04-10	137.39039611816406	140.43678360255868	137.2675504560104	140.37945312773812	1286900
905	2014-04-11	136.1538543701172	137.61973053274713	136.03102117023096	136.69434544111195	1762400
906	2014-04-14	137.25120544433594	137.5787689435219	136.15384148099525	137.2348235206527	1456600
907	2014-04-15	138.20106506347656	138.29114684827778	136.2110935843307	137.56230786060954	2160100
908	2014-04-16	139.65878295898438	139.66698016632535	138.55324709758705	139.15105593356083	2410000
909	2014-04-17	139.82261657714844	140.2320771958631	139.2411770004452	139.50323779438085	925500
910	2014-04-21	140.3385467529297	140.37949531928814	139.7571195961831	139.91271665089636	804400
911	2014-04-22	140.9527130126953	141.36217361289093	140.43680115355605	140.50231634907684	1053300
912	2014-04-23	140.616943359375	140.98545534416752	140.5677975984246	140.92812487093067	724500
913	2014-04-24	140.9281463623047	141.37037080808958	140.28120411218825	141.37037080808958	543900
914	2014-04-25	139.79798889160156	140.55139460154385	139.47861024830277	140.4858794316696	1357900
915	2014-04-28	140.22384643554688	140.82166779276994	138.79893182062983	140.35487680116373	647800
916	2014-04-29	140.8953399658203	141.0918729798335	140.3876005228906	140.68241253965138	1065900
917	2014-04-30	141.33763122558594	141.43591028360163	140.44500996299308	140.6497402982161	605300
918	2014-05-01	141.34580993652344	141.6979400690602	140.87901883535088	141.26391281485397	623900
919	2014-05-02	141.116455078125	141.88623022547765	140.90352764746595	141.3129880962826	754800
920	2014-05-05	141.4113311767578	141.4440950280192	140.05193124736212	140.43682527732145	792600
921	2014-05-06	140.1829071044922	141.16562241551065	140.12558912560453	141.0755405951921	567700
922	2014-05-07	141.01002502441406	141.03459165754825	139.57691311144632	140.63331582344935	1160600
923	2014-05-08	140.8380584716797	141.83714329273712	140.38764933173653	140.8216890453147	1390700
924	2014-05-09	141.083740234375	141.09192494772654	140.19930385833135	140.8380613806275	955400
925	2014-05-12	142.4185791015625	142.4758970838348	141.6406065141871	141.6406065141871	780100
926	2014-05-13	142.5496368408203	142.89358228769703	142.40222450887464	142.56600626989965	994800
927	2014-05-14	141.86172485351562	142.4677310779021	141.67337646453947	142.41859780214716	1335700
928	2014-05-15	140.5841064453125	141.6159419655483	139.92896742635466	141.5913753457144	3191100
929	2014-05-16	141.13287353515625	141.1492554576083	140.11741926655012	140.69066159491578	699600
930	2014-05-19	141.61595153808594	141.75517905420568	140.69876434699012	140.8379793673716	926900
931	2014-05-20	140.6824951171875	141.57512889750413	140.37131349709617	141.55874697147354	669400
932	2014-05-21	141.90261840820312	141.9763182932666	141.1082641027634	141.14921264860146	991300
933	2014-05-22	142.2875518798828	142.54141544075213	141.72249427885353	141.95998841342148	859000
934	2014-05-23	142.87718200683594	142.93449999274446	142.34488822795385	142.41858813658445	613900
935	2014-05-27	143.7206268310547	143.76157537773332	143.31116635575253	143.38486624232885	890000
936	2014-05-28	143.57322692871094	143.95810827906595	143.38486611330717	143.737008619536	990900
937	2014-05-29	144.39219665527344	144.39219665527344	143.61421149349695	143.9827360420211	541000
938	2014-05-30	144.58055114746094	144.69519962418596	144.11376003067193	144.26117235545937	874700
939	2014-06-02	144.7770233154297	144.82616906683765	144.0809480339192	144.80978714970166	1620200
940	2014-06-03	144.68699645996094	144.77707829480534	144.31029969297254	144.41676345117398	1252900
941	2014-06-04	144.94900512695312	145.07183826859452	144.29386588146826	144.43308094057576	984900
942	2014-06-05	145.93170166015625	146.07911391971876	144.6460023468861	145.14554459496028	853600
943	2014-06-06	146.6278076171875	146.66055895907587	146.19378048664552	146.27566508923786	586800
944	2014-06-09	146.7752227783203	147.15193197609332	146.48041068746357	146.6196257726259	461800
945	2014-06-10	146.8080291748047	146.8325958148519	146.30848666759843	146.61148355867925	959900
946	2014-06-11	146.33302307128906	146.43948681999385	145.97269576405296	146.2920745144222	558100
947	2014-06-12	145.24386596679688	146.19381756716112	144.9326719090837	146.11192044805367	891400
948	2014-06-13	145.7024383544922	145.82528401503498	145.08824753901058	145.54684134858445	731200
949	2014-06-16	145.8252410888672	146.1036711776129	145.35845020855191	145.51404716865702	756700
950	2014-06-17	146.2101593017578	146.32480774934592	145.4649506403069	145.6287323517551	2934400
951	2014-06-18	147.29931640625	147.3812135046221	145.9071532041237	146.25109852494953	501900
952	2014-06-19	147.47952270507812	147.57780175071414	147.00454688770108	147.43857414404198	746900
953	2014-06-20	147.77430725097656	147.8725862782572	147.61052553316762	147.82344051674482	830300
954	2014-06-23	147.70762634277344	147.84746832516896	147.46907532621955	147.82279106662938	737700
955	2014-06-24	146.83570861816406	148.18478689554436	146.67941089758665	147.4855642146509	391700
956	2014-06-25	147.4608612060547	147.65007028320605	146.5313217202881	146.53954329024526	586000
957	2014-06-26	147.3868865966797	147.55964004891837	146.40797965537396	147.54318435060515	676800
958	2014-06-27	147.64187622070312	147.70768645426216	146.9920205613378	147.07427393927264	1032300
959	2014-06-30	147.6007537841797	147.92158340267198	147.47736743246688	147.6007537841797	1261200
960	2014-07-01	148.63717651367188	149.0484808871993	147.92973248912412	147.97086543687954	1199000
961	2014-07-02	148.74420166015625	148.9169425631308	148.53854936003017	148.62080274886844	511500
962	2014-07-03	149.49273681640625	149.53386977866998	149.05675503084987	149.14724252702297	327900
963	2014-07-07	149.0074005126953	149.30354026820055	148.76061529110464	149.2048312003714	1151800
964	2014-07-08	148.04498291015625	148.7442057707161	147.65835557107314	148.7030727991501	749400
965	2014-07-09	148.66189575195312	148.7935162011329	148.06961628266112	148.36575601730712	930300
966	2014-07-10	148.0942840576172	148.45623399365837	147.11537742660107	147.25521943788678	614600
967	2014-07-11	148.29171752929688	148.36574932161312	147.66652669991612	148.02025507212096	520400
968	2014-07-14	149.0238800048828	149.22953229704498	148.90871522335277	149.05677884874004	493100
969	2014-07-15	148.76882934570312	149.41046330407113	148.11896126478166	149.0978678954245	1207000
970	2014-07-16	149.3363800048828	149.5173549256248	148.90039839182606	149.42686746525382	539400
971	2014-07-17	147.58425903320312	149.40221759019465	147.4032840792924	148.85930528047766	1103900
972	2014-07-18	149.13906860351562	149.25423340343715	148.02031945341142	148.08612970365542	571500
973	2014-07-21	148.81822204589844	148.95806409300133	148.1765879229467	148.65370272883735	866000
974	2014-07-22	149.48448181152344	149.74771011750644	149.23769664515407	149.36931707415306	1509500
975	2014-07-23	149.83827209472656	149.97812671508464	149.41874588971595	149.71488572620027	750900
976	2014-07-24	149.83827209472656	150.1261903573162	149.690208452495	150.01102556268458	535800
977	2014-07-25	149.12252807617188	149.52561092261868	148.84284408574655	149.42688932739856	635700
978	2014-07-28	149.18833923339844	149.38576987307388	148.29992018288107	149.18011766375082	485700
979	2014-07-29	148.5549774169922	149.62437177942724	148.53853427210694	149.46807403888423	639000
980	2014-07-30	148.5549774169922	149.25420018720482	147.95447627618614	149.07322517731495	1128500
981	2014-07-31	145.56890869140625	147.6583302370536	145.56890869140625	147.5349438955459	2430500
982	2014-08-01	145.2152099609375	146.11185103133897	144.4913098039787	145.20698838716152	3398000
983	2014-08-04	146.23521423339844	146.5148982977235	144.83678135975512	145.44550402304876	2212000
984	2014-08-05	144.7545166015625	145.99665175750826	144.28562341463146	145.63470176451264	1251300
985	2014-08-06	144.84495544433594	145.45369046007474	144.10460001135408	144.12105570151294	1185800
986	2014-08-07	144.0635223388672	145.63469603461874	143.70979393162304	145.51953127338012	1527100
987	2014-08-08	145.73336791992188	145.8238553837309	144.03879591769237	144.35961282537647	1209900
988	2014-08-11	146.14474487304688	146.8110562774619	146.10361190506654	146.31748576573693	1191200
989	2014-08-12	145.97195434570312	146.4161702038111	145.51951691689547	145.98841003911875	513900
990	2014-08-13	147.00021362304688	147.10715680084118	146.31744670331437	146.54777620008966	781600
991	2014-08-14	147.64187622070312	147.64187622070312	147.05783079489683	147.1812171378084	842000
992	2014-08-15	147.6007537841797	148.31643228017245	146.57249234650797	148.19303337644016	1694300
993	2014-08-18	148.8264617919922	148.91694931022826	148.34934692784026	148.4480685717474	1039100
994	2014-08-19	149.6161346435547	149.73952097745422	149.0814312419488	149.22127327104081	583000
995	2014-08-20	150.02748107910156	150.2166776946177	149.4269672809511	149.43520140685692	1507800
996	2014-08-21	150.4552001953125	150.6773081680973	150.0603513397097	150.19197180891692	756600
997	2014-08-22	150.21664428710938	150.61149313011947	149.91228294479103	150.37294202030586	656500
998	2014-08-25	150.99807739257812	151.24486255617498	150.75952635071056	150.98162170113437	1097200
999	2014-08-26	151.1215057373047	151.4998988502393	151.07213865334091	151.12972730862333	749500
1000	2014-08-27	151.0968780517578	151.2778531113251	150.81719388770745	151.2038212829628	602600
1001	2014-08-28	150.98158264160156	151.04739283833635	150.41399322978572	150.5538351908428	447700
1002	2014-08-29	151.35186767578125	151.40944379137989	150.72667666515622	151.2202471943844	617200
1003	2014-09-02	151.3107147216797	151.60685448969937	150.75956814964664	151.60685448969937	553800
1004	2014-09-03	151.24484252929688	151.91937516499513	151.0227346562683	151.89469790710453	627600
1005	2014-09-04	150.99807739257812	152.03457256928195	150.6196843534758	151.45873633688433	536700
1006	2014-09-05	151.72201538085938	151.74669264822893	150.43874726957068	150.97343813193496	502300
1007	2014-09-08	151.33544921875	151.73853233521243	150.86655584539432	151.5575572667618	635900
1008	2014-09-09	150.35647583007812	151.26135077383987	150.0521145090026	151.18730642242843	515300
1009	2014-09-10	150.9487762451172	150.9899092122636	149.93697052381614	150.44698417077745	849800
1010	2014-09-11	151.0885772705078	151.11325453369182	150.21661383263145	150.331778578162	525700
1011	2014-09-12	150.19203186035156	150.9570526084622	149.78072714364077	150.9406094572509	724000
1012	2014-09-15	150.09327697753906	150.32360654450156	149.6243837184954	150.24134060543494	1021700
1013	2014-09-16	151.2119903564453	151.45876301148843	149.71483597175956	149.80532346261435	565100
1014	2014-09-17	151.42587280273438	152.1168613802602	150.70197283464958	151.45055006964475	975000
1015	2014-09-18	152.21556091308594	152.23201660733466	151.71376893064456	151.89474391132944	740000
1016	2014-09-19	152.0675048828125	152.8736582128495	151.83717535994478	152.70913891823224	964000
1017	2014-09-22	150.89053344726562	151.86584035513394	150.61777844621216	151.83277226373144	836700
1018	2014-09-23	150.03919982910156	151.00623332356818	150.0226657848478	150.3863390877475	752200
1019	2014-09-24	151.2459716796875	151.31209526190943	149.70035974529014	150.11362267533946	968500
1020	2014-09-25	148.81593322753906	150.85745241944062	148.76634371061505	150.84091837653946	1603000
1021	2014-09-26	150.01443481445312	150.32851865865064	148.88209848826335	149.0721958936436	916900
1022	2014-09-29	149.7168731689453	149.97309413239375	148.58453693237053	148.71677146681415	1482800
1023	2014-09-30	149.2622833251953	150.27064575697122	149.01432307591267	149.8491221614382	767700
1024	2014-10-01	147.3033905029297	149.1217442643061	146.9645119868616	149.05562070421138	2380200
1025	2014-10-02	147.2952117919922	147.8076539032972	145.79918905904495	147.16296459817588	1263800
1026	2014-10-03	148.93994140625	149.2292304708021	147.84893394669783	148.34484184220977	1217400
1027	2014-10-06	148.75808715820312	149.74991544386674	148.24564527649613	149.55155735380256	1307000
1028	2014-10-07	146.47683715820312	148.31998532881758	146.46030311836822	147.9893802027819	930600
1029	2014-10-08	149.03915405273438	149.22097814510033	145.78264003886196	146.56783710944615	1897500
1030	2014-10-09	146.03053283691406	148.95644044101277	145.96442188914432	148.7746038051974	1428600
1031	2014-10-10	144.39407348632812	146.74967736690198	144.36101799922054	146.0057964832439	2469900
1032	2014-10-13	142.02191162109375	144.8486279833028	141.9392540069186	144.33618608840433	2109200
1033	2014-10-14	142.25331115722656	143.83197796504683	141.74913007348528	142.7657529561253	2431300
1034	2014-10-15	141.1953887939453	141.58385688725153	137.9058199938239	140.34406832013335	5460300
1035	2014-10-16	141.1044464111328	142.12106933159592	138.59180161410188	138.70752730128532	4452600
1036	2014-10-17	142.8484344482422	143.79893393327032	142.19547209999703	142.76577683572629	2259400
1037	2014-10-20	144.2535858154297	144.31144869070917	142.53441017381562	142.6005337690838	1379400
1038	2014-10-21	147.05543518066406	147.15461421820433	145.12962899381745	145.28667087777617	2884200
1039	2014-10-22	146.05535888671875	147.71667096810876	145.97270127376598	147.3612583665491	2374200
1040	2014-10-23	147.7332305908203	148.65067476160104	147.2621048166271	147.49353103882555	1812400
1041	2014-10-24	148.84071350097656	148.91509776912358	147.41908863253514	147.97285920392667	1152600
1042	2014-10-27	148.65065002441406	148.88207620810053	147.84064576973032	148.3696217055538	1476000
1043	2014-10-28	150.361572265625	150.37810631295093	149.10524951629515	149.17964642337034	1330000
1044	2014-10-29	150.18801879882812	150.90709225756612	149.16312219744705	150.45250051454292	1600700
1045	2014-10-30	151.13848876953125	151.52695685429447	149.64247928265982	149.7416583300781	1588900
1046	2014-10-31	152.84939575195312	152.9485874146281	152.16339050089874	152.92379265190476	1946100
1047	2014-11-03	152.9403533935547	153.41973994905052	152.57669257621964	153.07260056992283	2270000
1048	2014-11-04	152.39479064941406	152.78325868139802	151.6261153010149	152.54355920032904	1639400
1049	2014-11-05	153.39495849609375	153.55200045519055	152.69241895774758	153.51894496412143	1826500
1050	2014-11-06	154.0148162841797	154.04788437915144	152.82461710085568	153.37840049147744	1758600
1051	2014-11-07	154.14700317382812	154.29577170768826	153.568437855853	154.0147560692115	1396400
1052	2014-11-10	154.60989379882812	154.64296188907804	153.95694405187584	154.13050738445378	1876400
1053	2014-11-11	154.75869750976562	154.84134252385877	154.37849008723148	154.67603988388944	1031600
1054	2014-11-12	154.63467407226562	154.79171595678588	154.1139715115374	154.13876627101112	2742900
1055	2014-11-13	154.77520751953125	155.25459396830058	154.0478734350037	154.7586860850021	1163600
1056	2014-11-14	154.83309936523438	154.99840202395026	154.43637046195934	154.7173862429548	1464500
1057	2014-11-17	154.9157257080078	155.04797286374713	154.36195493160523	154.50246280515964	584600
1058	2014-11-18	155.80838012695312	156.06461372889754	154.95705952851574	154.95705952851574	1252600
1059	2014-11-19	155.52734375	155.78356470618974	154.86612064938606	155.59346732123956	1880800
1060	2014-11-20	155.80838012695312	155.91583252093682	154.80001760247293	154.80001760247293	866800
1061	2014-11-21	156.68447875976562	157.4366075414448	156.1720242636312	157.39527873520768	1586200
1062	2014-11-24	157.08946228027344	157.21344869425704	156.84977539208725	157.05640680361276	1365900
1063	2014-11-25	157.03988647460938	157.50273885896527	156.75887075721923	157.3209021919995	1736700
1064	2014-11-26	157.403564453125	157.46968802595293	156.9407120551115	157.1225487274428	824400
1065	2014-11-28	157.064697265625	157.56061779191865	156.84153176761458	157.28786276363542	430200
1066	2014-12-01	155.9901580810547	156.53566795186052	155.68434767398713	156.45301035503107	2083600
1067	2014-12-02	156.97372436523438	157.14730027264415	155.97363555423533	155.97363555423533	1446800
1068	2014-12-03	157.57711791992188	157.76722790930475	157.0150865037843	157.12253887936754	2240100
1069	2014-12-04	157.42010498046875	157.85816263317994	156.68449754367236	157.32918664055987	1573000
1070	2014-12-05	157.7010498046875	158.02339420818345	157.3291158947732	157.57706342686487	2215900
1071	2014-12-08	156.6266326904297	157.7259134728582	156.08939598712794	157.32918463639257	1527800
1072	2014-12-09	156.50265502929688	156.60183408303362	154.54378043552188	154.91571449881673	1763100
1073	2014-12-10	154.0478515625	156.09763160168274	153.81642539413002	156.09763160168274	1749800
1074	2014-12-11	154.76695251464844	156.27123548994177	154.4032791530706	154.54378702244702	1972600
1075	2014-12-12	152.2543182373047	154.47766197341693	152.221250143777	153.73379382221594	2614400
1076	2014-12-15	151.1963348388672	153.5023485219758	150.6508374813341	153.1221411643925	2801400
1077	2014-12-16	150.03097534179688	153.3536001676492	149.96485176059505	150.5103618466724	3837500
1078	2014-12-17	153.0560302734375	153.36185337283737	150.2954373323826	150.40288971420813	5588600
1079	2014-12-18	155.84136962890625	155.86616438243132	153.73372729683615	154.34536064460093	3820200
1080	2014-12-19	156.56048583984375	157.14732459576777	155.87446804249385	156.45303347044543	1800800
1081	2014-12-22	157.2547607421875	157.2547607421875	156.49435868123007	156.68446865530456	3005800
1082	2014-12-23	157.49449157714844	157.8416308950282	157.28786012994982	157.816836130307	1926800
1083	2014-12-24	157.4779052734375	157.9077020722883	157.45311051694404	157.70933140856212	952700
1084	2014-12-26	157.99044799804688	158.2962712098233	157.85821341618885	157.91606368104175	650300
1085	2014-12-29	158.21351623535156	158.38709214670766	157.7837194262907	157.84158226733567	878600
1086	2014-12-30	157.35394287109375	157.94076896625063	157.2878193117362	157.82505589031973	3224500
1087	2014-12-31	155.71749877929688	157.7920871831027	155.70097733920724	157.6598399916676	1366000
1088	2015-01-02	155.71749877929688	156.80851919095693	154.77525961094787	156.4531064404484	1865000
1089	2015-01-05	152.9816131591797	154.89915851561364	152.6262132213702	154.77517211431464	2734700
1090	2015-01-06	151.47738647460938	153.63461931106104	150.7252449718803	153.2130830826963	2245300
1091	2015-01-07	153.37014770507812	153.65943682180662	152.2708667180083	152.68412967802922	2305600
1092	2015-01-08	156.0645294189453	156.25462672640447	154.61810999362353	154.66769949889317	1740600
1093	2015-01-09	154.7503662109375	156.4943355246599	154.2709799063555	156.46128005376175	2525200
1094	2015-01-12	153.60150146484375	155.0561944691487	153.06426491506758	154.9404813994225	1847500
1095	2015-01-13	153.19650268554688	155.72566863518847	151.99803065072817	154.74210129659943	2158500
1096	2015-01-14	152.29563903808594	152.41135214536413	150.51861361664578	151.3368786971163	5216300
1097	2015-01-15	150.87400817871094	153.1138985597271	150.75829507563373	152.80808806126208	1940700
1098	2015-01-16	152.741943359375	152.97336953351893	150.5020532881768	150.68388994097285	1472800
1099	2015-01-20	153.1221160888672	153.65109192684787	151.7335592435849	153.41966578596748	1637600
1100	2015-01-21	153.9238739013672	154.34541006983372	152.32868539214257	152.71715347080183	1586500
1101	2015-01-22	156.2794647216797	156.33731495657597	153.40315911417565	154.63467420838805	6074900
1102	2015-01-23	155.419921875	156.22992632283035	155.2132904037383	155.98196603495953	3109800
1103	2015-01-26	155.72576904296875	155.80841407714766	154.5025014639748	155.21331433920088	2018000
1104	2015-01-27	153.6841583251953	154.70904190591614	152.92375635467457	153.8494609080427	1979100
1105	2015-01-28	151.65921020507812	154.82480525326946	151.54349710775597	154.78347644455832	2530800
1106	2015-01-29	153.1304473876953	153.3453395679296	150.60128031074302	151.86586384921918	4338200
1107	2015-01-30	151.2459716796875	153.22136798085182	150.94842186558066	152.04770277292585	2302500
1108	2015-02-02	152.9816131591797	153.1221209912285	149.9895946621631	151.66744054315322	3397800
1109	2015-02-03	155.21327209472656	155.2711349535107	153.56022051962768	153.8412488723493	1435000
1110	2015-02-04	154.68426513671875	155.67610597269757	154.27100232565428	154.5850860978329	1861200
1111	2015-02-05	156.25469970703125	156.37041281063114	155.26287130306343	155.29592678475666	1033800
1112	2015-02-06	155.8165740966797	157.08115696724653	155.33718784462906	156.61830475472232	1454700
1113	2015-02-09	155.1057891845703	155.87445189957614	154.74211592129822	155.22976297351346	2289300
1114	2015-02-10	156.75888061523438	156.98203349272254	155.26287098894042	156.06460199503977	1798000
1115	2015-02-11	156.86631774902344	157.22999109970382	156.03153127534864	156.63489154618722	1744400
1116	2015-02-12	158.32106018066406	158.4037052148236	157.4284105739531	157.6185080254847	2008500
1117	2015-02-13	159.0152587890625	159.05658759118703	158.2465960390212	158.4614881535771	1073100
1118	2015-02-17	159.271484375	159.42026554465406	158.51934303433472	158.75078181066104	1700400
1119	2015-02-18	159.3045654296875	159.33762090797904	158.69293188115435	158.92435806453855	1863000
1120	2015-02-19	159.1971435546875	159.4946933634425	158.60204393717748	158.76734658386727	1017600
1121	2015-02-20	160.16415405273438	160.19722214434682	158.23834759921473	158.800391650591	1374000
1122	2015-02-23	160.12281799316406	160.12281799316406	159.54425253396286	159.9244598995986	1497700
1123	2015-02-24	160.59400939941406	160.75105136226458	159.8749231806663	160.0898280190033	1244200
1124	2015-02-25	160.42037963867188	160.8832320403482	160.10630842998128	160.46170844848913	1983600
1125	2015-02-26	160.23861694335938	160.4700432510417	159.69311928198698	160.3378086550717	994200
1126	2015-02-27	159.68475341796875	160.38730526676628	159.6764927016911	160.1558790931865	966600
1127	2015-03-02	160.7344207763672	160.7344207763672	159.7673874199915	159.77564813504853	1016600
1128	2015-03-03	160.04843139648438	160.36251518913488	159.263234526639	160.31292566645973	1388100
1129	2015-03-04	159.3789520263672	159.56078868906093	158.4697687128985	159.5194598817612	1497500
1130	2015-03-05	159.55252075195312	159.7922202753224	159.0896683628312	159.6434390863722	1135800
1131	2015-03-06	157.2960968017578	159.14751882587257	156.9902863424235	158.69292718917242	1815600
1132	2015-03-09	157.96560668945312	158.2548957638535	157.3870411524352	157.46969877705897	1132000
1133	2015-03-10	155.37030029296875	156.7340752890729	155.36203957606443	156.68448576408395	2390500
1134	2015-03-11	155.0066375732422	155.77531309854328	154.94878732738817	155.60173713741645	1857500
1135	2015-03-12	157.0067901611328	157.03984563208343	155.5520972037396	155.560370530311	2646900
1136	2015-03-13	156.04808044433594	156.8663329508812	155.0727733991962	156.77541460440025	1792200
1137	2015-03-16	158.18051147460938	158.18051147460938	156.6679677487747	156.70102323155575	1054700
1138	2015-03-17	157.6432342529297	157.9738520811719	156.89936621000072	157.436602839696	1460900
1139	2015-03-18	159.51950073242188	160.14765588418277	156.6183993267016	157.1804308922059	2287400
1140	2015-03-19	158.7838592529297	159.39549283629154	158.4863094842377	159.15579331084925	1372000
1141	2015-03-20	160.2220458984375	160.6683643217107	159.62694625955058	159.67653579416051	1350100
1142	2015-03-23	159.93455505371094	160.74037632003066	159.90963379195878	160.20870160910965	707100
1143	2015-03-24	159.0041046142578	160.20869134367769	158.94595923260346	159.81824136641214	1587700
1144	2015-03-25	156.68638610839844	159.39460283262508	156.65316197684407	159.20353555489936	1216700
1145	2015-03-26	156.29586791992188	157.13491314450138	155.47342841582096	156.0798794685975	1906200
1146	2015-03-27	156.61993408203125	156.82761977541708	156.03841667577666	156.21286555958866	1837000
1147	2015-03-30	158.57212829589844	158.8296564359617	157.60846397891223	157.6333852391684	1414700
1148	2015-03-31	157.17649841308594	159.3198158562435	157.15157714901298	157.8244766312352	2765200
1149	2015-04-01	156.6697235107422	157.1515556771963	155.73929597614082	157.1515556771963	3379900
1150	2015-04-02	157.13491821289062	157.5835262027328	156.40387352845468	156.57001947145727	1803500
1151	2015-04-06	158.23988342285156	158.70509735804984	156.2544086576189	156.37071214141847	1242500
1152	2015-04-07	157.81614685058594	158.94595710831592	157.81614685058594	158.23982094368816	1372300
1153	2015-04-08	158.3893585205078	158.72165042997696	157.6832223677311	158.04044821272805	1412100
1154	2015-04-09	159.07887268066406	159.2616370295798	157.80783777528345	158.21489345376736	794800
1155	2015-04-10	159.95118713378906	159.97612107577478	159.12044446882965	159.2866031427232	1056900
1156	2015-04-13	159.22837829589844	160.3664912132408	159.17023292532184	159.80159252251144	1227800
1157	2015-04-14	159.51922607421875	159.68537208864927	158.48079763886759	159.02077535479884	2647800
1158	2015-04-15	160.25025939941406	160.68224914636752	159.8764277251453	159.95119152477358	934900
1159	2015-04-16	160.19212341308594	160.64071891333498	159.75183077679642	159.95951646093783	823300
1160	2015-04-17	158.3312225341797	159.31150535316522	157.63340182135136	159.1121225740176	2059300
1161	2015-04-20	159.7767333984375	160.0841041187348	159.12875515362734	159.22844021402068	1430300
1162	2015-04-21	159.61891174316406	160.5493395683489	159.33646224996556	160.42473322609322	1089500
1163	2015-04-22	160.40811157226562	160.56595472001092	159.08723366659962	159.90967353721166	1125400
1164	2015-04-23	160.82347106933594	161.38006713926828	159.9179645977801	160.0425709283145	956400
1165	2015-04-24	161.14743041992188	161.40495857284543	160.76529595949495	161.18066721933937	978300
1166	2015-04-27	160.5078125	161.7788478949539	160.33335094479156	161.68746568529778	898200
1167	2015-04-28	161.00624084472656	161.0394776513964	159.45275605029366	160.47456602315776	1103800
1168	2015-04-29	160.34996032714844	160.8816351508349	159.61890269103162	160.17549878175595	1408900
1169	2015-04-30	158.75494384765625	160.1672039807783	158.10696551979873	159.83489927666653	2506100
1170	2015-05-01	160.41639709472656	160.4828453460639	159.37796887085113	159.4693510615972	1921200
1171	2015-05-04	160.91485595703125	161.42160950321045	160.7487099548357	160.86501342398532	1060000
1172	2015-05-05	159.0373992919922	160.99795275318795	158.94601707945696	160.6656480366377	1138300
1173	2015-05-06	158.39772033691406	159.82659889648	157.45067409870208	159.57737353355506	1588100
1174	2015-05-07	159.0373992919922	159.419533870864	158.04051049459898	158.33126286093557	1320700
1175	2015-05-08	161.12254333496094	161.31361060570268	160.52440757982131	160.58256565307568	1322900
1176	2015-05-11	160.34996032714844	161.3302306336435	160.3001177930728	161.10592655417537	1090100
1177	2015-05-12	159.88475036621094	160.39150393530073	158.86292768806283	159.62720947361777	1852700
1178	2015-05-13	159.93455505371094	160.84006136703928	159.71855388369227	160.30008379424257	589000
1179	2015-05-14	161.60438537597656	161.662543452742	160.6074966159363	160.8650248390328	902300
1180	2015-05-15	161.77052307128906	161.89514208246607	161.3468488559937	161.72898340089674	719000
1181	2015-05-18	162.2689666748047	162.50987647075146	161.5628303373666	161.68744934309944	984500
1182	2015-05-19	162.18589782714844	162.63450599499737	161.9616064193519	162.360359376007	980400
1183	2015-05-20	162.077880859375	162.78400443986354	161.8286555525626	162.30217222699306	3401300
1184	2015-05-21	162.56805419921875	162.76742435069514	161.85361491212817	162.0363793350673	756200
1185	2015-05-22	162.2108154296875	162.6178839170749	162.15267003213367	162.25235510001318	831600
1186	2015-05-26	160.4662322998047	161.80372829817622	160.08408515335918	161.77049149789823	1235300
1187	2015-05-27	161.94497680664062	162.19420214084798	160.58255934591782	160.8816272117412	1420100
1188	2015-05-28	161.7954559326172	161.88683814357773	161.16409599624438	161.7123892620076	1114500
1189	2015-05-29	160.74041748046875	161.76222750233475	160.541034659271	161.72068783006918	1530900
1190	2015-06-01	161.11424255371094	161.69575991313258	160.40810618261688	161.35515236114	1157400
1191	2015-06-02	160.94808959960938	161.5794494659936	160.12564979213505	160.6905487237219	1094400
1192	2015-06-03	161.3883514404297	161.9366318647832	160.9480589229281	161.42157556343227	1213800
1193	2015-06-04	160.0758056640625	161.27207712623354	159.73519813016966	160.7653235950674	1383400
1194	2015-06-05	159.7518310546875	160.34996684014547	159.15369526922953	159.9013586629879	1567800
1195	2015-06-08	158.76327514648438	159.76847962677982	158.68851132821703	159.64386058687032	1130100
1196	2015-06-09	158.72171020507812	159.21184539277493	158.14849567066418	158.7549470142164	1466100
1197	2015-06-10	160.60745239257812	160.98128399014243	159.40287827770433	159.46933920022408	1247700
1198	2015-06-11	161.10595703125	161.471485918457	160.85674431372712	161.1225754377949	724700
1199	2015-06-12	159.92630004882812	160.51613304450967	159.67708733697796	160.34167147008478	2147700
1200	2015-06-15	159.1868896484375	159.47765462284713	158.23154074873588	158.8545976857915	1392600
1201	2015-06-16	160.1173858642578	160.17553127376513	158.9543382366787	159.08726013859578	819800
1202	2015-06-17	160.39149475097656	160.9065511544138	159.46105433286533	160.38317921148416	1170600
1203	2015-06-18	161.9781951904297	162.43510617424903	160.83177897554174	160.84008183847422	1041600
1204	2015-06-19	161.0394744873047	161.87021717194153	161.0394744873047	161.82867750248423	691400
1205	2015-06-22	162.14285278320312	162.68535477707675	161.95923398073188	162.22630777089864	1027000
1206	2015-06-23	162.2596893310547	162.55180087194404	161.91748951836354	162.3181065450783	1727200
1207	2015-06-24	161.0995635986328	162.35150298340687	161.07452582976822	162.06772037729806	2160600
1208	2015-06-25	160.59877014160156	161.6587489700637	160.5486946078039	161.5085096332857	2287600
1209	2015-06-26	160.59877014160156	161.14128480697454	160.0813059785124	160.9326282592276	1631900
1210	2015-06-29	157.2018585205078	159.7724961509216	157.12673247947828	159.22999418520268	2746800
1211	2015-06-30	157.61087036132812	158.72926685143415	157.1101020861743	158.72926685143415	2679400
1212	2015-07-01	158.80430603027344	159.20492297828267	158.1199065393488	159.12145527706346	2782300
1213	2015-07-02	158.68746948242188	159.4135901370426	158.3118775372473	159.2884013122404	3087100
1214	2015-07-06	158.22842407226562	158.9128108800067	157.3103302303621	157.51064508733674	1741100
1215	2015-07-07	159.20494079589844	159.33012962635473	156.23367368947925	158.46212401929364	3507500
1216	2015-07-08	156.50074768066406	158.23677163284512	156.33382499467032	158.04481118072155	1874000
1217	2015-07-09	156.78456115722656	158.68750817046268	156.7678650647211	158.49553494511753	2224900
1218	2015-07-10	158.779296875	159.17157221771868	158.03648004769164	158.72920860401393	1648600
1219	2015-07-13	160.55702209472656	160.64883147703637	159.89767306568987	159.9060147421239	1026100
1220	2015-07-14	161.26649475097656	161.52522686638875	160.473602312827	160.5570573016189	1128900
1221	2015-07-15	161.19970703125	161.69213344275477	160.76569783253092	161.32489586963752	1174800
1222	2015-07-16	162.43492126464844	162.47665511512142	161.95919102832923	162.17618922125234	949500
1223	2015-07-17	162.62693786621094	162.68535508416943	162.1178153193772	162.48504018962637	872100
1224	2015-07-20	162.70204162597656	163.1360508376521	162.41827176023654	162.82723046810136	1103500
1225	2015-07-21	162.059326171875	162.7938011148704	161.8005941538785	162.6018407039991	772400
1226	2015-07-22	161.74221801757812	162.05103839516906	161.4000309283996	161.4000309283996	1193800
1227	2015-07-23	160.8157501220703	161.9425004462285	160.5319803058204	161.9174626821702	899300
1228	2015-07-24	159.1382293701172	160.99110117404496	158.8794971990498	160.9660633984829	1589100
1229	2015-07-27	158.23681640625	158.8461028488336	157.8695787519224	158.3953974601995	1745600
1230	2015-07-28	160.15647888183594	160.33175605074257	158.27022757296933	159.07146188268322	931300
1231	2015-07-29	161.29151916503906	161.50017572282047	160.17312307182317	160.30666632529585	2471200
1232	2015-07-30	161.31658935546875	161.48351208816584	160.2649646776277	160.89093447678292	924400
1233	2015-07-31	161.04112243652344	161.85071086781392	160.840820299551	161.85071086781392	1437200
1234	2015-08-03	160.54034423828125	161.09118781561546	159.6890220036603	161.08284613889583	3081700
1235	2015-08-04	160.2231903076172	160.88253939247903	159.79753553653308	160.54035233433765	1601700
1236	2015-08-05	160.78236389160156	161.70879932878435	160.5069357632085	161.11620922186907	1369900
1237	2015-08-06	159.55543518066406	161.02437221128338	158.90442798359797	160.89084174332223	1321200
1238	2015-08-07	159.1382293701172	159.40531595663154	158.32029898584847	159.3135065344409	1854100
1239	2015-08-10	161.1580047607422	161.20808030591215	160.16479733024514	160.16479733024514	1346700
1240	2015-08-11	159.6807098388672	160.28162905834864	158.99631015983923	159.94778363248264	4996300
1241	2015-08-12	159.82257080078125	160.0479106985053	157.16011126544788	158.47882214990767	3758700
1242	2015-08-13	159.64732360839844	160.34840667009286	159.22166876423836	159.7641707853475	1155900
1243	2015-08-14	160.26492309570312	160.31499862898096	159.39690473427095	159.5137518903809	742500
1244	2015-08-17	161.1580047607422	161.1580047607422	159.29679149806083	159.7641802334976	1926300
1245	2015-08-18	160.66554260253906	161.21639894795447	160.48192382073393	160.94931245246153	1023800
1246	2015-08-19	159.3968963623047	160.7072655127134	158.67911737379066	160.064599820171	1771900
1247	2015-08-20	156.05003356933594	158.52051954523665	156.03333748243065	158.04478931919058	4195700
1248	2015-08-21	151.10072326660156	155.2655126340521	151.10072326660156	154.47262028261687	6145900
1249	2015-08-24	144.941162109375	149.84875459656192	140.2839472475169	143.5556798174358	12325000
1250	2015-08-25	143.18019104003906	150.06586026223042	143.02995163460622	149.53169976531848	8132200
1251	2015-08-26	148.86392211914062	148.98911094874472	144.12323891710827	147.08616432645542	7086100
1252	2015-08-27	152.5029296875	152.56970132462072	149.34804306202514	150.90044860276575	7168800
1253	2015-08-28	152.5029296875	152.89520509596693	151.42625455008653	151.8769599168044	2945000
1254	2015-08-31	151.15914916992188	152.3526585038176	150.7334943994793	151.63487947390064	1923000
1255	2015-09-01	146.54367065429688	148.98077764551795	145.91770100032412	147.82064772957048	8531800
1256	2015-09-02	149.4982147216797	149.506569132865	147.22803083590037	148.96405455651885	2424000
1257	2015-09-03	149.6234588623047	151.5180513747744	149.1560701766666	150.19935304117539	2420200
1258	2015-09-04	147.30322265625	148.30477182137022	146.59378509928771	147.62872645329878	2317700
1259	2015-09-08	151.0756378173828	151.1924849403431	149.33127264769658	149.95724210685128	2248500
1260	2015-09-09	149.0392608642578	152.6114612809166	148.7054026215763	152.56972740865766	2125500
1261	2015-09-10	149.87387084960938	150.88376167586568	148.6219312321625	148.77215787326972	1774400
1262	2015-09-11	150.49981689453125	150.58327188128388	148.83890601290176	149.47321740084445	2185000
1263	2015-09-14	149.93222045898438	150.71677096976012	149.54828687921102	150.71677096976012	905300
1264	2015-09-15	151.8853302001953	152.2525679058272	150.04081272698517	150.41639211305778	1641500
1265	2015-09-16	153.21234130859375	153.33753014743158	151.8268587269898	152.18574188858184	2098900
1266	2015-09-17	152.81170654296875	155.23213014268157	152.51959501679679	153.07043862500691	3106200
1267	2015-09-18	150.3412628173828	151.9353896187924	149.97402515074987	150.57495719880586	3205200
1268	2015-09-21	151.1156768798828	152.0386410965913	150.14235798681156	151.15761990550305	1467600
1269	2015-09-22	149.1438751220703	149.56340782283564	148.1286003528446	149.18583095277125	2469500
1270	2015-09-23	148.87542724609375	149.7312778808449	148.38878038644572	149.3453148124169	1670300
1271	2015-09-24	148.41390991210938	148.7747019320358	146.57635441644155	147.71748400991288	2562400
1272	2015-09-25	148.3131866455078	149.94937432037935	147.5328620155658	149.75638007164687	3436300
1273	2015-09-28	144.579345703125	147.5664162447004	144.33602238955393	147.55803020048106	3732900
1274	2015-09-29	144.6548614501953	145.93024436910983	143.78223911817247	144.8814126799317	3219500
1275	2015-09-30	147.43218994140625	147.54125973940953	145.7204893222902	146.46725703072275	4123600
1276	2015-10-01	147.84327697753906	148.03625837730718	145.9973362068122	147.65029557777098	3948400
1277	2015-10-02	149.98292541503906	149.98292541503906	145.4519778244484	145.9973651592548	2307200
1278	2015-10-05	152.6763458251953	152.86092843433258	151.0317720077374	151.14924065161856	2049100
1279	2015-10-06	152.16452026367188	153.05392756753494	151.52682234533808	152.60922391560342	1325400
1280	2015-10-07	153.4398651123047	153.7083721499497	151.91277294583944	153.04550340271373	1693800
1281	2015-10-08	154.79078674316406	155.04250893246598	152.7770348349936	153.0790989015314	3109600
1282	2015-10-09	154.87469482421875	155.29422752897506	154.31252253621992	154.9418215933544	1651000
1283	2015-10-12	155.05926513671875	155.16833491617555	154.53903596091544	154.95856859775552	885100
1284	2015-10-13	154.02723693847656	155.48720249607098	153.87619851344726	154.37124401164027	1022300
1285	2015-10-14	153.30567932128906	154.49715092068575	153.03717218744626	153.92657966283215	1184100
1286	2015-10-15	155.604736328125	155.63830612691652	153.56581275941906	153.88464902917696	2523100
1287	2015-10-16	156.23397827148438	156.35144691787985	155.32778608366675	155.9990409786934	1241200
1288	2015-10-19	156.41859436035156	156.42698040651592	155.48723111115243	155.7809091675155	768900
1289	2015-10-20	156.21714782714844	156.79610484525276	155.81440012881788	156.0829071297839	1151200
1290	2015-10-21	155.20196533203125	156.74584296602458	155.10966760374225	156.72905806911976	1556900
1291	2015-10-22	157.886962890625	158.06317228936965	156.04102124261192	156.0829770807058	1498300
1292	2015-10-23	159.60702514648438	159.95104504128247	158.70083295690807	159.42242972991573	1624300
1293	2015-10-26	159.2294464111328	159.52311162270524	158.9105974583927	159.51472557773076	1150500
1294	2015-10-27	158.91897583007812	159.2210398751622	158.28967680307974	158.6504815695153	1442400
1295	2015-10-28	160.76492309570312	160.76492309570312	158.6336899778598	159.28815991404895	2251900
1296	2015-10-29	160.7062225341797	160.9747296536191	160.16922109842497	160.2950758087096	1779000
1297	2015-10-30	159.8922882080078	161.10054433905003	159.8922882080078	160.94951872423024	2011600
1298	2015-11-02	161.78860473632812	162.01514318751	160.13564479068046	160.24471459206052	2403500
1299	2015-11-03	162.30035400390625	162.82896910692207	161.3354342728975	161.55358658689397	3920400
1300	2015-11-04	161.83892822265625	162.69476565832946	161.3354838932193	162.5856958693443	1786700
1301	2015-11-05	161.63758850097656	162.30884350766914	160.85726367792256	161.93126656738093	2185100
1302	2015-11-06	161.57046508789062	161.7970163780357	160.36220861128308	161.31874285474328	2172600
1303	2015-11-09	160.06008911132812	161.10892071727574	159.21263778284575	161.00823698010322	2127800
1304	2015-11-10	160.36221313476562	160.4712957596022	159.34695093003657	159.64061620772162	1257500
1305	2015-11-11	159.74964904785156	160.7229679118164	159.74964904785156	160.66422719271046	1114700
1306	2015-11-12	157.6100311279297	159.26299087968863	157.55968925579427	158.88541403555186	2454900
1307	2015-11-13	155.7892303466797	157.4254048861365	155.71371755327058	157.1988665059092	3224000
1308	2015-11-16	158.18063354492188	158.20580448597434	155.52918346032334	155.64665211960943	1687100
1309	2015-11-17	157.9876251220703	159.2462232745647	157.60166219172064	158.46589856551697	1879900
1310	2015-11-18	160.53001403808594	160.68942572491966	158.4910782607724	158.50786315527398	2858600
1311	2015-11-19	160.4461212158203	160.83208421283192	160.1776140847473	160.51324799858855	2154800
1312	2015-11-20	161.04183959960938	161.65436664932798	160.68104757040763	161.1089663777891	1317600
1313	2015-11-23	160.85726928710938	161.55368245743952	160.42933764381942	161.00829494724127	1308100
1314	2015-11-24	161.1173858642578	161.41945000319555	159.57349537461747	159.95108515063373	1572000
1315	2015-11-25	161.06700134277344	161.36066655368145	160.8236652047206	161.22641301566074	758700
1316	2015-11-27	161.22640991210938	161.41940417046987	160.68102252869153	161.16768199230708	894500
1317	2015-11-30	160.57196044921875	161.49493761938302	160.46289064047096	161.47815272452817	1551000
1318	2015-12-01	162.12425231933594	162.19137910208087	160.91599583617642	161.14254712755	1812900
1319	2015-12-02	160.41250610351562	162.31718801669405	160.1943537234942	162.09063678924647	1999600
1320	2015-12-03	158.1302947998047	160.8908147493526	157.51776774704686	160.73139025077518	2724400
1321	2015-12-04	161.23480224609375	161.53686628706126	158.44909911237997	158.5749665979372	2900700
1322	2015-12-07	160.21951293945312	160.99985030885918	159.40561859216044	160.99985030885918	1752800
1323	2015-12-08	159.19590759277344	160.02658711923277	158.30650013382433	158.79315970257707	1721700
1324	2015-12-09	158.00439453125	160.5299894370794	157.07303147755263	158.68403541849273	4500300
1325	2015-12-10	158.36517333984375	159.57341649521751	157.82817211419348	158.16379307905524	4083800
1326	2015-12-11	155.2102813720703	157.03105136968114	155.01729995564574	156.43532223107334	3084400
1327	2015-12-14	156.14170837402344	156.14170837402344	153.80910712076235	155.49563710533656	2722600
1328	2015-12-15	157.76947021484375	158.54980771463272	157.34993750400216	157.53453292102225	3799300
1329	2015-12-16	159.98463439941406	160.32865436382855	157.49260857456989	158.8183337422374	6361700
1330	2015-12-17	157.65200805664062	160.39575568334726	157.59328013232923	160.37897078934853	3096000
1331	2015-12-18	154.7236785888672	156.9723808665736	154.7236785888672	156.86329825068935	4531400
1332	2015-12-21	156.09274291992188	156.21092423928144	154.8604167430516	155.93238158520674	2168400
1333	2015-12-22	157.50234985351562	157.74712275015915	155.98303205543323	156.86930184426419	2423300
1334	2015-12-23	159.39297485351562	159.47738636935966	158.32102330275285	158.47294857600525	2275500
1335	2015-12-24	159.1144561767578	159.67154135436834	158.970966881808	159.26639435219295	1170800
1336	2015-12-28	158.76840209960938	158.8359158681153	157.83992679026312	158.5573861547026	2668300
1337	2015-12-29	160.5408935546875	160.80255120902464	159.8149983461771	159.890960978845	1757100
1338	2015-12-30	159.3592529296875	160.36369094336177	159.24952051089866	160.34680606061153	2535800
1339	2015-12-31	157.78086853027344	159.32550710957622	157.78086853027344	158.78530669490698	2395200
1340	2016-01-04	155.56942749023438	155.5778763727053	153.6871684525572	155.11363861559371	4193500
1341	2016-01-05	155.84796142578125	156.2531085005068	154.8266384172724	155.7888836487597	2882500
1342	2016-01-06	153.87286376953125	154.78445439947512	152.93595225092733	153.56055134373392	2755100
1343	2016-01-07	150.1251983642578	152.77555836435323	149.82133486007015	151.21403507461807	4952500
1344	2016-01-08	148.5299072265625	151.53477227990496	148.259800629709	151.06209861480272	7357300
1345	2016-01-11	148.54684448242188	149.66945127253697	146.91779408434348	149.43310147726373	4493300
1346	2016-01-12	149.7790985107422	150.54719955608607	147.93059697762675	150.03232019243015	2998800
1347	2016-01-13	146.11593627929688	150.78360970319733	145.7867517967949	150.60635057597503	4125700
1348	2016-01-14	148.4877166748047	149.55123253025158	145.2296295729391	146.68985648354166	5081400
1349	2016-01-15	145.3055877685547	146.07368896914986	143.5752671659597	144.5037296806266	8087300
1350	2016-01-19	145.46595764160156	147.11187953728333	144.0985783558647	147.03591688349616	5863300
1351	2016-01-20	143.7609405517578	145.07767790872006	140.08082217695517	143.14476475622797	8577600
1352	2016-01-21	144.4615478515625	146.14123984120678	142.9253580751927	144.1576842976418	3004600
1353	2016-01-22	147.4242401123047	147.59305035793153	146.17501595999454	146.8924756031538	2611700
1354	2016-01-25	145.2380828857422	147.14566268195088	145.03550291116522	146.95153158926868	2756400
1355	2016-01-26	147.20469665527344	147.4241614489417	145.5081333409813	145.89640829020178	2263700
1356	2016-01-27	145.53346252441406	148.2344638055353	144.75692546105358	146.7742372015743	3543000
1357	2016-01-28	146.32691955566406	147.16254746087782	144.88356460654813	146.97685237083033	2616400
1358	2016-01-29	150.03231811523438	150.03231811523438	146.9346059759065	147.15405789465655	4453100
1359	2016-02-01	149.89730834960938	150.57256206098288	148.47928714717898	149.0701293148583	3923200
1360	2016-02-02	147.17947387695312	148.63126536528043	146.69836396898071	148.4371342009686	5101200
1361	2016-02-03	148.04037475585938	148.39488006713032	144.81605718417006	148.10790141696722	3871000
1362	2016-02-04	148.22604370117188	149.14607014757445	147.06123154151894	147.66895850486904	3562200
1363	2016-02-05	145.44064331054688	147.8715513764084	144.88355806555487	147.74493406833247	2371900
1364	2016-02-08	143.4402313232422	144.01418863353354	141.4819967552964	143.73564598140018	3402000
1365	2016-02-09	143.48239135742188	144.64719049210555	141.77737909670657	141.95462525921963	2360700
1366	2016-02-10	143.3895721435547	145.72761975420048	143.25451883538523	144.27582888985984	1953600
1367	2016-02-11	141.54945373535156	142.4104021563532	140.15675403967947	141.17806371533567	3439200
1368	2016-02-12	144.453125	144.453125	142.39360660029337	143.1026173308625	1800300
1369	2016-02-16	146.87557983398438	146.87557983398438	145.22122151824436	146.19189001823705	2361000
1370	2016-02-17	149.28115844726562	149.61034288964674	147.81248246158356	147.98130556384626	2265400
1371	2016-02-18	148.64813232421875	149.58504401029936	148.38647450836316	149.56815912170975	1646000
1372	2016-02-19	148.61434936523438	148.7240689233355	147.41576719408675	147.94753161654	1136900
1373	2016-02-22	150.7413787841797	150.8764321081702	149.9986112610196	150.05768904064428	2603100
1374	2016-02-23	148.85069274902344	150.40376743046073	148.74096030673456	150.1758665423972	2076000
1375	2016-02-24	149.55126953125	149.7791704421575	146.52953141792443	147.53395686799186	2599800
1376	2016-02-25	151.34912109375	151.34912109375	149.25584587881593	149.99017747289872	2546000
1377	2016-02-26	151.07058715820312	152.23539972331815	150.868020019502	152.10034637792015	2560800
1378	2016-02-29	149.72006225585938	151.8892998330452	149.72006225585938	151.03679991039914	3128400
1379	2016-03-01	153.4086151123047	153.4086151123047	150.52191809560858	150.9523860516393	3041400
1380	2016-03-02	154.05856323242188	154.07543523907668	152.69961969183427	153.07944591187794	3839200
1381	2016-03-03	154.62405395507812	154.65781084110043	153.36639422093378	153.8475167826466	3150400
1382	2016-03-04	155.1220703125	155.86485070325904	154.0838752695208	154.84352766596535	2821000
1383	2016-03-07	155.29087829589844	155.6369475983882	154.2526832678226	154.337094812613	3449900
1384	2016-03-08	153.54367065429688	154.74223987420206	153.4339382233796	154.32020791454278	3385400
1385	2016-03-09	154.3877410888672	154.6493988541951	153.62807580178617	154.3370993122739	1641600
1386	2016-03-10	154.47213745117188	155.63694981300787	152.8008944515677	154.78444986782557	2090500
1387	2016-03-11	156.97898864746094	157.00430953219512	155.69602088962196	155.78886842677798	2231000
1388	2016-03-14	156.74269104003906	157.16472306377605	156.21093944811923	156.48946924991782	1412800
1389	2016-03-15	156.5401153564453	156.5401153564453	155.6622815825852	155.89861847261034	1325300
1390	2016-03-16	157.47702026367188	157.7808709271074	156.03366521538314	156.05055010092755	2700700
1391	2016-03-17	158.47299194335938	158.8865878771564	156.99588016758904	157.3503854482468	1937300
1392	2016-03-18	159.0638427734375	159.35082141450712	158.6080539246442	158.9794441092723	2623400
1393	2016-03-21	159.30654907226562	159.48475951081878	158.6107087207864	158.83981977940442	1535400
1394	2016-03-22	159.2216796875	159.7138657097731	158.44097484308887	158.59371553180355	1521600
1395	2016-03-23	158.2034149169922	158.99261427830308	157.9912663610566	158.83986058479894	1633300
1396	2016-03-24	158.093017578125	158.1099930786403	156.9983243938656	157.2019915545102	1874800
1397	2016-03-28	158.2034149169922	158.63620625815375	157.7706365243509	158.48345256464958	1271200
1398	2016-03-29	159.72230529785156	159.72230529785156	157.52445074935537	157.8299449955623	1604900
1399	2016-03-30	160.3927459716797	160.99525340411796	160.02785676994083	160.52852411821743	1908400
1400	2016-03-31	160.0109405517578	160.6304107706519	159.80728620500992	160.25704015210692	3007800
1401	2016-04-01	161.03770446777344	161.19893941701972	158.77195979590851	159.02652766469922	2971800
1402	2016-04-04	160.52850341796875	161.14797332745565	160.23998460516827	161.01220814694165	1259500
1403	2016-04-05	158.8992156982422	159.7138715802104	158.68706721266378	159.31503139144166	1737500
1404	2016-04-06	160.63038635253906	160.7067696694797	158.76348174952412	159.0180625927806	1860800
1405	2016-04-07	158.7379913330078	159.9599687629597	158.05911354431046	159.67993118955266	2635300
1406	2016-04-08	159.17076110839844	160.18907117995113	158.67857510163637	159.7987122957898	2043800
1407	2016-04-11	158.75498962402344	160.37580750189503	158.71255732829283	159.75632447096902	1355300
1408	2016-04-12	160.29937744140625	160.53698268998153	158.54279485740224	158.93314078784095	1590700
1409	2016-04-13	161.90321350097656	161.95414000827483	160.98674354583864	161.131002945231	1972900
1410	2016-04-14	161.88629150390625	162.34452659627536	161.58079712615427	161.94568635452924	3214800
1411	2016-04-15	161.7080841064453	161.9541836382182	161.41956522993456	161.91175134496243	2059700
1412	2016-04-18	162.87913513183594	162.87913513183594	161.10557677185705	161.22437941442698	2345300
1413	2016-04-19	163.371337890625	163.5919676926371	162.62457094763298	163.23555972853222	1633300
1414	2016-04-20	163.50706481933594	164.14351023804036	162.97245947261456	163.43918870270085	1636800
1415	2016-04-21	162.59910583496094	163.62591032899775	162.3954386022505	163.52407023838376	1814700
1416	2016-04-22	162.6414794921875	162.8790847037638	161.818342527615	162.33598522751612	1863900
1417	2016-04-25	162.3784637451172	162.38694502347698	161.5298697625423	162.14085846587756	2368000
1418	2016-04-26	162.61607360839844	163.0658273959601	162.20025788374917	162.69244396133902	1715300
1419	2016-04-27	162.95550537109375	163.30343201999105	161.91173837291876	162.25966502181606	1971700
1420	2016-04-28	161.48745727539062	163.2694970882027	161.10559252611077	162.26816228126805	1578800
1421	2016-04-29	160.57090759277344	161.21583416998993	159.57805447652012	160.91033990741101	2785500
1422	2016-05-02	161.85232543945312	162.03901715008047	160.6727803305894	161.0716205352463	1638900
1423	2016-05-03	160.46913146972656	160.94434204060045	159.77327817057773	160.7576503236833	2351900
1424	2016-05-04	159.5272216796875	160.1976053724363	159.0859490884684	159.5272216796875	2079600
1425	2016-05-05	159.51019287109375	160.2993789652535	159.17076049804945	160.0193543791752	1611600
1426	2016-05-06	160.0872344970703	160.1466422855215	158.68705973761516	158.86527015445336	1551400
1427	2016-05-09	160.2570037841797	160.6134117586286	159.84118800639666	160.00242295999658	1569000
1428	2016-05-10	162.24266052246094	162.25963602507318	160.84247289852897	160.90188068341453	1021100
1429	2016-05-11	160.7237091064453	162.14087257536147	160.7152278273475	161.83537819710972	2725500
1430	2016-05-12	160.81704711914062	161.47894941495085	159.84116918130985	161.3516654921093	1783200
1431	2016-05-13	159.33197021484375	160.98673851469036	159.0774024288803	160.4690957690413	1658700
1432	2016-05-16	160.91885375976562	161.36860745834952	159.4762338753115	159.51866615694505	1075000
1433	2016-05-17	159.50172424316406	160.9358371392475	158.96710591213167	160.68126931353308	3327100
1434	2016-05-18	159.47622680664062	160.55394455949448	158.50034911489615	159.11133768749727	1942000
1435	2016-05-19	158.95863342285156	159.18774447866195	157.81302634973244	158.81436104894857	1796000
1436	2016-05-20	159.95147705078125	160.4266875873163	159.45079678330984	159.5102045746347	1588700
1437	2016-05-23	159.73936462402344	160.19759975954688	159.55267287845342	159.9430189293588	1415400
1438	2016-05-24	161.76747131347656	162.089928214432	160.4521480810968	160.49458036895092	1985400
1439	2016-05-25	162.87063598632812	163.28645169702446	162.3869441520846	162.40391965722964	2006700
1440	2016-05-26	162.94703674316406	163.23555561895887	162.65850491885135	163.04886388791095	1225300
1441	2016-05-27	163.5834503173828	163.6343638798036	163.065807518579	163.0912642997894	988600
1442	2016-05-31	163.3882598876953	164.00774274276012	162.82819776800721	163.9143968980596	2821900
1443	2016-06-01	163.69378662109375	163.8295647763693	162.61608150345288	162.8282300153768	2375500
1444	2016-06-02	164.1859588623047	164.1859588623047	162.86215433141533	163.31190810284528	1601700
1445	2016-06-03	163.7107391357422	163.99925796379432	162.58210765699226	163.65134429397418	1897100
1446	2016-06-06	164.4999237060547	164.83087479103074	163.8804408699725	164.02470027126824	1177600
1447	2016-06-07	164.7969207763672	165.28910675630797	164.64418010078955	164.66963688005248	1551200
1448	2016-06-08	165.33998107910156	165.43332689708586	164.80537589292908	164.91568426072047	1041100
1449	2016-06-09	165.08541870117188	165.21271552990623	164.4150353511502	164.64415928406183	1521600
1450	2016-06-10	163.4986114501953	164.14353825643576	163.03188214044093	163.83805683388823	1932900
1451	2016-06-13	162.2681427001953	163.75318217259647	162.18327812236575	162.95550175565833	2318200
1452	2016-06-14	161.91172790527344	162.46330879219363	161.06313395707863	161.937184687838	2051200
1453	2016-06-15	161.67410278320312	162.8960799903159	161.53832466052071	162.30205394070896	1590700
1454	2016-06-16	162.20025634765625	162.36149127912628	160.01937650484342	160.89342728737563	2744400
1455	2016-06-17	161.59771728515625	162.16628654754453	161.00370419219192	162.16628654754453	1701000
1456	2016-06-20	162.63302612304688	163.99926290708171	162.55665577482213	163.4052497289179	1192800
1457	2016-06-21	163.09609985351562	163.4457521628966	162.592917530138	163.0193348465173	1826500
1458	2016-06-22	162.8231964111328	163.92336044159748	162.70380007582594	163.275197752882	2245900
1459	2016-06-23	164.92971801757812	164.97236235933553	163.74427819078844	164.18775592125846	2582200
1460	2016-06-24	158.9171905517578	161.8850642230318	158.62722992131168	159.4800644907811	10310500
1461	2016-06-27	156.1114044189453	157.8255975907848	155.44619435147175	157.8255975907848	7717000
1462	2016-06-28	158.99395751953125	159.00249419449284	157.37357689016352	157.66353754792843	4475900
1463	2016-06-29	161.7316131591797	161.91923788200094	160.21356804779182	160.29032006715647	4147800
1464	2016-06-30	163.91485595703125	163.94897663851953	161.6377884637052	162.14949458021252	3822200
1465	2016-07-01	164.25595092773438	164.69941555497195	163.80394962594232	163.8209969486045	2170900
1466	2016-07-05	163.10462951660156	163.59075152150848	162.5247081913346	163.51398651168554	2233000
1467	2016-07-06	164.06838989257812	164.16220225649076	162.01305456436475	162.64415710461603	2197800
1468	2016-07-07	163.95750427246094	164.81886280910444	163.26671010770767	164.22188100087493	1704900
1469	2016-07-08	166.44773864746094	166.6097793146038	164.94675433407681	165.13437899990285	2048200
1470	2016-07-11	167.0276336669922	167.50521888096338	166.65238442366595	166.8314723722946	3590400
1471	2016-07-12	168.20455932617188	168.46893596190168	167.65874571953594	167.8719543629597	2356700
1472	2016-07-13	168.14491271972656	168.59691412382048	167.74407932164686	168.59691412382048	2767300
1473	2016-07-14	169.1256561279297	169.54354983756565	168.76746709676692	169.35592515268627	3691100
1474	2016-07-15	168.86976623535156	169.65437246754547	168.48599328669036	169.65437246754547	2346500
1475	2016-07-18	169.35592651367188	169.4923831970854	168.77599211577726	168.98920080365127	1155700
1476	2016-07-19	169.16827392578125	169.19385792304843	168.75891695628297	168.97212560899175	1003200
1477	2016-07-20	169.8505401611328	170.0893328054065	169.2109142182805	169.64585517465974	1096900
1478	2016-07-21	169.2109375	169.9870202072822	168.83568814644707	169.7738115303294	4509800
1479	2016-07-22	169.99551391601562	170.03815824653714	169.11709536280733	169.38999565434435	1678900
1480	2016-07-25	169.586181640625	169.85908197185893	169.00624729026308	169.79939031102396	1172600
1481	2016-07-26	169.57765197753906	169.92731733462622	168.8356899381017	169.45825563770748	1405300
1482	2016-07-27	169.466796875	170.0040739120919	168.73335847822776	169.96142957245593	2120100
1483	2016-07-28	169.65440368652344	169.89320937900013	168.84421330954632	169.27916734286012	937200
1484	2016-07-29	169.9529266357422	170.22584003211412	169.13421247308042	169.39858919254885	1758600
1485	2016-08-01	169.7567138671875	170.3195877737549	169.3558806015915	169.99550649181208	2111500
1486	2016-08-02	168.69923400878906	169.66294140735062	167.9061039649367	169.5350083913187	4085800
1487	2016-08-03	169.18539428710938	169.21950195782554	168.3496067024404	168.63958046305416	2057500
1488	2016-08-04	169.347412109375	169.628836141116	168.90393437064836	169.28770742715787	1384700
1489	2016-08-05	170.71194458007812	170.75458892377898	169.8761700990934	170.0040901169693	1818600
1490	2016-08-08	170.6266632080078	171.0018995856554	170.38785749390306	170.91662391432803	1441900
1491	2016-08-09	170.737548828125	171.1895502958495	170.44758807774102	170.72902516366483	1821100
1492	2016-08-10	170.3026123046875	170.90811782842692	169.99559120385825	170.85694981382682	1222300
1493	2016-08-11	171.13836669921875	171.32599140608335	170.56696891494093	170.8313456346428	1644700
1494	2016-08-12	170.96774291992188	171.16389122230697	170.60101729731758	170.83982294297996	1718400
1495	2016-08-15	171.46246337890625	171.76948447083282	171.29189899744222	171.32600666844377	1051100
1496	2016-08-16	170.5755157470703	171.1298662792748	170.56699208222855	171.0872219286085	1731200
1497	2016-08-17	170.85690307617188	171.01894375356528	169.83350402443324	170.60958673551482	3157700
1498	2016-08-18	171.26629638671875	171.3004040540153	170.7801742884627	170.882510303579	5211200
1499	2016-08-19	171.02752685546875	171.18104392385717	170.40496094305283	170.85696245643788	1190800
1500	2016-08-22	171.01046752929688	171.20661592376206	170.46465368274653	170.82284279955502	880300
1501	2016-08-23	171.3259735107422	171.8547268949165	171.30038950913539	171.57328986401626	1214400
1502	2016-08-24	170.4987335205078	171.30892398673	170.1064367956209	171.2321719770643	1161300
1503	2016-08-25	170.36228942871094	170.74607553187928	169.99557667992195	170.12349670549312	1262600
1504	2016-08-26	170.03817749023438	171.46240980092367	169.23651083330438	170.53282315117465	2890600
1505	2016-08-29	170.89950561523438	171.1212379013578	170.13195976746562	170.1660674217839	1140700
1506	2016-08-30	170.5755157470703	171.05311425601272	170.09793025135667	170.80578483008537	1407400
1507	2016-08-31	170.1575927734375	170.41344580079652	169.41561769277376	170.31109678191757	2343900
1508	2016-09-01	170.1234588623047	170.38783553182733	169.0659521842141	170.14051919966167	2196100
1509	2016-09-02	170.88250732421875	171.27481706403594	170.3793379077006	170.91662800414713	1555800
1510	2016-09-06	171.4197998046875	171.45390747186372	170.49873663220944	171.1554230910851	1589600
1511	2016-09-07	171.41123962402344	171.54768327688723	170.839841974658	171.2662592962642	1455400
1512	2016-09-08	171.01046752929688	171.3515963034301	170.7290304346841	171.0957432162159	2180400
1513	2016-09-09	166.88265991210938	169.86758086240883	166.87413625129724	169.78230521461956	3435600
1514	2016-09-12	169.27064514160156	169.671478533169	166.13221936694083	166.20044771159337	2799900
1515	2016-09-13	166.85745239257812	168.3394458290515	166.29206307992018	168.11672264741793	3365300
1516	2016-09-14	166.7546844482422	168.0053800703962	166.29208836885388	166.90031267430788	2967100
1517	2016-09-15	168.46798706054688	168.819215019241	166.50626061525864	166.62619051927868	1874400
1518	2016-09-16	167.80831909179688	168.06531540602805	167.19153316619224	167.91968721128467	1774100
1519	2016-09-19	167.85975646972656	168.99909705121226	167.59419834009057	168.44228246141927	2061400
1520	2016-09-20	167.8768768310547	168.78491927876001	167.8426036794182	168.63929106274853	1294100
1521	2016-09-21	169.76148986816406	169.90711807980898	167.88543354933074	168.49365779455545	2238800
1522	2016-09-22	170.78089904785156	171.08073029207122	170.45536947657044	170.6952292433954	2215200
1523	2016-09-23	169.86427307128906	170.5667288318304	169.80431466835634	170.45536070604305	1413400
1524	2016-09-26	168.5108184814453	169.27323279936965	168.33091709345018	169.1618646510213	2451600
1525	2016-09-27	169.5387725830078	169.62442931976085	168.03964244036578	168.3565972019693	1468000
1526	2016-09-28	170.4553985595703	170.53250662528777	168.8706114777512	169.77007922112296	1419900
1527	2016-09-29	168.8534393310547	170.56673078058236	168.36514499367863	170.2240777192274	2074600
1528	2016-09-30	170.2069854736328	170.76380011119613	169.4017361912146	169.62445943196397	3147400
1529	2016-10-03	169.66726684570312	169.91570145029428	169.14471237933773	169.77006015994624	2136000
1530	2016-10-04	168.87916564941406	170.01850622076492	168.31377624022429	169.83004308436833	2846600
1531	2016-10-05	169.5816192626953	169.9928056132439	169.37601955173182	169.4188544587715	1126700
1532	2016-10-06	169.77865600585938	169.90714766457322	168.89631175901272	169.3931679583385	1117400
1533	2016-10-07	169.1533203125	170.12989620309384	168.45942609140576	169.97569313016834	1795100
1534	2016-10-10	169.93283081054688	170.42968696547192	169.15329303171276	169.15329303171276	1297400
1535	2016-10-11	167.8683319091797	169.67585523359077	167.20871092350734	169.61588374790296	2643500
1536	2016-10-12	168.08250427246094	168.53652557125983	167.5513749054403	168.0053962042392	1458700
1537	2016-10-13	167.5427703857422	167.99679156865005	166.12073536275182	166.90028609996205	2407100
1538	2016-10-14	167.5855712890625	168.86196477886708	167.56843471826605	168.45934032907843	1218800
1539	2016-10-17	167.08876037597656	167.8425997664983	166.8831606850831	167.5941782441237	1323200
1540	2016-10-18	168.07394409179688	168.55366376467464	167.74842749741882	168.50226709563498	1263300
1541	2016-10-19	168.53651428222656	168.82777074281867	168.01395977522137	168.32235281331262	1041300
1542	2016-10-20	168.2623748779297	168.73353270575575	167.6455888253898	168.2195399715131	1309600
1543	2016-10-21	168.30517578125	168.3908455767751	167.37143513835397	167.50848851126835	1376300
1544	2016-10-24	168.9905242919922	169.31604081451707	168.71639135578405	169.07618103102385	817000
1545	2016-10-25	168.5108184814453	169.09333141137452	168.31378051569376	168.8706081860567	1465300
1546	2016-10-26	168.13385009765625	168.6392679081912	167.49992759319463	167.69695243823145	1202300
1547	2016-10-27	167.6884307861328	168.81920962048503	167.60276096969568	168.79349821845088	1635500
1548	2016-10-28	167.15733337402344	168.24526435146174	166.5319724005451	167.6541896083549	2632000
1549	2016-10-31	167.15733337402344	167.67988794190822	167.02882863487656	167.46572644804365	1816300
1550	2016-11-01	165.99227905273438	167.50853287840172	164.86150019490208	167.49140937186175	2456600
1551	2016-11-02	164.8957061767578	166.0264715025683	164.56161493602133	165.69238026183183	3395900
1552	2016-11-03	164.25328063964844	165.33264970925617	163.95344936240156	165.15274832863236	1512200
1553	2016-11-04	164.0305938720703	165.08427800126606	163.89354042839562	164.30472690218437	2221300
1554	2016-11-07	167.62843322753906	167.67984295223238	166.19783640092845	166.33490285735715	2699100
1555	2016-11-08	168.39938354492188	168.91336303135705	167.0630185802672	167.3114400380048	3055900
1556	2016-11-09	170.1984100341797	170.76379949486414	166.9774259875121	166.994562566394	6119100
1557	2016-11-10	170.5924530029297	171.70609521539515	169.281785906155	170.9265443595315	5126400
1558	2016-11-11	170.27548217773438	170.43824696432185	169.35886493595322	169.97565093177042	1954200
1559	2016-11-14	170.30117797851562	170.89226563835302	169.66725541683635	170.7295008541802	2651000
1560	2016-11-15	171.6803741455078	171.6889358971252	170.5324720027059	170.7209220379239	2532400
1561	2016-11-16	171.38912963867188	171.57757968697962	171.02932690372575	171.1406950393699	1195000
1562	2016-11-17	172.20289611816406	172.29712765370633	171.43190726244362	171.5090152979775	1178200
1563	2016-11-18	171.89456176757812	172.45995117350245	171.70609863227003	172.32288469848228	1668300
1564	2016-11-21	173.16236877441406	173.19662885249235	172.28002471091185	172.3999545912507	2641300
1565	2016-11-22	173.4793243408203	173.6677874495902	172.8454148580276	173.53929581696377	2773400
1566	2016-11-23	173.633544921875	173.65068149841622	172.84543232889308	173.1623871023266	1466300
1567	2016-11-25	174.327392578125	174.327392578125	173.86480967109196	173.96760296790475	1843100
1568	2016-11-28	173.50502014160156	174.21603766499638	173.34226843310282	173.95905440348443	2193000
1569	2016-11-29	173.77915954589844	174.19892067435512	173.1880718795698	173.4793283010898	1689600
1570	2016-11-30	173.38511657714844	174.4901970548741	173.30802158699413	174.35313058034745	2360100
1571	2016-12-01	172.70835876464844	173.650674365036	172.3914040042351	173.62496296559138	3284100
1572	2016-12-02	172.82830810546875	173.23949447220198	172.48565497842088	172.78547319674303	2118900
1573	2016-12-05	173.82199096679688	174.1560822839377	173.40222984674742	173.590692956045	2070500
1574	2016-12-06	174.4302215576172	174.43879638168937	173.5907122953673	174.04473354433557	2413300
1575	2016-12-07	176.64035034179688	176.74315671992923	174.15608290510698	174.28457453855148	2253900
1576	2016-12-08	177.1029510498047	177.55697226182102	176.42619357209023	176.68318991715424	2983000
1577	2016-12-09	178.1823272705078	178.20802559892314	177.30854489025324	177.3428180423921	1972000
1578	2016-12-12	177.9853057861328	178.54212034090935	177.61694128619953	178.11379743065729	2419600
1579	2016-12-13	179.20175170898438	179.63863639716425	178.58496563662536	178.6363622974255	2670200
1580	2016-12-14	177.71974182128906	179.54438847034447	177.30854242959487	178.9019041261219	4232900
1581	2016-12-15	178.37939453125	179.23604053898777	177.82257985477275	177.9425097730008	2812500
1582	2016-12-16	178.0709686279297	178.9019161480059	177.79684875309064	178.88479264240107	3074000
1583	2016-12-19	178.47352600097656	178.86758869489563	178.12229819769246	178.26793944012607	2042000
1584	2016-12-20	179.15887451171875	179.30450270673728	178.7648117529696	178.97041141901815	3195300
1585	2016-12-21	178.6706085205078	179.21028644894025	178.6706085205078	179.0903565680245	1546600
1586	2016-12-22	178.4430389404297	178.64130888139488	178.00342263176046	178.57234713929057	1863700
1587	2016-12-23	178.5981903076172	178.6240493144743	178.23615105851124	178.41716410651108	1278900
1588	2016-12-27	179.03782653808594	179.4257248372955	178.84818503125322	178.84818503125322	1818500
1589	2016-12-28	177.62413024902344	179.35676268928958	177.49483521009614	179.29641623571905	2228000
1590	2016-12-29	177.5896759033203	177.9775742167779	177.15004641537462	177.6586376495296	1772700
1591	2016-12-30	176.9776611328125	177.9430993417504	176.2880567750958	177.89138131671575	4251000
1592	2017-01-03	178.21031188964844	178.71888995192734	177.19314261198298	178.15858071706936	4750200
1593	2017-01-04	179.261962890625	179.4515912521751	178.5378711286985	178.60683287522048	4622400
1594	2017-01-05	179.12405395507812	179.33092605834835	178.44306487352208	179.08095121586038	2772100
1595	2017-01-06	179.82228088378906	180.23603826017566	178.77925242620944	179.2878437245768	2194600
1596	2017-01-09	179.25332641601562	179.7101864572737	179.20160839671962	179.5895066945472	1705200
1597	2017-01-10	179.2274932861328	180.00330314691956	178.8740692324336	179.21024955950833	2189400
1598	2017-01-11	179.73605346679688	179.73605346679688	178.53787107171522	179.15851363710655	5677600
1599	2017-01-12	179.33950805664062	179.4601878033337	178.03787669612322	179.2705463223723	3244600
1600	2017-01-13	179.69296264648438	179.96879647747602	179.408500376547	179.451589958843	2822700
1601	2017-01-17	179.0550537109375	179.47743941949489	178.71887346228374	179.11538701038486	1690000
1602	2017-01-18	179.434326171875	179.4860441835431	178.7964400040552	179.30501798959907	1980500
1603	2017-01-19	178.8309783935547	179.66710840889954	178.40859258942425	179.52919805619788	1666900
1604	2017-01-20	179.40846252441406	179.89979677565492	178.91711512006782	179.41707780843396	2082500
1605	2017-01-23	178.99472045898438	179.4774526556964	178.28788561745128	179.1585029530161	4586600
1606	2017-01-24	180.1325225830078	180.50317705459815	179.0808793033224	179.17570003028106	1940100
1607	2017-01-25	181.6324462890625	181.68416430430395	180.83939287833817	181.00317536200717	2873000
1608	2017-01-26	181.49452209472656	181.79621490014324	181.23591886643612	181.58071440208565	2485100
1609	2017-01-27	181.23594665527344	181.67556300359877	181.04630513565658	181.58074224379033	1428200
1610	2017-01-30	180.14117431640625	180.60666276224748	179.19298000806353	180.57217531650022	2782300
1611	2017-01-31	180.1325225830078	180.1325225830078	179.11535358898738	179.5894572237806	3787100
1612	2017-02-01	180.158447265625	180.8997696321725	179.61538170841322	180.69288438344685	2698800
1613	2017-02-02	180.23602294921875	180.50324150612482	179.4947005882332	179.80502188243898	1661300
1614	2017-02-03	181.5720977783203	181.6496748003034	180.82216025960423	181.08937877072805	4264400
1615	2017-02-06	181.1928253173828	181.485902852846	180.8825040583314	181.12386357613724	1345500
1616	2017-02-07	181.23594665527344	181.74452475192388	181.01183083804833	181.58074224379033	1194600
1617	2017-02-08	181.46865844726562	181.54623546783722	180.7014772199208	181.2359142324446	1096100
1618	2017-02-09	182.50303649902344	182.7788702570992	181.46863688830612	181.46863688830612	1237100
1619	2017-02-10	183.2357940673828	183.43405086898062	182.7530618391972	182.85651103607682	1412400
1620	2017-02-13	184.20982360839844	184.46842683738993	183.66677129593356	183.70124558834937	1756300
1621	2017-02-14	184.97703552246094	184.97703552246094	183.74437877937424	184.08055908686234	2528100
1622	2017-02-15	185.91656494140625	186.09759112919693	184.7356265381076	184.76148554306266	2050200
1623	2017-02-16	185.77001953125	186.1061997367108	185.0976591203284	185.96828943293303	1920100
1624	2017-02-17	186.05453491210938	186.05453491210938	185.1494300531134	185.19253278984817	1452600
1625	2017-02-21	187.14927673339844	187.3303029620333	186.40795440017976	186.4683008607608	1893000
1626	2017-02-22	187.06304931640625	187.21821651604787	186.66653576207915	186.81307452373105	1471400
1627	2017-02-23	187.16650390625	187.51991474015563	186.45104064709273	187.51991474015563	1717200
1628	2017-02-24	187.3906707763672	187.4165297919185	186.330411679432	186.3821297105346	1637700
1629	2017-02-27	187.66644287109375	187.83021218648278	187.07165944471103	187.3302626500651	1942200
1630	2017-02-28	187.1148223876953	187.55443877109911	186.81311635883748	187.34755350961575	2181000
1631	2017-03-01	189.76974487304688	190.20937433381772	188.66638330811676	188.6922423172083	3325500
1632	2017-03-02	188.65773010253906	189.65765543011779	188.56290937055996	189.63179642622393	1657100
1633	2017-03-03	188.7611846923828	188.85600543369236	188.1836449600814	188.51982519688687	1765900
1634	2017-03-06	188.17501831054688	188.47671108514263	187.59747861312678	187.97676155545764	1530600
1635	2017-03-07	187.6061553955078	188.20093900885448	187.4165138621767	187.8992329822524	1743200
1636	2017-03-08	187.20957946777344	188.08882515035253	187.11477187910035	187.8733246602277	1784400
1637	2017-03-09	187.4079132080078	187.77856786375278	186.58901369729008	187.3389514493112	1636200
1638	2017-03-10	188.06298828125	188.39916855929334	187.27856324811302	188.3905532737924	1819900
1639	2017-03-13	188.17501831054688	188.2698390461296	187.79573536821601	188.07156913793514	1388100
1640	2017-03-14	187.53717041015625	187.75267093014457	186.95963059496043	187.71819663431393	1428400
1641	2017-03-15	189.09739685058594	189.511167329661	187.80439369796994	188.02852266241266	3358800
1642	2017-03-16	188.7784423828125	189.33873843457803	188.4767364145652	189.3042641411446	1710900
1643	2017-03-17	188.3992156982422	189.1577819115679	188.3992156982422	189.03710211882162	1588500
1644	2017-03-20	188.23536682128906	188.6836115305624	187.89918657761064	188.42500830778525	1035900
1645	2017-03-21	185.83041381835938	188.89052389610947	185.6838750401093	188.7784594144031	3468700
1646	2017-03-22	186.20973205566406	186.48684876843325	185.2830937281534	185.8286850131095	2600300
1647	2017-03-23	186.01919555664062	187.07573020482045	185.70743101759936	186.01919555664062	2436700
1648	2017-03-24	185.9585723876953	186.85923139264435	185.22247083144828	186.3136401341518	2647600
1649	2017-03-27	185.6554718017578	185.94991241694697	184.1312837433079	184.3477865275849	2082900
1650	2017-03-28	187.03240966796875	187.45675984447016	185.3696700186368	185.46493176379917	3057200
1651	2017-03-29	187.30950927734375	187.46539812535804	186.60804249697665	186.81588988956943	1748500
1652	2017-03-30	187.81185913085938	188.03703051728294	187.04110963227205	187.20565388718674	2494800
1653	2017-03-31	187.36146545410156	188.0196289878235	187.36146545410156	187.54332034500206	1331400
1654	2017-04-03	187.12774658203125	187.65601406935755	185.96729446701463	187.50012514452607	2843700
1655	2017-04-04	187.23158264160156	187.2748858360959	186.47815727166284	186.8072456926842	2481600
1656	2017-04-05	186.66001892089844	188.72978483529414	186.48681935095388	187.8291391430144	2311800
1657	2017-04-06	187.14505004882812	187.64732498186217	186.3829558647203	186.80730616528652	1635500
1658	2017-04-07	186.98045349121094	187.61263787297543	186.5387793879084	186.93715029480947	1835900
1659	2017-04-10	187.11036682128906	187.8205023066378	186.62540269191993	187.11036682128906	1311900
1660	2017-04-11	186.87655639648438	186.95450744957583	185.54290492449698	186.73800464336287	1787300
1661	2017-04-12	186.10577392578125	186.7899300720652	185.86329188297384	186.61673050067137	2002700
1662	2017-04-13	184.86741638183594	186.40025994282115	184.86741638183594	185.75940688221633	1806800
1663	2017-04-17	186.4868621826172	186.49553075238748	185.1532106520275	185.32641026175193	1746900
1664	2017-04-18	185.97592163085938	186.40027191349208	185.30908924794613	185.80272201841376	2695900
1665	2017-04-19	185.56890869140625	186.79864320725522	185.37838513965514	186.46089931356633	2032400
1666	2017-04-20	187.08436584472656	187.49139209486935	185.86328709429816	186.17505160048668	2734000
1667	2017-04-21	186.53880310058594	187.0757390185145	186.1317767883758	187.03243581660837	2594400
1668	2017-04-24	188.5306396484375	188.74714245308988	188.12361331854842	188.5739428522245	2366400
1669	2017-04-25	189.6650848388672	189.96819400731815	189.04155579437656	189.14548611131207	1745100
1670	2017-04-26	189.52651977539062	190.4358207882217	189.49187193408906	189.6217815175504	2824500
1671	2017-04-27	189.6737823486328	189.96822299393648	189.19747353165178	189.8296580263997	1154200
1672	2017-04-28	189.31005859375	189.95089844149453	189.16282505730226	189.9422430864081	1257600
1673	2017-05-01	189.76904296875	190.1500900200392	189.35334806864407	189.7950222482213	1506700
1674	2017-05-02	189.82968139648438	189.9855703077255	189.4573028664534	189.90761924496283	2573000
1675	2017-05-03	189.63906860351562	189.80361279350413	188.99822897633263	189.46586906141962	1654600
1676	2017-05-04	189.8123321533203	189.9595656887433	189.05890662328284	189.89028320568616	1439100
1677	2017-05-05	190.57443237304688	190.57443237304688	189.7603796888348	190.14142675074538	1729700
1678	2017-05-08	190.5830841064453	190.73895977384794	190.15007852239572	190.6350426622462	2225000
1679	2017-05-09	190.34059143066406	190.9468098280665	190.03749544624478	190.77359702064757	1636900
1680	2017-05-10	190.69566345214844	190.7129873761343	190.13276145828934	190.314616410153	1066900
1681	2017-05-11	190.30589294433594	190.46176856157365	189.3272964107519	190.2972375925819	1855700
1682	2017-05-12	190.01148986816406	190.17603408386805	189.76033926073796	190.08942769214593	1056500
1683	2017-05-15	190.97276306152344	191.14596263103957	190.37521331455474	190.4185165105038	1440600
1684	2017-05-16	190.93814086914062	191.33651182539583	190.52245920360443	191.28455326898904	2452500
1685	2017-05-17	187.55201721191406	189.71704481117828	187.42210762739035	189.31867391863057	3507700
1686	2017-05-18	188.2362060546875	188.9983001841735	187.1710159159072	187.34421552325864	2894500
1687	2017-05-19	189.40533447265625	190.06349829390732	188.64324031120927	188.68654351843395	2436500
1688	2017-05-22	190.4617919921875	190.565722297409	189.85558693789184	189.88156621062743	1865000
1689	2017-05-23	190.83421325683594	190.9900889174802	190.43584232249867	190.79091005745215	1259000
1690	2017-05-24	191.293212890625	191.38847465092297	190.76494553156925	191.07671009124613	1453900
1691	2017-05-25	192.18521118164062	192.46234111896982	191.57035060640095	191.76086092046134	1564600
1692	2017-05-26	192.19384765625	192.3151019026319	191.968689515001	192.0466273468624	1196000
1693	2017-05-30	192.01199340820312	192.22849619589826	191.75218742011265	191.87342845265067	1511700
1694	2017-05-31	191.9686737060547	192.3237414187804	191.31916539880143	192.2890935757299	2326200
1695	2017-06-01	193.46688842773438	193.51019162871816	192.13323705169284	192.37571912006405	2112900
1696	2017-06-02	194.07305908203125	194.26358254807667	193.267662027516	193.53612330759495	1857600
1697	2017-06-05	193.94317626953125	194.22896150802939	193.82193524843632	193.97782411228994	1831200
1698	2017-06-06	193.38894653320312	193.94319313702357	193.29368477875204	193.4409050875798	1449400
1699	2017-06-07	193.7093505859375	193.9258533543218	193.05984228078464	193.71801915381226	1328800
1700	2017-06-08	193.77865600585938	194.25496479556796	193.32833970857297	193.83062777642184	1116100
1701	2017-06-09	193.5535125732422	194.7919023063584	192.34110212024152	194.0904353146735	2117600
1702	2017-06-12	193.4755401611328	193.53615406581042	192.69612225409114	193.30234058655037	1812100
1703	2017-06-13	194.41949462890625	194.48012174959638	193.67472454407283	193.97783371896165	2170700
1704	2017-06-14	194.21163940429688	194.71392741475694	193.44955864211636	194.6966167074958	1886000
1705	2017-06-15	193.82196044921875	193.9258775624457	192.69614327022657	192.99925246951437	2170900
1706	2017-06-16	193.8739013671875	194.03844559101452	193.0685173843887	193.98648703912824	1603600
1707	2017-06-19	195.45867919921875	195.51930631180664	194.5233857376105	194.61864747576354	1433100
1708	2017-06-20	194.17703247070312	195.16428471089225	194.14238462267838	195.16428471089225	1366000
1709	2017-06-21	194.09906005859375	194.59267948361722	193.67470988871614	194.4801070332953	1422000
1710	2017-06-22	193.9865264892578	194.55809710480597	193.87394079442103	194.13374682096867	1344400
1711	2017-06-23	194.3170166015625	194.56059688823663	193.7515652090968	194.09953325459415	1257400
1712	2017-06-26	194.37794494628906	195.2565730097545	194.203960899699	194.86510558639395	1321700
1713	2017-06-27	192.82945251464844	194.44752926934225	192.8033555729704	194.1778520225818	3476700
1714	2017-06-28	194.53448486328125	194.72587125570269	193.56016379213875	193.76024473907788	2875800
1715	2017-06-29	192.8555908203125	194.79553912120616	191.75077138049807	194.69984588981853	4613000
1716	2017-06-30	193.177490234375	193.91693924620216	193.00350613574972	193.62116495112565	2982300
1717	2017-07-03	193.6037139892578	194.45624515054044	193.5341177124403	194.07347226511038	1762500
1718	2017-07-05	193.94302368164062	194.14310471844112	193.12528386932334	193.85602500087433	2043800
1719	2017-07-06	192.20310974121094	193.34272050310494	192.01172330915358	193.2644296738447	2540700
1720	2017-07-07	193.42103576660156	193.57763071903594	192.58590693406296	192.70769710856374	2148000
1721	2017-07-10	193.6211395263672	193.9865100677435	193.16006247805814	193.29925504833506	1800100
1722	2017-07-11	193.4732208251953	193.7863974416307	192.4467055832938	193.4906232133675	1638700
1723	2017-07-12	194.926025390625	195.1087040105491	194.40405992828988	194.40405992828988	1492100
1724	2017-07-13	195.25657653808594	195.39576908752596	194.76941588917794	195.00430165709147	1485500
1725	2017-07-14	196.1439666748047	196.5180318214416	195.20443661753663	195.31753225449	1642400
1726	2017-07-17	196.17001342773438	196.4831900333515	196.0308208754307	196.12651409587292	1176200
1727	2017-07-18	196.31793212890625	196.33533451927775	195.50019234519408	195.84817378195166	3146500
1728	2017-07-19	197.35311889648438	197.35311889648438	196.57018403806453	196.58757315109105	1255300
1729	2017-07-20	197.41403198242188	197.69241711518035	196.95296822115765	197.58802932746278	1698100
1730	2017-07-21	197.2748565673828	197.28355112515226	196.7006971753843	196.9181805868261	2461700
1731	2017-07-24	197.2052459716797	197.32703614228345	196.79637612591	197.1878435832697	1278200
1732	2017-07-25	197.675048828125	197.98822551943968	197.49237016810412	197.91862922424355	1349500
1733	2017-07-26	197.73590087890625	197.9881757707339	197.45751576807177	197.97078665690626	1574100
1734	2017-07-27	197.5010223388672	198.15347253289704	196.30050973412963	198.1273755870665	1834500
1735	2017-07-28	197.2748565673828	197.4053413045943	196.68329478571147	197.0747622714799	2364100
1736	2017-07-31	197.1617431640625	197.73590250427867	196.98775910542716	197.67500078298326	3020000
1737	2017-08-01	197.60540771484375	197.7533081049259	197.19653786963548	197.73590571653983	1674500
1738	2017-08-02	197.71849060058594	197.8402807631826	196.85725163171054	197.74458754441864	1889300
1739	2017-08-03	197.3705596923828	197.6315291798866	197.08347998199397	197.6315291798866	1266400
1740	2017-08-04	197.7010498046875	197.98812940520654	197.33567938788045	197.78804844998282	1039800
1741	2017-08-07	198.02297973632812	198.04907668109547	197.64890140444163	197.7619970145219	848500
1742	2017-08-08	197.63150024414062	198.88420669728544	197.24003279606606	197.77069279985287	1064700
1743	2017-08-09	197.51841735839844	197.60540274987724	196.60498446600857	196.9094665215161	1536600
1744	2017-08-10	194.80422973632812	196.90948078424793	194.73464672775805	196.81378755479705	3043300
1745	2017-08-11	195.06521606445312	195.57848699956344	194.7520394235951	194.9782306650744	1584300
1746	2017-08-14	196.9790802001953	197.18786906569753	196.22224213321874	196.22224213321874	2201900
1747	2017-08-15	196.9965057373047	197.36187633926235	196.69203687274145	197.33577938727512	1309700
1748	2017-08-16	197.30966186523438	197.81422500794616	196.9268889104782	197.43145205319	1531400
1749	2017-08-17	194.23876953125	197.03995673305008	194.23876953125	196.77027944593013	3396200
1750	2017-08-18	193.88211059570312	195.10002568443005	193.5167400513253	194.07349706287258	2691100
1751	2017-08-21	194.11700439453125	194.3083908695821	193.22966830785325	193.86472946331048	1281300
1752	2017-08-22	196.0830078125	196.25700513377728	194.5954289441555	194.6215258875207	1455700
1753	2017-08-23	195.41322326660156	195.78728840896437	195.09133875144346	195.2653361214254	1462900
1754	2017-08-24	194.96080017089844	195.88292757101362	194.76071917962278	195.7698319665773	1345100
1755	2017-08-25	195.38710021972656	196.23963146740306	195.27400459917064	195.69156902825839	1220800
1756	2017-08-28	195.45669555664062	195.91777262562735	195.03043654298574	195.87427328619825	801000
1757	2017-08-29	195.60459899902344	195.87427632387747	194.12570108030732	194.2126997605147	1397400
1758	2017-08-30	196.57888793945312	196.8137737177978	195.46537404274665	195.6132611552947	1377800
1759	2017-08-31	197.73590087890625	197.9794812138201	197.0834507087872	197.15304698649584	2202700
1760	2017-09-01	198.07521057128906	198.4405811403144	197.91861559934387	198.13609902905907	1393700
1761	2017-09-05	196.6136932373047	197.77941437976523	195.71766266808422	197.561930974146	2222300
1762	2017-09-06	197.30093383789062	197.59670806216158	196.7702738359303	197.266129062016	1523300
1763	2017-09-07	197.25743103027344	197.5880100245956	196.90075509157134	197.5880100245956	1620300
1764	2017-09-08	196.95297241210938	197.4575355203704	196.82248767468585	196.99647174929524	1896900
1765	2017-09-11	199.10169982910156	199.22349000277535	198.20566927833013	198.21437710982113	2007200
1766	2017-09-12	199.8324432373047	199.84113779418774	199.3278801813028	199.49316968100908	1535000
1767	2017-09-13	199.95425415039062	199.95425415039062	199.4583855998234	199.53667644229168	1155800
1768	2017-09-14	199.8846435546875	200.03253067125078	199.48446826494398	199.6236608243446	1857300
1769	2017-09-15	200.1630401611328	200.19784494235515	199.64108791001038	199.75417026364613	1419700
1770	2017-09-18	200.510986328125	200.86764899103292	200.1891018920517	200.4848893838667	1325200
1771	2017-09-19	200.75457763671875	200.82417391659135	200.46749796004417	200.77196675108706	1302400
1772	2017-09-20	200.86473083496094	200.9171920633853	199.91164960625613	200.8297477879292	1850500
1773	2017-09-21	200.2964324951172	200.74236638888428	200.12154390105025	200.7073833332203	1899900
1774	2017-09-22	200.2701873779297	200.46255415659328	199.99038964486306	200.0166202653966	1599200
1775	2017-09-25	199.97286987304688	200.410064609692	199.23838591759298	200.0778056824864	1523300
1776	2017-09-26	200.0427703857422	200.51494804958753	199.82417307451186	200.31382891692846	2335000
1777	2017-09-27	200.82101440429688	201.16202574086964	199.88542467251972	200.6986004204534	2103600
1778	2017-09-28	201.05709838867188	201.1182987080426	200.4887372801316	200.54995094162558	1084700
1779	2017-09-29	201.77410888671875	201.83532255371495	200.8822412354488	201.0308858439938	1726200
1780	2017-10-02	202.62225341796875	202.62225341796875	201.90526104259422	201.98395288706396	1960600
1781	2017-10-03	203.03321838378906	203.07694052272458	202.56979306374433	202.77089889229947	1316400
1782	2017-10-04	203.3130645751953	203.54040105801934	202.84088674039617	202.9633007453208	1006700
1783	2017-10-05	204.5196533203125	204.54588393212066	203.52285004523654	203.61029431267838	1471800
1784	2017-10-06	204.32730102539062	204.3447925485378	203.8901063415717	204.1349476392634	1101500
1785	2017-10-09	203.96884155273438	204.54592848032001	203.71526112719874	204.53718938852134	768300
1786	2017-10-10	204.48471069335938	204.82572203413895	203.98630231876874	204.46721916913063	1027600
1787	2017-10-11	204.8169708251953	204.8169708251953	204.25736216209873	204.37977614020977	1036400
1788	2017-10-12	204.50218200683594	204.84319331391367	204.29232376320255	204.4934295745247	1079400
1789	2017-10-13	204.7295684814453	205.0181186336877	204.62464600503924	204.93067434193216	1067900
1790	2017-10-16	205.05303955078125	205.21043657006192	204.6420754931494	204.96560862195645	1767300
1791	2017-10-17	205.18423461914062	205.21046523566443	204.7995011206255	205.01809848640687	1332100
1792	2017-10-18	205.3678436279297	205.56021037221632	205.20170749948903	205.53397975637031	1527800
1793	2017-10-19	205.4727783203125	205.4727783203125	204.2748557206309	204.63335859141606	1653600
1794	2017-10-20	206.4957733154297	206.52200392617397	205.94490380555706	206.18099264437697	1296300
1795	2017-10-23	205.74383544921875	206.7843610051619	205.61266902950706	206.7843610051619	1101000
1796	2017-10-24	206.03237915039062	206.2597155918429	205.71759843185177	206.07608794681047	1818400
1797	2017-10-25	205.0443115234375	205.84000906877236	203.9862944932301	205.74382570238987	1943400
1798	2017-10-26	205.23670959472656	205.84004049942175	205.1929874502178	205.5689818824428	3298200
1799	2017-10-27	206.9854736328125	207.12537914824807	205.74384220310142	206.03239232539067	2825000
1800	2017-10-30	206.23350524902344	206.8980364569823	205.9449551168226	206.03239940250458	1292500
1801	2017-10-31	206.46961975097656	206.76690901176255	206.26850053739216	206.58328132590862	1357600
1802	2017-11-01	206.82814025878906	207.5713768639668	206.46965061055508	207.25659602840227	2078300
1803	2017-11-02	206.91552734375	207.0292022463607	205.7613401606347	206.749391206742	1908100
1804	2017-11-03	207.60630798339844	207.61506041800774	206.6532265597979	207.08168224975066	1934200
1805	2017-11-06	207.92105102539062	208.0084953028582	207.41391691087398	207.44014752568953	1688600
1806	2017-11-07	207.83363342285156	208.2970587704873	207.32648593367722	208.00850864688167	1502700
1807	2017-11-08	208.13970947265625	208.209662246739	207.3615032064109	207.58885305771167	4711000
1808	2017-11-09	207.38763427734375	207.52753975835088	205.9011752324757	206.99416178636707	1644100
1809	2017-11-10	207.26524353027344	207.38765750433453	206.70563488569087	206.9854458790434	1019000
1810	2017-11-13	207.51010131835938	207.6849765320467	206.62695947473452	206.64445099874033	900000
1811	2017-11-14	207.00299072265625	207.09917410863133	206.0411568629055	206.74067118434914	2763300
1812	2017-11-15	205.94491577148438	206.56573806012025	205.32410682497073	206.12854339948498	2436200
1813	2017-11-16	207.7024383544922	208.04344966406637	206.79307930966857	206.8105708322967	1072300
1814	2017-11-17	207.14288330078125	207.571338992222	207.04669991462623	207.37897221991193	1370500
1815	2017-11-20	207.41395568847656	207.6412921734216	207.1079140022468	207.33525048719181	1420400
1816	2017-11-21	208.79544067382812	208.97906831987368	208.10467891267754	208.15714014236954	1151500
1817	2017-11-22	208.6467742919922	208.9353243672958	208.48939061934774	208.8566325309736	2143500
1818	2017-11-24	209.08404541015625	209.22395095397275	208.9703838301665	209.08404541015625	1219300
1819	2017-11-27	209.0227813720703	209.44248453348462	208.8304146434798	209.14519535007128	2654000
1820	2017-11-28	211.09510803222656	211.1475692666275	209.36382058637167	209.49497367237404	1800500
1821	2017-11-29	211.01637268066406	211.75959558500705	210.58791711783908	211.25246152892453	2442100
1822	2017-11-30	212.78273010253906	213.7008285761721	211.8034046060684	211.86461828677855	5451700
1823	2017-12-01	212.3892059326172	213.09747264073613	209.4337784713355	212.69524759694482	3775600
1824	2017-12-04	212.16184997558594	214.28662322051937	212.11812783582315	213.96309005997364	2162000
1825	2017-12-05	211.40988159179688	212.98378528092857	211.27872851025435	212.39794594649817	1886300
1826	2017-12-06	211.401123046875	211.82956530190404	211.01638958692178	211.36614000026668	1204800
1827	2017-12-07	212.1006317138672	212.39792089171107	211.2087508382128	211.33116481392045	2670000
1828	2017-12-08	213.2548065185547	213.28103713026798	212.65147576490483	212.87007309059697	1685700
1829	2017-12-11	213.945556640625	213.97180059304264	213.2635340886757	213.36846987198257	2513300
1830	2017-12-12	214.31288146972656	214.7325847128942	213.95437855641904	214.1729759412955	1855000
1831	2017-12-13	214.26039123535156	214.92493577578236	214.19919090996294	214.5402022717697	1808300
1832	2017-12-14	213.41224670410156	214.6451257304032	213.35103303630575	214.57517297097567	1932900
1833	2017-12-15	215.20474243164062	215.5807368597191	214.28664411770794	214.35658353760033	3170800
1834	2017-12-18	216.54258728027344	216.8573680818453	216.36771202209505	216.4289257006273	2089600
1835	2017-12-19	215.75558471679688	216.80484932966968	215.6506622581466	216.7786187150071	3170300
1836	2017-12-20	215.58944702148438	216.64746405960068	215.33587996755682	216.6037419214412	2570000
1837	2017-12-21	216.02664184570312	216.6824338921102	215.8167969298118	216.16654735104623	2262400
1838	2017-12-22	215.9829559326172	216.08789175028625	215.4845608316601	216.05290869702137	1888500
1839	2017-12-26	215.73165893554688	215.8810328860614	215.48565175623068	215.83710015981512	1492300
1840	2017-12-27	215.8546905517578	216.1534250851887	215.59112097282988	215.88106091603814	1379100
1841	2017-12-28	216.25885009765625	216.32035860286265	215.93377201695776	216.25006891393565	2346700
1842	2017-12-29	215.51205444335938	216.81239370298113	215.28362298734461	216.80359911203414	2326700
1843	2018-01-02	217.093505859375	217.093505859375	215.90740261884162	216.26761882005434	2784300
1844	2018-01-03	218.3850555419922	218.50805914186554	217.17258191010706	217.225309229813	2917700
1845	2018-01-04	219.34271240234375	219.75565590365295	218.92098771821014	219.00885317199823	2918000
1846	2018-01-05	220.74850463867188	220.88028942813995	219.60632063986094	220.05441573682748	2190200
1847	2018-01-08	221.2053680419922	221.302014684105	220.41461913205464	220.66942091870965	2476200
1848	2018-01-09	221.6710205078125	222.23332457484275	221.32836667644074	221.56557927835365	2129800
1849	2018-01-10	221.29319763183594	221.55678057505992	220.37067744013012	220.97690078124424	1953600
1850	2018-01-11	222.9273681640625	222.9273681640625	221.69733245664005	221.8203360273823	2280300
1851	2018-01-12	224.40345764160156	224.5352424131987	223.07676171105723	223.19098411736522	2054900
1852	2018-01-16	223.58636474609375	226.15187789691421	222.98892253851577	225.6159441905562	3719600
1853	2018-01-17	225.7476806640625	226.10791019198925	223.81476167980685	224.48249342887448	1867700
1854	2018-01-18	225.44020080566406	226.03764298019308	224.93939185961554	225.65985102977956	3154200
1855	2018-01-19	226.39791870117188	226.40671329201555	225.38753282689603	225.93226120366506	2541200
1856	2018-01-22	228.21658325195312	228.24294020638183	226.19581191169314	226.19581191169314	1607800
1857	2018-01-23	228.73487854003906	228.98968022334316	228.0056518347016	228.2955782370553	2161100
1858	2018-01-24	228.6207733154297	229.8683986127964	227.57523591357895	229.341232616546	2935500
1859	2018-01-25	228.72610473632812	229.5080722168161	228.0232349127953	229.46415290763218	3585600
1860	2018-01-26	231.3883056640625	231.39710025259868	229.28846358719832	229.6047470212619	2857300
1861	2018-01-29	229.78924560546875	231.29164536694427	229.736531705962	230.92262125763034	5145000
1862	2018-01-30	227.33798217773438	228.74374897597707	227.0831804099398	228.14630680087467	6678900
1863	2018-01-31	227.5488739013672	228.77014221244022	226.63514812845187	228.28689555461838	5585800
1864	2018-02-01	227.32040405273438	228.54164527268136	226.6350964728581	226.9338175396996	3125700
1865	2018-02-02	222.45294189453125	226.23970925194027	222.36507645071455	226.12548685625546	5532200
1866	2018-02-05	213.3155059814453	222.6989705370203	212.55112749074894	220.75725665495193	8559200
1867	2018-02-06	217.26039123535156	217.72604855787148	208.81703753637154	209.80986066864932	11701700
1868	2018-02-07	216.07431030273438	219.89622953431407	216.06552912013888	216.75963133036544	6240200
1869	2018-02-08	208.0438995361328	216.51361160764313	207.96482867330243	216.35546988198234	6985700
1870	2018-02-09	211.25079345703125	212.79712614823853	204.20441078824456	210.51277195029948	9713100
1871	2018-02-12	214.1501922607422	215.53838331788145	211.4440998285653	213.06072229774546	4236200
1872	2018-02-13	214.87063598632812	215.25722253099738	212.5950628513902	213.1749426683941	3077700
1873	2018-02-14	217.6821746826172	217.99847157269576	213.35945945580133	213.50003883058895	3650800
1874	2018-02-15	220.50241088867188	220.50241088867188	216.99678939438016	219.29873226263604	2923800
1875	2018-02-16	220.4761199951172	222.28603576980206	219.79959352376875	219.8874589795129	3007500
1876	2018-02-20	219.14059448242188	220.976866807471	218.420148848518	219.65018451927259	3454400
1877	2018-02-21	217.9896697998047	221.7940133049523	217.9896697998047	219.52722137455464	2798000
1878	2018-02-22	218.2532501220703	220.4409577562756	217.7260842259517	218.92098197161965	3177700
1879	2018-02-23	221.83790588378906	221.83790588378906	219.03516737545277	219.49204351448267	2923100
1880	2018-02-26	224.3946533203125	224.48251876849022	222.27723544563463	222.7780309623693	1892000
1881	2018-02-27	221.53042602539062	225.22054705141466	221.53042602539062	224.59674793228012	2947100
1882	2018-02-28	219.07034301757812	223.00648466317048	219.07034301757812	222.6111035369799	2716600
1883	2018-03-01	216.17974853515625	220.5551771502052	214.7739817689597	219.23727583429047	5182300
1884	2018-03-02	217.33070373535156	217.77000415417248	213.78994343216556	214.589473411952	3276500
1885	2018-03-05	219.825927734375	220.3442990130266	216.0918741601683	216.15338265410233	3024600
1886	2018-03-06	220.3794403076172	220.74845103490944	218.9736736648412	220.722094083416	1932000
1887	2018-03-07	220.28285217285156	220.5903678971055	218.20935319771283	218.36749494866316	2730200
1888	2018-03-08	221.310791015625	221.4250134282688	219.9665326452268	220.88027172721775	3021600
1889	2018-03-09	225.14146423339844	225.15025882184506	222.32994423937052	222.6374464881511	2450800
1890	2018-03-12	224.9218292236328	226.02008034288883	224.55281845632908	225.4841466668222	2029200
1891	2018-03-13	223.4369659423828	226.42420328163863	222.9098135094234	225.97613510904972	3080600
1892	2018-03-14	222.2596435546875	224.49128366886313	221.81156197680383	224.33314196127506	2352700
1893	2018-03-15	222.04879760742188	223.34913656803434	221.60071598298583	222.76925676719787	2161500
1894	2018-03-16	222.2772979736328	223.23496995879756	222.25972219777606	222.48815365835816	1554600
1895	2018-03-19	219.3075714111328	221.63585843597653	217.77880101725935	221.62707725326635	2715800
1896	2018-03-20	219.69418334960938	220.2301304973733	219.06158955531794	219.64146943448299	1991400
1897	2018-03-21	219.18453979492188	221.51282652205595	219.04396045121987	219.59748323805647	2777300
1898	2018-03-22	213.7372589111328	217.96332737616078	213.5263898548103	217.11108337397243	3589400
1899	2018-03-23	209.18606567382812	214.45767058519846	209.03670514343878	214.1501683425326	3815500
1900	2018-03-26	214.94432067871094	215.19145305545513	210.34588073428117	212.5524294321431	5529000
1901	2018-03-27	211.21961975097656	216.27702450252352	209.86039197263693	215.77393851134318	3363600
1902	2018-03-28	210.62831115722656	212.90547102081803	209.64860300042213	211.35206559184982	4384100
1903	2018-03-29	213.6645050048828	215.01491160337864	211.01664681681987	211.6962675227129	2910800
1904	2018-04-02	208.72186279296875	213.32913781940283	206.46235894981592	212.8790067072405	4696400
1905	2018-04-03	211.3696746826172	211.82864050800785	208.23637334822914	209.8957020085399	3287900
1906	2018-04-04	213.80572509765625	214.30881114490512	208.03338676631753	208.18343044594275	4598000
1907	2018-04-05	215.35031127929688	216.14466334861885	214.29999204322004	215.27086529820212	3436600
1908	2018-04-06	210.610595703125	214.9266031858005	209.16310070909907	213.54089800218026	4931600
1909	2018-04-09	211.466796875	214.69718738715443	211.22849931339348	211.96106162638233	2956000
1910	2018-04-10	214.953125	215.6945355392144	213.21437715408854	214.25586159249158	2903800
1911	2018-04-11	213.8145294189453	215.35029187800518	213.54974093045885	213.59387458982357	2068300
1912	2018-04-12	215.60626220703125	216.4624040875665	214.8913426602901	215.1031761609813	1723600
1913	2018-04-13	215.006103515625	216.98316246529254	214.03521673305326	216.98316246529254	2887700
1914	2018-04-16	216.75369262695312	217.43331339472743	215.72102945570626	216.48008274410623	2149200
1915	2018-04-17	219.08377075195312	219.6045129234109	217.9010640842585	218.3776725957601	2301800
1916	2018-04-18	219.2073516845703	219.96640489675823	218.83665315783244	219.4721401944411	1365100
1917	2018-04-19	218.0070037841797	218.7925345546534	217.08908548350973	218.55422353259615	1997100
1918	2018-04-20	216.2417449951172	218.12172855718862	215.3326481241866	217.9628500678643	2103900
1919	2018-04-23	216.14466857910156	217.19498784059505	215.13848298201688	216.7272006268094	1472600
1920	2018-04-24	213.19667053222656	217.23023327451116	211.8374294218128	217.0978457815424	3653500
1921	2018-04-25	213.7439422607422	214.14995311770966	211.47561736584524	213.1614102141946	2354800
1922	2018-04-26	215.941650390625	216.6565698993187	214.27350038110563	214.6706763895241	2106800
1923	2018-04-27	216.17111206054688	216.74482267215674	215.26201528116496	216.4447218820325	2178600
1924	2018-04-30	214.40589904785156	217.16850202818276	214.34412269420517	216.6918800191254	2146100
1925	2018-05-01	214.86483764648438	214.93544880434092	212.49941099524474	213.9910397191736	2323100
1926	2018-05-02	213.39968872070312	215.37676075886714	213.0289902387414	214.66184129596226	1636400
1927	2018-05-03	212.89657592773438	213.50557184218448	209.99275131643734	212.60530998550186	2666500
1928	2018-05-04	215.72096252441406	216.2946596189833	211.73151995798895	212.04926340961043	1785200
1929	2018-05-07	216.39178466796875	217.29206017694307	215.76513247067382	216.4094408259454	3127200
1930	2018-05-08	216.3829803466797	216.7095452225764	214.9796187004331	216.09171432181094	1924500
1931	2018-05-09	218.48358154296875	218.80132503832527	216.5594778810947	217.0007875431064	1506200
1932	2018-05-10	220.53125	220.83133731772705	219.11023244523224	219.20732110304996	1537600
1933	2018-05-11	221.0697021484375	221.46687822074466	220.1959040151982	220.6901687689764	1703500
1934	2018-05-14	221.31680297851562	222.20824367753374	220.8401944532244	221.64336782977625	1478200
1935	2018-05-15	219.7987060546875	220.23119440502717	218.94256416725582	220.21353824623495	2600600
1936	2018-05-16	220.73428344726562	221.1314594854047	219.83402135220462	219.84284269786878	2588700
1937	2018-05-17	220.54896545410156	221.52867363996168	219.84286715900967	220.46951946347144	1714200
1938	2018-05-18	220.001708984375	220.52246467101034	219.67514411279112	220.2400199957028	1702800
1939	2018-05-21	221.61691284179688	222.13765508122617	221.03438077682313	221.33448162307573	1262900
1940	2018-05-22	220.9813995361328	222.367118362486	220.7431020114128	222.12880737006364	1055400
1941	2018-05-23	221.6698455810547	221.6698455810547	219.72808569394658	219.87812936814512	1484100
1942	2018-05-24	221.24618530273438	221.53745129705794	219.56037915424133	221.3079751201828	2025300
1943	2018-05-25	220.69009399414062	221.21967088958706	220.20466421896458	220.69009399414062	1654700
1944	2018-05-29	218.13934326171875	219.84280542532053	217.09785900638684	219.13670732850684	4465800
1945	2018-05-30	221.01673889160156	221.4315711089879	219.2691426903001	219.35741002205614	1359700
1946	2018-05-31	219.5868377685547	220.91960145833818	219.13670679842906	220.6459916450637	2378800
1947	2018-06-01	221.8993377685547	222.11115779680742	220.80488490767218	220.85783991473537	1953900
1948	2018-06-04	222.8790283203125	223.12616064569147	222.38476366955456	222.57010617973796	2031500
1949	2018-06-05	223.18797302246094	223.41746269571775	222.30535358428273	223.00263048235766	1491200
1950	2018-06-06	224.97084045410156	225.03263027169012	223.0555581243888	223.62925530172916	2763200
1951	2018-06-07	224.86492919921875	225.6857587069645	224.0793985386838	225.3944927135928	2615900
1952	2018-06-08	225.571044921875	225.61516511739936	224.35302584885287	224.5030695296638	1517500
1953	2018-06-11	225.8622589111328	226.54189296694358	225.68573775606163	225.76517025568853	2648000
1954	2018-06-12	226.2417755126953	226.50657744309805	225.5974807130581	226.29475744709694	1182200
1955	2018-06-13	225.341552734375	226.63016949287353	225.27094156754313	226.41834946008092	2507800
1956	2018-06-14	225.99468994140625	226.49778947135155	225.47396118764954	226.22417960813362	1913800
1957	2018-06-15	225.8004913330078	226.0123248079372	224.30004125510337	225.3062266925406	2000100
1958	2018-06-18	225.26211547851562	225.3856816509436	223.9293650853493	224.34418379673397	2015800
1959	2018-06-19	224.406005859375	224.59136187850024	222.7908105727582	223.15268779675694	1863300
1960	2018-06-20	224.81195068359375	225.3944691417149	224.4677297215537	225.04142683572022	1578200
1961	2018-06-21	223.4085693359375	224.7766318001424	222.93196089001015	224.7678104564457	4037600
1962	2018-06-22	223.80581665039062	224.64430242029823	223.58516179158843	224.53837893003458	3092000
1963	2018-06-25	220.707763671875	222.8701781033266	219.19849232246665	222.74661194917795	6690000
1964	2018-06-26	221.19325256347656	222.00526081073664	220.5754216653117	221.2373862278534	2968600
1965	2018-06-27	219.3573760986328	223.06437450813596	219.2691087805272	221.77575785708626	3433800
1966	2018-06-28	220.6937255859375	221.33218487839136	218.69854367969248	219.29266289031338	2638400
1967	2018-06-29	221.2523651123047	222.89285340891203	220.8888089185637	221.66913752213048	3711600
1968	2018-07-02	221.50958251953125	221.5893865667326	219.31045196890602	219.52326276144294	1943100
1969	2018-07-03	220.6138916015625	222.36078515631775	220.30353811322408	222.28984373680524	1157900
1970	2018-07-05	222.50267028808594	222.5204090258199	220.72031277055453	221.74894306804686	1948100
1971	2018-07-06	224.35598754882812	224.69295593983165	222.14799486020314	222.49382585545123	2622200
1972	2018-07-09	226.34231567382812	226.40439449803105	225.24274382359886	225.2782213033417	3979500
1973	2018-07-10	227.1315460205078	227.27340182421352	226.51967447344796	226.78570146282775	1314500
1974	2018-07-11	225.57968139648438	226.48416757658913	225.2604517758999	225.76590431294707	2335100
1975	2018-07-12	227.51284790039062	227.5926519404171	226.1295102197888	226.70590430271335	2874000
1976	2018-07-13	227.70787048339844	228.0359626887822	226.99846986330334	227.44183002883494	1814500
1977	2018-07-16	227.56602478027344	227.90299317420002	227.14925235537274	227.7965877995679	993500
1978	2018-07-17	228.5414276123047	228.8340423606992	226.82999801595406	226.87433809412335	1825900
1979	2018-07-18	228.95819091796875	229.06459627680434	228.14237139792397	228.5680198946495	2606800
1980	2018-07-19	228.0891876220703	228.6921694130346	227.6724152245009	228.33747583372534	2050500
1981	2018-07-20	227.8764190673828	228.4705248338849	227.6990587142055	227.89414427814435	2710700
1982	2018-07-23	228.31085205078125	228.43498261371505	227.3620258468168	227.6546676404872	1447000
1983	2018-07-24	229.38388061523438	230.17309903043233	228.62129060905283	229.52576348969887	2916000
1984	2018-07-25	231.48541259765625	231.66277291343576	229.1621385924225	229.25969488451665	2608700
1985	2018-07-26	230.80264282226562	231.44997825227955	230.64303476381397	230.67851224170988	2166500
1986	2018-07-27	229.30404663085938	231.210548458762	228.40842294210742	231.2016993849699	2666200
1987	2018-07-30	227.9827880859375	229.4725173939732	227.5748918123676	229.31290933840927	1601400
1988	2018-07-31	229.13552856445312	229.7473864508961	228.42614145099816	228.7985602140777	1992500
1989	2018-08-01	228.8517608642578	229.83606456643182	228.2044525708533	229.34836431293115	1651700
1990	2018-08-02	230.01344299316406	230.19965238772048	227.43300456591126	227.65469143703552	1767300
1991	2018-08-03	231.13966369628906	231.13966369628906	230.0135038351904	230.199713279002	2017600
1992	2018-08-06	232.00865173339844	232.17710887850976	230.73173304276014	231.0509491847253	1843000
1993	2018-08-07	232.6559295654297	233.01949927579494	232.39876522173032	232.50519764978142	2619200
1994	2018-08-08	232.53182983398438	232.92200093776756	232.1416587302012	232.53182983398438	1560400
1995	2018-08-09	232.23919677734375	232.9840615324179	232.11506618219295	232.6204917600502	1084400
1996	2018-08-10	230.66075134277344	231.40561598240154	230.04889341354578	230.87356207941414	2395500
1997	2018-08-13	229.791748046875	231.50316413708055	229.57891025633285	230.91790757051282	3684700
1998	2018-08-14	231.27264404296875	231.50320708325089	230.15533338485034	230.50117794527353	1531800
1999	2018-08-15	229.5701141357422	230.15534377591317	228.23999264893538	230.04893838679118	2587800
2000	2018-08-16	231.43223571777344	232.23033016637666	230.86473135450007	230.8735804283063	1693100
2001	2018-08-17	232.20364379882812	232.6647697316074	230.86467372676321	231.18388977741253	2278800
2002	2018-08-20	232.71803283691406	232.98404628153122	232.23918157521513	232.6825553571691	1245500
2003	2018-08-21	233.22349548339844	234.0747656042088	233.09046169397467	233.22349548339844	1937900
2004	2018-08-22	233.15248107910156	233.6136070339105	232.67365698025242	232.89534382425447	1708100
2005	2018-08-23	232.8155975341797	233.7733002034229	232.5141065639045	232.93087906486565	2308100
2006	2018-08-24	234.27871704101562	234.35852107434354	233.31213838302767	233.3564919980241	2328900
2007	2018-08-27	236.04330444335938	236.18518728186172	235.21863581461233	235.32504117814298	2371000
2008	2018-08-28	236.1763458251953	236.61084347720362	235.77732565336777	236.5487917136227	3026900
2009	2018-08-29	237.470947265625	237.6926341197047	236.17630361498692	236.39799046906663	2116100
2010	2018-08-30	236.50437927246094	237.39112662670206	235.98120158082446	237.03643309728193	2625500
2011	2018-08-31	236.51329040527344	236.95666414800516	235.72407215374582	236.16744589647755	3172400
2012	2018-09-04	236.18516540527344	236.46005492272755	235.2186140275506	236.18516540527344	3623300
2013	2018-09-05	235.5201416015625	235.99011669448478	234.56243914641658	235.79503116187254	4595500
2014	2018-09-06	234.8284912109375	235.86597068354473	233.83533829099684	235.59995724477045	1687900
2015	2018-09-07	234.2609100341797	235.2186123331186	233.61360178352643	233.773209812889	2634100
2016	2018-09-10	234.7042999267578	235.4935181176543	234.55356802018485	235.23635378943837	2832700
2017	2018-09-11	235.59104919433594	235.91914141150698	233.81755434572807	234.12792135651122	3420400
2018	2018-09-12	235.61766052246094	236.10538786333316	234.8373184261733	235.5289803639946	3019800
2019	2018-09-13	236.95669555664062	237.13405590179673	236.29163485438914	236.5665244464086	2087500
2020	2018-09-14	237.08078002929688	237.31134302087003	236.29158888807063	237.17833631857167	1861000
2021	2018-09-17	235.74188232421875	236.99219983318386	235.51131926172533	236.95672234786358	2515300
2022	2018-09-18	237.027587890625	237.57739405355187	235.95463102918447	235.96350716352714	1823600
2023	2018-09-19	237.2936553955078	237.67495035627832	236.96556312408256	237.0719685027731	2077500
2024	2018-09-20	239.2001495361328	239.5105165882162	238.34887947271076	238.4375596392185	3349700
2025	2018-09-21	239.0316619873047	240.01596581738352	238.8631777917181	239.9095333822338	1352500
2026	2018-09-24	238.2335968017578	238.59716653969713	237.6660653879831	238.4730088949137	2070900
2027	2018-09-25	237.9409637451172	238.68585551854625	237.7813556771202	238.62377669386245	2360400
2028	2018-09-26	237.24346923828125	239.2031393424308	236.89608923743612	238.11641813624982	2568400
2029	2018-09-27	237.9027099609375	238.93598848667895	237.47516518040393	237.7245753636056	3077500
2030	2018-09-28	237.8759002685547	238.4103582298524	237.3236370092228	237.3859963278341	1774300
2031	2018-10-01	238.75778198242188	239.77322771403746	238.17879714404202	239.1318835527202	1968800
2032	2018-10-02	238.73109436035156	239.31899552372602	238.32132776596924	238.6954565730864	3034100
2033	2018-10-03	238.93597412109375	240.03161192268018	238.4727915754733	239.63076153135916	2505800
2034	2018-10-04	236.97625732421875	238.41927479311113	235.488685834689	238.33911017635725	5004400
2035	2018-10-05	235.64012145996094	237.62648590970866	234.28615769117079	237.10986043938547	2564700
2036	2018-10-08	235.57781982421875	235.91631084929656	233.71614636995804	234.95428086395253	3219600
2037	2018-10-09	235.27496337890625	236.4507657077755	234.75831060546358	235.2482418343259	2078000
2038	2018-10-10	227.67677307128906	234.82061178450294	227.47188982446738	234.82061178450294	5803900
2039	2018-10-11	222.884521484375	228.2914061109634	221.3078827130212	226.97308008238824	9037000
2040	2018-10-12	225.89529418945312	226.82167267396363	222.9558023035632	226.59898410066637	7116700
2041	2018-10-15	224.65707397460938	226.75033773492615	224.5056338326862	225.53000909532534	3306200
2042	2018-10-16	229.4404754638672	229.90368508697594	225.98435810017966	226.37629215804245	3308500
2043	2018-10-17	229.52069091796875	230.11748112415788	227.20472411480324	229.59193930689202	2845800
2044	2018-10-18	226.29608154296875	229.2355727876923	225.08465542479664	228.70111489162298	3046800
2045	2018-10-19	226.1179962158203	228.58537596863349	225.4944573000246	226.8484077119391	2684200
2046	2018-10-22	225.18264770507812	227.01759904570434	224.6214682514932	226.74146743896557	2102000
2047	2018-10-23	223.82870483398438	224.9866879634365	219.87375417835116	221.7977864311181	5206500
2048	2018-10-24	217.1480712890625	224.0692356590738	216.67597262105787	223.74856358346392	4065700
2049	2018-10-25	221.04067993164062	222.50151647845345	217.940858691688	218.86725079951992	4443800
2050	2018-10-26	217.13027954101562	219.9985096892325	214.70742657616373	217.64691870473894	5278700
2051	2018-10-29	216.00790405273438	221.21882181403794	212.70319982888273	220.04301968851732	5126200
2052	2018-10-30	219.31263732910156	219.46406393953922	215.38440733277895	215.83868716409194	3619100
2053	2018-10-31	221.61070251464844	223.65053697784978	221.14752017721742	221.54835679653718	4073400
2054	2018-11-01	223.90890502929688	224.060331629945	221.31682033465526	222.35900123923258	2870700
2055	2018-11-02	222.51931762695312	225.2717450049484	220.68436604162295	224.86200566025224	3184500
2056	2018-11-05	223.7841796875	224.28299987779613	222.1451951788611	222.9736036741842	1912100
2057	2018-11-06	225.20046997070312	225.34298030443392	223.6861770473254	223.73962012145316	2255200
2058	2018-11-07	229.95712280273438	230.099646746237	226.83056665436578	227.204695404018	3090800
2059	2018-11-08	229.56512451171875	230.20646848617324	228.6120111970778	229.3602413033322	2466900
2060	2018-11-09	227.4451904296875	228.6031872826879	226.08233749358158	228.47846863761254	3078700
2061	2018-11-12	223.05380249023438	227.10673754552153	222.64404950433703	226.86623006267237	2710200
2062	2018-11-13	222.6796875	225.36975588289891	222.04724592356598	223.54372031713075	3097000
2063	2018-11-14	221.15646362304688	224.7729236955111	219.71344609056223	224.43444632369037	3619900
2064	2018-11-15	223.4457244873047	223.92672583513178	218.6178241579291	220.03413384307498	3911900
2065	2018-11-16	224.0158233642578	224.8887588487818	222.02943131565922	222.48372474710695	2342800
2066	2018-11-19	220.30136108398438	223.76639478435942	219.4373283213867	223.52588731646316	2973700
2067	2018-11-20	216.24838256835938	218.51980830375678	215.41107151680015	217.20148241363705	5000900
2068	2018-11-21	216.96990966796875	218.62671302364922	216.9164665906614	217.55781070201064	2425500
2069	2018-11-23	215.57147216796875	216.76509341988043	215.32206201785797	215.38442135130256	830900
2070	2018-11-26	218.94740295410156	218.98302714460465	217.21043484065467	217.5489122218446	2498500
2071	2018-11-27	219.63330078125	219.66002232369502	217.45094180813666	217.99430249090585	2849700
2072	2018-11-28	224.76402282714844	224.76402282714844	219.7936124525215	220.65764516734095	3723300
2073	2018-11-29	224.3008575439453	225.5835460217832	223.00926641539553	224.06035005639242	3279400
2074	2018-11-30	225.7883758544922	226.19812877605162	223.8910786085505	224.1493913519159	2992800
2075	2018-12-03	228.5764617919922	229.58301856166383	227.19580341639474	229.50285393182259	3943500
2076	2018-12-04	221.48605346679688	228.27359695109206	220.96051168659613	227.89949536421355	3837400
2077	2018-12-06	220.92483520507812	220.98718092419088	214.78754001315886	217.718115015352	7712700
2078	2018-12-07	215.7941436767578	222.01161881835216	215.00137284989063	220.5775037729146	3928400
2079	2018-12-10	216.05247497558594	217.005575082911	211.66104886751907	215.56255735414175	5983700
2080	2018-12-11	216.1147918701172	219.23243174633623	214.8410198161981	219.08100515479674	4543200
2081	2018-12-12	217.3084259033203	220.1588369566924	217.2104423862435	218.94741056003025	4117000
2082	2018-12-13	217.2371063232422	218.91171472763685	216.1860094558803	218.1100415036479	2610800
2083	2018-12-14	213.22877502441406	216.12372658550456	212.68541434158226	215.25077755942564	5088500
2084	2018-12-17	208.87535095214844	213.34428362689496	207.48720432717045	212.30541137003516	6127200
2085	2018-12-18	208.79476928710938	211.06952828838462	207.30810855727637	210.46054263929668	4691400
2086	2018-12-19	205.46327209472656	212.2517473415341	203.99452637281968	208.85751655084053	8215600
2087	2018-12-20	202.08689880371094	205.89310019146623	200.1972312151734	204.5049670882659	12141900
2088	2018-12-21	198.06578063964844	205.4990712732908	197.53739357461032	203.06310113312728	11811600
2089	2018-12-24	192.61166381835938	197.7433138540132	192.61166381835938	196.79400485484456	8493500
2090	2018-12-26	202.35552978515625	202.48987447423775	192.39672237847913	194.23265713927785	11598000
2091	2018-12-27	204.23629760742188	204.29898087913404	196.66867617173475	199.6778148493656	9578400
2092	2018-12-28	203.9765625	206.9409331208485	202.86605603863023	205.37367375579666	7436100
2093	2018-12-31	205.81248474121094	205.95578029674058	203.69892312610588	205.36469637924307	6683900
2094	2019-01-02	205.9737091064453	206.74390568593617	202.418268187037	202.5615500865058	4891300
2095	2019-01-03	201.05697631835938	204.5676354676763	200.5823217436696	204.28105801947515	3329600
2096	2019-01-04	207.6931610107422	208.32901270867342	203.4302078864558	203.7794821943738	5100100
2097	2019-01-07	209.25146484375	210.66647749618122	207.16478341405198	208.03348013440507	3706000
2098	2019-01-08	211.28443908691406	211.76805812472983	209.05444833568595	211.40086842294656	3546600
2099	2019-01-09	212.26063537597656	213.09352883900266	210.87250237996037	211.99197328991949	4565000
2100	2019-01-10	213.1472625732422	213.2995089780874	210.3262013288806	211.04265178334822	2813500
2101	2019-01-11	213.0487518310547	213.147265819857	211.57105566443664	212.11735802681008	2551000
2102	2019-01-14	211.87551879882812	212.60093367592916	211.07845615214228	211.44564584673395	2653400
2103	2019-01-15	214.35630798339844	214.57123766495627	212.22483087183528	212.22483087183528	5103700
2104	2019-01-16	214.83099365234375	215.62805655602995	214.50858541796399	214.6876980669707	4066700
2105	2019-01-17	216.4340362548828	217.22214818501146	213.99806634850063	214.04284792006104	3059000
2106	2019-01-18	219.3446502685547	219.74765706249568	217.4102012591383	218.12666537359803	4943300
2107	2019-01-22	216.42506408691406	218.14456967519402	214.9115373090208	217.97440791927716	5786300
2108	2019-01-23	216.7475128173828	217.929667152024	214.56230311939538	217.3385831519943	3076400
2109	2019-01-24	216.9624481201172	217.46398264745574	215.75342754200705	216.64003989953744	2197100
2110	2019-01-25	218.80735778808594	219.51485753606877	218.22522459579804	218.61928062370512	3677500
2111	2019-01-28	217.1146697998047	217.168415884957	215.50264254607814	216.8101769776934	2407800
2112	2019-01-29	216.84597778320312	217.73258991734474	216.07578132062056	217.22211833487154	2436900
2113	2019-01-30	220.2760772705078	221.01044314559059	217.51769906750195	218.21624788311968	6028400
2114	2019-01-31	222.11196899414062	222.5776726972165	220.02527367573384	220.18648458524368	5308100
2115	2019-02-01	222.3000030517578	223.2582628142291	221.61936982172762	222.38060165819303	3718500
2116	2019-02-04	223.88525390625	223.91212011758716	221.7358613413524	222.3717268956401	2541700
2117	2019-02-05	224.87933349609375	225.0853123278689	223.82254579638783	224.28824954534724	3613300
2118	2019-02-06	224.60169982910156	224.98680495940994	223.84941859623274	224.56588276985815	2052200
2119	2019-02-07	222.39854431152344	223.5180150896799	220.86710227422293	223.03439606088403	3907800
2120	2019-02-08	222.68515014648438	222.738896229644	220.49098987433544	221.2164048447007	2512600
2121	2019-02-11	222.8015594482422	223.45532658098722	222.30003870720952	223.2493477763664	2986600
2122	2019-02-12	225.68536376953125	226.00777197867586	224.19870293484112	224.23453366108947	5980500
2123	2019-02-13	226.365966796875	227.17199404401518	226.03460778345325	226.41971287901734	3569100
2124	2019-02-14	225.8644256591797	226.90329784028702	224.63749003648442	225.37185577456717	3247800
2125	2019-02-15	228.3541717529297	228.372087115491	227.30634852248522	227.5033765144065	2806600
2126	2019-02-19	228.74822998046875	229.34826481068993	227.6108435914793	227.6108435914793	2509300
2127	2019-02-20	229.2766571044922	229.60801619350357	228.27360165692846	228.73930548381807	2156300
2128	2019-02-21	228.44371032714844	228.945231101576	227.5123028899976	228.66760450611906	2020000
2129	2019-02-22	229.81394958496094	229.99307587733838	228.77509088242616	228.9900342340286	2119400
2130	2019-02-25	230.1542510986328	231.60508100309596	230.05575077884367	231.13939095068568	2941300
2131	2019-02-26	229.98410034179688	230.73640886906082	229.63483961848416	229.76020615247236	4629600
2132	2019-02-27	229.86767578125	230.18110575090355	228.46161385076542	229.3213598008345	2136400
2133	2019-02-28	229.33035278320312	230.0557677890716	229.13332479822438	229.64381012260128	2207000
2134	2019-03-01	230.90655517578125	231.24687873397843	229.56318997079336	230.88865347881537	2867000
2135	2019-03-04	230.0199737548828	232.04398634788623	227.91537618388344	231.83799381637675	3384200
2136	2019-03-05	229.751220703125	230.3154383146238	229.23178465316664	230.15421376074707	2475900
2137	2019-03-06	228.28250122070312	229.82289427745707	228.01383913614302	229.82289427745707	2514900
2138	2019-03-07	226.4465789794922	228.0138382385324	225.64055173273604	227.90635973971519	6441200
2139	2019-03-08	225.9897918701172	226.08830584094903	224.19863870256694	224.68225771043745	4522300
2140	2019-03-11	229.28555297851562	229.37511612096455	226.5988363554674	226.61673805162366	1884200
2141	2019-03-12	230.10055541992188	230.57521006112597	229.5990345662284	229.73336562867544	2271900
2142	2019-03-13	231.6678009033203	232.48277907397102	230.78118861397766	230.91551966829698	1974300
2143	2019-03-14	231.58718872070312	232.06184330541637	231.09463244007304	231.66778734857894	1557500
2144	2019-03-15	232.71559143066406	233.36040769378155	231.83791649922287	231.97224752678284	3151200
2145	2019-03-18	233.54847717285156	233.7365406162996	232.64393601250336	232.84992848064286	1830000
2146	2019-03-19	233.62014770507812	235.1695053867965	232.74249994492465	234.47095658567036	4061800
2147	2019-03-20	232.78726196289062	234.43511993076112	231.81108656875813	233.3335780015645	3415200
2148	2019-03-21	235.4485321044922	235.83579120698522	232.0712149636589	232.0712149636589	2968300
2149	2019-03-22	230.97250366210938	234.7100631738875	230.89145133357624	234.22374920268877	4317400
2150	2019-03-25	230.76536560058594	231.71100352952283	229.61256188982725	230.63926588489792	2893600
2151	2019-03-26	232.4315185546875	233.36816912033822	231.21570604780274	232.36849617295573	3177600
2152	2019-03-27	231.35076904296875	233.01691793212723	229.86474101531203	232.4945440717926	2714300
2153	2019-03-28	232.25137329101562	232.55758011160606	230.8013640248914	231.8641141489171	1716700
2154	2019-03-29	233.7464141845703	233.90851883571537	232.5215593561067	233.56627958239932	2831100
2155	2019-04-01	236.4392547607422	236.6644092724743	235.23242987601984	235.47558685420515	3303900
2156	2019-04-02	236.520263671875	236.72741567912976	235.79076538654195	236.56531105676163	1512600
2157	2019-04-03	236.96165466308594	237.98837266116172	236.32222340103343	237.6461333284698	1933900
2158	2019-04-04	237.52899169921875	237.7271287662588	236.56535129035606	237.19576742389714	1738500
2159	2019-04-05	238.6728515625	238.71787148118807	237.87128812622512	238.14149009241694	1505000
2160	2019-04-08	238.8799591064453	238.9430089758551	237.68214901108902	238.27656031262572	1720100
2161	2019-04-09	237.610107421875	238.24956618615968	237.123793342306	237.96136174180788	2016900
2162	2019-04-10	238.42965698242188	238.51972430068486	237.6281210646607	237.98836285302593	2990600
2163	2019-04-11	238.3846435546875	238.8799725915872	237.84426711508672	238.8799725915872	1567700
2164	2019-04-12	239.99671936035156	240.25787881839685	239.2311884842271	239.86160465863082	1903400
2165	2019-04-15	239.8345489501953	240.14078323953257	239.08704814539317	240.07773338674673	1584500
2166	2019-04-16	240.00572204589844	240.6811856585321	239.43832821373658	240.645180721498	2447700
2167	2019-04-17	239.42025756835938	241.01434134576004	239.02398349634842	240.99633888236934	1872400
2168	2019-04-18	239.87059020996094	240.10475968055633	238.7358027566813	239.96065750516527	2788900
2169	2019-04-22	240.10472106933594	240.203775838856	239.08701851501067	239.16807082225668	1126500
2170	2019-04-23	242.1761932373047	242.4373801730043	240.20383746758185	240.4289919848134	2618300
2171	2019-04-24	241.69883728027344	242.45535306773766	241.57276505803554	242.16717620918863	1393400
2172	2019-04-25	241.6088104248047	242.1582017638255	240.44703285211924	241.61782540100154	1237400
2173	2019-04-26	242.7165985107422	242.75263093350583	240.87932973539418	241.6178432362783	2172600
2174	2019-04-29	243.0228729248047	243.53623202427028	242.68063352516094	242.7707008647556	1892500
2175	2019-04-30	243.1758270263672	243.4460013792229	241.46463117603187	242.77053801240888	2024600
2176	2019-05-01	241.40167236328125	243.95040937839764	241.36563994519042	243.77928974831863	2669400
2177	2019-05-02	240.92431640625	242.08609377184902	239.50132465497194	241.25754064993401	3009000
2178	2019-05-03	243.2118377685547	243.45502217661718	241.99602566694386	242.19416269200292	1969000
2179	2019-05-06	242.24827575683594	242.59048756087407	238.94299510935215	239.24920197697634	3966900
2180	2019-05-07	238.32159423828125	240.53710741266227	236.3942854969854	239.99675845648702	4752500
2181	2019-05-08	237.8532257080078	239.40228980914836	237.28583195516552	237.8892581246895	2662500
2182	2019-05-09	237.12380981445312	237.61913890628207	234.34090244929072	235.90796956169333	3094800
2183	2019-05-10	238.23146057128906	239.00600633391295	233.50321612873154	236.29513739174908	3131900
2184	2019-05-13	232.38648986816406	234.46691550388556	231.52190417811082	233.59331483763185	5548200
2185	2019-05-14	234.40386962890625	235.79984421423873	233.11599230576812	233.25107952765603	4702600
2186	2019-05-15	235.790771484375	236.36718013615922	232.71966113048805	232.9268131431	2444100
2187	2019-05-16	237.9523162841797	239.20418871884075	236.36724701265652	236.38524948136433	3221500
2188	2019-05-17	236.5113067626953	238.68179968841292	235.8358431856552	235.86288811403278	2719500
2189	2019-05-20	234.89920043945312	236.06097790551553	234.1786895269188	234.97123778836607	2762600
2190	2019-05-21	236.88955688476562	237.3218634291857	236.18707592800854	236.412230433183	2760500
2191	2019-05-22	236.24110412597656	237.12371965577174	235.84483000930774	236.0699845081114	3421500
2192	2019-05-23	233.47616577148438	234.25071142490788	232.07120410540787	234.23268147747356	3813200
2193	2019-05-24	233.88150024414062	235.05229269845236	233.31410648324075	234.70106595603136	1833100
2194	2019-05-28	231.78305053710938	235.02528104736223	231.72002816131985	234.12466298810764	2565900
2195	2019-05-29	230.1890106201172	231.02657897955734	228.84709824952895	230.67535216111258	4593500
2196	2019-05-30	230.8284149169922	231.6209632661669	229.78370833402968	230.8104124489415	2977200
2197	2019-05-31	227.73928833007812	229.19829895702605	227.64923476794237	228.42376686248423	3698600
2198	2019-06-03	227.0637969970703	228.72094449727763	225.8479709894091	227.70324179901536	3825600
2199	2019-06-04	232.0623016357422	232.14335397486332	228.7840382240739	229.18931366202247	3536300
2200	2019-06-05	234.0255889892578	234.05260642943102	231.83709388118865	233.47619772616292	2646500
2201	2019-06-06	235.54759216308594	236.19603809239	233.71933908923452	234.3137501481528	2277500
2202	2019-06-07	237.8982391357422	238.92495684809813	236.36720502698356	236.52029469551934	1877400
2203	2019-06-10	239.01504516601562	240.55509438531433	238.93396535238915	239.34826945767907	2845900
2204	2019-06-11	238.9700164794922	241.05044220596946	238.3846201792803	240.6902004431225	1894500
2205	2019-06-12	238.51966857910156	239.29421435359433	238.08736204324418	238.77184052051496	1711900
2206	2019-06-13	239.58241271972656	239.88861957000773	238.76284696543752	239.40230559380495	1813700
2207	2019-06-14	239.22216796875	239.82559417045624	238.5827368331228	239.3032202970958	1203300
2208	2019-06-17	239.43833923339844	240.06878296141198	239.2221996625074	239.5104040801528	1782500
2209	2019-06-18	241.824951171875	242.86065638863036	240.73518358849924	241.0504053896023	2340700
2210	2019-06-19	242.46444702148438	242.91475614770474	241.1495520686335	242.03214036582517	1684500
2211	2019-06-20	244.7249298095703	245.1392063782437	242.92369387746797	244.9140518867309	3288100
2212	2019-06-21	244.436767578125	245.6796249829562	244.22062802413134	244.5448373551218	2226000
2213	2019-06-24	244.12155151367188	244.89609740827814	243.97744931270597	244.598878029822	3518400
2214	2019-06-25	241.70794677734375	244.18464713334802	241.60886447106495	244.1576296833974	2287100
2215	2019-06-26	241.47377014160156	243.0048322197549	241.38370281617688	242.53649312142198	2988700
2216	2019-06-27	242.32110595703125	242.79185092866587	241.86845699786338	242.15813133483087	2054600
2217	2019-06-28	243.6608428955078	244.02295640908986	242.782703120639	243.25347555303682	2883300
2218	2019-07-01	245.73410034179688	246.82950322626698	244.70204732274811	246.65749438975885	4497900
2219	2019-07-02	246.44921875	246.46731475927234	244.99167499247233	245.76118361272023	3040700
2220	2019-07-03	248.34129333496094	248.38654717290703	246.92903101009642	247.06482015143038	2335800
2221	2019-07-05	248.02450561523438	248.27798796183637	246.11431238074837	247.27312039664747	3362500
2222	2019-07-08	246.78419494628906	247.20062421401448	246.26816855057655	246.95620374485992	3131800
2223	2019-07-09	247.09197998046875	247.3454622555099	245.6434979970212	245.6978136539946	2532900
2224	2019-07-10	248.24172973632812	249.12893162534667	247.56275631047197	248.06972092491128	2853200
2225	2019-07-11	248.7396697998047	249.05650197548536	247.91584536253384	248.83923931158992	2249400
2226	2019-07-12	249.9617462158203	250.03418550655795	249.0111946379714	249.30995836414874	2932300
2227	2019-07-15	250.02520751953125	250.36016337589055	249.5997163331415	250.34206736088598	1466200
2228	2019-07-16	249.21041870117188	250.10665483134008	248.9478745598344	249.9708656642693	1564000
2229	2019-07-17	247.52651977539062	249.31899161572454	247.52651977539062	249.21036030752182	1758100
2230	2019-07-18	248.4318389892578	248.76679476100273	246.6664971958764	247.064830445383	3461100
2231	2019-07-19	247.10108947753906	249.4458078809593	246.87476498731507	249.4276842401406	2319400
2232	2019-07-22	247.6985626220703	248.15121160398485	246.9562392886315	247.43604610436086	1304100
2233	2019-07-23	249.40052795410156	249.40958977456717	247.95207330968054	248.69439664532084	1753000
2234	2019-07-24	250.5502471923828	250.57740502336665	248.6581779605125	248.75774746495375	1669900
2235	2019-07-25	249.32809448242188	250.23339236981568	248.66721707872478	250.23339236981568	1874200
2236	2019-07-26	251.11151123046875	251.26539638693748	249.9527311375122	250.0432664441097	1796900
2237	2019-07-29	250.65884399414062	251.0118957483063	250.0975638127783	250.97570373031138	2925900
2238	2019-07-30	250.05227661132812	250.36913634022818	248.99309374564058	249.36426912778134	1751100
2239	2019-07-31	247.21868896484375	250.41438880802627	245.39905933622873	250.21524983222716	4910000
2240	2019-08-01	245.14566040039062	250.1157377264685	244.37615155214914	247.3998436462068	6921000
2241	2019-08-02	243.3531494140625	244.5028679104177	241.85035144195533	244.3308867103742	5310400
2242	2019-08-05	236.17408752441406	239.61420801203613	234.20054500917294	239.51463851816865	7354000
2243	2019-08-06	239.21592712402344	239.42415560334783	236.33708620554668	237.66787532861636	4366800
2244	2019-08-07	239.37884521484375	240.11213418828225	234.46305739429957	236.42756568434143	4261200
2245	2019-08-08	244.05015563964844	244.0592174579598	240.26601766980866	240.80920184608829	3618800
2246	2019-08-09	242.34825134277344	243.78767164370043	240.80923390964472	243.27164522615155	2616300
2247	2019-08-12	239.50564575195312	241.5244703144087	238.60940953876826	241.0265398190255	2104500
2248	2019-08-13	243.21728515625	244.52091606387737	238.91712105015117	239.19776112898128	3402300
2249	2019-08-14	235.89349365234375	240.0397461105872	235.89349365234375	239.50562363495655	4354800
2250	2019-08-15	236.63583374023438	237.43247269320793	234.77995644992754	236.84403457774465	2775200
2251	2019-08-16	240.10311889648438	240.51954820996622	238.1114523928749	238.15673386602535	2432700
2252	2019-08-19	243.0543670654297	243.6518669380106	242.2939202169167	242.9457081206449	1430800
2253	2019-08-20	241.17137145996094	243.0634408845242	241.07180194537926	242.60175771077994	1865000
2254	2019-08-21	243.12681579589844	243.46177161776168	242.5474394728785	243.14491180903937	2007400
2255	2019-08-22	243.0362091064453	244.3489018024589	241.4429039653964	243.77855983974254	1883700
2256	2019-08-23	236.798828125	243.3803352959857	235.67623970625513	241.88659897239947	4184200
2257	2019-08-26	239.42416381835938	239.42416381835938	237.43249716192423	238.82666382142884	2260000
2258	2019-08-27	238.48265075683594	241.0446596246103	237.83083507739366	240.73686161313796	2490400
2259	2019-08-28	240.13929748535156	240.31130627340866	237.1880178876305	237.8488952116128	3124000
2260	2019-08-29	243.26255798339844	243.7333305091545	241.6239712168143	242.5383308126138	3128700
2261	2019-08-30	243.1630401611328	244.6205566309945	242.31205785950496	244.5662409630184	4209200
2262	2019-09-03	241.8140411376953	242.43869872408885	240.51947213357198	241.56055890173067	3368500
2263	2019-09-04	244.4032745361328	244.48474803162222	243.0543895094205	243.75145894471828	1486100
2264	2019-09-05	247.63522338867188	248.449986065583	246.65748607437652	246.7570832209726	1755800
2265	2019-09-06	247.81619262695312	248.40465825548483	247.31828992472782	247.98820140644787	1890800
2266	2019-09-09	247.87962341308594	248.8030173535879	247.1101146489175	248.77585952085258	2158500
2267	2019-09-10	247.9339141845703	247.94297600373898	246.12331851067415	247.2458789876906	1870400
2268	2019-09-11	249.71737670898438	249.71737670898438	247.59898287645657	248.18742100313094	2080300
2269	2019-09-12	250.45066833496094	251.4917554353041	249.80791453644483	250.50498400089185	2433700
2270	2019-09-13	250.3872833251953	251.25638920897583	249.9980118552205	250.95762542783265	2292000
2271	2019-09-16	249.56344604492188	249.95271745173076	248.9931040348322	249.30090195841333	1432400
2272	2019-09-17	250.24244689941406	250.29676256087544	249.26470973811283	249.37334106103557	1789200
2273	2019-09-18	250.39639282226562	250.47786633422697	248.00642025555115	249.86227026996013	2028700
2274	2019-09-19	250.3419647216797	251.65465740016313	250.0703864704381	250.7674557336198	2267900
2275	2019-09-20	249.00213623046875	251.13865329658165	248.50423351667922	250.9304248672269	2052700
2276	2019-09-23	249.17416381835938	249.77166369649524	248.3503394846037	248.58572575924734	1286400
2277	2019-09-24	247.1100616455078	250.47777031984148	246.29529921070815	250.1428145787845	5124900
2278	2019-09-25	248.62193298339844	249.02930040665836	245.87888182346572	247.21870485218145	2649200
2279	2019-09-26	248.13165283203125	248.82293514087306	246.8218167871768	248.631925480706	2355000
2280	2019-09-27	246.74000549316406	248.8593776045805	245.33920293047942	248.8320905047426	2836500
2281	2019-09-30	247.9588165283203	248.56823753263777	247.2220372490731	247.24932434241575	2735200
2282	2019-10-01	244.975341796875	249.3050518500629	244.7661222125129	248.72291785727302	3696000
2283	2019-10-02	240.65467834472656	243.52903917105093	239.45399070354105	243.52903917105093	4463500
2284	2019-10-03	242.5648651123047	242.61943930128191	237.94404687958624	240.45457060852772	2988800
2285	2019-10-04	245.93035888671875	246.10318638033223	243.19243383852015	243.2743228693842	1907800
2286	2019-10-07	244.87527465820312	246.64901928113738	244.5932987296957	245.19364263655038	1821900
2287	2019-10-08	241.07313537597656	243.7928513472413	241.00945622559195	243.1197510688953	2153100
2288	2019-10-09	243.31980895996094	244.1748415373997	242.31015877794022	242.90139762174476	1921200
2289	2019-10-10	244.975341796875	245.77580032608626	243.0924488146167	243.2470942046235	1559300
2290	2019-10-11	247.5313262939453	249.5506546909424	247.35849876490957	247.5040391977291	2806500
2291	2019-10-14	247.3038787841797	247.82236127528986	246.9400416489949	247.22201751068766	1215500
2292	2019-10-15	249.69610595703125	250.36920592933254	248.1133716646895	248.20433787259248	1783800
2293	2019-10-16	249.3049774169922	249.89624394431166	248.88656613219004	249.2959002266432	1150800
2294	2019-10-17	249.97816467285156	250.79680529749325	249.40510790790282	250.3601840101517	3100600
2295	2019-10-18	248.9502716064453	250.11456712663002	248.14981323150678	249.55969257895885	1152200
2296	2019-10-21	250.68768310546875	250.79683149895757	249.75078904935464	250.18738262330987	3017500
2297	2019-10-22	249.80535888671875	251.35167403249426	249.70528768843278	251.13337724932617	1601500
2298	2019-10-23	250.54209899902344	250.57849104351143	249.3959855491221	249.6052051061824	1296500
2299	2019-10-24	250.95143127441406	251.5153830442511	250.18733714089694	251.3971297198021	2220600
2300	2019-10-25	251.9974822998047	252.4522857118161	250.39656540664535	250.44203464424757	5500900
2301	2019-10-28	253.46192932128906	253.8439763913276	253.07080505936634	253.07080505936634	1795900
2302	2019-10-29	253.29824829101562	254.17146318985462	253.03445450318884	253.16181280041596	1599200
2303	2019-10-30	254.18963623046875	254.40793298376948	252.30674345625854	253.4983261663536	1811300
2304	2019-10-31	253.3709716796875	254.09867379990965	252.0975276680456	254.09867379990965	2312100
2305	2019-11-01	255.781494140625	255.79057133431283	254.60809336270697	254.73542390535582	2361900
2306	2019-11-04	256.8002624511719	257.3278223127191	256.472789486864	257.22777886409943	3797500
2307	2019-11-05	256.4727783203125	257.25505476393056	256.2453765735285	257.0367302108964	2995600
2308	2019-11-06	256.6091613769531	256.81838093447993	255.70865952659233	256.5455099977029	1457200
2309	2019-11-07	257.5188293457031	258.5376125226506	257.0367387368901	257.8371973535615	2689600
2310	2019-11-08	258.146484375	258.146484375	256.5092026954399	257.1823030678582	2328700
2311	2019-11-11	257.6460876464844	257.75523600475464	256.7273760327226	256.90020351964796	1123700
2312	2019-11-12	258.15557861328125	258.98332437260234	257.446086213721	257.94635899531943	1737600
2313	2019-11-13	258.2647399902344	258.6195000873338	257.0458697943394	257.2641666177815	1721400
2314	2019-11-14	258.61029052734375	258.6921518030222	257.40960296606977	258.0008695554057	2244000
2315	2019-11-15	260.5386962890625	260.5386962890625	259.2379650912906	259.820126828447	1892400
2316	2019-11-18	260.70245361328125	260.92077817331193	259.8838128504249	260.31132925843923	2278500
2317	2019-11-19	260.5750427246094	261.2754299179632	260.0383780815469	261.2754299179632	3212500
2318	2019-11-20	259.65643310546875	260.5296759016034	258.2283710656968	260.0657674010947	2816300
2319	2019-11-21	259.2561340332031	259.8201135969772	258.48299041897684	259.7109374575706	2307200
2320	2019-11-22	259.82928466796875	260.0202944026971	258.8742082353187	259.9202509375088	1266500
2321	2019-11-25	261.80303955078125	261.82122169380034	260.66603103465735	260.69331812868444	2040300
2322	2019-11-26	262.33062744140625	262.5853162659911	261.57566591963683	261.8849289381327	1795700
2323	2019-11-27	263.56781005859375	263.58599221065464	262.6582027933546	262.931073869322	1631500
2324	2019-11-29	262.5580139160156	263.31300315292475	262.40339629525	263.10378358242014	1988500
2325	2019-12-02	260.42041015625	262.90364666027926	260.0019988097345	262.90364666027926	4416100
2326	2019-12-03	258.5921325683594	258.7194630894351	256.60009139691005	257.89171754595185	3236000
2327	2019-12-04	260.2475891113281	260.78428155307563	259.30161802257913	259.6108810045544	3188800
2328	2019-12-05	260.7297668457031	260.9025666394364	259.5017918295784	260.9025666394364	1597200
2329	2019-12-06	263.0491638183594	263.46757512788037	262.46700220598797	262.49428929663077	1609400
2330	2019-12-09	262.2487487792969	263.34936529559855	262.2123567327668	262.75812639472565	1478900
2331	2019-12-10	262.003173828125	262.8218144693888	261.3755428593896	262.2487576928044	1822700
2332	2019-12-11	262.6853332519531	262.9490992150913	262.0394924922843	262.37607029727803	1835400
2333	2019-12-12	264.9957580566406	265.6961731145028	262.5216262520987	262.7399507777045	3276600
2334	2019-12-13	265.095947265625	266.29663553449666	264.0589816445964	264.7775791665893	3519600
2335	2019-12-16	266.96966552734375	267.52451249594077	266.7149766671838	266.7513687212077	3141900
2336	2019-12-17	267.02423095703125	267.597287813317	266.96965675729	267.41535530817765	3658200
2337	2019-12-18	267.0423583984375	267.62452008842115	267.0332812063421	267.44258762055193	3294400
2338	2019-12-19	268.1521301269531	268.22491423135153	267.1970538889935	267.2243409883922	2331600
2339	2019-12-20	269.51641845703125	269.934857470159	269.04343302883143	269.1435041872715	4985600
2340	2019-12-23	269.7806701660156	270.11885125232317	269.62527534319975	270.0822828422152	2325200
2341	2019-12-24	269.7806701660156	270.0000248396153	269.497327748108	269.96345642950735	1305900
2342	2019-12-26	271.160888671875	271.1791589333292	270.1097489273875	270.14631734382476	2390300
2343	2019-12-27	271.160888671875	271.9286580558846	270.6855829387769	271.9286580558846	2225400
2344	2019-12-30	269.6710205078125	271.31623651572073	269.1865936248763	271.233978504678	2345400
2345	2019-12-31	270.3656005859375	270.5392656511962	268.8757797056719	269.20481168604323	2512700
2346	2020-01-02	272.7604064941406	272.78782583221164	270.859239409454	271.72756493758413	3142400
2347	2020-01-03	270.7677307128906	271.79142280810856	269.6709297080932	269.83544567478515	3247900
2348	2020-01-06	271.7823791503906	271.84636689797287	269.0403340159865	269.10432176356875	2777100
2349	2020-01-07	271.0328674316406	271.70922960720367	270.6032792649528	271.29793959241164	2251800
2350	2020-01-08	272.43133544921875	273.5738543115313	270.97805480358045	271.19740949921584	3719500
2351	2020-01-09	274.3141784667969	274.3781662115062	273.37274412866054	273.9577271199614	2168500
2352	2020-01-10	273.52813720703125	274.990538888903	273.0985490422623	274.88086155211505	3666800
2353	2020-01-13	275.3378601074219	275.41099692525427	273.729212730911	274.1222324728097	2728000
2354	2020-01-14	274.9722900390625	275.95029285743954	274.497012244803	275.01800752863295	2620100
2355	2020-01-15	275.58465576171875	276.306707486947	274.83515681028234	274.9448341410247	2822300
2356	2020-01-16	277.88800048828125	277.8971495649055	276.681493901991	276.8917274096636	2582600
2357	2020-01-17	278.8294372558594	278.95741275557697	278.0433976782566	278.56436507324906	2218000
2358	2020-01-21	278.2536926269531	278.9757725800459	277.8606727119735	277.93378166847896	2757900
2359	2020-01-22	278.3268127441406	279.61557768666097	278.15314760265346	279.05801383937745	2765300
2360	2020-01-23	278.6009216308594	278.7471673842304	276.63579487695057	277.71432592784606	2673100
2361	2020-01-24	276.05999755859375	279.2499015399036	274.94489794805844	279.15852233876006	3448200
2362	2020-01-27	271.67266845703125	273.0436908559245	270.9597379253476	271.31618924442836	4302000
2363	2020-01-28	274.6158752441406	275.3196568994137	272.5776113269052	273.01634866017736	3562500
2364	2020-01-29	274.3416442871094	275.97773923126323	274.1314386524807	275.8314934586573	2739400
2365	2020-01-30	275.2007751464844	275.3835893053181	271.7366504593134	272.4130405321787	4432700
2366	2020-01-31	270.2651062011719	274.7529233415268	269.3785105071543	274.6066775896396	6184700
2367	2020-02-03	272.2301940917969	273.90285697685243	271.4898442553038	271.5721022489673	3205200
2368	2020-02-04	276.4255676269531	277.15679641034285	275.2647785435748	275.57554031644315	2292800
2369	2020-02-05	279.55157470703125	279.7617803663673	277.74181443853576	279.1402566798856	3049900
2370	2020-02-06	280.5020446777344	280.67568184584553	279.51489297019145	280.41975879083833	1925500
2371	2020-02-07	279.0762023925781	280.2278702792335	278.5369368613655	279.53320991667624	2249000
2372	2020-02-10	281.0779113769531	281.1144797908632	278.18049915231967	278.21706756622973	2246900
2373	2020-02-11	281.5897216796875	283.06130029644663	281.16013352500266	282.3666399883971	2438800
2374	2020-02-12	283.3995361328125	283.59147150477145	282.5860771512054	282.942528556272	2115800
2375	2020-02-13	283.12530517578125	284.0027517961206	281.84566181644345	282.0650443916722	2043400
2376	2020-02-14	283.6005859375	283.64627553216104	282.43064780021746	283.4451911073066	1637000
2377	2020-02-18	282.8236999511719	283.18017924702934	281.54408432539236	282.650034841938	3000300
2378	2020-02-19	284.1855773925781	284.79795186814454	283.4543486016073	283.7285698582937	2257500
2379	2020-02-20	283.0704040527344	284.43227722372154	280.30094023314143	283.6645081136236	4617300
2380	2020-02-21	280.136474609375	282.0467627907132	279.3412859480099	281.7908396825322	2678000
2381	2020-02-24	270.7677307128906	273.6377505238216	269.7897560929877	271.42582247317614	7097000
2382	2020-02-25	262.63311767578125	272.58675634462435	261.7373727604329	272.12974875601327	8465800
2383	2020-02-26	261.47222900390625	267.14825328566263	260.9329636016526	263.793806587808	10233700
2384	2020-02-27	249.882568359375	260.018991123651	249.8551211322376	256.4451892105165	14897000
2385	2020-02-28	248.37442016601562	249.45297903466172	239.7004269866861	242.50645965195775	23179600
2386	2020-03-02	259.46142578125	259.61682059972566	247.23190098620614	250.44010246561652	12428600
2387	2020-03-03	252.30471801757812	263.52882152923445	249.8551365252233	259.89103164904407	9805900
2388	2020-03-04	262.7611083984375	262.91647536718153	254.73605579366807	257.0485132101469	5253900
2389	2020-03-05	253.95909118652344	259.0410127123905	251.91167847495765	256.19841135787277	6220000
2390	2020-03-06	249.6998291015625	250.86061843075015	243.67647193385596	246.16259453679157	6669100
2391	2020-03-09	230.43235778808594	238.54880275751822	229.55489711602513	232.0593036235557	16425900
2392	2020-03-10	242.25823974609375	242.25823974609375	229.57643947163788	239.20029390309733	10879100
2393	2020-03-11	230.24681091308594	236.66577354416617	227.39087929471935	235.69237163134883	11480100
2394	2020-03-12	207.97792053222656	223.77277953054417	207.3626572482	215.7467947693821	24669300
2395	2020-03-13	227.40928649902344	227.53784877243936	209.46559427504053	220.9995148463094	19533600
2396	2020-03-16	200.71414184570312	215.5906957021807	200.31926299370176	204.64449026177348	17271500
2397	2020-03-17	213.85507202148438	214.83765200008764	198.9050538213037	205.47093508043233	15115500
2398	2020-03-18	202.16500854492188	206.3800426552583	191.29227165106124	198.42751136800965	20177500
2399	2020-03-19	202.3395233154297	207.53713819238817	194.78186950733658	200.58555564299093	12441200
2400	2020-03-20	193.52378845214844	206.21476857536638	192.89015514560236	204.59855525212572	11533200
2401	2020-03-23	187.5823211669922	193.5604866089816	184.16622262521713	192.50444059185477	14128200
2402	2020-03-24	205.47096252441406	205.976033614631	197.27967488423883	198.71222996759076	13160800
2403	2020-03-25	208.10647583007812	216.27021461294498	202.32115994614975	206.61882477560923	11876400
2404	2020-03-26	220.61380004882812	221.7157642543952	210.15429709158366	210.5399838629204	12411100
2405	2020-03-27	213.83668518066406	220.0627972681573	211.8164152605979	213.68975289245418	11170600
2406	2020-03-30	220.75155639648438	221.40355975575923	213.93772824883857	215.7284219648243	8727800
2407	2020-03-31	217.4732208251953	222.17494278409913	216.20595413598835	219.88835593449454	10386300
2408	2020-04-01	207.67483520507812	212.1745416887784	205.81986771954996	209.30024027037237	13710100
2409	2020-04-02	212.53271484375	213.21225222627055	206.36169821687741	206.92186536346733	6547000
2410	2020-04-03	209.39210510253906	213.69896180695633	206.93103812334263	211.6052115650798	5490200
2411	2020-04-06	223.6350555419922	225.2604610598565	216.65592444685547	217.60179250323867	7624000
2412	2020-04-07	223.75440979003906	232.14772481168754	223.5707514200105	231.33961116887926	12936600
2413	2020-04-08	231.34878540039062	232.3772974777576	224.11254485148692	226.1236368991704	6958600
2414	2020-04-09	234.78329467773438	237.28110214519842	232.45998160546122	234.27822357240595	8812600
2415	2020-04-13	232.50588989257812	234.12210334916054	229.00714640228412	233.83743074151266	7666400
2416	2020-04-14	239.60438537597656	240.25637471164058	236.19745034323762	237.1433042898525	6631100
2417	2020-04-15	234.38839721679688	235.91277432414316	232.43240121381237	234.24146491346076	4888900
2418	2020-04-16	235.572998046875	236.28008346096684	232.6986962589587	235.5546420187259	6165700
2419	2020-04-17	242.07460021972656	242.43275296562666	238.30037649462167	240.88081378233596	6738800
2420	2020-04-20	237.712646484375	241.60628246958373	237.45552195912765	238.43811597593663	6498700
2421	2020-04-21	230.44883728027344	234.6179534513947	229.57644957433783	233.4792492171016	6526100
2422	2020-04-22	235.5178985595703	237.1341257965625	233.6904649040112	234.93018338581908	5626800
2423	2020-04-23	235.47203063964844	239.58602347546827	235.2700022039984	236.69336525666387	7665400
2424	2020-04-24	238.8881378173828	239.40238693870901	235.0312413829611	236.9229495130843	4768200
2425	2020-04-27	242.34091186523438	243.26840975555402	240.20127153323008	240.60532835528196	3892200
2426	2020-04-28	241.22056579589844	245.91312310345683	240.87160510078235	245.62845054153993	5849500
2427	2020-04-29	247.43753051757812	248.8608934214547	245.10502573607485	246.08761975331686	6773100
2428	2020-04-30	245.27952575683594	246.63860063219815	243.5622981079021	246.17944765550038	7386600
2429	2020-05-01	238.59420776367188	241.37667307770408	237.6024218555107	240.7246838391234	4790700
2430	2020-05-04	239.34722900390625	239.58596944712818	235.57297772185436	236.84943619208238	4128900
2431	2020-05-05	241.55117797851562	244.0948750873367	241.1471211636492	241.92768673893528	4437200
2432	2020-05-06	239.92579650878906	243.45208815612799	239.80644027035424	243.0847713641192	3021400
2433	2020-05-07	242.7632598876953	244.54477502978293	242.34084714997806	242.84593205489932	3410200
2434	2020-05-08	246.82225036621094	247.15285505179918	244.61832188535007	245.67436802988016	3201100
2435	2020-05-11	246.85899353027344	248.12626012932193	244.66422902405753	244.98564168713776	3469300
2436	2020-05-12	241.8909454345703	248.3098943084342	241.81746527343697	247.9242215481302	5159900
2437	2020-05-13	237.60243225097656	242.3408935125332	235.41685997661259	241.3950396653765	5617500
2438	2020-05-14	240.467529296875	240.59610555311338	233.22211153061306	235.38929964033952	7737600
2439	2020-05-15	241.55117797851562	241.6154380892445	237.4371576928166	238.3371075121956	3385900
2440	2020-05-18	248.93438720703125	250.4220665217215	247.07941910834688	247.3181876448668	6759200
2441	2020-05-19	246.58346557617188	250.0087563302213	246.4181772565369	248.50272135274028	4921100
2442	2020-05-20	250.60569763183594	251.42300341000623	249.49455523714818	249.70577570245024	4896200
2443	2020-05-21	248.8057861328125	251.23929100001843	247.89667232049993	250.51382154072942	3581300
2444	2020-05-22	249.36595153808594	249.52207586910066	247.48343568606958	248.64051006749767	2296400
2445	2020-05-26	252.5708465576172	255.05025551561923	252.1208576385273	254.85741913570658	4911800
2446	2020-05-27	256.2532043457031	256.2532043457031	250.56888959957632	255.086966150134	5152400
2447	2020-05-28	255.74818420410156	258.9989948232426	255.11455091330785	257.1531910609765	4630600
2448	2020-05-29	256.89599609375	257.44698506828075	252.86462098748905	255.31650931314232	7049300
2449	2020-06-01	258.0163879394531	258.49389687810464	255.81245957145194	256.27161248247177	3888200
2450	2020-06-02	260.13763427734375	260.13763427734375	257.5480055102998	258.7693677695179	4343900
2451	2020-06-03	263.57208251953125	264.4077440396463	261.65282703795646	261.9007875037661	5568100
2452	2020-06-04	262.9017639160156	264.24248247896236	260.98250824026877	262.6354473987254	3818600
2453	2020-06-05	269.6237487792969	271.24916795860975	267.7871372045478	267.80552125595517	6015500
2454	2020-06-08	272.89288330078125	273.0306235337778	269.87165007623094	270.376706938706	5559700
2455	2020-06-09	270.955322265625	272.1766847416612	269.6421516240274	270.4318812044666	4686400
2456	2020-06-10	269.2656555175781	272.176697534033	268.6871183201033	271.3869398920045	5602600
2457	2020-06-11	253.74630737304688	263.48035606877846	253.26877034236156	262.96607895316185	7748200
2458	2020-06-12	256.80426025390625	260.9366371406025	252.07499008847097	260.2020035705351	6232200
2459	2020-06-15	259.14599609375	260.20204251797037	250.4863481563946	251.5332305761376	4431400
2460	2020-06-16	264.21502685546875	266.49243602610164	259.7244966657741	266.3546676943127	5295000
2461	2020-06-17	263.00274658203125	265.4087030294356	262.5252377073711	265.14241455434785	2662800
2462	2020-06-18	263.24151611328125	263.6639288896958	261.3038765077562	261.6895772336763	2756300
2463	2020-06-19	261.689697265625	266.55670851281707	260.4959105142696	266.34551603997295	3479500
2464	2020-06-22	263.42523193359375	263.7282885914528	260.11935292604016	261.12030305076286	2518000
2465	2020-06-23	264.6189270019531	266.70347048290205	264.25161039191056	265.85864508225023	2503600
2466	2020-06-24	257.85107421875	263.27826445535646	256.1797510613923	262.7088913612213	4532300
2467	2020-06-25	260.5784912109375	260.89071185407164	255.49106867693135	257.36442056020843	3897400
2468	2020-06-26	254.47174072265625	259.80712391469547	253.92994359133837	259.6234515204133	4479000
2469	2020-06-29	258.1852722167969	258.2037236601683	253.58832750448826	255.59142183091612	3464600
2470	2020-06-30	261.6283264160156	263.0314248048848	257.6775486344597	257.806793241915	5215700
2471	2020-07-01	263.41912841796875	264.47145231401043	262.10837162166234	262.4960491422033	3712600
2472	2020-07-02	264.7483215332031	267.7390888831436	264.1667771773504	266.5483370946387	3661100
2473	2020-07-06	268.8561706542969	269.15153471406194	267.6007677622196	268.3115570760958	3573800
2474	2020-07-07	266.0683898925781	269.24378519448356	265.7453346476193	267.3884148074305	3420300
2475	2020-07-08	268.04376220703125	268.2006699072277	265.1914506508399	266.76990831064325	2434200
2476	2020-07-09	266.6776123046875	268.892997058519	263.4560744634535	268.6345359734077	3164600
2477	2020-07-10	269.3545227050781	269.5483896364316	265.2375970028618	266.5114509168118	2712400
2478	2020-07-13	266.9175720214844	273.64682695364354	266.4098615838054	271.47758530389234	3657900
2479	2020-07-14	270.48992919921875	270.7576300868748	264.5822272466984	265.65300262717784	4053100
2480	2020-07-15	272.88995361328125	273.92379798133703	270.7853338154116	273.4068757973091	6601400
2481	2020-07-16	272.09613037109375	272.40997401640493	270.6007461086669	271.20074214147206	3082900
2482	2020-07-17	272.8160705566406	273.5545508844072	271.15453911691804	272.97300642946107	2246000
2483	2020-07-20	275.0869140625	275.70536151456525	271.9392097787102	272.6130397437918	2539900
2484	2020-07-21	275.6591491699219	277.2468465389666	274.76376120883026	276.7945185700741	3305500
2485	2020-07-22	277.22833251953125	277.4406508528708	275.17909579951174	275.2806491485484	4121100
2486	2020-07-23	273.9145812988281	277.4961339977871	272.6592067945304	276.8592069368821	3487100
2487	2020-07-24	272.1422119140625	273.05605129220163	270.7391135248408	272.17911479893803	2851000
2488	2020-07-27	274.12689208984375	274.26534836659454	272.06841487498855	272.7515127905391	2253300
2489	2020-07-28	272.4284362792969	274.4591941201975	272.1145926539799	273.3976584113007	3135600
2490	2020-07-29	275.72381591796875	276.24073810561566	273.13917680958775	273.2314903795561	2370800
2491	2020-07-30	274.7176818847656	275.1330789360085	271.08077449966385	272.99152769298763	2951700
2492	2020-07-31	277.01611328125	277.01611328125	272.52993307740775	276.41611734923214	4460300
2493	2020-08-03	278.7607727050781	279.5269444750222	277.9669378467421	278.44692905153937	3767700
2494	2020-08-04	279.93304443359375	279.93304443359375	278.0499547275297	278.0499547275297	2129200
2495	2020-08-05	281.6776428222656	281.9084126473158	280.90225959051423	281.17917211251665	2615100
2496	2020-08-06	283.5699768066406	283.6530505645646	280.8468815596151	281.15148533866966	4088200
2497	2020-08-07	283.7176818847656	283.9392401050736	281.83462011811497	282.67462578516694	3319600
2498	2020-08-10	284.622314453125	284.7700105456574	282.38847795767765	284.19770579343776	2118200
2499	2020-08-11	282.3238220214844	286.26536066550057	281.6038212624566	285.711507426984	3571200
2500	2020-08-12	286.1915588378906	286.902319868846	284.49309604056225	284.53923874472395	2947400

The file is too large to be shown. View Raw