historical-prices/data_cache/SPMO.csv

1	date	close	high	low	open	volume
2	2015-10-12	22.336183547973633	22.362783715753867	22.336183547973633	22.362783715753867	200
3	2015-10-13	22.336183547973633	22.336183547973633	22.336183547973633	22.336183547973633	0
4	2015-10-14	22.336183547973633	22.336183547973633	22.336183547973633	22.336183547973633	0
5	2015-10-15	22.336183547973633	22.336183547973633	22.336183547973633	22.336183547973633	0
6	2015-10-16	22.46919059753418	22.47805788433023	22.46919059753418	22.47805788433023	200
7	2015-10-19	22.46919059753418	22.46919059753418	22.46919059753418	22.46919059753418	0
8	2015-10-20	22.46919059753418	22.46919059753418	22.46919059753418	22.46919059753418	0
9	2015-10-21	22.46919059753418	22.46919059753418	22.46919059753418	22.46919059753418	0
10	2015-10-22	22.647418975830078	22.647418975830078	22.557861578607262	22.557861578607262	200
11	2015-10-23	22.647418975830078	22.647418975830078	22.647418975830078	22.647418975830078	0
12	2015-10-26	22.877071380615234	22.877071380615234	22.877071380615234	22.877071380615234	100
13	2015-10-27	22.877071380615234	22.877071380615234	22.877071380615234	22.877071380615234	0
14	2015-10-28	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	1100
15	2015-10-29	23.3204288482666	23.3204288482666	23.3204288482666	23.3204288482666	2100
16	2015-10-30	23.21402359008789	23.21402359008789	23.21402359008789	23.21402359008789	100
17	2015-11-02	23.21402359008789	23.21402359008789	23.21402359008789	23.21402359008789	100
18	2015-11-03	23.21402359008789	23.21402359008789	23.21402359008789	23.21402359008789	0
19	2015-11-04	23.21402359008789	23.21402359008789	23.21402359008789	23.21402359008789	0
20	2015-11-05	23.143089294433594	23.143089294433594	23.143089294433594	23.143089294433594	200
21	2015-11-06	23.16082191467285	23.16082191467285	23.16082191467285	23.16082191467285	1000
22	2015-11-09	23.16082191467285	23.16082191467285	23.16082191467285	23.16082191467285	0
23	2015-11-10	23.018056869506836	23.018056869506836	23.018056869506836	23.018056869506836	500
24	2015-11-11	23.018056869506836	23.018056869506836	23.018056869506836	23.018056869506836	0
25	2015-11-12	23.018056869506836	23.018056869506836	23.018056869506836	23.018056869506836	0
26	2015-11-13	22.542783737182617	22.542783737182617	22.542783737182617	22.542783737182617	200
27	2015-11-16	22.658058166503906	22.658058166503906	22.43372072250221	22.43372072250221	300
28	2015-11-17	22.658058166503906	22.658058166503906	22.658058166503906	22.658058166503906	0
29	2015-11-18	22.658058166503906	22.658058166503906	22.658058166503906	22.658058166503906	0
30	2015-11-19	23.03668212890625	23.078358205381424	23.03668212890625	23.078358205381424	500
31	2015-11-20	23.03668212890625	23.03668212890625	23.03668212890625	23.03668212890625	0
32	2015-11-23	23.03668212890625	23.03668212890625	23.03668212890625	23.03668212890625	0
33	2015-11-24	23.098751068115234	23.098751068115234	23.054416328603452	23.054416328603452	400
34	2015-11-25	23.453432083129883	23.453432083129883	23.453432083129883	23.453432083129883	200
35	2015-11-27	23.453432083129883	23.453432083129883	23.453432083129883	23.453432083129883	0
36	2015-11-30	23.453432083129883	23.453432083129883	23.453432083129883	23.453432083129883	0
37	2015-12-01	23.373634338378906	23.37895335762505	23.373634338378906	23.37895335762505	2000
38	2015-12-02	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
39	2015-12-03	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
40	2015-12-04	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
41	2015-12-07	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
42	2015-12-08	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
43	2015-12-09	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
44	2015-12-10	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
45	2015-12-11	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
46	2015-12-14	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
47	2015-12-15	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
48	2015-12-16	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
49	2015-12-17	23.373634338378906	23.373634338378906	23.373634338378906	23.373634338378906	0
50	2015-12-18	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	500
51	2015-12-21	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
52	2015-12-22	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
53	2015-12-23	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
54	2015-12-24	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
55	2015-12-28	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
56	2015-12-29	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
57	2015-12-30	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
58	2015-12-31	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
59	2016-01-04	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
60	2016-01-05	22.957204818725586	22.957204818725586	22.957204818725586	22.957204818725586	0
61	2016-01-06	22.68135643005371	22.68135643005371	22.68135643005371	22.68135643005371	200
62	2016-01-07	22.68135643005371	22.68135643005371	22.68135643005371	22.68135643005371	0
63	2016-01-08	22.68135643005371	22.68135643005371	22.68135643005371	22.68135643005371	0
64	2016-01-11	22.68135643005371	22.68135643005371	22.68135643005371	22.68135643005371	0
65	2016-01-12	22.68135643005371	22.68135643005371	22.68135643005371	22.68135643005371	0
66	2016-01-13	22.68135643005371	22.68135643005371	22.68135643005371	22.68135643005371	0
67	2016-01-14	21.853832244873047	21.853832244873047	21.853832244873047	21.853832244873047	300
68	2016-01-15	21.853832244873047	21.853832244873047	21.853832244873047	21.853832244873047	0
69	2016-01-19	22.174163818359375	22.174163818359375	22.174163818359375	22.174163818359375	400
70	2016-01-20	22.174163818359375	22.174163818359375	22.174163818359375	22.174163818359375	0
71	2016-01-21	21.622474670410156	21.622474670410156	21.622474670410156	21.622474670410156	1000
72	2016-01-22	21.622474670410156	21.622474670410156	21.622474670410156	21.622474670410156	0
73	2016-01-25	21.622474670410156	21.622474670410156	21.622474670410156	21.622474670410156	0
74	2016-01-26	21.622474670410156	21.622474670410156	21.622474670410156	21.622474670410156	0
75	2016-01-27	21.622474670410156	21.622474670410156	21.622474670410156	21.622474670410156	0
76	2016-01-28	21.649173736572266	21.649173736572266	21.649173736572266	21.649173736572266	800
77	2016-01-29	22.040693283081055	22.040693283081055	21.62247961506538	21.62247961506538	3300
78	2016-02-01	22.040693283081055	22.040693283081055	22.040693283081055	22.040693283081055	0
79	2016-02-02	21.800437927246094	21.889419645978	21.800437927246094	21.889419645978	300
80	2016-02-03	21.800437927246094	21.809336268837797	21.800437927246094	21.809336268837797	600
81	2016-02-04	21.800437927246094	21.800437927246094	21.800437927246094	21.800437927246094	0
82	2016-02-05	21.133075714111328	21.133075714111328	21.133075714111328	21.133075714111328	800
83	2016-02-08	21.133075714111328	21.133075714111328	21.133075714111328	21.133075714111328	0
84	2016-02-09	21.133075714111328	21.133075714111328	21.133075714111328	21.133075714111328	0
85	2016-02-10	21.04409408569336	21.04409408569336	21.04409408569336	21.04409408569336	300
86	2016-02-11	21.04409408569336	21.04409408569336	21.04409408569336	21.04409408569336	0
87	2016-02-12	20.86613655090332	20.86613655090332	20.86613655090332	20.86613655090332	100
88	2016-02-16	21.32883644104004	21.32883644104004	21.32883644104004	21.32883644104004	100
89	2016-02-17	21.32883644104004	21.32883644104004	21.32883644104004	21.32883644104004	0
90	2016-02-18	21.63137435913086	21.63137435913086	21.63137435913086	21.63137435913086	200
91	2016-02-19	21.63137435913086	21.63137435913086	21.63137435913086	21.63137435913086	0
92	2016-02-22	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	1000
93	2016-02-23	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
94	2016-02-24	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
95	2016-02-25	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
96	2016-02-26	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	100
97	2016-02-29	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
98	2016-03-01	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
99	2016-03-02	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
100	2016-03-03	21.996200561523438	21.996200561523438	21.996200561523438	21.996200561523438	0
101	2016-03-04	22.378814697265625	22.43220304520302	22.378814697265625	22.43220304520302	400
102	2016-03-07	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
103	2016-03-08	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
104	2016-03-09	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
105	2016-03-10	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
106	2016-03-11	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
107	2016-03-14	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
108	2016-03-15	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
109	2016-03-16	22.378814697265625	22.378814697265625	22.378814697265625	22.378814697265625	0
110	2016-03-17	22.538990020751953	22.538990020751953	22.441109931274728	22.441109931274728	1700
111	2016-03-18	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
112	2016-03-21	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
113	2016-03-22	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
114	2016-03-23	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
115	2016-03-24	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
116	2016-03-28	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
117	2016-03-29	22.538990020751953	22.538990020751953	22.538990020751953	22.538990020751953	0
118	2016-03-30	23.179656982421875	23.179656982421875	23.179656982421875	23.179656982421875	200
119	2016-03-31	23.179656982421875	23.179656982421875	23.179656982421875	23.179656982421875	0
120	2016-04-01	23.179656982421875	23.179656982421875	23.179656982421875	23.179656982421875	0
121	2016-04-04	23.179656982421875	23.179656982421875	23.179656982421875	23.179656982421875	0
122	2016-04-05	23.179656982421875	23.179656982421875	23.179656982421875	23.179656982421875	0
123	2016-04-06	23.179656982421875	23.179656982421875	23.179656982421875	23.179656982421875	0
124	2016-04-07	22.945634841918945	22.945634841918945	22.945634841918945	22.945634841918945	400
125	2016-04-08	23.072874069213867	23.072874069213867	23.072874069213867	23.072874069213867	1600
126	2016-04-11	23.072874069213867	23.072874069213867	23.072874069213867	23.072874069213867	0
127	2016-04-12	23.072874069213867	23.072874069213867	23.072874069213867	23.072874069213867	0
128	2016-04-13	23.072874069213867	23.072874069213867	23.072874069213867	23.072874069213867	0
129	2016-04-14	23.10846710205078	23.10846710205078	23.099568759107427	23.099568759107427	2500
130	2016-04-15	23.10846710205078	23.10846710205078	23.10846710205078	23.10846710205078	0
131	2016-04-18	23.295326232910156	23.295326232910156	23.055076092599947	23.055076092599947	600
132	2016-04-19	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
133	2016-04-20	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
134	2016-04-21	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
135	2016-04-22	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
136	2016-04-25	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
137	2016-04-26	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
138	2016-04-27	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
139	2016-04-28	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
140	2016-04-29	23.295326232910156	23.295326232910156	23.295326232910156	23.295326232910156	0
141	2016-05-02	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	100
142	2016-05-03	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
143	2016-05-04	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
144	2016-05-05	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
145	2016-05-06	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
146	2016-05-09	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
147	2016-05-10	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
148	2016-05-11	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
149	2016-05-12	22.98656463623047	22.98656463623047	22.98656463623047	22.98656463623047	0
150	2016-05-13	23.215238571166992	23.215238571166992	23.20634023088718	23.20634023088718	200
151	2016-05-16	23.215238571166992	23.215238571166992	23.215238571166992	23.215238571166992	0
152	2016-05-17	23.215238571166992	23.215238571166992	23.215238571166992	23.215238571166992	0
153	2016-05-18	23.215238571166992	23.215238571166992	23.215238571166992	23.215238571166992	0
154	2016-05-19	23.215238571166992	23.215238571166992	23.215238571166992	23.215238571166992	0
155	2016-05-20	22.903812408447266	22.903812408447266	22.903812408447266	22.903812408447266	400
156	2016-05-23	22.903812408447266	22.903812408447266	22.903812408447266	22.903812408447266	0
157	2016-05-24	22.903812408447266	22.903812408447266	22.903812408447266	22.903812408447266	0
158	2016-05-25	22.903812408447266	22.903812408447266	22.903812408447266	22.903812408447266	0
159	2016-05-26	22.903812408447266	22.903812408447266	22.903812408447266	22.903812408447266	0
160	2016-05-27	23.304224014282227	23.304224014282227	23.161853941341832	23.161853941341832	600
161	2016-05-31	23.304224014282227	23.304224014282227	23.304224014282227	23.304224014282227	0
162	2016-06-01	23.304224014282227	23.304224014282227	23.304224014282227	23.304224014282227	0
163	2016-06-02	23.3220272064209	23.3220272064209	23.24728314640609	23.24728314640609	500
164	2016-06-03	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
165	2016-06-06	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
166	2016-06-07	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
167	2016-06-08	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
168	2016-06-09	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
169	2016-06-10	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
170	2016-06-13	23.3220272064209	23.3220272064209	23.3220272064209	23.3220272064209	0
171	2016-06-14	23.099567413330078	23.11736409817995	23.099567413330078	23.099567413330078	500
172	2016-06-15	23.099567413330078	23.099567413330078	23.099567413330078	23.099567413330078	0
173	2016-06-16	23.099567413330078	23.099567413330078	23.099567413330078	23.099567413330078	0
174	2016-06-17	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
175	2016-06-20	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
176	2016-06-21	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
177	2016-06-22	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
178	2016-06-23	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
179	2016-06-24	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
180	2016-06-27	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
181	2016-06-28	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
182	2016-06-29	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
183	2016-06-30	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
184	2016-07-01	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
185	2016-07-05	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
186	2016-07-06	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
187	2016-07-07	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
188	2016-07-08	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
189	2016-07-11	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
190	2016-07-12	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
191	2016-07-13	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
192	2016-07-14	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
193	2016-07-15	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
194	2016-07-18	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
195	2016-07-19	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
196	2016-07-20	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
197	2016-07-21	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
198	2016-07-22	23.172765731811523	23.172765731811523	23.172765731811523	23.172765731811523	0
199	2016-07-25	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	500
200	2016-07-26	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
201	2016-07-27	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
202	2016-07-28	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
203	2016-07-29	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
204	2016-08-01	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
205	2016-08-02	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
206	2016-08-03	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
207	2016-08-04	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
208	2016-08-05	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
209	2016-08-08	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
210	2016-08-09	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
211	2016-08-10	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
212	2016-08-11	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
213	2016-08-12	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
214	2016-08-15	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
215	2016-08-16	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
216	2016-08-17	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
217	2016-08-18	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
218	2016-08-19	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
219	2016-08-22	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
220	2016-08-23	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
221	2016-08-24	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
222	2016-08-25	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
223	2016-08-26	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
224	2016-08-29	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
225	2016-08-30	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
226	2016-08-31	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
227	2016-09-01	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
228	2016-09-02	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
229	2016-09-06	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
230	2016-09-07	24.295696258544922	24.295696258544922	24.295696258544922	24.295696258544922	0
231	2016-09-08	24.473329544067383	24.473329544067383	24.473329544067383	24.473329544067383	100
232	2016-09-09	24.101104736328125	24.101104736328125	24.101104736328125	24.101104736328125	600
233	2016-09-12	24.118959426879883	24.118959426879883	24.118959426879883	24.118959426879883	100
234	2016-09-13	23.833311080932617	23.833311080932617	23.833311080932617	23.833311080932617	100
235	2016-09-14	23.833311080932617	23.833311080932617	23.833311080932617	23.833311080932617	0
236	2016-09-15	23.833311080932617	23.833311080932617	23.833311080932617	23.833311080932617	0
237	2016-09-16	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	100
238	2016-09-19	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
239	2016-09-20	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
240	2016-09-21	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
241	2016-09-22	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
242	2016-09-23	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
243	2016-09-26	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
244	2016-09-27	23.98845100402832	23.98845100402832	23.98845100402832	23.98845100402832	0
245	2016-09-28	24.416208267211914	24.416208267211914	24.416208267211914	24.416208267211914	300
246	2016-09-29	24.416208267211914	24.416208267211914	24.416208267211914	24.416208267211914	0
247	2016-09-30	24.416208267211914	24.416208267211914	24.416208267211914	24.416208267211914	0
248	2016-10-03	24.416208267211914	24.416208267211914	24.416208267211914	24.416208267211914	0
249	2016-10-04	24.416208267211914	24.416208267211914	24.416208267211914	24.416208267211914	0
250	2016-10-05	24.416208267211914	24.416208267211914	24.416208267211914	24.416208267211914	0
251	2016-10-06	23.997425079345703	23.997425079345703	23.871878560828993	23.871878560828993	300
252	2016-10-07	23.997425079345703	23.997425079345703	23.997425079345703	23.997425079345703	0
253	2016-10-10	23.997425079345703	23.997425079345703	23.997425079345703	23.997425079345703	0
254	2016-10-11	23.997425079345703	23.997425079345703	23.997425079345703	23.997425079345703	0
255	2016-10-12	23.997425079345703	23.997425079345703	23.997425079345703	23.997425079345703	0
256	2016-10-13	23.853940963745117	23.853940963745117	23.853940963745117	23.853940963745117	300
257	2016-10-14	23.853940963745117	23.853940963745117	23.853940963745117	23.853940963745117	0
258	2016-10-17	23.853940963745117	23.853940963745117	23.853940963745117	23.853940963745117	0
259	2016-10-18	23.853940963745117	23.853940963745117	23.853940963745117	23.853940963745117	0
260	2016-10-19	23.853940963745117	23.853940963745117	23.853940963745117	23.853940963745117	0
261	2016-10-20	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	300
262	2016-10-21	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
263	2016-10-24	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	300
264	2016-10-25	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
265	2016-10-26	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
266	2016-10-27	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
267	2016-10-28	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
268	2016-10-31	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
269	2016-11-01	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
270	2016-11-02	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
271	2016-11-03	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
272	2016-11-04	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
273	2016-11-07	23.9615535736084	23.9615535736084	23.9615535736084	23.9615535736084	0
274	2016-11-08	23.862913131713867	23.862913131713867	23.862913131713867	23.862913131713867	100
275	2016-11-09	23.74633026123047	23.755298114018274	23.53110692565218	23.53110692565218	4000
276	2016-11-10	23.74633026123047	23.74633026123047	23.74633026123047	23.74633026123047	0
277	2016-11-11	23.74633026123047	23.74633026123047	23.74633026123047	23.74633026123047	0
278	2016-11-14	23.74633026123047	23.74633026123047	23.74633026123047	23.74633026123047	0
279	2016-11-15	23.74633026123047	23.74633026123047	23.74633026123047	23.74633026123047	0
280	2016-11-16	23.74633026123047	23.74633026123047	23.74633026123047	23.74633026123047	0
281	2016-11-17	23.63871955871582	23.63871955871582	23.617197054013488	23.617197054013488	700
282	2016-11-18	23.63871955871582	23.70149281807969	23.575946299351948	23.70149281807969	800
283	2016-11-21	23.63871955871582	23.63871955871582	23.63871955871582	23.63871955871582	0
284	2016-11-22	23.63871955871582	23.63871955871582	23.63871955871582	23.63871955871582	0
285	2016-11-23	23.815378189086914	23.815378189086914	23.815378189086914	23.815378189086914	100
286	2016-11-25	23.815378189086914	23.815378189086914	23.815378189086914	23.815378189086914	0
287	2016-11-28	24.00638771057129	24.00638771057129	24.00638771057129	24.00638771057129	200
288	2016-11-29	24.00638771057129	24.00638771057129	24.00638771057129	24.00638771057129	0
289	2016-11-30	23.811790466308594	23.811790466308594	23.811790466308594	23.811790466308594	300
290	2016-12-01	23.811790466308594	23.811790466308594	23.811790466308594	23.811790466308594	0
291	2016-12-02	23.811790466308594	23.811790466308594	23.811790466308594	23.811790466308594	0
292	2016-12-05	23.811790466308594	23.811790466308594	23.811790466308594	23.811790466308594	0
293	2016-12-06	23.811790466308594	23.811790466308594	23.811790466308594	23.811790466308594	0
294	2016-12-07	23.959753036499023	23.959753036499023	23.782193715768276	23.782193715768276	400
295	2016-12-08	23.959753036499023	23.959753036499023	23.959753036499023	23.959753036499023	0
296	2016-12-09	23.959753036499023	23.959753036499023	23.959753036499023	23.959753036499023	0
297	2016-12-12	24.26375961303711	24.26375961303711	24.26375961303711	24.26375961303711	200
298	2016-12-13	24.26375961303711	24.26375961303711	24.26375961303711	24.26375961303711	0
299	2016-12-14	24.26375961303711	24.26375961303711	24.26375961303711	24.26375961303711	0
300	2016-12-15	24.26375961303711	24.26375961303711	24.26375961303711	24.26375961303711	0
301	2016-12-16	24.511070251464844	24.511070251464844	24.511070251464844	24.511070251464844	0
302	2016-12-19	24.511070251464844	24.511070251464844	24.511070251464844	24.511070251464844	0
303	2016-12-20	24.595325469970703	24.595325469970703	24.595325469970703	24.595325469970703	200
304	2016-12-21	24.64967918395996	24.64967918395996	24.64967918395996	24.64967918395996	100
305	2016-12-22	24.64967918395996	24.64967918395996	24.64967918395996	24.64967918395996	0
306	2016-12-23	24.64967918395996	24.64967918395996	24.64967918395996	24.64967918395996	0
307	2016-12-27	24.64967918395996	24.64967918395996	24.64967918395996	24.64967918395996	0
308	2016-12-28	24.64967918395996	24.64967918395996	24.64967918395996	24.64967918395996	0
309	2016-12-29	24.64967918395996	24.64967918395996	24.64967918395996	24.64967918395996	0
310	2016-12-30	24.6043758392334	24.6043758392334	24.6043758392334	24.6043758392334	100
311	2017-01-03	24.459434509277344	24.459434509277344	24.459434509277344	24.459434509277344	100
312	2017-01-04	24.608905792236328	24.608905792236328	24.608905792236328	24.608905792236328	600
313	2017-01-05	24.608905792236328	24.608905792236328	24.608905792236328	24.608905792236328	100
314	2017-01-06	24.608905792236328	24.608905792236328	24.608905792236328	24.608905792236328	0
315	2017-01-09	24.722143173217773	24.722143173217773	24.722143173217773	24.722143173217773	800
316	2017-01-10	24.63155746459961	24.63155746459961	24.61525149250853	24.63155746459961	2100
317	2017-01-11	24.63155746459961	24.63155746459961	24.63155746459961	24.63155746459961	0
318	2017-01-12	24.63155746459961	24.63155746459961	24.63155746459961	24.63155746459961	0
319	2017-01-13	24.63155746459961	24.63155746459961	24.63155746459961	24.63155746459961	0
320	2017-01-17	24.63155746459961	24.63155746459961	24.63155746459961	24.63155746459961	0
321	2017-01-18	24.758386611938477	24.758386611938477	24.758386611938477	24.758386611938477	100
322	2017-01-19	24.758386611938477	24.758386611938477	24.758386611938477	24.758386611938477	0
323	2017-01-20	24.8580379486084	24.8580379486084	24.8580379486084	24.8580379486084	200
324	2017-01-23	24.8580379486084	24.8580379486084	24.8580379486084	24.8580379486084	0
325	2017-01-24	24.8580379486084	24.8580379486084	24.8580379486084	24.8580379486084	0
326	2017-01-25	25.012039184570312	25.012039184570312	25.012039184570312	25.012039184570312	800
327	2017-01-26	25.012039184570312	25.012039184570312	25.012039184570312	25.012039184570312	0
328	2017-01-27	25.012039184570312	25.012039184570312	25.012039184570312	25.012039184570312	0
329	2017-01-30	25.012039184570312	25.012039184570312	25.012039184570312	25.012039184570312	0
330	2017-01-31	24.829044342041016	24.848973670868457	24.68591049936651	24.68591049936651	1400
331	2017-02-01	24.829044342041016	24.829044342041016	24.829044342041016	24.829044342041016	0
332	2017-02-02	24.829044342041016	24.829044342041016	24.829044342041016	24.829044342041016	0
333	2017-02-03	24.829044342041016	24.829044342041016	24.829044342041016	24.829044342041016	0
334	2017-02-06	24.829044342041016	24.829044342041016	24.829044342041016	24.829044342041016	0
335	2017-02-07	24.946813583374023	24.95677824872849	24.946813583374023	24.95677824872849	600
336	2017-02-08	24.946813583374023	24.946813583374023	24.946813583374023	24.946813583374023	0
337	2017-02-09	24.946813583374023	24.946813583374023	24.946813583374023	24.946813583374023	0
338	2017-02-10	24.946813583374023	24.946813583374023	24.946813583374023	24.946813583374023	0
339	2017-02-13	25.256635665893555	25.256635665893555	25.24938894972594	25.24938894972594	700
340	2017-02-14	25.256635665893555	25.256635665893555	25.256635665893555	25.256635665893555	0
341	2017-02-15	25.256635665893555	25.256635665893555	25.256635665893555	25.256635665893555	0
342	2017-02-16	25.256635665893555	25.256635665893555	25.256635665893555	25.256635665893555	0
343	2017-02-17	25.256635665893555	25.256635665893555	25.256635665893555	25.256635665893555	0
344	2017-02-21	25.6280574798584	25.6280574798584	25.6280574798584	25.6280574798584	700
345	2017-02-22	25.6280574798584	25.6280574798584	25.6280574798584	25.6280574798584	0
346	2017-02-23	25.745817184448242	25.745817184448242	25.745817184448242	25.745817184448242	200
347	2017-02-24	25.745817184448242	25.745817184448242	25.745817184448242	25.745817184448242	0
348	2017-02-27	25.745817184448242	25.745817184448242	25.745817184448242	25.745817184448242	0
349	2017-02-28	25.818294525146484	25.818294525146484	25.818294525146484	25.818294525146484	200
350	2017-03-01	25.818294525146484	25.818294525146484	25.818294525146484	25.818294525146484	0
351	2017-03-02	25.818294525146484	25.818294525146484	25.818294525146484	25.818294525146484	0
352	2017-03-03	25.854524612426758	25.854524612426758	25.854524612426758	25.854524612426758	500
353	2017-03-06	25.854524612426758	25.854524612426758	25.854524612426758	25.854524612426758	0
354	2017-03-07	25.836410522460938	25.854529036806145	25.836410522460938	25.854529036806145	300
355	2017-03-08	25.836410522460938	25.836410522460938	25.836410522460938	25.836410522460938	0
356	2017-03-09	25.836410522460938	25.836410522460938	25.836410522460938	25.836410522460938	0
357	2017-03-10	25.836410522460938	25.836410522460938	25.836410522460938	25.836410522460938	0
358	2017-03-13	25.836410522460938	25.836410522460938	25.836410522460938	25.836410522460938	0
359	2017-03-14	25.836410522460938	25.836410522460938	25.836410522460938	25.836410522460938	0
360	2017-03-15	25.836410522460938	25.836410522460938	25.836410522460938	25.836410522460938	0
361	2017-03-16	26.081005096435547	26.081005096435547	26.081005096435547	26.081005096435547	1400
362	2017-03-17	26.094600677490234	26.094600677490234	26.094600677490234	26.094600677490234	0
363	2017-03-20	26.094600677490234	26.094600677490234	26.094600677490234	26.094600677490234	0
364	2017-03-21	26.094600677490234	26.094600677490234	26.094600677490234	26.094600677490234	0
365	2017-03-22	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	200
366	2017-03-23	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
367	2017-03-24	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
368	2017-03-27	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
369	2017-03-28	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
370	2017-03-29	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
371	2017-03-30	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
372	2017-03-31	25.33324432373047	25.33324432373047	25.33324432373047	25.33324432373047	0
373	2017-04-03	25.68673324584961	25.68673324584961	25.68673324584961	25.68673324584961	700
374	2017-04-04	25.68673324584961	25.68673324584961	25.68673324584961	25.68673324584961	0
375	2017-04-05	25.68673324584961	25.68673324584961	25.68673324584961	25.68673324584961	0
376	2017-04-06	25.68673324584961	25.68673324584961	25.68673324584961	25.68673324584961	0
377	2017-04-07	25.68673324584961	25.68673324584961	25.68673324584961	25.68673324584961	0
378	2017-04-10	25.71392059326172	25.71392059326172	25.71392059326172	25.71392059326172	100
379	2017-04-11	25.71392059326172	25.71392059326172	25.71392059326172	25.71392059326172	0
380	2017-04-12	25.71392059326172	25.71392059326172	25.71392059326172	25.71392059326172	0
381	2017-04-13	25.71392059326172	25.71392059326172	25.71392059326172	25.71392059326172	0
382	2017-04-17	25.71392059326172	25.71392059326172	25.71392059326172	25.71392059326172	0
383	2017-04-18	25.29698944091797	25.29698944091797	25.29698944091797	25.29698944091797	200
384	2017-04-19	25.29698944091797	25.29698944091797	25.29698944091797	25.29698944091797	0
385	2017-04-20	25.29698944091797	25.29698944091797	25.29698944091797	25.29698944091797	0
386	2017-04-21	25.29698944091797	25.29698944091797	25.29698944091797	25.29698944091797	0
387	2017-04-24	25.994901657104492	25.994901657104492	25.968615594735507	25.968615594735507	1200
388	2017-04-25	25.994901657104492	25.994901657104492	25.994901657104492	25.994901657104492	0
389	2017-04-26	25.994901657104492	25.994901657104492	25.994901657104492	25.994901657104492	0
390	2017-04-27	25.994901657104492	25.994901657104492	25.994901657104492	25.994901657104492	0
391	2017-04-28	25.994901657104492	25.994901657104492	25.994901657104492	25.994901657104492	0
392	2017-05-01	26.141738891601562	26.158055097218206	26.094608949079745	26.094608949079745	35200
393	2017-05-02	26.058347702026367	26.067411682593416	26.045658474988	26.045658474988	4700
394	2017-05-03	26.058347702026367	26.058347702026367	26.058347702026367	26.058347702026367	0
395	2017-05-04	26.058347702026367	26.058347702026367	26.058347702026367	26.058347702026367	0
396	2017-05-05	26.058347702026367	26.058347702026367	26.058347702026367	26.058347702026367	0
397	2017-05-08	26.085542678833008	26.112732894920274	26.085542678833008	26.112732894920274	1200
398	2017-05-09	26.130857467651367	26.203367582438673	26.112729506760168	26.18523962154747	1900
399	2017-05-10	26.130857467651367	26.130857467651367	26.130857467651367	26.130857467651367	0
400	2017-05-11	26.130857467651367	26.130857467651367	26.130857467651367	26.130857467651367	0
401	2017-05-12	26.33025550842285	26.33025550842285	26.33025550842285	26.33025550842285	300
402	2017-05-15	26.35744857788086	26.38735988258108	26.349290477841535	26.366512557221007	2400
403	2017-05-16	26.35744857788086	26.35744857788086	26.35744857788086	26.35744857788086	0
404	2017-05-17	25.69036102294922	25.868011948476912	25.69036102294922	25.868011948476912	42500
405	2017-05-18	25.662254333496094	25.662254333496094	25.605152825695967	25.605152825695967	400
406	2017-05-19	25.662254333496094	25.662254333496094	25.662254333496094	25.662254333496094	0
407	2017-05-22	25.662254333496094	25.662254333496094	25.662254333496094	25.662254333496094	0
408	2017-05-23	26.1607666015625	26.1607666015625	26.1607666015625	26.1607666015625	100
409	2017-05-24	26.338415145874023	26.338415145874023	26.284938877086972	26.284938877086972	3300
410	2017-05-25	26.47709083557129	26.47709083557129	26.452618263771754	26.452618263771754	700
411	2017-05-26	26.47709083557129	26.47709083557129	26.47709083557129	26.47709083557129	0
412	2017-05-30	26.47709083557129	26.47709083557129	26.47709083557129	26.47709083557129	0
413	2017-05-31	26.47709083557129	26.47709083557129	26.47709083557129	26.47709083557129	0
414	2017-06-01	26.47709083557129	26.47709083557129	26.47709083557129	26.47709083557129	0
415	2017-06-02	26.47709083557129	26.47709083557129	26.47709083557129	26.47709083557129	0
416	2017-06-05	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	100
417	2017-06-06	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	0
418	2017-06-07	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	0
419	2017-06-08	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	0
420	2017-06-09	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	0
421	2017-06-12	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	0
422	2017-06-13	26.689184188842773	26.689184188842773	26.689184188842773	26.689184188842773	0
423	2017-06-14	27.209442138671875	27.209442138671875	27.209442138671875	27.209442138671875	100
424	2017-06-15	27.209442138671875	27.209442138671875	27.209442138671875	27.209442138671875	0
425	2017-06-16	27.209442138671875	27.209442138671875	27.209442138671875	27.209442138671875	0
426	2017-06-19	27.209442138671875	27.209442138671875	27.209442138671875	27.209442138671875	0
427	2017-06-20	27.209442138671875	27.209442138671875	27.209442138671875	27.209442138671875	0
428	2017-06-21	26.971067428588867	27.24569927515375	26.971067428588867	27.24569927515375	100
429	2017-06-22	26.971067428588867	26.971067428588867	26.971067428588867	26.971067428588867	0
430	2017-06-23	26.971067428588867	26.971067428588867	26.971067428588867	26.971067428588867	0
431	2017-06-26	26.90127944946289	26.90127944946289	26.90127944946289	26.90127944946289	200
432	2017-06-27	26.90127944946289	26.90127944946289	26.90127944946289	26.90127944946289	0
433	2017-06-28	27.046297073364258	27.046297073364258	27.046297073364258	27.046297073364258	100
434	2017-06-29	27.046297073364258	27.046297073364258	27.046297073364258	27.046297073364258	0
435	2017-06-30	26.88315200805664	26.88315200805664	26.88315200805664	26.88315200805664	500
436	2017-07-03	26.88315200805664	26.88315200805664	26.88315200805664	26.88315200805664	0
437	2017-07-05	26.88315200805664	26.88315200805664	26.88315200805664	26.88315200805664	0
438	2017-07-06	26.946598052978516	26.96563189424292	26.946598052978516	26.946598052978516	1200
439	2017-07-07	26.946598052978516	26.946598052978516	26.946598052978516	26.946598052978516	0
440	2017-07-10	26.946598052978516	26.946598052978516	26.946598052978516	26.946598052978516	0
441	2017-07-11	26.946598052978516	26.946598052978516	26.946598052978516	26.946598052978516	0
442	2017-07-12	27.411569595336914	27.49042432616773	27.381658285998903	27.49042432616773	500
443	2017-07-13	27.4722900390625	27.4722900390625	27.4722900390625	27.4722900390625	500
444	2017-07-14	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	400
445	2017-07-17	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
446	2017-07-18	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
447	2017-07-19	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
448	2017-07-20	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
449	2017-07-21	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
450	2017-07-24	27.5085506439209	27.5085506439209	27.42697655086302	27.42697655086302	600
451	2017-07-25	27.5085506439209	27.5085506439209	27.5085506439209	27.5085506439209	0
452	2017-07-26	27.5085506439209	27.5085506439209	27.5085506439209	27.5085506439209	0
453	2017-07-27	27.5085506439209	27.5085506439209	27.5085506439209	27.5085506439209	0
454	2017-07-28	27.5085506439209	27.5085506439209	27.5085506439209	27.5085506439209	0
455	2017-07-31	27.5085506439209	27.5085506439209	27.5085506439209	27.5085506439209	0
456	2017-08-01	27.5085506439209	27.5085506439209	27.5085506439209	27.5085506439209	0
457	2017-08-02	27.880163192749023	27.880163192749023	27.880163192749023	27.880163192749023	100
458	2017-08-03	27.880163192749023	27.880163192749023	27.880163192749023	27.880163192749023	100
459	2017-08-04	27.843908309936523	27.843908309936523	27.843908309936523	27.843908309936523	300
460	2017-08-07	27.843908309936523	27.843908309936523	27.843908309936523	27.843908309936523	0
461	2017-08-08	27.843908309936523	27.843908309936523	27.843908309936523	27.843908309936523	0
462	2017-08-09	27.843908309936523	27.843908309936523	27.843908309936523	27.843908309936523	0
463	2017-08-10	27.567466735839844	27.567466735839844	27.567466735839844	27.567466735839844	500
464	2017-08-11	27.567466735839844	27.567466735839844	27.567466735839844	27.567466735839844	0
465	2017-08-14	27.567466735839844	27.567466735839844	27.567466735839844	27.567466735839844	0
466	2017-08-15	27.567466735839844	27.567466735839844	27.567466735839844	27.567466735839844	0
467	2017-08-16	27.567466735839844	27.567466735839844	27.567466735839844	27.567466735839844	0
468	2017-08-17	27.431507110595703	27.445103945009784	27.431507110595703	27.445103945009784	1300
469	2017-08-18	27.431507110595703	27.431507110595703	27.431507110595703	27.431507110595703	0
470	2017-08-21	27.431507110595703	27.431507110595703	27.431507110595703	27.431507110595703	0
471	2017-08-22	27.431507110595703	27.431507110595703	27.431507110595703	27.431507110595703	0
472	2017-08-23	27.431507110595703	27.431507110595703	27.431507110595703	27.431507110595703	0
473	2017-08-24	27.581058502197266	27.581058502197266	27.581058502197266	27.581058502197266	500
474	2017-08-25	27.581058502197266	27.581058502197266	27.581058502197266	27.581058502197266	0
475	2017-08-28	27.581058502197266	27.581058502197266	27.581058502197266	27.581058502197266	0
476	2017-08-29	27.581058502197266	27.581058502197266	27.581058502197266	27.581058502197266	0
477	2017-08-30	27.581058502197266	27.581058502197266	27.581058502197266	27.581058502197266	0
478	2017-08-31	27.80130958557129	27.807654198636218	27.80130958557129	27.807654198636218	200
479	2017-09-01	27.80130958557129	27.80130958557129	27.80130958557129	27.80130958557129	0
480	2017-09-05	27.5447998046875	27.5447998046875	27.46322572652976	27.46322572652976	400
481	2017-09-06	27.5447998046875	27.5447998046875	27.5447998046875	27.5447998046875	100
482	2017-09-07	27.5447998046875	27.5447998046875	27.5447998046875	27.5447998046875	0
483	2017-09-08	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	100
484	2017-09-11	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
485	2017-09-12	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
486	2017-09-13	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
487	2017-09-14	27.481355667114258	27.481355667114258	27.481355667114258	27.481355667114258	0
488	2017-09-15	28.184709548950195	28.184709548950195	28.184709548950195	28.184709548950195	600
489	2017-09-18	28.512147903442383	28.512147903442383	28.457422579240493	28.457422579240493	500
490	2017-09-19	28.484786987304688	28.484786987304688	28.484786987304688	28.484786987304688	900
491	2017-09-20	28.457427978515625	28.457427978515625	28.44648186778641	28.44648186778641	400
492	2017-09-21	28.457427978515625	28.457427978515625	28.457427978515625	28.457427978515625	0
493	2017-09-22	28.457427978515625	28.457427978515625	28.457427978515625	28.457427978515625	0
494	2017-09-25	28.083459854125977	28.083459854125977	28.083459854125977	28.083459854125977	400
495	2017-09-26	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	100
496	2017-09-27	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	0
497	2017-09-28	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	0
498	2017-09-29	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	0
499	2017-10-02	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	0
500	2017-10-03	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	0
501	2017-10-04	28.138193130493164	28.138193130493164	28.138193130493164	28.138193130493164	0
502	2017-10-05	29.08221435546875	29.09589525438127	29.08221435546875	29.09589525438127	700
503	2017-10-06	29.059412002563477	29.059412002563477	29.059412002563477	29.059412002563477	200
504	2017-10-09	29.1779842376709	29.47897619269495	29.1779842376709	29.47897619269495	3600
505	2017-10-10	29.15974235534668	29.15974235534668	29.15974235534668	29.15974235534668	100
506	2017-10-11	29.225404739379883	29.250031742029922	29.225404739379883	29.250031742029922	500
507	2017-10-12	29.26007080078125	29.26007080078125	29.250947883151635	29.250947883151635	900
508	2017-10-13	29.406005859375	29.406005859375	29.406005859375	29.406005859375	200
509	2017-10-16	29.43337059020996	29.442490029280066	29.250950494442485	29.250950494442485	7400
510	2017-10-17	29.427894592285156	29.427894592285156	29.427894592285156	29.427894592285156	600
511	2017-10-18	29.492647171020508	29.50632806538288	29.460723924384002	29.460723924384002	600
512	2017-10-19	29.4370059967041	29.4370059967041	29.430621347923754	29.433359614185406	4100
513	2017-10-20	29.78360939025879	29.78360939025879	29.761720652847895	29.761720652847895	1000
514	2017-10-23	29.73436164855957	29.96238590500366	29.73436164855957	29.96238590500366	8100
515	2017-10-24	29.925899505615234	29.93501894337518	29.80732593849536	29.82556829338868	1200
516	2017-10-25	29.725236892700195	29.99886525561832	29.652267473589543	29.99886525561832	900
517	2017-10-26	29.725236892700195	29.725236892700195	29.725236892700195	29.725236892700195	0
518	2017-10-27	29.725236892700195	29.725236892700195	29.725236892700195	29.725236892700195	0
519	2017-10-30	30.261545181274414	30.308972511095206	30.261545181274414	30.308972511095206	800
520	2017-10-31	30.32722282409668	30.37282697457397	30.281618673619384	30.281618673619384	2100
521	2017-11-01	30.299854278564453	30.391062559196893	30.299854278564453	30.345458418880675	500
522	2017-11-02	30.40019416809082	30.4093136070127	30.40019416809082	30.405663743819623	500
523	2017-11-03	30.5734920501709	30.5734920501709	30.559811151784523	30.559811151784523	300
524	2017-11-06	30.673830032348633	30.673830032348633	30.56437586240624	30.56437586240624	1600
525	2017-11-07	30.374652862548828	30.792393459223703	30.363710231437047	30.792393459223703	5800
526	2017-11-08	30.38194465637207	30.38194465637207	30.316271489978895	30.37282174022463	1700
527	2017-11-09	30.09008026123047	30.09008026123047	30.09008026123047	30.09008026123047	400
528	2017-11-10	30.199527740478516	30.199527740478516	30.14753894291137	30.198616144643783	500
529	2017-11-13	30.2816219329834	30.2816219329834	30.2816219329834	30.2816219329834	300
530	2017-11-14	30.236021041870117	31.777463928321076	30.14207445359578	30.263382842180825	52200
531	2017-11-15	30.158485412597656	30.226893382021135	30.126562157449882	30.126562157449882	1700
532	2017-11-16	30.418434143066406	30.454918858817592	30.37100679608906	30.37100679608906	6400
533	2017-11-17	30.296215057373047	30.318107279212693	30.272499643504798	30.272499643504798	67700
534	2017-11-20	30.368267059326172	30.436675028206103	30.33634380443205	30.33634380443205	4700
535	2017-11-21	30.646455764770508	30.67382103892009	30.615447586357153	30.628216887835723	2200
536	2017-11-22	30.58260726928711	30.614530520908293	30.509641328170176	30.614530520908293	5800
537	2017-11-24	30.58260726928711	30.58260726928711	30.58260726928711	30.58260726928711	0
538	2017-11-27	30.619094848632812	30.673821919128706	30.573490696239798	30.673821919128706	3100
539	2017-11-28	30.983932495117188	30.993051933101206	30.746785355050516	30.746785355050516	15000
540	2017-11-29	30.714866638183594	30.96569471194853	30.62821978673446	30.96569471194853	5900
541	2017-11-30	31.119829177856445	31.148106042629898	31.006728677508743	31.006728677508743	2300
542	2017-12-01	30.933765411376953	30.99305045387733	30.801510950993016	30.99305045387733	3500
543	2017-12-04	30.874475479125977	31.367008589220525	30.86991750024648	31.367008589220525	8600
544	2017-12-05	30.676559448242188	30.774155892045886	30.60997814526081	30.774155892045886	9000
545	2017-12-06	30.771411895751953	30.837996665711017	30.722157885011477	30.722157885011477	1400
546	2017-12-07	30.947446823120117	31.020412762846288	30.947446823120117	31.01950116701355	3500
547	2017-12-08	31.029544830322266	31.22108439288226	31.020421910557825	31.22108439288226	1200
548	2017-12-11	31.152667999267578	31.21195652360207	31.126217801967652	31.126217801967652	4100
549	2017-12-12	31.289480209350586	31.321403457366596	31.198271923411433	31.198271923411433	4300
550	2017-12-13	31.230205535888672	31.367018010201765	31.230205535888672	31.367018010201765	8200
551	2017-12-14	31.175474166870117	31.339651896944233	31.129870015043696	31.339651896944233	1800
552	2017-12-15	31.31683921813965	31.41078576235036	31.27579653692378	31.27579653692378	2400
553	2017-12-18	31.59912872314453	31.617399814113256	31.5598474457462	31.5598474457462	4000
554	2017-12-19	31.521472930908203	31.521472930908207	31.426465367679327	31.426465367679327	500
555	2017-12-20	31.498634338378906	31.72701771103379	31.306793141713694	31.72701771103379	5900
556	2017-12-21	31.57172203063965	31.644802905497226	31.494985543854863	31.644802905497226	29700
557	2017-12-22	31.480361938476562	31.589988461877017	31.389009987163078	31.589988461877017	8500
558	2017-12-26	31.31592559814453	31.32506288417632	31.261115821368023	31.261115821368023	900
559	2017-12-27	31.357044219970703	31.38810472747297	31.357044219970703	31.384449115179706	800
560	2017-12-28	31.400894165039062	31.489507043454466	31.370746689375554	31.489507043454466	88800
561	2017-12-29	31.434703826904297	31.434703826904297	31.375325373291602	31.375325373291602	4400
562	2018-01-02	31.526037216186523	34.06566252774929	31.375306848341616	31.375306848341616	60000
563	2018-01-03	31.79096221923828	32.78671378330678	31.640228369046607	32.78671378330678	48600
564	2018-01-04	32.14632797241211	32.202054265855864	32.08329394103129	32.202054265855864	6900
565	2018-01-05	32.384765625	32.384765625	32.119840054386	32.29341017745	6000
566	2018-01-08	32.42587661743164	32.47612124803364	32.30711974951272	32.403040366610796	16300
567	2018-01-09	32.62229537963867	32.62229537963867	32.43958789904395	32.43958789904395	1800
568	2018-01-10	32.63325500488281	32.63325500488281	32.44872148118052	32.45785528598145	2000
569	2018-01-11	32.75658416748047	32.79586894158755	32.70360042708092	32.77759784510539	11100
570	2018-01-12	33.06443786621094	33.09732443710898	32.84153612473046	32.84153612473046	5100
571	2018-01-16	33.03337478637695	33.45359940537299	32.90365457658885	33.45359940537299	14800
572	2018-01-17	33.39695739746094	33.39695739746094	33.0242383396793	33.0242383396793	66100
573	2018-01-18	33.462738037109375	33.47187184012659	33.385085029618914	33.47187184012659	5300
574	2018-01-19	33.533084869384766	33.533084869384766	33.46274307554193	33.47278991188818	1700
575	2018-01-22	33.73221969604492	33.73221969604492	33.4261868470567	33.46272901898604	12000
576	2018-01-23	33.92406463623047	33.92863327944199	33.80073914834915	33.86468621389557	1800
577	2018-01-24	33.937774658203125	34.129615877975276	33.79069290485701	34.12047859045043	5800
578	2018-01-25	33.755069732666016	34.138752200531094	33.755069732666016	34.138752200531094	13200
579	2018-01-26	34.22188186645508	34.22188186645508	33.91036726204022	33.91036726204022	11900
580	2018-01-29	34.02912521362305	34.22096642544227	34.02912521362305	34.22096642544227	8700
581	2018-01-30	33.622596740722656	33.78246438720637	33.517538867402884	33.68197515660137	6700
582	2018-01-31	33.7276611328125	34.01999511075754	33.7276611328125	33.967920932011936	6000
583	2018-02-01	33.837276458740234	34.019067311144475	33.837276458740234	33.892086229982304	3900
584	2018-02-02	33.38965606689453	33.71852875675556	33.38965606689453	33.71852875675556	2100
585	2018-02-05	31.782760620117188	33.23436673670563	31.782760620117188	33.23436673670563	11300
586	2018-02-06	32.2504768371582	32.2504768371582	27.88104491667888	30.87743390490267	14800
587	2018-02-07	32.53093719482422	32.84519093500763	32.42953489344075	32.42953489344075	11100
588	2018-02-08	31.151504516601562	32.558347555378475	31.151504516601562	32.558347555378475	6900
589	2018-02-09	31.31045150756836	31.35338839866948	30.503801804309685	31.35338839866948	2000
590	2018-02-12	32.156394958496094	32.247746957342365	31.763575090717442	31.763575090717442	4300
591	2018-02-13	32.31168746948242	32.31168746948242	31.96454715671768	32.074170229966825	4500
592	2018-02-14	32.887203216552734	32.887203216552734	32.183782062905166	32.183782062905166	6400
593	2018-02-15	33.24348068237305	33.28915665652073	32.92831053650319	33.252617968114656	2200
594	2018-02-16	33.343963623046875	33.447191932410874	33.29828765752011	33.316558740701375	15700
595	2018-02-20	33.32844543457031	33.437155451021034	33.14390848277895	33.325702854575226	3900
596	2018-02-21	33.26176834106445	33.57236999881504	33.26176834106445	33.4125022672203	30200
597	2018-02-22	33.28916549682617	33.800745603754905	33.25262679871684	33.800745603754905	133900
598	2018-02-23	33.42620086669922	33.48101414758305	33.38052487505675	33.47187685834169	2000
599	2018-02-26	34.05652618408203	34.12961053341955	33.914929613307564	33.914929613307564	12000
600	2018-02-27	33.8464241027832	34.26664878350006	33.8464241027832	34.15702571132493	7000
601	2018-02-28	33.55866622924805	34.140588234236404	33.55409758428056	34.02913560010218	7500
602	2018-03-01	33.02971267700195	33.654571291899956	32.832389820942964	33.654571291899956	11800
603	2018-03-02	33.115596771240234	33.115596771240234	32.430446493214575	32.43410210560903	3100
604	2018-03-05	33.563228607177734	33.57236241055216	32.81869643497704	32.90548324887882	4900
605	2018-03-06	33.60890579223633	33.6819866764009	33.439900802520555	33.6819866764009	3800
606	2018-03-07	33.7276611328125	33.7276611328125	33.32845015641006	33.426196836436525	4500
607	2018-03-08	33.76419448852539	33.928630783506314	33.59519303552249	33.928630783506314	4500
608	2018-03-09	34.508731842041016	34.537049765608565	34.04739641555284	34.04739641555284	900
609	2018-03-12	34.595523834228516	34.75082639147314	34.49229546329392	34.75082639147314	3700
610	2018-03-13	34.389984130859375	34.71246218345744	34.26665510267124	34.71246218345744	1300
611	2018-03-14	34.0885124206543	34.18626260008251	34.0885124206543	34.18626260008251	1000
612	2018-03-15	33.98802947998047	34.04375231420913	33.98802947998047	33.99716328539093	2800
613	2018-03-16	34.09307861328125	34.184430592576454	34.01908121004808	34.184430592576454	17000
614	2018-03-19	33.3755989074707	33.81487150580434	33.28865833900953	33.81487150580434	4000
615	2018-03-20	33.76911163330078	33.791073690326584	33.67759433478998	33.67759433478998	5600
616	2018-03-21	33.723350524902344	33.942988545652454	33.686747097300575	33.75995744353201	11700
617	2018-03-22	32.561100006103516	33.34812755605117	32.52906634438716	33.34812755605117	6400
618	2018-03-23	32.10810852050781	32.64347162664392	32.10810852050781	32.446717289216586	6600
619	2018-03-26	32.90885925292969	32.90885925292969	32.423829895972986	32.423829895972986	22300
620	2018-03-27	32.03947067260742	32.87958304741537	32.03947067260742	32.87225887086634	2600
621	2018-03-28	31.71917724609375	31.71917724609375	31.632236664116146	31.632236664116146	400
622	2018-03-29	32.231658935546875	32.231658935546875	31.66151815668171	31.774082873388757	3900
623	2018-04-02	31.308263778686523	32.213351146812464	31.30826377868652	32.213351146812464	4000
624	2018-04-03	31.467500686645508	31.756690456653182	31.445538630063766	31.756690456653182	2000
625	2018-04-04	32.24081039428711	32.24081039428711	31.307354765898047	31.307354765898047	3500
626	2018-04-05	32.533660888671875	32.670935118783255	32.439399623038454	32.478753989450276	3400
627	2018-04-06	31.572744369506836	32.281070433887926	31.572744369506836	32.281070433887926	3000
628	2018-04-09	31.838130950927734	32.35519044477289	31.838130950927734	32.00285854898984	6500
629	2018-04-10	32.40096664428711	32.48973653068885	32.21336223476441	32.36893645285499	2400
630	2018-04-11	32.45587158203125	32.50071384249523	32.43756811985821	32.50071384249523	1200
631	2018-04-12	32.605037689208984	32.67093084709962	32.497049712889456	32.561113571986205	5400
632	2018-04-13	32.450374603271484	32.881411811955935	32.295715087444655	32.881411811955935	15600
633	2018-04-16	32.664520263671875	32.716683200263	32.51534864805558	32.56110903975926	67800
634	2018-04-17	33.329837799072266	33.3463119612082	32.98208251468806	32.98208251468806	10900
635	2018-04-18	33.366451263427734	33.51287548846579	33.26121070629074	33.51287548846579	138100
636	2018-04-19	33.421356201171875	33.421356201171875	33.247478553269914	33.366445816610465	13200
637	2018-04-20	33.11933898925781	33.35728038783507	33.11933898925781	33.35728038783507	4300
638	2018-04-23	32.94546890258789	33.29414225658669	32.94546890258789	33.13764996667305	5600
639	2018-04-24	32.21335983276367	33.32984320159594	32.08523907658856	33.32984320159594	82400
640	2018-04-25	32.26002502441406	32.33232421613841	31.80153434136601	32.304867280217984	147300
641	2018-04-26	32.88142395019531	33.009544719599695	32.55105389864724	32.57027201405789	20700
642	2018-04-27	32.8896484375	32.98573898285261	32.87225962709486	32.8997165622156	4900
643	2018-04-30	32.687408447265625	32.8814223824197	32.687408447265625	32.853968930578915	1600
644	2018-05-01	32.890567779541016	32.890567779541016	32.50620554329115	32.78990397316259	15300
645	2018-05-02	32.625179290771484	32.93633119714706	32.597722349218856	32.853967354546796	18400
646	2018-05-03	32.68008804321289	32.789908833587354	32.222511889739636	32.57027074386743	87100
647	2018-05-04	33.055294036865234	33.11020442156626	32.54281107710239	32.59771797077507	3000
648	2018-05-07	33.274932861328125	33.36644668027089	33.238325937339646	33.3115397853166	10400
649	2018-05-08	33.265785217285156	33.36004649211946	33.22002829979124	33.22002829979124	3300
650	2018-05-09	33.71970748901367	33.738010956775405	33.403064129691835	33.42136759745357	7800
651	2018-05-10	34.01163864135742	34.10772922120611	33.851487674942945	33.851487674942945	6400
652	2018-05-11	34.007049560546875	34.14432376252933	34.007049560546875	34.14432376252933	1900
653	2018-05-14	34.08941650390625	34.290751087635556	34.080266518749596	34.28159761145061	6200
654	2018-05-15	33.695899963378906	33.906384526959926	33.622689610885956	33.906384526959926	7500
655	2018-05-16	33.819454193115234	33.88808782131245	33.732513609360225	33.82402744097578	4600
656	2018-05-17	33.75081253051758	33.924690183592126	33.70505562086937	33.89723673600889	8800
657	2018-05-18	33.822181701660156	33.8423144555472	33.74164719508475	33.75080066841436	5700
658	2018-05-21	34.11685562133789	34.19921941726818	33.988734936785626	34.18091596361403	5000
659	2018-05-22	34.025352478027344	34.33650430533853	34.025352478027344	34.33650430533853	1300
660	2018-05-23	34.08850860595703	34.08850860595703	33.80572478511023	33.87893864497713	5000
661	2018-05-24	34.098567962646484	34.144328363492185	33.915540323377456	34.13517488691167	138500
662	2018-05-25	34.025352478027344	34.14432321844784	33.961292115730444	33.961292115730444	250400
663	2018-05-29	33.6501350402832	33.93383337980045	33.48632207180345	33.90637644950693	8000
664	2018-05-30	34.12419128417969	34.12510942463824	33.814872207414275	33.86886445202235	3200
665	2018-05-31	33.97959899902344	34.14432665896491	33.97044552289987	34.04365936777531	9700
666	2018-06-01	34.363956451416016	34.4271021620142	34.180925355609276	34.27152799974653	11600
667	2018-06-04	34.684268951416016	34.684268951416016	34.48751109345493	34.49208434080556	30000
668	2018-06-05	34.739173889160156	34.77578081207229	34.65681005812201	34.684266995820266	131100
669	2018-06-06	34.99542236328125	35.054906000699475	34.78951101954986	34.97711889999211	17200
670	2018-06-07	34.91304397583008	35.242495704667114	34.739162892553274	35.242495704667114	32500
671	2018-06-08	34.876434326171875	34.93134119782008	34.78491705504664	34.93134119782008	5200
672	2018-06-11	35.04117202758789	35.14183930934044	34.95880820533834	34.95880820533834	11300
673	2018-06-12	35.121700286865234	35.20589689213625	35.041169260644494	35.20589689213625	6300
674	2018-06-13	35.01371383666992	35.27910875340027	35.01371383666992	35.27910875340027	18700
675	2018-06-14	35.105224609375	35.22419532426108	35.105224609375	35.17843494013224	7600
676	2018-06-15	35.059478759765625	35.096082191160484	34.94050800740459	35.06862874485727	5500
677	2018-06-18	35.09431838989258	35.138335610783486	34.87423228543805	34.87423228543805	21400
678	2018-06-19	34.854984283447266	34.89258240921621	34.59913652363252	34.68166839758736	13500
679	2018-06-20	35.03196334838867	35.17593671835546	35.02187818120899	35.12183082839078	16200
680	2018-06-21	34.763282775878906	34.95860902163347	34.66332661515768	34.95860902163347	9400
681	2018-06-22	34.61748123168945	34.74586338383787	34.59914042450378	34.709181769466525	7300
682	2018-06-25	33.94804763793945	34.160794642747454	33.700452060168345	34.14062081015578	14800
683	2018-06-26	34.06725311279297	34.25524016592953	34.03974016739169	34.06633309948839	15600
684	2018-06-27	33.70962905883789	34.29652436895883	33.70962905883789	34.29652436895883	2200
685	2018-06-28	34.02140426635742	34.08559531794999	33.72795845960571	33.72795845960571	5800
686	2018-06-29	33.97556686401367	34.314863050484036	33.97556686401367	34.03058928539452	8000
687	2018-07-02	34.10302734375	34.10302734375	33.874689052048396	33.874689052048396	3900
688	2018-07-03	34.107608795166016	34.26900295418728	34.10393923553246	34.26900295418728	5200
689	2018-07-05	34.194725036621094	34.194725036621094	33.925119110485454	34.067259443382	128800
690	2018-07-06	34.50284194946289	34.50742802422059	34.233239522631564	34.259832459556065	4000
691	2018-07-09	34.80912780761719	34.82746860946189	34.672493556377006	34.755025415603036	20500
692	2018-07-10	35.0301399230957	35.075990191035444	34.95769321148878	35.02096777061703	12400
693	2018-07-11	34.88340759277344	34.993448905888265	34.84672598901841	34.88340759277344	7500
694	2018-07-12	35.415283203125	35.415283203125	35.158518927113036	35.158518927113036	3800
695	2018-07-13	35.497806549072266	35.50697869852677	35.442787644945454	35.442787644945454	9600
696	2018-07-16	35.476722717285156	35.662876806856175	35.442794153633	35.662876806856175	8800
697	2018-07-17	35.681209564208984	35.681209564208984	35.28689110978033	35.28689110978033	4100
698	2018-07-18	35.81877899169922	35.855457109071764	35.598692796706985	35.598692796706985	8400
699	2018-07-19	35.51156997680664	35.76375167634895	35.50423435433556	35.76375167634895	6500
700	2018-07-20	35.607845306396484	35.73622739175618	35.569327182639114	35.643606888375565	24300
701	2018-07-23	35.658287048339844	35.69038257770953	35.47213297799564	35.69038257770953	8100
702	2018-07-24	35.873783111572266	36.11221001592668	35.756406188119286	36.103037866755386	8500
703	2018-07-25	36.38731384277344	36.40106856793448	35.956313797595	36.029676995987	8600
704	2018-07-26	35.94715118408203	36.02234742561786	35.864619321104975	35.983832789438594	50900
705	2018-07-27	35.61702346801758	36.148892749141396	35.51615080311037	36.04802358238459	20100
706	2018-07-30	35.00261688232422	35.6170214898392	35.00261688232422	35.6170214898392	12300
707	2018-07-31	35.176849365234375	35.29606281459952	35.158508565474364	35.18601801603945	5300
708	2018-08-01	35.24104690551758	35.38776983246917	35.24104690551758	35.34191957370002	2100
709	2018-08-02	35.48863983154297	35.53449008686371	34.975107876760006	35.09432133911414	52300
710	2018-08-03	35.52533721923828	35.59869696071571	35.4409687940343	35.59869696071571	16300
711	2018-08-06	35.717899322509766	35.732570566593544	35.589517191399935	35.621612724177396	6100
712	2018-08-07	35.919639587402344	36.02968440762759	35.882961478811154	35.919639587402344	6400
713	2018-08-08	36.0113410949707	36.04802269915646	35.937977886599185	36.0113410949707	8100
714	2018-08-09	35.974666595458984	36.14889900252521	35.95632578974396	36.14889900252521	19100
715	2018-08-10	35.717899322509766	35.82794064943952	35.64270307481666	35.73715664217624	18400
716	2018-08-13	35.58401107788086	35.92880976677309	35.58401107788086	35.690382834184604	5400
717	2018-08-14	35.864627838134766	35.88296864516857	35.64454165188037	35.75366648030294	5800
718	2018-08-15	35.44279861450195	35.7179037147313	35.250221896005385	35.7179037147313	13300
719	2018-08-16	35.63536834716797	35.83711370006161	35.63536834716797	35.717900218974385	4900
720	2018-08-17	35.681209564208984	35.70780249984326	35.40610456064594	35.40610456064594	5600
721	2018-08-20	35.717899322509766	35.83711280060491	35.589517191399935	35.83711280060491	7800
722	2018-08-21	35.791255950927734	35.926057176954565	35.76374649610809	35.901300766507134	8900
723	2018-08-22	35.910465240478516	35.910465240478516	35.72706073400273	35.809592587009334	22800
724	2018-08-23	35.928810119628906	36.029682784549294	35.86186601543341	35.93797877182603	2600
725	2018-08-24	36.153472900390625	36.17639977434936	36.029676876202984	36.05718632643361	8700
726	2018-08-27	36.53036880493164	36.5523791646869	36.25893335438349	36.25893335438349	4500
727	2018-08-28	36.543212890625	36.635833422877724	36.543212890625	36.61657610407079	9600
728	2018-08-29	36.974220275878906	36.974220275878906	36.65326489948202	36.65326489948202	12100
729	2018-08-30	36.7724723815918	37.02006801136568	36.69544309652672	36.97421774618185	137100
730	2018-08-31	36.74496078491211	36.83207873240004	36.65326025987803	36.78164239418606	6300
731	2018-09-04	36.726619720458984	37.35936523243057	36.46068330233037	36.6074062402374	96200
732	2018-09-05	36.32312774658203	36.68076464213883	36.24151240159362	36.68076464213883	8100
733	2018-09-06	36.33230972290039	36.33230972290039	36.06820977174914	36.187423280038	5300
734	2018-09-07	36.17640686035156	36.36439397066559	35.965492871588026	35.965492871588026	4400
735	2018-09-10	36.254356384277344	36.31396137697473	36.22226085003246	36.240601655051094	11300
736	2018-09-11	36.53129196166992	36.541377128967184	36.34146833412271	36.35063698604297	4500
737	2018-09-12	36.486366271972656	36.5432217266955	36.36715626852437	36.50654360925447	4700
738	2018-09-13	36.747703552246094	36.827482357046605	36.673423838963004	36.827482357046605	29800
739	2018-09-14	36.83756637573242	36.90359044711378	36.68075483351498	36.88066357608308	4400
740	2018-09-17	36.44233703613281	36.809142541640924	36.44233703613281	36.809142541640924	3600
741	2018-09-18	36.76237869262695	36.81373153743606	36.4239991264669	36.4239991264669	11300
742	2018-09-19	36.766048431396484	36.81098217509876	36.65325756349517	36.81098217509876	19900
743	2018-09-20	37.093421936035156	37.11176273714143	36.92835822422881	37.06590898530068	16700
744	2018-09-21	36.95587158203125	37.157616917369076	36.95587158203125	37.157616917369076	5200
745	2018-09-24	37.04960250854492	37.07441290300425	36.893393068210706	36.99446790915939	114500
746	2018-09-25	37.178245544433594	37.21500194317628	37.077167200532756	37.141489145690905	14000
747	2018-09-26	37.15067672729492	37.343642545780774	37.15067672729492	37.21499866679021	5700
748	2018-09-27	37.28851318359375	37.37120981938694	37.27013498498983	37.32526607551862	3400
749	2018-09-28	37.24715042114258	37.32525511330812	37.20580211538974	37.28850223217736	7800
750	2018-10-01	37.5733757019043	37.68272303089045	37.466783526006246	37.5733757019043	24200
751	2018-10-02	37.325260162353516	37.59173874196968	37.297694621456124	37.582551396764686	73200
752	2018-10-03	37.380393981933594	37.51822869415535	37.334450246287126	37.489741264568195	24900
753	2018-10-04	36.8015022277832	37.29770310854115	36.54421444010866	37.29770310854115	23000
754	2018-10-05	36.489078521728516	36.70961340696718	36.22259989110603	36.70961340696718	27200
755	2018-10-08	36.17665100097656	36.406373200509556	35.735584798507126	36.33286391940594	11100
756	2018-10-09	36.24098587036133	36.420168969522585	36.05721084937408	36.05721084937408	4100
757	2018-10-10	34.55941390991211	36.130713170396454	34.51347016354908	36.130713170396454	39700
758	2018-10-11	34.006248474121094	34.75881889778565	33.769175610799444	34.51347706983762	23800
759	2018-10-12	34.85345458984375	35.00966401283401	34.29293182681693	34.77075445258925	28300
760	2018-10-15	34.403202056884766	34.83508099801531	34.38482385670014	34.83508099801531	5000
761	2018-10-16	35.41396713256836	35.41396713256836	34.76155707433357	34.76155707433357	20500
762	2018-10-17	35.29452133178711	35.58856548955869	35.1658774509224	35.51505620275722	17000
763	2018-10-18	34.6071891784668	35.29451901719251	34.55021781992245	35.29451901719251	6000
764	2018-10-19	34.430763244628906	34.908585824428215	34.31130672335846	34.89572143776597	9300
765	2018-10-22	34.476707458496094	34.59616398141768	34.18266332921411	34.55940758893681	11600
766	2018-10-23	34.08158874511719	34.25617637064948	33.392422084192965	33.668088047506075	18100
767	2018-10-24	32.730831146240234	34.10549135908137	32.730831146240234	34.06322113941364	16000
768	2018-10-25	33.851871490478516	33.989706244995254	33.0708172289728	33.0708172289728	10700
769	2018-10-26	33.00649642944336	33.48891463302656	32.65272565069055	33.17189675608423	15000
770	2018-10-29	31.87716293334961	33.56699603732773	31.877162933349606	33.38322114016218	13300
771	2018-10-30	32.694068908691406	32.74919999958711	32.264945154264	32.264945154264	13300
772	2018-10-31	33.59457015991211	33.897801590347726	33.31890076188445	33.31890076188445	24700
773	2018-11-01	33.98970031738281	33.98970031738281	33.44755575226519	33.72322170794065	15200
774	2018-11-02	33.8334846496582	34.33887277835576	33.59457510882605	34.26536349859299	14000
775	2018-11-05	33.907005310058594	33.98051460689488	33.44756081266096	33.98051460689488	91700
776	2018-11-06	34.00807189941406	34.05861106228183	33.86104983614851	34.05861106228183	47100
777	2018-11-07	35.211822509765625	35.211822509765625	34.45925227328857	34.54103403069088	69900
778	2018-11-08	34.9361572265625	35.19344500296924	34.91777902749301	35.12728629054553	15200
779	2018-11-09	34.66967010498047	34.66967010498047	34.33886961333168	34.586969982068275	59200
780	2018-11-12	33.649696350097656	34.64209762624563	33.58537443463786	34.64209762624563	15900
781	2018-11-13	33.55781936645508	33.89045666307976	33.401606447848614	33.55781936645508	74000
782	2018-11-14	33.17189025878906	33.89781338294105	33.07448895382218	33.89781338294105	11200
783	2018-11-15	33.622135162353516	33.76180662691464	32.77675579873861	33.006477956583254	18500
784	2018-11-16	33.622135162353516	33.64970069960465	33.4016003484986	33.539435045318164	12500
785	2018-11-19	32.60033416748047	33.45673771413713	32.537849006245104	33.45673771413713	6500
786	2018-11-20	31.848690032958984	32.234625204602075	31.46275836659897	31.692480598084618	183500
787	2018-11-21	32.13813400268555	32.36785620000362	32.11056846069779	32.151920278961974	33600
788	2018-11-23	31.91393280029297	32.03247096703795	31.85787981438591	31.940579964251786	3200
789	2018-11-26	32.565425872802734	32.565425872802734	32.298950718842306	32.38165087152891	5800
790	2018-11-27	32.730831146240234	32.730831146240234	32.409221339911895	32.409221339911895	5800
791	2018-11-28	33.911598205566406	33.911598205566406	32.89622625777828	32.89622625777828	13200
792	2018-11-29	33.980499267578125	34.04757984449525	33.6065137467315	33.93455553963473	7600
793	2018-11-30	34.127525329589844	34.127525329589844	33.84267207953923	33.96212508523948	6000
794	2018-12-03	34.80750274658203	35.01884671364549	34.61453346771366	35.01884671364549	26300
795	2018-12-04	33.43836212158203	34.669673226191584	33.40160572913816	34.669673226191584	32500
796	2018-12-06	33.034061431884766	33.16913753082556	32.5838042634653	32.78596097238222	11500
797	2018-12-07	32.48271560668945	33.75078305131271	32.41839367521342	33.594573647808744	20400
798	2018-12-10	32.68211364746094	32.68211364746094	31.96905516209303	32.317311939259305	9200
799	2018-12-11	32.681209564208984	33.31891528149107	32.510295444430405	33.31891528149107	13100
800	2018-12-12	33.04600143432617	33.47512166539433	33.04600143432617	33.44755612110765	1400
801	2018-12-13	32.975250244140625	33.24540241706122	32.78595794308888	33.24540241706122	12300
802	2018-12-14	32.14640808105469	32.648119197852566	32.0545170943513	32.51580178545205	10200
803	2018-12-17	31.273462295532227	32.041651998874954	31.19443920346755	31.830307992050273	60500
804	2018-12-18	31.55739974975586	31.756801274697857	31.35248792004276	31.756801274697857	14800
805	2018-12-19	31.09427833557129	31.99203377490683	30.75520884958895	31.69247583378594	37400
806	2018-12-20	30.38765525817871	30.88385609916977	29.928210813990603	30.819534157406068	91900
807	2018-12-21	29.615785598754883	30.502513430828124	29.43200713772698	30.39684318180283	35000
808	2018-12-24	28.784542083740234	29.504154492038833	28.784542083740234	29.26428310271114	60600
809	2018-12-26	30.638933181762695	30.638933181762695	28.959835001160226	29.033641456581716	52300
810	2018-12-27	30.860347747802734	30.860347747802734	29.64254061237207	30.223764345621714	31500
811	2018-12-28	30.841894149780273	31.26628071701895	30.72195759143248	31.26628071701895	288400
812	2018-12-31	31.146352767944336	31.269059103201684	30.90279128576055	31.220160984057944	63200
813	2019-01-02	31.21092414855957	31.358537001975865	30.602942762721046	30.67582535532048	52200
814	2019-01-03	30.237607955932617	30.943382190983453	30.23299406333188	30.860349721014597	33300
815	2019-01-04	31.484933853149414	31.484933853149414	31.03655924457211	31.03655924457211	2500
816	2019-01-07	31.9305477142334	32.0606306416959	31.589193529303728	31.589193529303728	26500
817	2019-01-08	32.225772857666016	32.2700570804439	31.829062521500674	32.26267696320912	13800
818	2019-01-09	32.557899475097656	32.63170415934821	32.336478383608295	32.489627238686595	20100
819	2019-01-10	32.65016174316406	32.65016174316406	32.19809873717939	32.42874413352203	1700
820	2019-01-11	32.65938949584961	32.65938949584961	32.511776583118845	32.52745889337629	2700
821	2019-01-14	32.44719314575195	32.521001362965265	32.290355963227924	32.46564520005528	4700
822	2019-01-15	32.91217041015625	32.973062531389125	32.72396511786804	32.72396511786804	6800
823	2019-01-16	33.01919174194336	33.15388855244931	32.973063372197025	33.10222421523437	141400
824	2019-01-17	33.22307586669922	33.35131460803358	32.96382864119526	33.042247205178256	8200
825	2019-01-18	33.72957992553711	33.78493256153026	33.4500364440432	33.49893455724824	6300
826	2019-01-22	33.1114501953125	33.554288902663245	32.90663698521797	33.554288902663245	17700
827	2019-01-23	33.166805267333984	33.166805267333984	32.85312741997851	33.139125429464706	13900
828	2019-01-24	33.30519104003906	33.30519104003906	33.04686934392749	33.04686934392749	4200
829	2019-01-25	33.5911865234375	33.7203473482262	33.4712499635472	33.4712499635472	32100
830	2019-01-28	33.24984359741211	33.24984359741211	33.04779658254734	33.129906997175624	10400
831	2019-01-29	33.00074005126953	33.166804999668656	32.939847927817624	33.166804999668656	10700
832	2019-01-30	33.72957992553711	33.78493256153026	33.47125471988264	33.47125471988264	14700
833	2019-01-31	33.99805450439453	34.043260803526465	33.66500250657037	33.66500250657037	10800
834	2019-02-01	33.88642120361328	34.034034116477216	33.867969149584106	33.96022941972998	9600
835	2019-02-04	34.22224426269531	34.22224426269531	33.96023071646744	33.96023071646744	4400
836	2019-02-05	34.47687530517578	34.54145573918258	34.380004654165575	34.487947242254	27300
837	2019-02-06	34.416908264160156	34.58758713404927	34.22962500826496	34.58758713404927	5100
838	2019-02-07	34.043251037597656	34.14473202331426	33.757249570482685	34.13550775892851	8100
839	2019-02-08	34.010963439941406	34.03402586235756	33.76647642287629	33.76647642287629	2600
840	2019-02-11	34.052486419677734	34.218551387785986	34.04326215228038	34.04326215228038	5600
841	2019-02-12	34.633705139160156	34.67060923825136	34.41136198940954	34.41136198940954	11800
842	2019-02-13	34.75364685058594	34.87266136806127	34.731506497230015	34.84590712132598	18900
843	2019-02-14	34.75364685058594	34.90126328377	34.57835761523408	34.5885074767948	8500
844	2019-02-15	35.13374710083008	35.13374710083008	34.99351432767287	35.048870481088265	12400
845	2019-02-19	35.13190841674805	35.22600931701326	35.00274403868561	35.00274403868561	8900
846	2019-02-20	35.150352478027344	35.242612736330564	35.03041942128665	35.19648436686345	10100
847	2019-02-21	35.04886245727539	35.16141536827347	35.00826654631692	35.03041041036119	4800
848	2019-02-22	35.39023208618164	35.436360464063554	35.187263000257644	35.187263000257644	12500
849	2019-02-25	35.43634796142578	35.69098130383703	35.41789591290933	35.464024274516255	32900
850	2019-02-26	35.48248291015625	35.537839065982155	35.353322065931515	35.362549851587026	14200
851	2019-02-27	35.40037536621094	35.434513248773236	35.18264606285018	35.307196543662535	6600
852	2019-02-28	35.334869384765625	35.445578175076946	35.334869384765625	35.445578175076946	5300
853	2019-03-01	35.61164474487305	35.67807283758556	35.43635552560247	35.6577766356956	45100
854	2019-03-04	35.344093322753906	35.7777041706748	35.09499593214304	35.75002785595202	27600
855	2019-03-05	35.3643913269043	35.39022349379596	35.2278468567323	35.2278468567323	6500
856	2019-03-06	35.09500503540039	35.10422930291112	35.09500503540039	35.10422930291112	500
857	2019-03-07	34.72134780883789	34.86342823772103	34.6475431303779	34.77209006500289	1900
858	2019-03-08	34.65216064453125	34.65216064453125	34.30157870693883	34.30157870693883	3100
859	2019-03-11	35.21955108642578	35.21955108642578	34.74442213617834	34.74442213617834	11000
860	2019-03-12	35.28874206542969	35.43635496335999	35.28874206542969	35.31088241640314	13800
861	2019-03-13	35.60704040527344	35.7518835865697	35.3994574195023	35.3994574195023	16600
862	2019-03-14	35.593196868896484	35.685453613506496	35.55444509446676	35.630097455118964	79600
863	2019-03-15	35.80999755859375	35.93916191730031	35.74080676564067	35.7684830828219	10800
864	2019-03-18	35.92099380493164	35.92099380493164	35.84237267299532	35.87012047757064	17600
865	2019-03-19	36.02737045288086	36.12911711941622	35.918224606163626	35.97187130882708	9100
866	2019-03-20	36.0606689453125	36.166113438929365	35.91544812401049	36.00887115498003	7600
867	2019-03-21	36.48984146118164	36.51666480422637	36.19940344012913	36.19940344012913	5900
868	2019-03-22	35.97187042236328	36.41307960914549	35.97187042236328	36.33260602867364	93600
869	2019-03-25	36.06437301635742	36.09212082656578	35.83220387038843	35.944126624687684	40100
870	2019-03-26	36.15223693847656	36.39735196847609	36.07361580214833	36.32335664265528	7900
871	2019-03-27	35.93950271606445	36.13837026615894	35.731387071564306	36.13837026615894	5100
872	2019-03-28	36.0736198425293	36.13651817002056	35.91637755226111	35.925625645852186	44700
873	2019-03-29	36.32982635498047	36.33167526754458	36.13835805082189	36.212356894895564	4100
874	2019-04-01	36.556453704833984	36.556453704833984	36.434358394584734	36.55460479165967	5800
875	2019-04-02	36.57401657104492	36.610091536480276	36.46209384964338	36.610091536480276	18400
876	2019-04-03	36.59807205200195	36.723865164888714	36.55459790137847	36.71184017460182	9200
877	2019-04-04	36.40382766723633	36.71184102593543	36.20311123873496	36.71184102593543	31500
878	2019-04-05	36.567543029785156	36.63691606561591	36.4713466473095	36.4713466473095	8600
879	2019-04-08	36.57587814331055	36.60085258518553	36.40661084666934	36.44361028118488	44500
880	2019-04-09	36.480594635009766	36.548118758040935	36.378851515001216	36.378851515001216	9100
881	2019-04-10	36.5943717956543	36.66189592887717	36.5545989979489	36.5545989979489	6100
882	2019-04-11	36.4722785949707	36.70259528643677	36.36683409934041	36.70259528643677	9600
883	2019-04-12	36.34925079345703	36.48521996557472	36.341851614686284	36.38994804092571	17100
884	2019-04-15	36.442684173583984	36.480608066647136	36.32058885616081	36.480608066647136	6900
885	2019-04-16	36.09303665161133	36.51204471647003	36.04586467984607	36.51204471647003	5300
886	2019-04-17	35.65737533569336	35.87011671485982	35.58338002176803	35.80536949200303	160200
887	2019-04-18	35.80999755859375	35.80999755859375	35.62037815937789	35.76837232501449	4900
888	2019-04-22	35.89787292480469	35.89787292480469	35.75912684070293	35.75912684070293	13600
889	2019-04-23	36.2660026550293	36.2660026550293	36.002387954594155	36.00886267686127	2800
890	2019-04-24	36.278961181640625	36.36498150516407	36.26786064684409	36.35110760089834	13800
891	2019-04-25	36.31410217285156	36.365903483859846	36.1883090702866	36.1883090702866	10100
892	2019-04-26	36.582340240478516	36.582340240478516	36.33630078995229	36.43434608196107	1900
893	2019-04-29	36.480594635009766	36.656340129075524	36.46764518987603	36.656340129075524	5500
894	2019-04-30	36.70536804199219	36.70536804199219	36.49355106932089	36.49355106932089	3200
895	2019-05-01	36.40105056762695	36.72108888409492	36.40105056762695	36.58234280704972	38300
896	2019-05-02	36.39272689819336	36.44360022449856	36.298379424752184	36.32335385973541	5500
897	2019-05-03	36.758087158203125	36.77658334133501	36.58696747232995	36.721087735020944	85000
898	2019-05-06	36.67854690551758	36.67854690551758	36.22161485706555	36.22161485706555	6100
899	2019-05-07	36.12356185913086	36.55459491917064	35.96724052661388	36.55459491917064	21200
900	2019-05-08	36.1198616027832	36.25860768372577	36.02736656779443	36.04586628048407	3200
901	2019-05-09	36.05511474609375	36.11523616661331	35.657379740294964	35.84237334064826	58000
902	2019-05-10	36.22993850708008	36.402907147417444	35.63888616333123	35.97187399560552	4400
903	2019-05-13	35.69438552856445	35.79613220331804	35.54454241451395	35.59263885381087	6400
904	2019-05-14	35.9228515625	36.07361912572058	35.73138321429149	35.80537854692972	5100
905	2019-05-15	36.138370513916016	36.22254193457973	35.84238209246154	35.84238209246154	2900
906	2019-05-16	36.563846588134766	36.79508771966299	36.17536318082799	36.17536318082799	8500
907	2019-05-17	36.49910354614258	36.662824092642055	36.415856588091664	36.4343563041541	4000
908	2019-05-20	36.351104736328125	36.39735225638941	36.15686303499496	36.15686303499496	7900
909	2019-05-21	36.56662368774414	36.61564457791224	36.512973458491565	36.56384678998539	28100
910	2019-05-22	36.72109603881836	36.72109603881836	36.573101841082696	36.573101841082696	1000
911	2019-05-23	36.35572052001953	36.436190547609925	36.17535277160395	36.436190547609925	9900
912	2019-05-24	36.43990707397461	36.49633067947355	36.39735737359866	36.39735737359866	3300
913	2019-05-28	36.2530517578125	36.71183256413579	36.25120284536999	36.71183256413579	3200
914	2019-05-29	35.91636657714844	36.036609399389256	35.70362167650321	36.018109689400156	9400
915	2019-05-30	36.090267181396484	36.11986390081539	36.02366750578468	36.06436828767513	100600
916	2019-05-31	35.79612731933594	35.921920432344876	35.71288037211931	35.71288037211931	102400
917	2019-06-03	35.52512741088867	35.77764172140704	35.481653243070646	35.77764172140704	15700
918	2019-06-04	36.09212112426758	36.09212112426758	35.694386041853235	35.87937967784179	80300
919	2019-06-05	36.66744613647461	36.66837412146273	36.29561348995991	36.29561348995991	4700
920	2019-06-06	36.86259841918945	36.950471146256355	36.6840795967825	36.6840795967825	4100
921	2019-06-07	37.27976989746094	37.38428992593701	37.100326559125264	37.100326559125264	7000
922	2019-06-10	37.35006332397461	37.461058063601904	37.294564189931386	37.36856303532235	59100
923	2019-06-11	37.22981643676758	37.48603196619064	37.07349864151459	37.48603196619064	21500
924	2019-06-12	37.259429931640625	37.294576925281916	37.18358214775213	37.25572857672348	3800
925	2019-06-13	37.22056579589844	37.35930832684764	37.12806724680678	37.3500602361679	3700
926	2019-06-14	37.2816162109375	37.29364120020937	37.165071200476824	37.165071200476824	8400
927	2019-06-17	37.326019287109375	37.3500692685351	37.28532203274254	37.28532203274254	2600
928	2019-06-18	37.528594970703125	37.67381228514004	37.481419455735164	37.61831313219081	12800
929	2019-06-19	37.8726692199707	37.895794742663675	37.570206154550476	37.60905449218392	2400
930	2019-06-20	38.16403579711914	38.386028841738224	38.00679351721125	38.386028841738224	41400
931	2019-06-21	38.04378890991211	38.164031748216715	38.04378890991211	38.09928451883443	4900
932	2019-06-24	38.024295806884766	38.057720659501484	38.007585151523344	38.021511878289154	4300
933	2019-06-25	37.64918518066406	38.077215941214256	37.64918518066406	38.077215941214256	2300
934	2019-06-26	37.30656814575195	37.501549357696234	37.287998000534444	37.42727231871924	7400
935	2019-06-27	37.47555160522461	37.47740755716569	37.459768929939365	37.47740755716569	1100
936	2019-06-28	37.52383041381836	37.58510869792669	37.378984715384156	37.58510869792669	8200
937	2019-07-01	37.821876525878906	37.83580324871544	37.69281703281737	37.83580324871544	22100
938	2019-07-02	38.04935073852539	38.04935073852539	37.752235541829535	37.79865912720841	12400
939	2019-07-03	38.47367858886719	38.47739403501146	38.15149380043317	38.15149380043317	10000
940	2019-07-05	38.33533477783203	38.40126004348742	38.14128151104391	38.207206776699294	1600
941	2019-07-08	38.29912567138672	38.29912567138672	38.246202697605845	38.26941272619546	7600
942	2019-07-09	38.45045471191406	38.45045471191406	38.360391471466755	38.360391471466755	3100
943	2019-07-10	38.7364387512207	38.80885984067574	38.61573457420021	38.61573457420021	13100
944	2019-07-11	38.6937255859375	38.76429072068523	38.55073936449665	38.736437273932424	12200
945	2019-07-12	38.717872619628906	38.91285385833615	38.54145798679457	38.91285385833615	6600
946	2019-07-15	38.770790100097656	38.77914542574612	38.690010145852376	38.755007424773545	6900
947	2019-07-16	38.64358901977539	38.77357650212607	38.64358901977539	38.74572305359185	4400
948	2019-07-17	38.57488250732422	38.68072844288947	38.57488250732422	38.62873345111802	3600
949	2019-07-18	38.66215896606445	38.66215896606445	38.318620115644606	38.51360133816183	6700
950	2019-07-19	38.27126693725586	38.70208156075002	38.27126693725586	38.70208156075002	3500
951	2019-07-22	38.32512283325195	38.40218735295479	38.216489416402716	38.26662846139368	9500
952	2019-07-23	38.37339401245117	38.587876871032684	38.21740905485936	38.587876871032684	2900
953	2019-07-24	38.419830322265625	38.42075829839308	38.20813488271519	38.25363050621609	6700
954	2019-07-25	38.236915588378906	38.448611023932806	38.236915588378906	38.33719367854943	9400
955	2019-07-26	38.47925567626953	38.49503835545605	38.272203643081546	38.272203643081546	9800
956	2019-07-29	38.45789337158203	38.471823638565766	38.3464760289664	38.3464760289664	25000
957	2019-07-30	38.240623474121094	38.36968296575754	38.240623474121094	38.342757496318484	5800
958	2019-07-31	37.84695053100586	38.33719106757692	37.84695053100586	38.27219732537191	10800
959	2019-08-01	37.724388122558594	38.24341005286141	37.724388122558594	37.95650962840912	19000
960	2019-08-02	37.659400939941406	37.78938843914276	37.394782518883304	37.78938843914276	56200
961	2019-08-05	36.48021697998047	37.15801135706187	36.173814889877484	37.15801135706187	221700
962	2019-08-06	37.0837287902832	40.8440998452479	36.684479535271606	36.684479535271606	280200
963	2019-08-07	37.232295989990234	37.33443004085141	36.63806537613667	36.63806537613667	159600
964	2019-08-08	37.826515197753906	37.87293878201081	37.37155557149435	37.37155557149435	32900
965	2019-08-09	37.72531509399414	37.89151488114158	37.566542656468386	37.89151488114158	14000
966	2019-08-12	37.32050323486328	37.51084460958941	37.307504484486564	37.455134161448974	6000
967	2019-08-13	37.75318145751953	37.8423167672628	37.35764750516478	37.380857537937075	17600
968	2019-08-14	36.809837341308594	37.28800718731549	36.777340464644844	37.269437037522785	9800
969	2019-08-15	36.86089324951172	36.9166001401932	36.67519534949016	36.814469659979544	13700
970	2019-08-16	37.305641174316406	37.33442259794808	37.139441380753475	37.139441380753475	3500
971	2019-08-19	37.62226104736328	37.643615124777966	37.603690898435566	37.603690898435566	1800
972	2019-08-20	37.355777740478516	37.55075894476467	37.355777740478516	37.547971475050346	1900
973	2019-08-21	37.66681671142578	37.66681671142578	37.58510879052077	37.65938936259671	8700
974	2019-08-22	37.630615234375	37.780100855535316	37.56283755764182	37.780100855535316	12800
975	2019-08-23	36.85160827636719	37.75502476285883	36.83675357701743	37.557259623876185	6900
976	2019-08-26	37.232295989990234	37.232295989990234	36.97232098190276	36.97232098190276	3900
977	2019-08-27	37.21278762817383	37.30099492818034	37.13943856875226	37.13943856875226	1400
978	2019-08-28	37.34370422363281	37.34370422363281	37.03730217494714	37.03730217494714	4700
979	2019-08-29	37.7150993347168	37.78937991286862	37.529401431230156	37.59439870805946	32700
980	2019-08-30	37.70209884643555	37.77173599976342	37.54796984159268	37.77080802386332	2900
981	2019-09-03	37.7039680480957	37.74296429729717	37.529409360934466	37.72439414883547	29000
982	2019-09-04	37.87388610839844	37.882241436941555	37.76525266976084	37.87295813210412	4900
983	2019-09-05	38.13664627075195	38.188641275188495	37.97508985812496	38.11436067348255	23600
984	2019-09-06	38.13478469848633	38.23506279694657	38.13478469848633	38.17935234870267	8800
985	2019-09-09	37.724388122558594	38.18863113425966	37.6779645297671	38.18863113425966	10300
986	2019-09-10	37.41798400878906	37.63153535758198	37.12086878073867	37.63153535758198	14600
987	2019-09-11	37.5201301574707	37.538700307961555	37.34371904064863	37.40871279641961	13600
988	2019-09-12	37.68724822998047	37.85066055341554	37.68724822998047	37.742958667055056	13800
989	2019-09-13	37.62226104736328	37.780102000408206	37.594407594918586	37.715108250108095	5500
990	2019-09-16	37.501556396484375	37.529409848592024	37.437490623121825	37.49227309307973	19300
991	2019-09-17	37.75967025756836	37.75967025756836	37.63618215044822	37.69653246902617	2800
992	2019-09-18	37.76152801513672	37.76152801513672	37.50155304034814	37.65939751925077	9400
993	2019-09-19	37.84695053100586	37.921227575571585	37.770813992453334	37.770813992453334	1000
994	2019-09-20	37.78659439086914	37.95650962829796	37.773595643211834	37.95650962829796	6500
995	2019-09-23	37.81827926635742	37.91238278355505	37.749329495617246	37.749329495617246	3500
996	2019-09-24	37.71672439575195	37.99624486687603	37.67013824294721	37.99624486687603	57700
997	2019-09-25	37.81641387939453	37.81641387939453	37.530367785856974	37.71671590944301	4600
998	2019-09-26	37.94964599609375	38.0241866590372	37.76329789302956	37.82851919595786	7300
999	2019-09-27	37.54994201660156	37.54994201660156	37.420430594592354	37.420430594592354	3900
1000	2019-09-30	37.81827926635742	37.87697845001503	37.79591564155732	37.837845660909956	800
1001	2019-10-01	37.439056396484375	37.86579212450892	37.439056396484375	37.86579212450892	12800
1002	2019-10-02	36.83156967163086	37.28812245475712	36.62658990848635	37.28812245475712	23800
1003	2019-10-03	37.145565032958984	37.15022471385313	36.650810707418174	36.85020310900521	6700
1004	2019-10-04	37.747459411621094	37.747459411621094	37.37662921543036	37.399920506542834	4800
1005	2019-10-07	37.57509231567383	37.735351918789554	37.542481659891116	37.56391405818755	2400
1006	2019-10-08	37.05426025390625	37.379435649700326	37.05426025390625	37.083142459946636	1600
1007	2019-10-09	37.45677185058594	37.539697125282004	37.2694924519742	37.353348952162975	6600
1008	2019-10-10	37.53129959106445	37.62354420618514	37.45955614883385	37.45955614883385	3700
1009	2019-10-11	37.615169525146484	37.82853747764056	37.615169525146484	37.768907051044415	5400
1010	2019-10-14	37.517330169677734	37.676658572197766	37.49776377317847	37.56764477618885	2800
1011	2019-10-15	37.57509231567383	37.660811245974834	37.52105281588959	37.651495439020444	52300
1012	2019-10-16	37.54155349731445	37.54155349731445	37.33936741496703	37.34868322268141	12300
1013	2019-10-17	37.614219665527344	37.70739549307731	37.586268694409554	37.70739549307731	4400
1014	2019-10-18	37.571372985839844	37.60491487186223	37.511739017027345	37.574166662051944	1500
1015	2019-10-21	37.6515007019043	37.71672202258628	37.55832840215729	37.71672202258628	5900
1016	2019-10-22	37.18562316894531	37.79125363481813	37.18562316894531	37.79125363481813	6300
1017	2019-10-23	37.19867706298828	37.222903140927514	37.111095668255196	37.111095668255196	3300
1018	2019-10-24	37.492164611816406	37.511731004007764	37.371972583052916	37.44278479588279	20900
1019	2019-10-25	37.390621185302734	37.48379349941814	37.35335083793819	37.48379349941814	20500
1020	2019-10-28	37.440921783447266	37.47353599400073	37.39061073828769	37.47353599400073	4200
1021	2019-10-29	37.53782653808594	37.66081581973086	37.52385104880964	37.535964087327855	2100
1022	2019-10-30	37.80989456176758	37.80989456176758	37.56764091679151	37.56764091679151	1000
1023	2019-10-31	37.71672439575195	37.83785123648079	37.62355209014247	37.80990025565707	3000
1024	2019-11-01	37.63566207885742	37.82852880692098	37.59559450748355	37.82852880692098	19200
1025	2019-11-04	37.27880096435547	37.85648054338074	37.24153418046277	37.72603791401861	139500
1026	2019-11-05	36.99928283691406	37.2881226443849	36.92474571019935	37.2881226443849	39200
1027	2019-11-06	37.246192932128906	37.246192932128906	37.111094166692844	37.111094166692844	132300
1028	2019-11-07	37.192142486572266	37.35799296640861	37.18562035656284	37.3440174812876	155400
1029	2019-11-08	37.292781829833984	37.33470829662336	37.19494629873493	37.24153600089458	157800
1030	2019-11-11	37.27880096435547	37.31886853276962	37.26016934955666	37.28812032604995	4600
1031	2019-11-12	37.443721771240234	37.53037193445303	37.32539217471534	37.32539217471534	5300
1032	2019-11-13	37.81641387939453	37.841567623898875	37.549002953645065	37.55832231468652	3400
1033	2019-11-14	37.85554885864258	37.85554885864258	37.721377775371984	37.74466907073536	14200
1034	2019-11-15	37.96269989013672	37.96269989013672	37.84716396583251	37.84716396583251	11800
1035	2019-11-18	38.068912506103516	38.142518393786546	38.06145559595049	38.10245438461357	25800
1036	2019-11-19	38.22357940673828	38.28507581543232	38.14531383516027	38.14531383516027	3200
1037	2019-11-20	38.229164123535156	38.35495059627536	38.070770555544364	38.24779928817423	20400
1038	2019-11-21	37.95524215698242	38.08941323628291	37.93101608274173	38.08941323628291	9600
1039	2019-11-22	37.903995513916016	38.03350690976609	37.82852361700947	38.03350690976609	12000
1040	2019-11-25	38.07637023925781	38.108980896321356	37.97760348846962	37.97760348846962	9300
1041	2019-11-26	38.45186233520508	38.45186233520508	38.10805180171348	38.10805180171348	5900
1042	2019-11-27	38.564598083496094	38.564598083496094	38.3894317642275	38.47142579501311	16100
1043	2019-11-29	38.45931625366211	38.471429292039055	38.45931625366211	38.471429292039055	700
1044	2019-12-02	38.12015914916992	38.49937755065407	38.050281708539536	38.49937755065407	3500
1045	2019-12-03	38.07823181152344	38.07823181152344	37.83784418010071	37.89374613132299	6300
1046	2019-12-04	38.254329681396484	38.27389607534991	38.136000092386936	38.27389607534991	14200
1047	2019-12-05	38.23942184448242	38.26457914372542	38.13599897172562	38.23849061922081	6000
1048	2019-12-06	38.41179275512695	38.49937413161015	38.39688248872758	38.44346862977564	7200
1049	2019-12-09	38.33073425292969	38.46210810953186	38.322349670717564	38.322349670717564	1300
1050	2019-12-10	38.26177978515625	38.35868052139635	38.26177978515625	38.33166077313324	3700
1051	2019-12-11	38.32700729370117	38.33166697479878	38.18258916833282	38.299056315706075	6300
1052	2019-12-12	38.46210479736328	38.5366454684146	38.3223463705843	38.5366454684146	10200
1053	2019-12-13	38.67268753051758	38.67268753051758	38.5273346116014	38.62889505432327	2300
1054	2019-12-16	38.870216369628906	38.87301360044671	38.76959070040037	38.76959070040037	4500
1055	2019-12-17	38.81245422363281	38.853453032178116	38.806866869750436	38.853453032178116	2300
1056	2019-12-18	38.80685043334961	38.825482046992285	38.79753107223341	38.79753107223341	2800
1057	2019-12-19	39.02116012573242	39.02116012573242	38.82549258642053	38.83108349374896	3900
1058	2019-12-20	39.328617095947266	39.328617095947266	39.22612545939974	39.22612545939974	3400
1059	2019-12-23	39.17420959472656	39.437184898772	39.17420959472656	39.437184898772	5600
1060	2019-12-24	39.231292724609375	39.231292724609375	39.128351009972576	39.17514334753958	3100
1061	2019-12-26	39.28276824951172	39.287448554619814	39.21258152302417	39.21258152302417	1900
1062	2019-12-27	39.3931999206543	39.41846857022155	39.3744858402599	39.378227228328065	13100
1063	2019-12-30	39.161102294921875	39.18262598275869	39.14051395394412	39.18262598275869	5900
1064	2019-12-31	39.2219352722168	39.2219352722168	39.05816030744309	39.18449997454667	7100
1065	2020-01-02	39.44559860229492	39.44559860229492	39.270595930722955	39.42033352871853	10200
1066	2020-01-03	39.323944091796875	39.41565806946487	39.025404205907115	39.025404205907115	41700
1067	2020-01-06	39.35295867919922	39.35295867919922	39.109636363156476	39.109636363156476	4100
1068	2020-01-07	39.128353118896484	39.3248830892863	39.128353118896484	39.3248830892863	8600
1069	2020-01-08	39.32488250732422	39.49333778517304	39.09091724031493	39.11899192994751	14400
1070	2020-01-09	39.72730255126953	39.74602020079747	39.57569066110124	39.57569066110124	13100
1071	2020-01-10	39.67955780029297	39.80215604248751	39.67955780029297	39.77408136275722	24900
1072	2020-01-13	39.96875	39.96875	39.73665545404884	39.73665545404884	4300
1073	2020-01-14	39.88827133178711	39.97998531511185	39.87704002810709	39.93131871251617	4600
1074	2020-01-15	40.26073455810547	40.307526887021844	39.923824077866165	39.923824077866165	16800
1075	2020-01-16	40.574256896972656	40.574256896972656	40.42545461322915	40.42545461322915	21400
1076	2020-01-17	40.8278694152832	40.8278694152832	40.64444146820898	40.64444146820898	6600
1077	2020-01-21	40.88776779174805	40.93456370004323	40.72867312762945	40.72867312762945	5700
1078	2020-01-22	41.010372161865234	41.20035115405196	41.00475650923515	41.1591744614675	8000
1079	2020-01-23	41.01224136352539	41.01224136352539	40.83629616959197	40.83629616959197	9100
1080	2020-01-24	40.81009292602539	41.131095449142066	40.74739254663242	41.124544450099414	2000
1081	2020-01-27	40.42544937133789	40.57893194021038	40.09321915776694	40.19522908805542	5900
1082	2020-01-28	40.75113296508789	40.789503611428614	40.695918933053505	40.695918933053505	5000
1083	2020-01-29	40.69965362548828	40.98135010130512	40.583609928603046	40.81289485192113	10500
1084	2020-01-30	41.0917854309082	41.0917854309082	40.57893329177192	40.57893329177192	9000
1085	2020-01-31	40.401126861572266	40.70996277555158	40.401126861572266	40.70996277555158	3000
1086	2020-02-03	40.81850814819336	41.02158906855989	38.473240357753916	40.60700196682542	21600
1087	2020-02-04	41.292999267578125	41.496080235620205	41.15916967719413	41.15916967719413	25600
1088	2020-02-05	41.29206085205078	41.491396847285834	41.177884267058886	41.48672011267451	18300
1089	2020-02-06	41.50262451171875	41.51198155014745	41.327618261885284	41.327618261885284	140400
1090	2020-02-07	41.35476303100586	41.482041618517364	41.32762368897	41.416531630835436	8200
1091	2020-02-10	41.75062561035156	41.75062561035156	41.252749786938935	41.252749786938935	25500
1092	2020-02-11	41.720680236816406	42.00050244332021	41.720680236816406	41.74875492113972	12800
1093	2020-02-12	41.86106491088867	41.86106491088867	41.711327283640856	41.711327283640856	1900
1094	2020-02-13	41.957454681396484	42.100641294343994	41.70196575261448	41.70196575261448	4700
1095	2020-02-14	42.21949005126953	42.21949005126953	41.9920758334862	41.9920758334862	23700
1096	2020-02-18	42.2588005065918	42.29062015051468	42.14556284412239	42.24476316339593	17000
1097	2020-02-19	42.31496810913086	42.40855280954258	42.31496810913086	42.366440765365546	2400
1098	2020-02-20	42.14181137084961	42.14181137084961	41.730033897323935	42.00236973730063	3200
1099	2020-02-21	41.77682876586914	41.832981703413246	41.77682876586914	41.79086610774869	1200
1100	2020-02-24	40.67157745361328	41.02814093277228	40.56956753287589	40.89150533060309	9600
1101	2020-02-25	39.58692932128906	40.9083677773175	39.513932973583785	40.68188881697735	17600
1102	2020-02-26	39.433441162109375	40.12972127084418	39.40068616942785	39.63371250591846	18500
1103	2020-02-27	37.51866912841797	39.081555347107056	37.51866912841797	38.5668324905938	36300
1104	2020-02-28	37.05073547363281	37.05073547363281	36.01192923894735	36.86917821928144	100000
1105	2020-03-02	39.10027313232422	39.10027313232422	37.368931635292824	37.368931635292824	17200
1106	2020-03-03	38.13633728027344	39.70858410896414	37.949164358757585	39.259371239342016	13900
1107	2020-03-04	39.839599609375	39.85831725642741	38.84758573575414	38.84758573575414	7700
1108	2020-03-05	38.80733871459961	39.30615340387707	38.800787717592506	39.034752916425106	2600
1109	2020-03-06	38.40773391723633	38.40773391723633	37.37828473900052	37.743273505209636	15200
1110	2020-03-09	36.294559478759766	37.22854613196981	35.28195728122634	35.384902553289784	58400
1111	2020-03-10	37.59727478027344	37.59727478027344	35.88090626966598	37.33148991916211	31600
1112	2020-03-11	35.952030181884766	36.59403148585251	35.417654444758746	36.51729021193372	8500
1113	2020-03-12	32.90300750732422	34.13740860429568	32.231057024711696	33.26986348221139	54500
1114	2020-03-13	35.151878356933594	35.151878356933594	32.82064737911076	34.56134953732289	14200
1115	2020-03-16	29.754764556884766	33.32320042836528	29.754764556884766	31.875426235385586	111300
1116	2020-03-17	32.792572021484375	33.55997779624286	31.519800423340563	32.75513672270918	182500
1117	2020-03-18	31.931583404541016	32.15338205378455	30.603597550450957	31.108028112251013	14500
1118	2020-03-19	31.86793327331543	32.465012977896556	31.310163124765722	31.688250295873114	8600
1119	2020-03-20	30.269487380981445	32.231048935895366	30.201167791359786	32.231048935895366	5600
1120	2020-03-23	29.219518661499023	30.332529051688148	28.53553213174845	30.332529051688148	19100
1121	2020-03-24	31.94135284423828	31.94135284423828	30.59595834383965	30.59595834383965	8100
1122	2020-03-25	32.382606506347656	33.3996505937114	31.740017308957764	32.17656551512228	12700
1123	2020-03-26	34.322601318359375	34.322601318359375	32.694016850921884	32.694016850921884	30400
1124	2020-03-27	33.484317779541016	33.6771870881799	33.23970225880374	33.35260145383627	10200
1125	2020-03-30	34.79961013793945	34.79961013793945	33.86065919779852	33.954741278782144	37000
1126	2020-03-31	33.88418197631836	35.16842371045658	33.78539470276954	35.16842371045658	63800
1127	2020-04-01	32.499271392822266	33.157856786456705	32.298875896127576	32.45881616610935	29900
1128	2020-04-02	33.442928314208984	33.442928314208984	31.60265351512836	32.74106320987395	48000
1129	2020-04-03	33.0101432800293	33.48056089187171	32.70343079612395	33.456101846273064	11500
1130	2020-04-06	35.30954360961914	35.30954360961914	34.173014525335766	34.34048451027539	4800
1131	2020-04-07	34.93320846557617	36.297420086095244	34.93320846557617	36.297420086095244	12200
1132	2020-04-08	36.15065002441406	36.15065002441406	35.26250140275525	35.28602371738022	2800
1133	2020-04-09	36.8101692199707	36.96540785567707	36.68409839284587	36.800762449170634	20400
1134	2020-04-13	36.17698669433594	36.28800525179027	35.77995349618558	36.28800525179027	34400
1135	2020-04-14	37.41701889038086	37.41701889038086	37.00305266614619	37.00305266614619	2300
1136	2020-04-15	36.56462097167969	36.70668801829891	36.5533335610689	36.692576063284086	2300
1137	2020-04-16	36.97481918334961	36.97481918334961	36.49593517369178	36.49593517369178	3100
1138	2020-04-17	37.89213562011719	37.93447147749107	37.32292721830438	37.93447147749107	5700
1139	2020-04-20	37.11594772338867	37.642813115227064	37.11594772338867	37.36997364688274	34800
1140	2020-04-21	36.052799224853516	36.40090719225659	35.83734790990116	36.33504902515333	6100
1141	2020-04-22	37.07078552246094	37.07078552246094	36.73020367096485	36.73114398926163	6200
1142	2020-04-23	36.693504333496094	37.061369717568034	36.693504333496094	37.061369717568034	3400
1143	2020-04-24	36.99363327026367	36.99363327026367	36.64552531241097	36.78664841418868	4100
1144	2020-04-27	37.514862060546875	37.514862060546875	37.17239596291693	37.369974076127086	3300
1145	2020-04-28	37.167694091796875	37.93447345703534	37.167694091796875	37.93447345703534	47100
1146	2020-04-29	37.92601013183594	38.07560330824016	37.66163350571218	37.66163350571218	4200
1147	2020-04-30	37.64846420288086	37.70962079422693	37.407609878429945	37.70962079422693	8600
1148	2020-05-01	36.84687042236328	37.24766497502143	36.84687042236328	37.15922480267358	9300
1149	2020-05-04	37.22978973388672	37.22978973388672	36.65493935631385	36.65493935631385	7600
1150	2020-05-05	37.768890380859375	38.071838003847894	37.69926733929612	37.69926733929612	1600
1151	2020-05-06	37.57600784301758	38.066182786053645	37.57600784301758	38.066182786053645	7300
1152	2020-05-07	37.906253814697266	38.118880632879836	37.84039563304764	38.00974626843288	4200
1153	2020-05-08	38.48392105102539	38.48392105102539	38.0567832345418	38.0567832345418	14600
1154	2020-05-11	38.72759246826172	38.82826394589744	38.44252170900584	38.44252170900584	6500
1155	2020-05-12	37.97023010253906	38.70784171259813	37.97023010253906	38.63539771518162	30700
1156	2020-05-13	37.5045166015625	37.92130738612903	37.13006527179258	37.8309865656313	10100
1157	2020-05-14	37.82909393310547	37.82909393310547	36.88073279660711	37.32292280703151	18000
1158	2020-05-15	38.06618881225586	38.06618881225586	37.46405489833208	37.46405489833208	12600
1159	2020-05-18	39.13874053955078	39.28080756502375	38.95057638202509	39.24223297959066	8300
1160	2020-05-19	38.860260009765625	39.74088257989256	38.860260009765625	39.74088257989256	4100
1161	2020-05-20	39.23659133911133	39.35984124315175	39.12933761521441	39.314680835984205	10600
1162	2020-05-21	38.818851470947266	39.2328211780398	38.818851470947266	39.2328211780398	2900
1163	2020-05-22	39.062530517578125	39.072877606920926	38.791568134226544	38.80003817614434	2300
1164	2020-05-26	39.17637252807617	39.84436457984379	39.09169722651401	39.84436457984379	8900
1165	2020-05-27	39.46897506713867	39.46897506713867	38.75299803424279	38.9599829130408	2300
1166	2020-05-28	39.818965911865234	40.19247684570609	39.57152581978652	39.57152581978652	5100
1167	2020-05-29	40.20752716064453	40.20752716064453	39.70324022912333	39.89140795882552	2400
1168	2020-06-01	40.26774597167969	40.399462325862984	40.145436390365994	40.20188779458804	296100
1169	2020-06-02	40.54058074951172	40.54058074951172	40.18306244057059	40.53117397856623	28800
1170	2020-06-03	40.82001876831055	40.86988076684612	40.644082323322976	40.644082323322976	14500
1171	2020-06-04	40.28843307495117	40.738152785865196	40.2206942790229	40.58761933680198	9900
1172	2020-06-05	41.146480560302734	41.2462081266342	41.146480560302734	41.18411123410651	2300
1173	2020-06-08	41.47201156616211	41.47201156616211	40.96395976751833	41.283843834553196	5700
1174	2020-06-09	41.46260070800781	41.57549991001779	41.181291226724035	41.22739194356983	8000
1175	2020-06-10	41.868106842041016	41.97065897020035	41.59432345348826	41.62725254202545	5400
1176	2020-06-11	39.63362121582031	40.96396350293542	39.62797571678712	40.96396350293542	4500
1177	2020-06-12	40.099327087402344	40.48412897636987	39.599745366775004	40.48412897636987	3000
1178	2020-06-15	40.31666564941406	40.50294915621385	39.04465551153503	39.04465551153503	2000
1179	2020-06-16	40.931976318359375	41.4155655492347	40.931976318359375	41.4155655492347	2200
1180	2020-06-17	41.086273193359375	41.36852663645955	41.03923214917655	41.24809768722977	4100
1181	2020-06-18	41.101318359375	41.101318359375	40.907505144535754	40.97994912330562	1600
1182	2020-06-19	40.947975158691406	41.74486280215321	40.86988565362717	41.74486280215321	14200
1183	2020-06-22	41.300228118896484	41.300228118896484	41.052793911549536	41.13873533663452	2800
1184	2020-06-23	41.422061920166016	41.75260588426222	41.422061920166016	41.62038829862374	4400
1185	2020-06-24	40.510704040527344	41.337067618034794	40.26987707490914	41.337067618034794	158800
1186	2020-06-25	40.85824966430664	40.85824966430664	40.22265769357937	40.524870375919136	1900
1187	2020-06-26	40.033775329589844	40.89319335190182	40.033775329589844	40.89319335190182	6000
1188	2020-06-29	40.54376220703125	40.54376220703125	39.873227992182926	40.01488817132377	157700
1189	2020-06-30	41.24262237548828	41.24262237548828	40.808192118345126	40.99707593530363	11200
1190	2020-07-01	41.47022247314453	41.615661805439224	41.3040066080447	41.3040066080447	2000
1191	2020-07-02	41.563720703125	41.96981961855804	41.563720703125	41.96981961855804	1500
1192	2020-07-06	42.1237678527832	42.243707591408054	41.97360540397801	42.23426502097264	3800
1193	2020-07-07	41.933937072753906	42.338148229045565	41.933937072753906	42.31453640068556	3600
1194	2020-07-08	42.39198684692383	42.39198684692383	41.98494392672263	42.290932238203624	4600
1195	2020-07-09	42.345699310302734	42.56480221540882	41.952822154118955	42.56480221540882	5400
1196	2020-07-10	42.56953048706055	42.56953048706055	42.24748516788495	42.24748516788495	6300
1197	2020-07-13	41.9405517578125	43.07573896498593	41.9405517578125	42.88591123215072	1300
1198	2020-07-14	42.613922119140625	42.613922119140625	41.75261267379129	41.75261267379129	3100
1199	2020-07-15	42.74424362182617	43.013401893185865	42.5931372870744	42.89534995657794	2400
1200	2020-07-16	42.56386184692383	42.62147196984954	42.404256839991504	42.62147196984954	1900
1201	2020-07-17	42.92840576171875	42.989791468657856	42.59408260788095	42.73479886630777	16400
1202	2020-07-20	43.51677703857422	43.51677703857422	43.208897380532676	43.208897380532676	1500
1203	2020-07-21	43.30051040649414	43.607446200459556	43.30051040649414	43.607446200459556	4200
1204	2020-07-22	43.829383850097656	43.829383850097656	43.528115043849034	43.528115043849034	5400
1205	2020-07-23	43.1380615234375	43.913429381476654	43.055899283830584	43.707544628821374	4400
1206	2020-07-24	43.093685150146484	43.22590275868251	42.83869250397288	42.93313262359586	1300
1207	2020-07-27	43.46389389038086	43.48939351493349	43.31562283244246	43.31562283244246	10100
1208	2020-07-28	43.24101257324219	43.55833843829673	43.24101257324219	43.50922698188248	4500
1209	2020-07-29	43.79914855957031	43.86809263650226	43.70848405415831	43.75381630686431	6200
1210	2020-07-30	43.91626739501953	43.91626739501953	43.811437210316655	43.83032595381783	2600
1211	2020-07-31	44.40357971191406	44.406415004581625	43.71699215664228	44.368637521847106	5500
1212	2020-08-03	44.97495651245117	45.03917391316663	44.83612443649208	44.88806757722225	2300
1213	2020-08-04	45.210105895996094	45.210105895996094	44.97305816086103	45.10055625117426	10300
1214	2020-08-05	45.3262825012207	45.3791695450495	45.29228420199643	45.36783557775485	10000
1215	2020-08-06	45.71255111694336	45.71255111694336	45.31872995929567	45.32250914946685	3700
1216	2020-08-07	45.50288009643555	45.568044992383435	45.25638616782242	45.25638616782242	2300
1217	2020-08-10	45.349884033203125	45.42260370195231	45.33193918950535	45.42260370195231	1400
1218	2020-08-11	44.695411682128906	45.30078097019649	44.695411682128906	45.1713986592215	12800
1219	2020-08-12	45.652099609375	45.78526109410115	45.01084070468053	45.01084070468053	5200
1220	2020-08-13	45.77392578125	45.9646973816272	45.65304216220941	45.808871573247785	2400
1221	2020-08-14	45.68703842163086	45.83247775773042	45.64926094136482	45.794703880123194	2500
1222	2020-08-17	46.163028717041016	46.20741347684144	45.90803611039214	45.90803611039214	4000
1223	2020-08-18	46.200809478759766	46.25747571178596	45.9930404963163	45.9930404963163	5300
1224	2020-08-19	46.054420471191406	46.34246748183874	46.054420471191406	46.276358686214024	3400
1225	2020-08-20	46.465240478515625	46.465240478515625	46.06858411939406	46.06858411939406	8900
1226	2020-08-21	46.848670959472656	46.848670959472656	46.55306918870626	46.57479322226736	4100
1227	2020-08-24	47.02055740356445	47.485210379046414	46.814676235974865	47.485210379046414	7300
1228	2020-08-25	47.191497802734375	47.191497802734375	46.93272600679103	47.01300045627047	26200
1229	2020-08-26	47.68165588378906	47.68165588378906	47.268002092588226	47.268002092588226	6300
1230	2020-08-27	47.65803909301758	47.88469678856026	47.589095005539434	47.88469678856026	4200
1231	2020-08-28	48.06979751586914	48.08963015268736	47.72130872530355	47.72130872530355	6800
1232	2020-08-31	48.17463684082031	48.34463193233984	48.11797421208681	48.16519427025123	27900
1233	2020-09-01	48.57129669189453	48.57129669189453	48.24075265869656	48.24075265869656	5600
1234	2020-09-02	49.394813537597656	49.394813537597656	48.83005351994855	49.0623817883947	5100
1235	2020-09-03	47.2047233581543	48.79700512764448	47.03661606693818	48.79700512764448	11900
1236	2020-09-04	46.48413848876953	47.03189768110839	45.41694781749763	47.03189768110839	331000
1237	2020-09-08	45.16856384277344	45.87687553114728	45.16856384277344	45.464165661329965	11400
1238	2020-09-09	46.511512756347656	46.7013404461623	45.67192755582871	45.67192755582871	14600
1239	2020-09-10	45.6341552734375	46.77689712878269	45.544434650835825	46.77689712878269	13400
1240	2020-09-11	45.44149398803711	45.63415338154642	45.06750556346565	45.63415338154642	9200
1241	2020-09-14	46.30186080932617	46.34719307201218	46.03081473262096	46.03081473262096	2700
1242	2020-09-15	46.712677001953125	46.89966940974098	46.52095790568235	46.85717244530152	4800
1243	2020-09-16	46.2149772644043	46.74007209131647	46.2149772644043	46.66829630617067	2500
1244	2020-09-17	45.82304000854492	46.04875381195572	45.439605388567664	45.44527237146949	255800
1245	2020-09-18	45.2469482421875	45.59638098219948	45.05617662071116	45.59638098219948	1100
1246	2020-09-21	45.00518035888672	45.00518035888672	44.27420432745291	44.27420432745291	2200
1247	2020-09-22	46.100685119628906	46.100685119628906	45.671921951804464	45.68419981116391	6200
1248	2020-09-23	44.82573318481445	45.90803314617902	44.82573318481445	45.90803314617902	4100
1249	2020-09-24	45.057125091552734	45.41694793770831	44.859742570099634	45.010848927282	47400
1250	2020-09-25	46.0355339050293	46.06858830440394	44.878626324257496	45.03917523474595	14600
1251	2020-09-28	46.68434524536133	46.71078876350907	46.389687356289684	46.47468489357303	11200
1252	2020-09-29	46.77028274536133	47.01299747441889	46.70417395555256	46.80144934703085	16800
1253	2020-09-30	47.20188522338867	47.43610129982237	46.76934276093894	46.805232451356595	7700
1254	2020-10-01	47.6929931640625	47.71188191050609	47.44744666561595	47.607995606396386	105300
1255	2020-10-02	46.56912612915039	47.28971556305414	46.56912612915039	47.131050859937616	5800
1256	2020-10-05	47.64103698730469	47.64103698730469	47.26516076302117	47.26516076302117	9100
1257	2020-10-06	46.8533935546875	48.16518651809665	46.8533935546875	48.16518651809665	6600
1258	2020-10-07	47.71753692626953	47.74020125472119	47.348267970305955	47.65520371837402	10300
1259	2020-10-08	47.78742599487305	47.83464965509937	47.62687707861383	47.796872167982094	11800
1260	2020-10-09	48.321964263916016	48.34462859331215	47.910198323949125	47.910198323949125	15800
1261	2020-10-12	49.49870300292969	49.78013913327002	48.816834910439326	48.977387415574015	19500
1262	2020-10-13	49.53647994995117	49.7055311261947	49.32681960017987	49.345708341912136	15800
1263	2020-10-14	49.05766296386719	49.53931688738313	48.81683600210921	49.53931688738313	2800
1264	2020-10-15	48.62796401977539	48.62796401977539	48.34935952611244	48.36352518461635	116100
1265	2020-10-16	48.55239486694336	49.136987501117915	48.55239486694336	49.136987501117915	5600
1266	2020-10-19	47.706207275390625	48.99155690305848	47.706207275390625	48.99155690305848	1500
1267	2020-10-20	47.986698150634766	48.439073274815	47.8724217966644	48.08963693569137	172900
1268	2020-10-21	47.862972259521484	48.31817900767479	47.7817539193921	48.061298626808686	7800
1269	2020-10-22	47.53620910644531	47.68920323472805	47.16883153709726	47.68920323472805	4000
1270	2020-10-23	47.81764602661133	47.83464697565964	47.523932025114924	47.654261826507515	2600
1271	2020-10-26	47.160335540771484	47.84409147462894	46.82412455708735	47.45688124440287	5100
1272	2020-10-27	47.40966796875	47.626883143344955	47.27083946870826	47.27083946870826	235400
1273	2020-10-28	45.85892868041992	46.70040543689601	45.85892868041992	46.693794556914625	24400
1274	2020-10-29	46.6125602722168	46.82411197832657	46.21024059652332	46.21024059652332	23700
1275	2020-10-30	45.17989730834961	46.03081666282091	44.89751725346708	46.03081666282091	3500
1276	2020-11-02	45.5727653503418	46.10635874518865	45.294160938760676	45.86081233059029	7300
1277	2020-11-03	46.43690872192383	46.622960853571335	45.79470949199742	46.0024784536039	13200
1278	2020-11-04	48.278526306152344	48.65629400163641	47.570214579114534	47.570214579114534	76700
1279	2020-11-05	49.48641586303711	49.893462231079965	49.14737327640928	49.46847462382081	43700
1280	2020-11-06	49.65925979614258	49.81792091892256	49.204049362270155	49.46848816956292	13800
1281	2020-11-09	48.2596321105957	50.80011219034785	47.79687051868546	50.80011219034785	213200
1282	2020-11-10	47.0045051574707	47.5607665663502	46.944063341853315	47.5607665663502	180800
1283	2020-11-11	48.12458419799805	48.154803305385165	47.785537918050345	47.89131199922413	6300
1284	2020-11-12	47.84125900268555	48.41829695021026	47.814815483082434	48.32574102894	2900
1285	2020-11-13	48.18974685668945	48.18974685668945	47.88186719790653	48.11797107600009	43400
1286	2020-11-16	48.25773620605469	48.42017648562358	48.13685259495986	48.14629516349654	7800
1287	2020-11-17	48.106632232666016	48.298347726424076	48.0801887162856	48.250183779490854	2700
1288	2020-11-18	47.5635986328125	48.09908350955851	47.5635986328125	48.09908350955851	5900
1289	2020-11-19	47.774200439453125	47.79686837098653	47.475766961317014	47.475766961317014	18500
1290	2020-11-20	47.626869201660156	47.91019310286216	47.58909172079086	47.787418091366376	7900
1291	2020-11-23	47.45687484741211	47.79686497498318	47.116884719841046	47.79686497498318	274900
1292	2020-11-24	47.60798645019531	47.64670783255857	47.28594113098859	47.30671766728268	4400
1293	2020-11-25	47.96213912963867	48.00463969884336	47.787420972079985	47.824254558546784	6200
1294	2020-11-27	48.278526306152344	48.3956343638056	48.25019498992195	48.3956343638056	400
1295	2020-11-30	48.656288146972656	48.656288146972656	48.01408530351992	48.41073809365639	10000
1296	2020-12-01	49.10581970214844	49.147376370298616	48.82627500267335	49.0057126247415	3800
1297	2020-12-02	48.930171966552734	49.37404483453447	48.75167459938185	49.37404483453447	5900
1298	2020-12-03	48.6175651550293	49.08033033085955	48.6175651550293	48.85461292452334	4600
1299	2020-12-04	48.87444305419922	48.87444305419922	48.66572660730387	48.66572660730387	3200
1300	2020-12-07	49.0803337097168	49.194606464484565	48.98683388927832	49.024611376162994	5700
1301	2020-12-08	49.16155242919922	49.25127306055171	48.97739168259318	48.99628042617578	3300
1302	2020-12-09	48.42018508911133	49.043499200387885	48.25302169424249	49.01516788708511	4600
1303	2020-12-10	48.51934814453125	48.57601437362822	48.47685117470305	48.5571256305959	13900
1304	2020-12-11	48.38335418701172	48.38335418701172	48.089640160063006	48.27380451473804	2400
1305	2020-12-14	48.77811813354492	49.00572335230879	48.697843674730855	49.00572335230879	7600
1306	2020-12-15	49.17760467529297	49.17760467529297	48.82628414070784	48.982113569453034	1900
1307	2020-12-16	49.549705505371094	49.65264789476864	49.2937689796767	49.2937689796767	3200
1308	2020-12-17	49.88308334350586	50.3467924280011	49.761252214479455	50.3467924280011	4200
1309	2020-12-18	49.849082946777344	49.9595801050372	49.49964662685766	49.9595801050372	9200
1310	2020-12-21	49.68803405761719	49.79224249902025	48.92065733411441	49.48150366020771	8700
1311	2020-12-22	49.86140823364258	49.879409353924	49.59519331228344	49.7751972871834	5400
1312	2020-12-23	49.594242095947266	50.210985503435985	49.594242095947266	50.210985503435985	161900
1313	2020-12-24	49.66624450683594	49.66624450683594	49.53455914573854	49.56677034348433	700
1314	2020-12-28	50.098236083984375	50.10960558926834	49.89360305865243	50.02149734425143	1800
1315	2020-12-29	50.04803466796875	50.90256918393768	49.982665419299465	50.90256918393768	5200
1316	2020-12-30	49.96845245361328	50.18256130553609	49.93624125946714	50.18256130553609	15300
1317	2020-12-31	50.12571716308594	50.12571716308594	49.796977226880784	49.92676885949228	9700
1318	2021-01-04	49.43602752685547	50.24887863927743	49.04097147802346	50.24887863927743	6400
1319	2021-01-05	49.83297348022461	49.85097098127791	49.1972822276594	49.1972822276594	20500
1320	2021-01-06	49.093074798583984	49.8225555066225	49.08360261892786	49.8225555066225	10700
1321	2021-01-07	50.059410095214844	50.22046248034154	49.68519567723815	49.68519567723815	2800
1322	2021-01-08	50.52362060546875	50.60888107191073	50.021508303584646	50.428880730605385	79100
1323	2021-01-11	50.190128326416016	50.589922171338166	50.190128326416016	50.30570624238849	6000
1324	2021-01-12	49.928672790527344	50.37204390269381	49.80835692715389	50.37204390269381	2200
1325	2021-01-13	50.206233978271484	50.35307984407311	49.88886360830207	49.939075910112116	9500
1326	2021-01-14	49.82256317138672	50.419411772321126	49.81309099027338	50.419411772321126	8200
1327	2021-01-15	49.65107727050781	49.855710308941056	49.54781208780482	49.54781208780482	3900
1328	2021-01-19	50.259300231933594	50.259300231933594	49.65203262224746	49.65203262224746	9900
1329	2021-01-20	51.39236068725586	51.42551873705694	50.69414070037643	50.69414070037643	8300
1330	2021-01-21	51.75994110107422	51.76373214141345	51.4425706716075	51.70783869061598	7100
1331	2021-01-22	51.827205657958984	51.92573294942727	51.79309713810139	51.85088791379993	3900
1332	2021-01-25	52.1379508972168	52.26868939759715	51.73626321536211	52.26868939759715	3800
1333	2021-01-26	52.10384750366211	52.284794710818026	52.077321060143674	52.077321060143674	4000
1334	2021-01-27	50.569087982177734	51.470994182773175	50.175929273493814	51.129937884287855	34500
1335	2021-01-28	50.7794075012207	51.55625637882766	50.7794075012207	51.31941212068026	234600
1336	2021-01-29	50.21571731567383	50.75098400279459	49.88887110449976	50.53782563008927	12900
1337	2021-02-01	50.93098449707031	51.10151264138953	50.177821537957364	50.54256008255571	13200
1338	2021-02-02	51.610252380371094	51.80256905215451	51.28151248124289	51.28151248124289	52400
1339	2021-02-03	51.30046844482422	51.963629485320396	51.30046844482422	51.963629485320396	8500
1340	2021-02-04	51.783626556396484	51.783626556396484	51.339308681498586	51.584678254203396	289500
1341	2021-02-05	51.78931427001953	51.86889359544531	51.6415215128312	51.81204967130262	7200
1342	2021-02-08	52.16826248168945	52.22889382768852	51.963625816263516	52.18152570156289	3800
1343	2021-02-09	52.151214599609375	52.42784853764616	52.151214599609375	52.28953156862777	2900
1344	2021-02-10	52.19005584716797	52.44679494528617	51.90299926627061	52.37100304531665	6600
1345	2021-02-11	52.444908142089844	52.560486106628154	52.24690304221525	52.350168254645055	45500
1346	2021-02-12	52.766056060791016	52.92995260175033	52.41837176232942	52.92995260175033	5800
1347	2021-02-16	52.567108154296875	53.40364151217371	52.521633739388164	53.40364151217371	5900
1348	2021-02-17	52.39942932128906	52.39942932128906	52.01953017452641	52.24784912805594	3600
1349	2021-02-18	52.11331558227539	52.134157269976804	51.73626064852285	51.852789065072905	15600
1350	2021-02-19	51.62636184692383	52.054575933728614	51.62636184692383	52.01667998630535	5900
1351	2021-02-22	50.568145751953125	51.15836271820681	50.568145751953125	51.15836271820681	6600
1352	2021-02-23	50.342674255371094	50.39193971745773	49.263611740644514	50.14467277819953	7600
1353	2021-02-24	50.48855972290039	50.491403906512495	49.798868687680454	50.39097928870662	7100
1354	2021-02-25	49.040977478027344	50.40520288380278	48.950975492519376	50.40520288380278	244800
1355	2021-02-26	49.49192810058594	49.6037186271841	48.90360484044408	49.50045342474606	2900
1356	2021-03-01	50.80783462524414	50.80783462524414	49.803613603351955	49.803613603351955	163000
1357	2021-03-02	49.80360794067383	50.353088328088866	49.74676402040304	50.14466423438573	44800
1358	2021-03-03	48.38727951049805	49.689922845458334	48.38727951049805	49.689922845458334	5600
1359	2021-03-04	47.36032485961914	48.61844068203962	47.19358413621982	48.382543287718946	20900
1360	2021-03-05	48.1873893737793	48.22149789982817	46.6772721488157	47.77622948730113	5900
1361	2021-03-08	47.13389587402344	48.34464347218069	47.13389587402344	48.34464347218069	19900
1362	2021-03-09	48.632652282714844	48.86191807410537	48.31149080344339	48.31149080344339	4400
1363	2021-03-10	48.565399169921875	49.13950881444911	48.565399169921875	48.92255934309014	5000
1364	2021-03-11	49.53549575805664	49.689920103959146	49.15938772851255	49.15938772851255	40000
1365	2021-03-12	49.26740264892578	49.30434813143428	48.781397710283215	49.074135455969746	4300
1366	2021-03-15	49.712646484375	49.712646484375	49.083590550722136	49.083590550722136	3200
1367	2021-03-16	50.028133392333984	50.41277036761929	50.01202960338272	50.36066434672628	21600
1368	2021-03-17	49.927711486816406	49.927711486816406	49.34412623175281	49.34412623175281	1400
1369	2021-03-18	48.82307434082031	49.4511872101576	48.82307434082031	49.20676087556561	3000
1370	2021-03-19	49.23992156982422	49.31097557258007	48.963287639965635	48.963287639965635	5600
1371	2021-03-22	50.06629943847656	50.36041771490048	49.69628188961203	49.69628188961203	2100
1372	2021-03-23	49.6412467956543	50.49323966868221	49.63935030930532	50.49323966868221	1500
1373	2021-03-24	48.79874038696289	50.07577775018464	48.79874038696289	50.07577775018464	6400
1374	2021-03-25	48.755096435546875	48.755096435546875	48.09665383206232	48.50462273816796	26200
1375	2021-03-26	49.50177764892578	49.50177764892578	48.885083012764305	49.0198059247177	3400
1376	2021-03-29	49.403106689453125	49.536884979177174	49.266483670250324	49.297793790760096	3000
1377	2021-03-30	49.25605392456055	49.32626373658866	48.93727046956618	48.93727046956618	1400
1378	2021-03-31	50.30918502807617	50.49324556438319	49.92398471858088	49.92398471858088	11700
1379	2021-04-01	50.97331237792969	51.101393965824	50.69247678459109	50.69247678459109	6400
1380	2021-04-05	51.9628791809082	52.01126492103319	51.40405627474333	51.40405627474333	3800
1381	2021-04-06	51.84333038330078	52.21998921153403	51.84333038330078	52.11087972190918	14500
1382	2021-04-07	51.87179946899414	52.06724616317726	51.700073333932465	52.058704735114	3400
1383	2021-04-08	52.44484329223633	52.50271869483268	52.382223054870174	52.45527758563169	130600
1384	2021-04-09	52.96951675415039	52.96951675415039	52.480900061219224	52.665908824666914	7900
1385	2021-04-12	53.14883041381836	53.18773009913003	52.84142952323902	52.99797650765203	3300
1386	2021-04-13	54.02548599243164	54.03497204291042	53.64787531305242	53.66115795527185	9900
1387	2021-04-14	53.22947311401367	54.658312661894016	53.22947311401367	54.22188194644678	15200
1388	2021-04-15	54.190574645996094	54.190574645996094	53.762681715807304	53.762681715807304	18100
1389	2021-04-16	54.201961517333984	54.54446551463844	53.927767223150234	54.54446551463844	22800
1390	2021-04-19	53.520748138427734	53.89930710456821	53.320560238936714	53.690577777488265	4100
1391	2021-04-20	53.09379196166992	53.794930818520065	52.894552348457374	53.77595510022627	10600
1392	2021-04-21	53.654518127441406	53.65546998983948	53.09664713869913	53.17823948053257	5400
1393	2021-04-22	52.977108001708984	53.70006384307184	52.977108001708984	53.633650624301616	3500
1394	2021-04-23	53.76173400878906	53.83763327654078	53.53972204548615	53.53972204548615	2600
1395	2021-04-26	54.16685485839844	54.193420145111155	53.91353639142348	54.0700833820872	1500
1396	2021-04-27	53.97235870361328	54.03213059723322	53.870838775303305	53.918279888326026	12700
1397	2021-04-28	53.567222595214844	53.78543791359162	53.54824687806278	53.57671226341487	8000
1398	2021-04-29	53.318660736083984	53.80442544873135	52.89361254086266	53.80442544873135	23600
1399	2021-04-30	53.0074577331543	53.349013442872234	52.969509913712166	52.969509913712166	3700
1400	2021-05-03	52.732330322265625	53.339538996413836	52.71335459879234	53.149785380930226	22800
1401	2021-05-04	51.87843704223633	52.18204135695506	51.41354089949575	52.18204135695506	14600
1402	2021-05-05	51.944847106933594	52.352816058683196	51.944847106933594	52.22947568229993	70900
1403	2021-05-06	52.312015533447266	52.314860262687226	51.60328707387102	52.18203384652128	10600
1404	2021-05-07	52.75130081176758	53.043522601212125	52.53308542737823	52.53308542737823	5600
1405	2021-05-10	51.51694869995117	52.26742155300647	51.51694869995117	52.26742155300647	3600
1406	2021-05-11	51.47046661376953	51.498928386456235	50.49798169548726	50.92967121722928	12000
1407	2021-05-12	49.86705017089844	51.00556437294195	49.82435389773519	51.00556437294195	9300
1408	2021-05-13	50.26554489135742	50.67351393306871	50.05586729104425	50.218107388210655	14300
1409	2021-05-14	51.28071212768555	51.28071212768555	50.72378936808735	50.72378936808735	40300
1410	2021-05-17	50.91923522949219	51.07198925078523	50.56344858045671	50.85377025443773	10900
1411	2021-05-18	50.64503860473633	51.203861435183555	50.64503860473633	51.07198325732538	22000
1412	2021-05-19	50.59760665893555	50.59760665893555	49.93252261882823	49.960036149152046	11900
1413	2021-05-20	51.469520568847656	51.57483347538496	51.138402719054376	51.138402719054376	7200
1414	2021-05-21	51.29493713378906	51.783553755663206	51.29493713378906	51.783553755663206	3900
1415	2021-05-24	52.13648986816406	52.34331904449614	51.88696442093081	51.88696442093081	8800
1416	2021-05-25	52.151668548583984	52.31485682884009	52.04920401394514	52.24844362511635	5600
1417	2021-05-26	52.330047607421875	52.44769491428445	52.25604482383057	52.28640670339957	12600
1418	2021-05-27	52.49513626098633	52.54162551414904	52.419233371353904	52.42871942293347	6600
1419	2021-05-28	52.59000778198242	52.79873709544307	52.59000778198242	52.74655476707791	1500
1420	2021-06-01	52.234214782714844	52.3689376814629	52.18203246071426	52.3689376814629	3600
1421	2021-06-02	52.226627349853516	52.4666631454509	52.11562138069144	52.343322777576546	12900
1422	2021-06-03	51.767425537109375	52.125108631007045	51.69816759720544	51.85945578877519	134300
1423	2021-06-04	52.504615783691406	52.61846648473388	51.93535865923048	51.93535865923048	5600
1424	2021-06-07	52.669708251953125	52.80822777119483	52.36230733311233	52.80822777119483	15600
1425	2021-06-08	52.63744354248047	52.983744108481375	52.433459070835795	52.8366831791803	2400
1426	2021-06-09	52.605186462402344	52.776912575257555	52.563442047765854	52.75604036793931	2100
1427	2021-06-10	53.118473052978516	53.19722067346419	52.87464062629684	53.121321401968416	3700
1428	2021-06-11	53.28355026245117	53.31106378968635	53.11467250734452	53.282602019339414	1900
1429	2021-06-14	53.756988525390625	53.756988525390625	53.3186613017685	53.3186613017685	18600
1430	2021-06-15	53.319610595703125	53.59285302864785	53.319610595703125	53.47236099482405	1700
1431	2021-06-16	53.31106185913086	53.54825292142869	52.903092942438725	53.529277202135056	12700
1432	2021-06-17	54.0159912109375	54.079559686649816	53.69815607087238	53.69815607087238	4700
1433	2021-06-18	53.71903610229492	53.90878969479774	53.70955005133171	53.84237648030906	4200
1434	2021-06-21	54.02679443359375	54.05053863030811	53.54521806357761	53.54521806357761	4700
1435	2021-06-22	54.60810470581055	54.67364492050072	54.09423289868091	54.09423289868091	2400
1436	2021-06-23	54.900657653808594	54.96999882277488	54.84461801754206	54.84461801754206	3600
1437	2021-06-24	55.368934631347656	55.62349719059812	55.368934631347656	55.43352551002104	4400
1438	2021-06-25	55.31003952026367	55.49051061136247	55.2748960843497	55.41452411847125	3600
1439	2021-06-28	56.076576232910156	56.0860768099501	55.395531244848875	55.395531244848875	20800
1440	2021-06-29	56.35868453979492	56.35868453979492	56.246601644040844	56.28459670578323	1500
1441	2021-06-30	56.36343002319336	56.40237441464789	56.09842119343887	56.09842119343887	21100
1442	2021-07-01	56.310237884521484	56.4536632504583	56.06327362987881	56.383376378608205	3300
1443	2021-07-02	56.97228240966797	56.97228240966797	56.66832920653907	56.66832920653907	2200
1444	2021-07-06	57.15560531616211	57.17270417855445	56.70157417565102	56.991280139566456	5600
1445	2021-07-07	57.314231872558594	57.456711524758134	57.05966933847388	57.456711524758134	25300
1446	2021-07-08	56.8469123840332	56.991290726361754	55.7659771061269	56.326391609872466	3400
1447	2021-07-09	57.36647415161133	57.36647415161133	56.80225878730038	56.89629709695759	6500
1448	2021-07-12	57.7226676940918	57.74166522195959	57.58018804678733	57.58018804678733	3300
1449	2021-07-13	57.506103515625	58.01712726131361	57.506103515625	57.874647605854875	2600
1450	2021-07-14	57.41682815551758	57.888903961279375	57.41682815551758	57.7350286629466	4000
1451	2021-07-15	56.940940856933594	57.33323277834401	56.76331775938256	57.33323277834401	13500
1452	2021-07-16	56.35393142700195	56.98178837709249	56.33113656514402	56.98178837709249	3300
1453	2021-07-19	56.00342559814453	56.02717341219034	55.52849830448983	55.57599030917376	4800
1454	2021-07-20	56.839298248291016	56.94378283190271	56.11741036133121	56.20289379511422	17000
1455	2021-07-21	57.15086364746094	57.15086364746094	56.82411553419565	56.82411553419565	6900
1456	2021-07-22	57.546939849853516	57.546939849853516	57.29522896156772	57.29522896156772	1300
1457	2021-07-23	58.1311149597168	58.1311149597168	57.69418261776432	57.769219785175906	4400
1458	2021-07-26	58.067474365234375	58.169110976390954	57.950641178420376	58.00668443919609	3500
1459	2021-07-27	57.44721603393555	57.80816186095886	56.70727980609405	57.79866128415361	154900
1460	2021-07-28	57.6409912109375	57.758773736745844	57.26200076957518	57.466219711834576	72100
1461	2021-07-29	58.07316970825195	58.14535887241886	57.79961324953042	57.82715839965825	107300
1462	2021-07-30	57.619140625	57.77016791311819	57.37123064141614	57.37123064141614	5900
1463	2021-08-02	57.789161682128906	58.22609398652653	57.697025657746124	57.97058210862025	7700
1464	2021-08-03	58.321083068847656	58.321083068847656	57.61818895991578	58.06462185167285	7100
1465	2021-08-04	58.27359390258789	58.539555725895326	58.20710435261321	58.46356559826214	10800
1466	2021-08-05	58.64023208618164	58.672527524065714	58.51105033464534	58.672527524065714	5200
1467	2021-08-06	58.321083068847656	58.615535722212265	58.311582492243964	58.615535722212265	2600
1468	2021-08-09	58.36667251586914	58.56234017524995	58.35907060573079	58.48255272946996	9600
1469	2021-08-10	58.109256744384766	58.45405662367397	58.0171243498589	58.43505909567228	15000
1470	2021-08-11	58.09502029418945	58.41607241725337	57.82716343345499	58.41607241725337	2400
1471	2021-08-12	58.39137268066406	58.435067363591074	57.993384739430354	58.02187922376057	6100
1472	2021-08-13	58.61553192138672	58.61553192138672	58.48255284482443	58.56803991167277	4300
1473	2021-08-16	58.663021087646484	58.663021087646484	57.96013068177046	58.56803707282256	3400
1474	2021-08-17	57.855648040771484	58.13110676581307	57.48520529770563	57.98862711536866	9800
1475	2021-08-18	57.314231872558594	58.19284673203426	57.314231872558594	57.76066473426963	5400
1476	2021-08-19	57.67327880859375	57.83570533188913	56.991284524163966	56.991284524163966	12600
1477	2021-08-20	58.37712478637695	58.40657222680991	57.80816269870079	57.80816269870079	35000
1478	2021-08-23	59.12845993041992	59.2709395964831	59.1037627785994	59.1037627785994	2600
1479	2021-08-24	59.1949462890625	59.30418117695291	59.14745427740033	59.211095819540745	24400
1480	2021-08-25	59.401065826416016	59.401065826416016	59.30892979891947	59.35167514721177	13400
1481	2021-08-26	58.98597717285156	59.363072514628975	58.976480219869025	59.322225833601834	109900
1482	2021-08-27	59.62618637084961	59.70787611951619	59.15981019296655	59.15981019296655	1700
1483	2021-08-30	60.40316390991211	60.45825783479128	60.139104398600395	60.139104398600395	5600
1484	2021-08-31	60.26542663574219	60.591228983673425	60.06595802889118	60.591228983673425	7100
1485	2021-09-01	60.20179748535156	60.562739695981584	60.20179748535156	60.439261182380584	4700
1486	2021-09-02	60.35376739501953	60.602626683990785	60.275878615361016	60.52474152774034	13900
1487	2021-09-03	60.65582275390625	60.72421095855158	60.58173130489768	60.65867075267976	4700
1488	2021-09-07	60.66627883911133	60.781213362887954	60.46300923478141	60.781213362887954	4500
1489	2021-09-08	60.406009674072266	60.48484778661855	60.16379571555672	60.48484778661855	2400
1490	2021-09-09	60.024169921875	60.58078339498974	60.024169921875	60.57793539614933	6900
1491	2021-09-10	59.7031135559082	60.486744366379966	59.66037183591909	60.486744366379966	2600
1492	2021-09-13	59.4561653137207	59.707876268456836	59.1626583397688	59.707876268456836	2800
1493	2021-09-14	59.37446212768555	59.78384924223823	59.34311964962776	59.76485171478656	3100
1494	2021-09-15	59.888336181640625	59.888336181640625	59.289926725357866	59.31842482935762	2100
1495	2021-09-16	59.895938873291016	59.895938873291016	59.37162082543858	59.517897817565924	3900
1496	2021-09-17	59.40486145019531	59.59483310947134	59.34691953248788	59.52264395141461	3000
1497	2021-09-20	58.17861557006836	58.265051993509346	57.52321696031853	58.01429034519005	17500
1498	2021-09-21	58.2659912109375	58.39422363577491	57.979136834641864	58.37807410433946	7600
1499	2021-09-22	59.03727722167969	59.270943599933595	58.720026052246624	58.720026052246624	5300
1500	2021-09-23	60.11345291137695	60.38416135459394	60.011819937333065	60.011819937333065	2700
1501	2021-09-24	59.89784622192383	60.093513908796965	59.88834564462005	59.893095933271944	2600
1502	2021-09-27	59.845603942871094	60.07736802614513	59.845603942871094	60.07736802614513	4900
1503	2021-09-28	58.44171142578125	58.890992299925095	58.41606494266763	58.890992299925095	3600
1504	2021-09-29	58.1311149597168	58.72477421456805	58.1311149597168	58.48731051262755	6300
1505	2021-09-30	57.37882614135742	58.38282184977281	57.37882614135742	58.38282184977281	6400
1506	2021-10-01	58.00668716430664	58.15011617696362	56.88110784132827	57.26675085987351	4400
1507	2021-10-04	57.2192497253418	57.81765558797788	57.00173290826697	57.81765558797788	4000
1508	2021-10-05	58.05512619018555	58.309688762954956	58.03233132654179	58.03233132654179	2500
1509	2021-10-06	57.89364242553711	57.89364242553711	57.23634172340362	57.23634172340362	5100
1510	2021-10-07	58.60224151611328	59.07621958783144	58.31158617630024	58.31158617630024	3500
1511	2021-10-08	58.557594299316406	58.77416179278295	58.51105161910463	58.77416179278295	6000
1512	2021-10-11	58.13205337524414	58.98977198962003	58.13205337524414	58.82924777472083	3300
1513	2021-10-12	58.025672912597656	58.18144684729124	57.9069410782128	57.9069410782128	1700
1514	2021-10-13	58.26409149169922	58.26409149169922	57.8091109718209	57.8091109718209	9100
1515	2021-10-14	59.31272888183594	59.332675744167084	59.033472809199864	59.033472809199864	2300
1516	2021-10-15	59.818050384521484	59.91873402470271	59.76960541855815	59.88738792144551	2600
1517	2021-10-18	60.230289459228516	60.264483563468396	59.973828242316934	59.973828242316934	31900
1518	2021-10-19	60.4668083190918	60.55324473081423	60.36992199701901	60.42026563585664	40200
1519	2021-10-20	60.572235107421875	60.76790639455235	60.37276648854605	60.37276648854605	24900
1520	2021-10-21	60.750816345214844	60.750816345214844	60.49340576920376	60.66722793038397	15100
1521	2021-10-22	60.72230911254883	60.790697313612526	60.557034607138284	60.790697313612526	2500
1522	2021-10-25	60.983524322509766	61.04715861627904	60.62922747449927	60.62922747449927	149000
1523	2021-10-26	60.99303436279297	61.42711877699561	60.933197384361065	61.42711877699561	7600
1524	2021-10-27	60.79069900512695	61.27512691693255	60.79069900512695	61.094652210279946	2000
1525	2021-10-28	61.39385986328125	61.39385986328125	61.132648374397675	61.237132969951105	8400
1526	2021-10-29	61.607582092285156	61.607582092285156	61.313129427164085	61.313129427164085	172600
1527	2021-11-01	61.36346435546875	61.56008498747602	61.36346435546875	61.56008498747602	52500
1528	2021-11-02	61.862144470214844	61.862144470214844	61.46510584268657	61.64558058131481	2200
1529	2021-11-03	62.00556945800781	62.016968700918746	61.45560128016053	61.91153476251367	4800
1530	2021-11-04	61.82986068725586	62.024582694047304	61.67503241501548	61.79756161824695	27900
1531	2021-11-05	61.887786865234375	62.19649401599558	61.6740709896716	62.173695530202615	5900
1532	2021-11-08	62.16798782348633	62.29622023834736	62.12049943611225	62.2344773632631	2900
1533	2021-11-09	62.07394027709961	62.314251903457254	61.911517416463504	62.314251903457254	2000
1534	2021-11-10	61.38341522216797	61.902033665952175	61.18489592294314	61.788055731433374	20500
1535	2021-11-11	61.56007385253906	61.75479578333721	61.51258547097895	61.68166092194477	4300
1536	2021-11-12	62.2202262878418	62.2202262878418	61.83553631378281	61.83553631378281	2500
1537	2021-11-15	62.09675979614258	62.25158804730267	62.09675979614258	62.18224325276249	2200
1538	2021-11-16	62.29905700683594	62.529875311977385	62.163229952951724	62.18697776576603	4200
1539	2021-11-17	61.967559814453125	61.97040781280642	61.824130849036926	61.824130849036926	4400
1540	2021-11-18	62.01222229003906	62.14899871189716	61.702565804609556	61.90583901819012	27200
1541	2021-11-19	61.811798095703125	61.97802558411914	61.807051430566126	61.97802558411914	2200
1542	2021-11-22	61.913429260253906	62.42445300992489	61.913429260253906	62.42445300992489	4900
1543	2021-11-23	62.03025817871094	62.03025817871094	61.62561772104719	61.674062685129826	3800
1544	2021-11-24	62.07394027709961	62.089136847784204	61.7053962624425	61.7053962624425	4600
1545	2021-11-26	60.69097137451172	61.009175478404636	60.53709608920876	61.009175478404636	3800
1546	2021-11-29	61.53158187866211	61.73294914741212	61.11364352175599	61.69305542680648	6200
1547	2021-11-30	59.81424331665039	61.00916346270549	59.81424331665039	61.00916346270549	27600
1548	2021-12-01	58.9954833984375	61.08611043493451	58.9954833984375	60.624484558251595	24500
1549	2021-12-02	60.2977294921875	60.56748862278215	59.24244078834128	59.24244078834128	17500
1550	2021-12-03	59.76485824584961	60.486749874269506	59.31842898387737	60.486749874269506	16800
1551	2021-12-06	60.230289459228516	60.58363699099335	60.021320255061674	60.04981836143517	12500
1552	2021-12-07	61.62562942504883	61.85454913500364	61.075668464319776	61.075668464319776	5500
1553	2021-12-08	61.691158294677734	61.691158294677734	61.32261422464042	61.55058455961041	900
1554	2021-12-09	61.2922248840332	61.655072979290864	61.2922248840332	61.37961424254553	1300
1555	2021-12-10	61.689266204833984	61.689266204833984	61.44610651779153	61.46415109133673	2000
1556	2021-12-13	60.927486419677734	61.12315773492024	60.84769896066437	61.12315773492024	4500
1557	2021-12-14	60.49815368652344	60.67672612948284	60.097314117049514	60.249290741342804	5100
1558	2021-12-15	61.17539596557617	61.17539596557617	60.06881790031988	60.60073425830513	3200
1559	2021-12-16	61.013916015625	61.816544380584844	61.013916015625	61.49453935360097	2900
1560	2021-12-17	60.008018493652344	60.58458243404745	59.71736319116284	60.337618186178204	5600
1561	2021-12-20	58.924922943115234	58.924922943115234	58.304379660540114	58.72315325012895	6400
1562	2021-12-21	60.109859466552734	60.109859466552734	59.475991685154774	59.56069836148875	3800
1563	2021-12-22	60.602867126464844	60.602867126464844	60.188856925292356	60.188856925292356	3400
1564	2021-12-23	61.07208251953125	61.15679283066056	60.97881113718461	60.97881113718461	17300
1565	2021-12-27	61.68787384033203	61.68787384033203	61.19772161970686	61.19772161970686	3200
1566	2021-12-28	61.5098876953125	61.85442179631134	61.5098876953125	61.82587036979963	1600
1567	2021-12-29	61.71070861816406	61.77828952789863	61.540351282472365	61.62315187489777	2300
1568	2021-12-30	61.5384407043457	61.81921334862814	61.5384407043457	61.759249542372565	9400
1569	2021-12-31	61.40709686279297	61.6735937870851	61.371886825303726	61.52130983034674	223100
1570	2022-01-03	61.40424346923828	61.483239138385976	61.27861573949067	61.483239138385976	72300
1571	2022-01-04	62.362667083740234	62.454987243195866	61.89249795327366	61.89249795327366	23600
1572	2022-01-05	60.838905334472656	62.36837087378727	60.838905334472656	62.36837087378727	4400
1573	2022-01-06	61.064476013183594	61.251018788063995	60.91219204764091	60.988334030412254	3400
1574	2022-01-07	60.96548080444336	61.26433404811144	60.76941849591063	61.26433404811144	2600
1575	2022-01-10	60.75324630737305	60.75324630737305	59.836707024527236	60.36968998422558	141800
1576	2022-01-11	61.265296936035156	61.265296936035156	60.42775324552542	60.84557204523044	17600
1577	2022-01-12	61.58699035644531	61.964839353901674	61.35000331420565	61.964839353901674	7700
1578	2022-01-13	60.88078308105469	61.98101149201888	60.88078308105469	61.95911867519295	6100
1579	2022-01-14	60.69518280029297	60.69518280029297	60.01563058996363	60.29354225091468	6500
1580	2022-01-18	59.149539947509766	59.808154252909475	59.11813483107513	59.808154252909475	15700
1581	2022-01-19	58.319618225097656	59.513114405413866	58.319618225097656	59.513114405413866	22000
1582	2022-01-20	57.51442337036133	59.24185343665282	57.51442337036133	58.63749199168024	18700
1583	2022-01-21	56.45513153076172	57.65719598235627	56.40087873663999	57.13372895053723	22300
1584	2022-01-24	56.64834976196289	56.64834976196289	54.44504245524783	55.13506205912947	38400
1585	2022-01-25	56.00114059448242	56.5055684679926	55.144561535079134	55.144561535079134	41200
1586	2022-01-26	55.715614318847656	57.181314621517714	55.715614318847656	56.67688312761362	22400
1587	2022-01-27	55.52717208862305	56.85581917663877	55.3796515368575	56.78729429738048	3700
1588	2022-01-28	56.42752456665039	56.42943065748427	55.379646592414616	55.76320289727971	7400
1589	2022-01-31	57.49824905395508	57.49824905395508	56.68640681113953	56.83868713738194	15500
1590	2022-02-01	58.209205627441406	58.209205627441406	57.362146150502326	57.647671286566755	71700
1591	2022-02-02	59.38557815551758	59.38652938567288	59.03723549425628	59.03723549425628	7200
1592	2022-02-03	57.99982452392578	59.108617602256835	57.99982452392578	58.77455428578653	17700
1593	2022-02-04	58.211116790771484	58.31485897326333	57.483026314222386	58.24728532237307	33600
1594	2022-02-07	57.82946014404297	58.39479942723131	57.80947342004464	58.31390130114035	11800
1595	2022-02-08	58.54803466796875	58.54803466796875	57.752370578278175	57.923686403532514	1900
1596	2022-02-09	59.611141204833984	59.6435011823086	59.15144653996829	59.15144653996829	40400
1597	2022-02-10	58.72505569458008	59.71297709784545	58.475695453280466	58.98012694690972	4100
1598	2022-02-11	57.48778533935547	58.8192861360305	57.1480073676709	58.489982588387015	5300
1599	2022-02-14	57.028079986572266	57.341208951757345	56.7530256388523	57.295524493708	3900
1600	2022-02-15	57.90275192260742	57.94367660573678	57.647680629735405	57.647680629735405	2200
1601	2022-02-16	58.20350646972656	58.233963991111146	57.571544669182444	57.67623445689546	9100
1602	2022-02-17	56.47416687011719	57.29076890233751	56.47416687011719	57.29076890233751	2600
1603	2022-02-18	55.98591232299805	56.76254083852743	55.87741037503608	56.32758907791698	16000
1604	2022-02-22	55.3054084777832	56.00589864630936	55.058901929139324	55.851712241987926	44600
1605	2022-02-23	54.258487701416016	56.19150006166368	54.258487701416016	56.19150006166368	55400
1606	2022-02-24	55.187400817871094	55.265445264536446	52.78422293035481	52.78422293035481	94900
1607	2022-02-25	56.5741081237793	56.5741081237793	55.21690584364934	55.49672366122874	7400
1608	2022-02-28	56.3256950378418	56.54079287514976	55.763209382670695	55.94404114877413	7900
1609	2022-03-01	55.08175277709961	56.47702227553209	54.88378798194701	56.47702227553209	10900
1610	2022-03-02	56.30570983886719	56.515096669987145	55.629966050170616	55.629966050170616	130800
1611	2022-03-03	56.03921890258789	56.79110103001197	55.810796580023215	56.79110103001197	4700
1612	2022-03-04	55.02939987182617	55.249253828098404	54.58302608753345	55.249253828098404	5300
1613	2022-03-07	52.75947570800781	54.82097312124122	52.755670787138875	54.82097312124122	14400
1614	2022-03-08	52.788978576660156	54.16426132656559	52.58435154307651	52.879396270533	4600
1615	2022-03-09	54.71437072753906	55.04272664584733	54.116671463856875	54.116671463856875	12200
1616	2022-03-10	54.562095642089844	54.562095642089844	53.91490330570234	53.9739122536503	4300
1617	2022-03-11	53.915863037109375	54.80194862623785	53.915863037109375	54.63538891892826	16900
1618	2022-03-14	53.41522979736328	54.23564034388328	53.33242558024191	54.23564034388328	2500
1619	2022-03-15	54.320350646972656	54.36888879984616	53.66934978099236	53.66934978099236	7500
1620	2022-03-16	55.94403839111328	56.09631872102285	54.95802298265012	55.420574983964734	11700
1621	2022-03-17	56.635955810546875	56.635955810546875	55.89644345259144	56.22670180185972	29300
1622	2022-03-18	57.385948181152344	57.385948181152344	56.64167950641703	56.71781786217945	19000
1623	2022-03-21	57.75416946411133	57.895353243444056	57.38975978092447	57.38975978092447	8200
1624	2022-03-22	58.17104721069336	58.30173964274443	57.98120948438028	57.98120948438028	4900
1625	2022-03-23	57.61869812011719	58.162450429967116	57.61869812011719	58.162450429967116	10200
1626	2022-03-24	58.50684356689453	58.50684356689453	57.95259611629978	57.95259611629978	2300
1627	2022-03-25	58.96760177612305	58.96760177612305	58.601285200580676	58.601285200580676	4600
1628	2022-03-28	58.92180633544922	58.92180633544922	58.45055447669774	58.59173825698934	14500
1629	2022-03-29	59.31291961669922	59.33581644484416	58.95423418075921	59.33581644484416	44100
1630	2022-03-30	59.040096282958984	59.24996691441441	58.94470252631846	59.24996691441441	4300
1631	2022-03-31	58.32844543457031	59.098283986338174	58.32844543457031	59.06870952209701	4400
1632	2022-04-01	58.40190505981445	58.40190505981445	58.057528276358575	58.39236350047826	6800
1633	2022-04-04	58.448646545410156	58.57266133933906	58.22923799555966	58.33417331049653	86600
1634	2022-04-05	57.9048957824707	58.529733271368855	57.9048957824707	58.4982519481821	4400
1635	2022-04-06	57.96213150024414	58.05371154785347	57.5710112611516	57.666408660344096	9700
1636	2022-04-07	58.35325622558594	58.40191017657821	57.742727379970674	57.8858216702413	3200
1637	2022-04-08	58.517330169677734	58.74437342395101	58.30078554162585	58.41048799780257	54600
1638	2022-04-11	57.35160827636719	57.91921102986005	57.35160827636719	57.91921102986005	61400
1639	2022-04-12	57.256202697753906	58.028905171277636	57.092122100266366	57.90489038537026	29600
1640	2022-04-13	57.75225830078125	57.79041725636215	57.16557618559947	57.218043839763624	48400
1641	2022-04-14	57.23998260498047	57.752257295186475	57.23998260498047	57.5710040788524	62400
1642	2022-04-18	57.246665954589844	57.52235951867983	57.04633687983861	57.36114283076649	82900
1643	2022-04-19	57.847660064697266	57.933515907129284	57.59963409713744	57.68548993956946	15900
1644	2022-04-20	58.11476516723633	58.37519661652067	58.0479888056349	58.229242049157726	7400
1645	2022-04-21	57.104530334472656	58.42956982710266	57.055880026119404	58.38187294688828	4600
1646	2022-04-22	55.2719841003418	56.779230185161495	55.2719841003418	56.74107122728387	5200
1647	2022-04-25	55.41508865356445	55.52002398767646	54.18448932649693	54.947650430439865	8100
1648	2022-04-26	54.515499114990234	55.33875877339197	54.515499114990234	55.28152397735545	39400
1649	2022-04-27	54.27033233642578	54.823626280260854	54.023259829015544	54.19401806360893	27600
1650	2022-04-28	55.38645553588867	55.68313176080619	54.365727166632055	54.785464744958745	57500
1651	2022-04-29	53.35453414916992	55.10026436772706	53.35453414916992	55.10026436772706	9100
1652	2022-05-02	53.55391311645508	53.78381663353803	52.53700208346451	53.35453749092774	32500
1653	2022-05-03	53.9650764465332	54.34665878768991	53.63119462730026	53.72658839306999	25300
1654	2022-05-04	55.567710876464844	55.641164869319375	53.945991547970614	54.174941657479785	30000
1655	2022-05-05	54.01277542114258	55.17659833160628	53.54915456903107	54.99534871400908	9200
1656	2022-05-06	54.05855941772461	54.276061117996484	53.383161124846026	53.73612603836592	10900
1657	2022-05-09	52.178321838378906	53.15421743691721	51.9598666985225	53.15421743691721	7000
1658	2022-05-10	52.20980453491211	53.034974805930844	51.895002194787224	52.89665129742301	35300
1659	2022-05-11	51.976078033447266	53.314472643327036	51.976078033447266	52.333810052245106	53400
1660	2022-05-12	51.72328186035156	51.980849353249404	50.960117301081674	51.60880499303809	45700
1661	2022-05-13	52.930030822753906	53.11605118400353	52.52460192359544	52.54368140154903	61300
1662	2022-05-16	52.97296142578125	53.48523617287156	52.81079130793585	52.81079130793585	11900
1663	2022-05-17	53.77427673339844	53.827697815989254	53.356445992118076	53.57871845292512	13900
1664	2022-05-18	51.5897331237793	53.45947843197438	51.533448113830225	53.45947843197438	33500
1665	2022-05-19	51.36459732055664	51.87782182033709	51.03261876630713	51.065053515383894	29300
1666	2022-05-20	51.26539611816406	51.80342440744946	50.2255880078925	51.79960705545208	29300
1667	2022-05-23	52.358619689941406	52.53414508215787	52.13348692229071	52.5055276818927	10000
1668	2022-05-24	52.10963439941406	52.10963439941406	51.45617588911125	51.794828454015494	7500
1669	2022-05-25	52.62953567504883	52.88233603865234	52.08960061985955	52.08960061985955	24900
1670	2022-05-26	53.61783218383789	53.84105443925529	53.402237352938435	53.402237352938435	32500
1671	2022-05-27	54.75685119628906	54.75685119628906	54.08049951660996	54.14536537634461	22900
1672	2022-05-31	54.18448257446289	54.905670910508015	54.18448257446289	54.57560281893534	61800
1673	2022-06-01	54.022315979003906	54.64238274709116	53.612116227650674	54.632844825937376	29200
1674	2022-06-02	54.71870803833008	54.71870803833008	53.73041406139132	53.888770502749395	11700
1675	2022-06-03	54.25603103637695	54.45445326741242	54.124385167801606	54.365737139869346	52000
1676	2022-06-06	54.40293502807617	54.948597942765716	54.27033574109172	54.87132659802045	27600
1677	2022-06-07	55.02395248413086	55.12888778796557	54.174935773523686	54.174935773523686	7600
1678	2022-06-08	54.58513641357422	55.08595904674983	54.506911648286355	54.976256600975354	13200
1679	2022-06-09	53.421321868896484	54.527906247762076	53.421321868896484	54.40389144592129	3900
1680	2022-06-10	52.047630310058594	52.5723032616864	52.047630310058594	52.5723032616864	7200
1681	2022-06-13	50.20649719238281	50.866629650019036	50.01951976750116	50.7216285314765	36300
1682	2022-06-14	49.82492446899414	50.58808552415673	49.63413329544375	50.177885774687034	89600
1683	2022-06-15	50.26564407348633	50.58235322240022	49.81728543323879	50.46406627998377	81100
1684	2022-06-16	48.78511047363281	49.06175745975538	48.33770888318743	48.89004578830265	13700
1685	2022-06-17	48.231815338134766	48.91865831652035	47.9456268215161	48.91865831652035	48900
1686	2022-06-21	49.84276580810547	50.04401798384369	49.06652047218877	49.06652047218877	25900
1687	2022-06-22	49.71818923950195	50.120686309932836	49.248605668258385	49.248605668258385	13400
1688	2022-06-23	49.64152526855469	49.88110792299341	49.03777595576158	49.772817557548706	13600
1689	2022-06-24	51.040687561035156	51.06943996573541	50.20694093955223	50.20694093955223	58600
1690	2022-06-27	51.155677795410156	51.380886024415794	51.03109381975463	51.11734370201763	12200
1691	2022-06-28	50.571102142333984	51.778596992905854	50.532768044032444	51.7019324520436	28700
1692	2022-06-29	50.28647994995117	50.68993849736641	50.17818958912794	50.66693657479873	7100
1693	2022-06-30	49.7469367980957	50.13027046570371	49.464231051433906	49.775685543657026	4700
1694	2022-07-01	50.197357177734375	50.30277412723778	49.430693439174654	49.957774530950644	11600
1695	2022-07-05	49.881099700927734	49.91656038459764	48.788603561685484	49.29651753553726	18500
1696	2022-07-06	49.957786560058594	50.24336946549422	49.507369905814265	49.83320253012553	26400
1697	2022-07-07	50.80109405517578	51.01192791782567	50.245264311472134	50.245264311472134	11300
1698	2022-07-08	50.83943176269531	51.09818143368085	50.70526607901555	50.79151596934407	6000
1699	2022-07-11	50.322898864746094	50.625729487082644	50.30277401020087	50.58068710146018	2800
1700	2022-07-12	49.84276580810547	50.40243410369121	49.79485001606898	50.208848015989965	7100
1701	2022-07-13	49.440277099609375	49.81881813524705	49.440277099609375	49.53419309143465	8800
1702	2022-07-14	49.1431999206543	49.1431999206543	48.36695434918823	48.38612140296713	6200
1703	2022-07-15	50.16860580444336	50.16860580444336	49.89452392355078	50.0440254576911	16200
1704	2022-07-18	49.849483489990234	50.60944264480802	49.74694360258598	50.54044052798548	6500
1705	2022-07-19	51.297515869140625	51.356932624491535	50.70239416728071	50.70239416728071	21800
1706	2022-07-20	51.320518493652344	51.4527685843523	50.8969387374844	50.8969387374844	8700
1707	2022-07-21	51.49397277832031	51.49397277832031	50.89693184270294	51.23234604488089	33000
1708	2022-07-22	50.94389724731445	51.48152150884929	50.87777220129579	51.48152150884929	49900
1709	2022-07-25	51.451812744140625	51.451812744140625	51.19785571043247	51.25152199209936	4000
1710	2022-07-26	51.03397750854492	51.48630966559123	50.87777134733818	51.48630966559123	13900
1711	2022-07-27	52.32484817504883	52.54814083783	51.47193454426708	51.56776979565556	17900
1712	2022-07-28	52.9295539855957	53.030178255310126	52.240516275149055	52.583596596307615	594100
1713	2022-07-29	53.68088150024414	53.813131575029836	53.23525767875609	53.33109292064317	22500
1714	2022-08-01	53.3138427734375	53.52275739105913	53.129842029144164	53.14900907798645	15600
1715	2022-08-02	53.035926818847656	53.55438398197543	52.966928366606275	53.12984280051987	33900
1716	2022-08-03	53.4480094909668	53.54192547308774	53.091512611695165	53.091512611695165	31300
1717	2022-08-04	52.947757720947266	53.13942454339293	52.93817602490824	53.12408871169368	18000
1718	2022-08-05	53.19693374633789	53.225686152268075	52.51651984976602	52.650685558302285	51600
1719	2022-08-08	53.101104736328125	53.43268780690639	53.005273127188985	53.15860589525655	39600
1720	2022-08-09	53.18159103393555	53.38859003692807	53.09246773255705	53.38859003692807	14700
1721	2022-08-10	54.088172912597656	54.10733996157311	53.87734268534927	53.9252584799175	11100
1722	2022-08-11	54.404422760009766	54.711088226627886	54.315295801087544	54.39483740782379	17300
1723	2022-08-12	55.26788330078125	55.26788330078125	54.576926321104665	54.576926321104665	14800
1724	2022-08-15	55.338802337646484	55.401096169545035	54.72738691526567	54.989013697756974	14300
1725	2022-08-16	55.46817398071289	55.620548920346366	55.300466863424774	55.40109113379764	7700
1726	2022-08-17	55.140419006347656	55.43941838785394	54.893170291124164	55.161505319085656	22800
1727	2022-08-18	55.48733901977539	55.60713033574577	55.286086830582114	55.41067082279874	16000
1728	2022-08-19	54.96025466918945	55.17971244923953	54.79829803725298	55.17971244923953	24400
1729	2022-08-22	54.021087646484375	54.18400572759928	53.86775491729774	53.992338902180826	7500
1730	2022-08-23	54.11692428588867	54.39483735140132	54.0076724743781	54.27025701903869	18500
1731	2022-08-24	54.289424896240234	54.36608943611497	53.95400702403354	53.95400702403354	12400
1732	2022-08-25	54.973670959472656	54.973670959472656	54.500256175200775	54.61525847084495	14300
1733	2022-08-26	53.4048957824707	54.82609818522936	53.4048957824707	54.452349799086704	12700
1734	2022-08-29	53.27455520629883	53.594637270952546	53.20651455360415	53.22568160400595	27200
1735	2022-08-30	52.61234664916992	53.1145101711853	52.3871383935972	53.1145101711853	5300
1736	2022-08-31	52.09485626220703	52.67943856094365	52.09485626220703	52.67943856094365	4000
1737	2022-09-01	52.008602142333984	52.008602142333984	51.356937041352886	51.6233528313825	13500
1738	2022-09-02	51.62525939941406	52.72734085960286	51.4048438385244	52.51650699451689	22400
1739	2022-09-06	51.424015045166016	51.75942926153144	51.34255782915452	51.65401597620286	6400
1740	2022-09-07	52.104427337646484	52.229011324045175	51.43359526839135	51.462347668785306	10200
1741	2022-09-08	52.504058837890625	52.51651760397069	51.941520690335224	51.941520690335224	16500
1742	2022-09-09	53.27168273925781	53.325349019038846	52.91901704823624	52.91901704823624	28600
1743	2022-09-12	53.68568420410156	53.87735106793607	53.53235144418224	53.87735106793607	6700
1744	2022-09-13	51.682762145996094	52.96692511224684	51.57734521018034	52.96692511224684	13200
1745	2022-09-14	51.818843841552734	51.97026096247447	51.52942982354141	51.80734653728902	11400
1746	2022-09-15	51.50739669799805	51.94439302724463	51.2611057613201	51.768062008858024	10400
1747	2022-09-16	51.18634796142578	51.25151519644943	50.72347634342289	50.92855974506048	10600
1748	2022-09-19	51.250892639160156	51.250892639160156	50.886770515240826	50.91470528551063	4900
1749	2022-09-20	50.92818069458008	50.92818069458008	50.56790968997688	50.56790968997688	27300
1750	2022-09-21	50.30302429199219	51.40117472573072	50.30302429199219	51.3221842098641	5100
1751	2022-09-22	50.24522018432617	50.68833282526809	50.23077141826557	50.370448947952625	593000
1752	2022-09-23	48.84940719604492	49.6576083379861	48.46313056552594	49.6576083379861	10200
1753	2022-09-26	48.18376922607422	48.89660181242668	48.17413426766786	48.573900524352794	5600
1754	2022-09-27	48.31767654418945	48.39184957085571	48.08744802599668	48.270475527220015	20300
1755	2022-09-28	49.62293243408203	49.744306472895005	48.67987121861359	48.67987121861359	5900
1756	2022-09-29	49.07289505004883	49.08926933774385	48.790651717625245	49.0150963132546	9600
1757	2022-09-30	48.46120071411133	49.012205015274276	48.46120071411133	49.012205015274276	9400
1758	2022-10-03	49.939849853515625	50.115171571313454	49.56898476226317	49.56898476226317	1900
1759	2022-10-04	51.14107131958008	51.14107131958008	50.64016002893639	50.64016002893639	3800
1760	2022-10-05	51.39057159423828	51.711347430037144	50.80393037827716	51.31447304469812	25600
1761	2022-10-06	51.25666809082031	51.52253711340661	51.25666809082031	51.52253711340661	6700
1762	2022-10-07	50.43402099609375	51.02548332788602	50.43402099609375	50.82318959212121	7000
1763	2022-10-10	50.12480545043945	50.38393148455881	50.03040342232529	50.331912990592905	4400
1764	2022-10-11	50.09109115600586	50.66135805169688	50.09109115600586	50.19416170969998	2800
1765	2022-10-12	49.970680236816406	50.30686758338328	49.970680236816406	50.18741906677452	28500
1766	2022-10-13	51.48786544799805	51.576487241146204	49.166336054133424	49.166336054133424	57200
1767	2022-10-14	50.36948013305664	51.50616280557839	50.36948013305664	51.458958119284745	13600
1768	2022-10-17	51.069786071777344	51.3674445603188	50.95997253065451	51.10253831685925	14600
1769	2022-10-18	51.641990661621094	51.93097700040847	51.222958081849974	51.93097700040847	35400
1770	2022-10-19	51.69304275512695	51.776850740998725	51.42235990094679	51.776850740998725	5500
1771	2022-10-20	51.56492233276367	52.18046470105729	51.47822606928596	51.76721606398528	12900
1772	2022-10-21	52.826839447021484	52.923167005785956	51.54566160242122	51.77685288798111	57000
1773	2022-10-24	53.59746551513672	53.693796738809844	53.08692289098073	53.34701168290749	26100
1774	2022-10-25	53.64466857910156	53.732327607465464	53.25549997470385	53.481873765662975	571100
1775	2022-10-26	54.165809631347656	54.52800623161476	53.924987071894044	53.94425331760961	54600
1776	2022-10-27	54.22361373901367	54.82085271670655	54.22072178080656	54.55113259929576	41200
1777	2022-10-28	55.14836120605469	55.17725873472551	54.580019869346486	54.62722088101698	15900
1778	2022-10-31	55.04240798950195	55.562585641315955	54.90754793340075	54.90754793340075	134700
1779	2022-11-01	55.06166458129883	55.37955209321719	54.82084204487351	55.24468838610437	193300
1780	2022-11-02	54.2823600769043	55.54330494816035	54.2823600769043	55.13872488508139	65600
1781	2022-11-03	54.60988998413086	54.9364423839381	53.77086205057711	53.79783406028369	44300
1782	2022-11-04	55.10020065307617	55.41808451101122	54.13016744265578	55.41808451101122	130900
1783	2022-11-07	55.32176208496094	55.3737805841552	54.90369224377482	54.99424323679157	21000
1784	2022-11-08	55.668540954589844	55.88046229759245	55.14836337014075	55.456615936926774	47600
1785	2022-11-09	54.26310729980469	55.44699117053246	54.172556306268646	55.44699117053246	80400
1786	2022-11-10	55.408451080322266	55.5047786275641	54.842035254450465	55.5047786275641	48100
1787	2022-11-11	55.225433349609375	55.85156982492369	54.73415325048163	55.85156982492369	112200
1788	2022-11-14	55.14836120605469	55.924772833445516	55.14836120605469	55.35065125607109	25600
1789	2022-11-15	55.389190673828125	55.69744326708353	54.90754553753397	55.69744326708353	106800
1790	2022-11-16	55.10020065307617	55.666612826219485	55.05685068287654	55.360289450292406	104600
1791	2022-11-17	55.35065460205078	55.35065460205078	54.64167294847373	54.74378441531592	25600
1792	2022-11-18	55.639644622802734	55.68781207624297	55.24758771538397	55.45662079357649	56700
1793	2022-11-21	55.50477981567383	55.67817234414899	54.8690084361517	55.41808355143624	38100
1794	2022-11-22	56.462284088134766	56.535494341120774	55.90935798429476	56.06348425247687	31600
1795	2022-11-23	56.34284210205078	56.4873334187588	56.06830455817923	56.371739630460326	220100
1796	2022-11-25	56.49600601196289	56.76669253136385	56.48733748774765	56.56440246860476	20000
1797	2022-11-28	55.81303405761719	56.28215592468385	55.764870281520224	56.14055287960134	22900
1798	2022-11-29	55.938262939453125	56.08082874592178	55.703220624862965	56.00569296107077	78500
1799	2022-11-30	56.78596496582031	56.930456308685045	55.62038456327118	56.159824789423666	129900
1800	2022-12-01	56.46806716918945	57.060492224146905	56.32357585249613	57.0267772161191	75600
1801	2022-12-02	56.545135498046875	56.621234042205636	56.24651421304702	56.26578045801416	32100
1802	2022-12-05	55.71670913696289	56.56440560001692	55.39882158531985	56.56440560001692	182900
1803	2022-12-06	55.23506164550781	55.7504217688686	54.71488404211732	55.63001049075009	75000
1804	2022-12-07	55.11947250366211	55.536575912819096	55.00387502114757	55.167636284046054	25800
1805	2022-12-08	55.20616149902344	55.58184408100792	55.1194652358993	55.446984043850456	75600
1806	2022-12-09	54.474063873291016	55.283227844696675	54.474063873291016	55.283227844696675	25400
1807	2022-12-12	55.36992263793945	55.41808641508013	54.599291179706675	54.78231500270551	31800
1808	2022-12-13	55.42772674560547	56.285054555620796	55.2832317255229	56.285054555620796	92500
1809	2022-12-14	55.36028289794922	55.88045675615433	55.08092788867049	55.64926919132097	66900
1810	2022-12-15	54.57039260864258	54.864196420661806	54.18025756951672	54.82084644979867	241100
1811	2022-12-16	54.02130889892578	54.20625821121859	53.50209414003514	53.89608016089899	76400
1812	2022-12-19	53.89541244506836	54.25374567941501	53.58550202167282	54.22469273172907	89800
1813	2022-12-20	54.050376892089844	54.37965723501308	53.78210996638634	54.00195037844066	23800
1814	2022-12-21	54.82514953613281	54.975261374346	54.5249221652824	54.679877393432015	29800
1815	2022-12-22	54.389339447021484	54.73798965091653	53.61940665877345	54.73798965091653	27900
1816	2022-12-23	55.019813537597656	55.05758163547208	54.42807762479838	54.53461003899255	32200
1817	2022-12-27	55.29970169067383	55.344252753082934	55.081797157709744	55.27064873812509	36500
1818	2022-12-28	54.50554656982422	55.371360617119436	54.50554656982422	55.32874913454583	41100
1819	2022-12-29	54.8929443359375	55.114724314957385	54.728302321561245	54.737989101807955	41900
1820	2022-12-30	54.98978805541992	54.99947483532904	54.534609149141346	54.8445196065998	42300
1821	2023-01-03	54.10847854614258	55.047896681878285	53.641676989965866	55.047896681878285	76200
1822	2023-01-04	54.02130889892578	54.321536226142236	53.74239100656302	54.089101570486996	95800
1823	2023-01-05	53.96320343017578	54.15108703410102	53.73076877269276	53.87604089542259	52300
1824	2023-01-06	54.84741973876953	55.018841004056995	54.37480687706342	54.46681280789788	23400
1825	2023-01-09	54.29249572753906	55.25128012768694	54.20533317348704	55.25128012768694	110700
1826	2023-01-10	54.30216979980469	54.428072066852515	53.90509682935269	54.36996247565573	77600
1827	2023-01-11	54.68955993652344	54.68955993652344	54.33122299746813	54.65082020888117	95800
1828	2023-01-12	54.844512939453125	55.09147038075328	54.5007061829556	54.970411507574276	99100
1829	2023-01-13	54.87356948852539	55.01884162364484	54.51232872325457	54.68956131920811	36900
1830	2023-01-17	54.73798751831055	55.19317012170885	54.670194836241535	54.97041851556885	86100
1831	2023-01-18	53.6949348449707	54.970408673028416	53.69009145585468	54.9607255892198	56300
1832	2023-01-19	53.86635971069336	54.0310017131795	53.55644926481537	53.61455885882647	62700
1833	2023-01-20	54.27311325073242	54.302166197191454	53.63198299532795	53.80824763527034	46400
1834	2023-01-23	54.28280258178711	54.72829838607111	54.21888535333673	54.34091217581612	52900
1835	2023-01-24	54.37189865112305	54.419357218902135	53.876044175675005	54.26343036916805	47500
1836	2023-01-25	54.4377555847168	54.4377555847168	53.91478034305519	54.18595474304109	91400
1837	2023-01-26	55.12537384033203	55.12537384033203	54.58012487107955	54.74767069831751	38900
1838	2023-01-27	54.52492141723633	55.05757977579143	54.52492141723633	55.03821360515947	31800
1839	2023-01-30	53.997108459472656	54.61208599660017	53.93415547209031	54.39902116747372	71100
1840	2023-01-31	54.73798751831055	54.73798751831055	53.943841504567175	54.069743783162814	31000
1841	2023-02-01	54.25859451293945	54.69924693955876	53.79856852668743	54.69924693955876	42000
1842	2023-02-02	53.35307693481445	54.22470246610267	53.0237965890416	54.22470246610267	106900
1843	2023-02-03	53.178741455078125	53.614554135709064	53.12063186618613	53.57581440978107	37900
1844	2023-02-06	53.16905975341797	53.23685242834304	52.975364813164745	53.091580299547196	50100
1845	2023-02-07	53.82762145996094	53.84698762941016	53.03347181886287	53.275589575639756	44700
1846	2023-02-08	53.52739715576172	53.798567876558174	53.430547830888706	53.585506750685525	138200
1847	2023-02-09	53.43635940551758	53.934153484939294	53.419897052146666	53.81793798898132	35000
1848	2023-02-10	54.457122802734375	54.53460225451556	53.721086482931135	53.721086482931135	40100
1849	2023-02-13	54.64113235473633	54.66534560764231	54.369961655423076	54.53460364745162	28100
1850	2023-02-14	54.42807388305664	54.9026226298491	54.25859218777362	54.52491951052583	30600
1851	2023-02-15	54.089115142822266	54.27312703559612	53.79857452116682	54.27312703559612	58200
1852	2023-02-16	53.61456298828125	54.10848164493399	53.61456298828125	53.80825795547958	29700
1853	2023-02-17	53.35307693481445	53.43055270735989	53.15938196181436	53.35307693481445	15000
1854	2023-02-21	53.00248336791992	53.356944859903365	52.96761909047088	53.03347219479737	23300
1855	2023-02-22	52.76230239868164	53.192303781634564	52.67513985634189	53.01410694074042	17100
1856	2023-02-23	53.01409912109375	53.24653007009998	52.68481886464882	53.2077903471245	34400
1857	2023-02-24	52.770050048828125	52.90757497850446	52.46207548367895	52.73324989236054	20600
1858	2023-02-27	52.810726165771484	53.09158366220613	52.70419375716359	53.09158366220613	25000
1859	2023-02-28	52.23932647705078	52.98504961988893	52.16185071508548	52.98504961988893	29300
1860	2023-03-01	52.40397262573242	52.4330255769678	52.05532243321142	52.07469229884305	33200
1861	2023-03-02	52.7719841003418	52.86882971832353	52.157002973444904	52.297431705614876	23900
1862	2023-03-03	53.178741455078125	53.24653412824031	52.46207130310462	52.72355891148319	55900
1863	2023-03-06	53.488651275634766	53.488651275634766	53.130318050866094	53.24653353292715	15500
1864	2023-03-07	52.69450759887695	53.44991380578818	52.561826065390655	53.44991380578818	81900
1865	2023-03-08	52.394283294677734	52.75262024977952	52.07468976337693	52.70419374084624	331200
1866	2023-03-09	51.755088806152344	52.801039257376836	51.6679262685503	52.539551644570714	47100
1867	2023-03-10	51.27085876464844	52.130861575351894	51.13430546249184	51.77446418057497	24600
1868	2023-03-13	51.14495849609375	51.832572068586174	50.68493252155455	50.69945899648519	30200
1869	2023-03-14	51.5904541015625	51.91973441160337	51.05779575443213	51.49360477835994	39100
1870	2023-03-15	50.767242431640625	50.87377482096556	50.188097251471575	50.651026958933095	119500
1871	2023-03-16	51.10622024536133	51.17498086571529	50.12806236825853	50.12806236825853	57200
1872	2023-03-17	50.370174407958984	51.106214426950885	50.31206851317052	51.057791616485964	98700
1873	2023-03-20	51.289512634277344	51.444522190678256	50.431599207597145	50.431599207597145	64900
1874	2023-03-21	51.981693267822266	52.15717565164287	51.70384677993133	51.78671242813824	83100
1875	2023-03-22	51.09453201293945	52.108429365097564	51.09453201293945	51.94269435611496	26900
1876	2023-03-23	50.909305572509766	51.679474145229186	50.63633090216273	51.348007824697305	23500
1877	2023-03-24	51.289512634277344	51.41625073251363	50.373103842499624	50.655825862045944	76800
1878	2023-03-27	51.876407623291016	52.09770748012385	51.5429888526714	51.55273994037039	42000
1879	2023-03-28	52.17667007446289	52.322902903710066	51.82570533394981	51.82570533394981	26900
1880	2023-03-29	52.59588623046875	52.62513205735733	52.33851254078784	52.469148115700726	23500
1881	2023-03-30	52.74211120605469	52.84935084722901	52.498386101185766	52.84935084722901	23100
1882	2023-03-31	53.161319732666016	53.161319732666016	52.86885034484372	52.86885034484372	41800
1883	2023-04-03	54.38969039916992	54.52617585057869	53.795000601789184	53.795000601789184	49500
1884	2023-04-04	53.73651123046875	54.4774376477424	53.51228457546358	54.4774376477424	29400
1885	2023-04-05	54.41893768310547	54.44818350377997	53.86324477659145	53.86324477659145	33700
1886	2023-04-06	54.24345779418945	54.54860135237449	54.23468479137708	54.545678257753664	18400
1887	2023-04-10	54.457942962646484	54.506687244248134	54.27270948602981	54.27270948602981	35900
1888	2023-04-11	54.652923583984375	54.94539299134574	54.50668702082855	54.623674039983044	19100
1889	2023-04-12	54.79525375366211	55.1803398623052	54.76990539092334	54.91614194016247	32800
1890	2023-04-13	55.276851654052734	55.276851654052734	54.6958103797201	54.88689001895774	20300
1891	2023-04-14	55.023372650146484	55.29439481974629	54.81864447576165	55.228104543480896	20600
1892	2023-04-17	54.89663314819336	55.14815684160279	54.72115080973111	55.05261703583211	26800
1893	2023-04-18	55.01362609863281	55.062370371501686	54.85764219408265	55.052623004507765	36900
1894	2023-04-19	54.7796516418457	54.98438355039638	54.64706736051131	54.85764545823641	26300
1895	2023-04-20	54.75041198730469	54.79720753862023	54.37994875561927	54.52618531834912	22600
1896	2023-04-21	54.769901275634766	54.96488208698653	54.634390188182486	54.96488208698653	28000
1897	2023-04-24	55.14036560058594	55.2037327850493	54.80889933002809	54.80889933002809	14200
1898	2023-04-25	54.70166778564453	55.06237993023271	54.63342504799137	55.06237993023271	15600
1899	2023-04-26	53.80475997924805	54.44819419305438	53.70727141189424	54.44819419305438	24900
1900	2023-04-27	54.3409538269043	54.401394204850504	53.56103047584799	54.03873334242247	13300
1901	2023-04-28	54.70166778564453	54.885923177308065	54.272709184452914	54.272709184452914	20100
1902	2023-05-01	54.760154724121094	54.91126681788028	54.5944234380658	54.60417080591319	61100
1903	2023-05-02	53.795005798339844	54.59442385005682	53.46353950477793	54.59442385005682	18000
1904	2023-05-03	53.50253677368164	54.13621982339844	53.483038318758815	53.81450461454684	66700
1905	2023-05-04	53.024837493896484	53.42454654933889	52.898099387843935	53.42454654933889	43100
1906	2023-05-05	53.902244567871094	54.13621858368702	53.64876837862893	53.65851946534205	47300
1907	2023-05-08	53.999732971191406	54.21421225088472	53.93149024018897	54.21421225088472	13400
1908	2023-05-09	53.92174530029297	54.180093324855775	53.83400411091785	53.83400411091785	18300
1909	2023-05-10	53.86324691772461	54.17521474715291	53.55127908829631	54.17521474715291	93200
1910	2023-05-11	53.57078170776367	53.63902444332278	53.29098277302114	53.62927335598567	66800
1911	2023-05-12	53.65851974487305	54.001682132384076	53.4245420088883	53.81450366254623	16200
1912	2023-05-15	53.6975212097168	53.79695850186535	53.522038822577834	53.785258684336014	75100
1913	2023-05-16	52.95658874511719	53.60977393851758	52.95658874511719	53.60977393851758	20400
1914	2023-05-17	53.38554000854492	53.531776544458076	52.88834248054947	53.190562919260174	16400
1915	2023-05-18	53.43429183959961	53.44988911531531	52.927343189340874	53.25880947147351	69000
1916	2023-05-19	53.64876174926758	53.921736359254666	53.56102057444128	53.58051902650817	8500
1917	2023-05-22	53.356300354003906	54.00948557921889	53.356300354003906	53.68776665061673	18700
1918	2023-05-23	53.12232208251953	53.47328308707718	53.04432826887357	53.38554190620034	44500
1919	2023-05-24	52.9175910949707	53.133044732096	52.9175910949707	53.10282454610366	14300
1920	2023-05-25	52.430137634277344	52.63486952637465	52.14741936995645	52.63486952637465	22100
1921	2023-05-26	52.32291030883789	52.69045046109827	52.147431632696204	52.54714070619481	14400
1922	2023-05-30	51.99143600463867	52.04505210096381	51.80620256316247	51.99143600463867	20300
1923	2023-05-31	51.68922424316406	51.84520817225408	51.59173196313892	51.65022733115401	13000
1924	2023-06-01	52.19617462158203	52.33266009905772	51.479622145884306	51.87445566557475	26900
1925	2023-06-02	53.141815185546875	53.268553269355884	52.41063994033657	52.54712911002684	113700
1926	2023-06-05	53.219810485839844	53.544452482305985	53.15644330163719	53.48303402775426	31600
1927	2023-06-06	53.15156555175781	53.2129840037595	52.83959774887475	53.132067099208925	34100
1928	2023-06-07	53.40504837036133	53.47329110806308	53.024837769180046	53.161323244583556	13400
1929	2023-06-08	53.6975212097168	53.77551131569508	53.34655643543887	53.405048085185015	21500
1930	2023-06-09	53.717010498046875	53.91199132163949	53.57077766956483	53.717010498046875	39900
1931	2023-06-12	53.60002136230469	53.61951981578439	53.33679781875323	53.502532813855886	35900
1932	2023-06-13	53.94124221801758	54.11574650792105	53.80475303480791	53.80475303480791	31500
1933	2023-06-14	53.354347229003906	54.009481130062845	53.15644331982507	54.009481130062845	72100
1934	2023-06-15	54.077728271484375	54.24345956019117	53.44404150171718	53.44404150171718	25600
1935	2023-06-16	53.950992584228516	54.272707808012754	53.950992584228516	54.272707808012754	21400
1936	2023-06-20	53.53944778442383	53.81380686552417	53.45126040294698	53.71582254737752	32000
1937	2023-06-21	53.843204498291016	54.04897380662087	53.367972711532474	53.510052587625594	22700
1938	2023-06-22	53.86280822753906	53.911800391583284	53.65017618024988	53.71582799754389	19200
1939	2023-06-23	53.60803985595703	53.74521940239598	53.490457921561124	53.686430304129175	20200
1940	2023-06-26	53.76481246948242	53.88239813180064	53.49045339979721	53.73541792283386	21900
1941	2023-06-27	53.941200256347656	53.98039548658928	53.60804827501965	53.83341524211464	13500
1942	2023-06-28	53.87260437011719	53.92159653343835	53.5296554890066	53.92159653343835	15300
1943	2023-06-29	54.35273361206055	54.35273361206055	53.88240214137465	53.88240214137465	6900
1944	2023-06-30	54.813262939453125	54.96318111507961	54.568298404750394	54.568298404750394	12600
1945	2023-07-03	54.832862854003906	54.89165569043251	54.588877628939336	54.89165569043251	29600
1946	2023-07-05	54.597694396972656	54.7544715430816	54.44189657070923	54.7544715430816	66400
1947	2023-07-06	54.01958084106445	54.36743003567416	53.892198234998496	54.18615493234423	38100
1948	2023-07-07	53.833404541015625	54.27042416939869	53.833404541015625	53.91179498591628	50600
1949	2023-07-10	54.21555709838867	54.372334264049925	53.91179970460516	53.91179970460516	20100
1950	2023-07-11	54.56829833984375	54.58397867159814	54.230249824102344	54.30373619413603	11200
1951	2023-07-12	54.53890609741211	54.874016667663525	54.50951154815601	54.86226109067847	79000
1952	2023-07-13	54.31354522705078	54.59868434782055	54.26357374016531	54.59770502778435	19800
1953	2023-07-14	54.15186309814453	54.480114699713624	54.12736888573839	54.480114699713624	23100
1954	2023-07-17	54.25474548339844	54.37233115431612	54.02937855426627	54.07837071488418	22000
1955	2023-07-18	54.53890609741211	54.93085086418425	54.264547003389005	54.264547003389005	34700
1956	2023-07-19	54.72508239746094	55.01414252822773	54.66629329401609	54.66629329401609	22500
1957	2023-07-20	55.50896453857422	55.50896453857422	54.9896371881251	54.9896371881251	22900
1958	2023-07-21	55.73335266113281	55.81271868843439	55.51386165707423	55.75392959233872	85800
1959	2023-07-24	55.85779571533203	55.989095604569734	55.77352560963374	55.77352560963374	17900
1960	2023-07-25	55.87934875488281	55.94989716399857	55.675538086479406	55.675538086479406	38700
1961	2023-07-26	55.72452926635742	55.81271664513454	55.5961673465259	55.675537108783914	20700
1962	2023-07-27	55.40999984741211	55.85191609460374	55.38354325798987	55.85191609460374	11100
1963	2023-07-28	55.566776275634766	55.57755627039183	55.29731378533073	55.557958658564054	51700
1964	2023-07-31	55.777442932128906	55.822517810696	55.62066578379658	55.763724978373105	13200
1965	2023-08-01	55.738250732421875	55.97929799393824	55.51876346042956	55.84211844894304	22900
1966	2023-08-02	55.58734893798828	55.78332130335208	55.48936462423737	55.67553631550889	21000
1967	2023-08-03	55.57756042480469	55.82742158409577	55.37178735416271	55.499169971633926	16400
1968	2023-08-04	55.3521842956543	55.9655749122884	55.3521842956543	55.82251572306197	13100
1969	2023-08-07	55.86171340942383	55.94990079547345	55.58735431409716	55.58735431409716	67800
1970	2023-08-08	56.63579559326172	56.63579559326172	56.15566723305592	56.15566723305592	30500
1971	2023-08-09	56.85136795043945	57.1943167935515	56.66519625530178	56.66519625530178	21600
1972	2023-08-10	56.84744644165039	57.32169889876389	56.792574627226884	57.00814460552611	12800
1973	2023-08-11	57.35697555541992	57.43046566369755	56.8807644382445	56.8807644382445	20600
1974	2023-08-14	57.605865478515625	57.605865478515625	57.30210808559406	57.43928763792558	13200
1975	2023-08-15	56.97875213623047	57.302103377607644	56.90036169113167	57.302103377607644	14000
1976	2023-08-16	56.80238342285156	57.3256281122461	56.723992969403106	56.98855514299782	20200
1977	2023-08-17	56.624046325683594	57.135535437920616	56.5770165389972	56.91016849079911	10000
1978	2023-08-18	56.884681701660156	56.95915112491388	56.19584233995967	56.36143709923219	14700
1979	2023-08-21	56.90330123901367	57.07673429855666	56.606402859318	56.97874998374686	13300
1980	2023-08-22	56.62796401977539	56.97875492439224	56.57015424086903	56.97875492439224	10100
1981	2023-08-23	56.772979736328125	56.861167119142166	56.557413485564396	56.684792353514084	65900
1982	2023-08-24	56.38104248046875	56.77298352300246	56.38104248046875	56.62600703375073	134800
1983	2023-08-25	56.7279052734375	56.96894877882677	56.37123474561407	56.61619926821849	47600
1984	2023-08-28	56.96504211425781	57.10613895450332	56.77298699216777	56.79258460617135	15800
1985	2023-08-29	57.24331283569336	57.25017181302101	56.80237964687604	56.99834829174493	15200
1986	2023-08-30	57.30405807495117	57.52256974359287	57.26290421546427	57.26290421546427	19100
1987	2023-08-31	57.09731674194336	57.38049719539354	57.09731674194336	57.38049719539354	20200
1988	2023-09-01	57.63427734375	57.752838596238895	57.458881895854766	57.46868257065617	81000
1989	2023-09-05	57.41968536376953	57.844945679337535	57.30210343386804	57.72344273203239	33500
1990	2023-09-06	57.253108978271484	57.29230419928734	56.90035946485283	57.29230419928734	21900
1991	2023-09-07	57.534339904785156	57.73325027606429	57.32171157686608	57.32171157686608	12100
1992	2023-09-08	57.97624969482422	58.22317288657208	57.78223968355445	57.78223968355445	86800
1993	2023-09-11	57.92921829223633	58.357416613647146	57.92921829223633	58.23297569326333	26000
1994	2023-09-12	58.468135833740234	58.5661238945034	58.07619480427452	58.07619480427452	130500
1995	2023-09-13	58.183006286621094	58.3995518861064	58.03700536977066	58.3995518861064	57200
1996	2023-09-14	58.74250030517578	58.77581587297867	58.53673097862479	58.54652791604332	13800
1997	2023-09-15	57.978206634521484	58.62491662075572	57.978206634521484	58.62491662075572	19500
1998	2023-09-18	58.07468795776367	58.251891546856776	57.88763367429331	57.88763367429331	17000
1999	2023-09-19	57.998878479003906	58.035306894601135	57.59228853935093	58.035306894601135	14200
2000	2023-09-20	57.45446014404297	58.2715795314952	57.45446014404297	58.094372193395834	16100
2001	2023-09-21	56.3321533203125	56.90020003233756	56.3321533203125	56.85392843142745	37800
2002	2023-09-22	56.56842803955078	56.83423906824913	56.469981179517454	56.54873791644272	18200
2003	2023-09-25	56.72594451904297	56.72594451904297	56.25339283721715	56.36168663512645	25100
2004	2023-09-26	56.11556625366211	56.529047570782595	56.036805761539945	56.46998095719793	12100
2005	2023-09-27	56.312461853027344	56.460132137577936	55.83991018255312	56.34199515883609	12800
2006	2023-09-28	56.893306732177734	57.1689609315687	56.38137482223252	56.40106494440428	159300
2007	2023-09-29	56.393184661865234	57.23786942198038	56.25338593345507	57.23786942198038	24900
2008	2023-10-02	56.3912239074707	56.66688189121883	56.01219934363942	56.46013746453094	30000
2009	2023-10-03	55.574100494384766	56.24354964912882	55.40673632794528	56.04665217617347	31100
2010	2023-10-04	56.0269660949707	56.07618952788366	55.50519094618036	55.652861244919244	19700
2011	2023-10-05	56.00727462768555	56.21992270695585	55.623326602461205	56.00727462768555	37900
2012	2023-10-06	57.02128982543945	57.19751323575843	55.67254830912103	55.820222355250145	35400
2013	2023-10-09	57.257568359375	57.40917817898481	56.695429042097935	56.78501666277646	17900
2014	2023-10-10	57.82856750488281	58.16329207440571	57.46430587402973	57.493842935359915	22800
2015	2023-10-11	58.281429290771484	58.281429290771484	57.79903067915187	58.084531821630684	38800
2016	2023-10-12	58.015621185302734	58.57677655946546	57.799033582816406	58.320812465578285	12000
2017	2023-10-13	57.34321594238281	58.317852570509274	57.23885792024065	58.11406375110801	89100
2018	2023-10-16	58.08157730102539	58.13867602467175	57.631667600102325	57.631667600102325	68600
2019	2023-10-17	57.879756927490234	58.084529686990045	57.44953734398842	57.52337436164102	13500
2020	2023-10-18	56.942535400390625	57.49384760541773	56.824398411994515	57.49384760541773	16900
2021	2023-10-19	56.45029067993164	57.22803363773172	56.44044749619675	57.20834351475497	65900
2022	2023-10-20	55.682395935058594	56.33215498612598	55.682395935058594	56.33215498612598	13800
2023	2023-10-23	56.06633758544922	56.401062134680515	55.48450821185862	55.63316243026365	388000
2024	2023-10-24	56.48967361450195	56.69641428233712	56.16479220318344	56.33215637869795	138500
2025	2023-10-25	55.505191802978516	56.46013843385389	55.47368685256416	56.46013843385389	32200
2026	2023-10-26	54.825889587402344	55.41658199268402	54.58961562969515	55.39689187029062	59600
2027	2023-10-27	54.55516052246094	55.10154923018711	54.46163337710928	55.10154923018711	25100
2028	2023-10-30	55.239376068115234	55.38704635660549	54.884961366927506	55.0030983488211	94700
2029	2023-10-31	55.26890563964844	55.28367229194884	54.90464777938062	55.131078544169085	38000
2030	2023-11-01	56.105716705322266	56.17463025035819	55.446110802898545	55.446110802898545	25100
2031	2023-11-02	57.12958526611328	57.16896551361308	56.68657062601536	56.755484181386464	11100
2032	2023-11-03	57.739959716796875	58.03923979139396	57.483991899547895	57.483991899547895	14000
2033	2023-11-06	58.182987213134766	58.182987213134766	57.83349593800978	57.9171799096371	46100
2034	2023-11-07	58.24205017089844	58.29619706984578	57.995929268594864	58.114066250158636	47300
2035	2023-11-08	58.61615753173828	58.655537779133496	58.07469227432897	58.37003661877886	27000
2036	2023-11-09	58.232208251953125	58.911500605081805	58.20267118929048	58.75398337440673	17700
2037	2023-11-10	59.44607925415039	59.44607925415039	58.537400459885156	58.537400459885156	23500
2038	2023-11-13	59.718780517578125	59.88811258362767	59.28560904572573	59.28560904572573	17900
2039	2023-11-14	60.69341278076172	60.85486577068966	60.28977467268176	60.447291891554265	40200
2040	2023-11-15	60.417762756347656	60.88047129051518	60.33506648725499	60.88047129051518	17100
2041	2023-11-16	60.378379821777344	60.38822300516375	60.053498437423414	60.181482354487706	70700
2042	2023-11-17	60.73279571533203	60.772175963106854	60.49652173969734	60.51621186358475	16300
2043	2023-11-20	61.372703552246094	61.42192697775852	60.752477875370964	60.77216799667726	18800
2044	2023-11-21	61.12657928466797	61.23191748454223	60.93952877587488	61.205336010025846	72500
2045	2023-11-22	61.12657928466797	61.293939673244985	60.92968183801362	61.25456318831926	20700
2046	2023-11-24	61.06358337402344	61.146279639468695	61.04782902190977	61.13643269995927	14200
2047	2023-11-27	60.843055725097656	61.07736556403465	60.843055725097656	60.988761886740804	14200
2048	2023-11-28	60.69341278076172	60.9099966095197	60.48666837964234	60.821392939184754	26900
2049	2023-11-29	60.57035827636719	60.93264829085484	60.56051133674942	60.84108902774225	22100
2050	2023-11-30	60.69341278076172	60.69341278076172	60.219873425873615	60.66387572031225	72900
2051	2023-12-01	60.9296875	61.10591090012927	60.45713583742083	60.45713583742083	75300
2052	2023-12-04	60.545738220214844	60.590038177244956	60.20609019429052	60.45713455064792	66200
2053	2023-12-05	60.34392166137695	60.47682905310826	60.1273378188074	60.35869207029696	58500
2054	2023-12-06	60.10272979736328	60.850939520706724	60.02397305335768	60.850939520706724	51800
2055	2023-12-07	60.53589630126953	60.53589630126953	60.152932253073345	60.21101492090438	22400
2056	2023-12-08	61.153167724609375	61.254570165294155	60.40791367709969	60.40791367709969	90300
2057	2023-12-11	61.66804504394531	61.71136105553659	61.30378720518404	61.30378720518404	14700
2058	2023-12-12	62.22822570800781	62.24889977420527	61.46820497291059	61.52038398757861	31300
2059	2023-12-13	63.0069465637207	63.13492671996346	62.258740725699454	62.258740725699454	28400
2060	2023-12-14	63.07488250732422	63.27276017356419	62.75394063070243	63.27276017356419	50700
2061	2023-12-15	63.24322509765625	63.48934600052339	63.02663750137095	63.02663750137095	29400
2062	2023-12-18	63.82950210571289	64.02690728540787	63.66171335065038	63.66171335065038	19800
2063	2023-12-19	64.35262298583984	64.39210402811754	63.86899339585598	63.86899339585598	24900
2064	2023-12-20	63.33600616455078	64.46118943446865	63.33600616455078	64.25391962477202	17300
2065	2023-12-21	64.07626342773438	64.16509765570673	63.67159592099484	63.898602502028545	20800
2066	2023-12-22	64.19469451904297	64.42170105751505	63.93807155664032	64.32300223512556	15000
2067	2023-12-26	64.57962036132812	64.63883814427966	64.29338852666753	64.29338852666753	14600
2068	2023-12-27	64.77703094482422	64.80170753606758	64.55791606780272	64.67833211008916	36600
2069	2023-12-28	64.78689575195312	64.94086651912573	64.75728685790888	64.87572996432341	16200
2070	2023-12-29	64.644775390625	64.8658631833459	64.40197039101695	64.8658631833459	27900
2071	2024-01-02	64.0466537475586	64.32301351078934	63.70613634992116	64.2440514269409	78200
2072	2024-01-03	63.50379180908203	63.88873004270142	63.42483726420637	63.75054264613362	71400
2073	2024-01-04	63.563018798828125	64.20457249804824	63.55314665662033	63.55314665662033	78200
2074	2024-01-05	63.97755813598633	64.21443683629668	63.69132625508551	63.74067943567597	49800
2075	2024-01-08	64.92902374267578	64.92902374267578	64.02690878271679	64.02690878271679	33800
2076	2024-01-09	64.98627471923828	65.17182730517055	64.71780668654246	64.71780668654246	31400
2077	2024-01-10	65.59623718261719	65.70480814599746	65.17182547037721	65.17182547037721	124100
2078	2024-01-11	65.96142578125	65.96142578125	65.14221131652774	65.8627269671208	32400
2079	2024-01-12	65.96637725830078	66.27135946878515	65.83312967887014	66.24767686707226	45800
2080	2024-01-16	65.75416564941406	66.02558554548934	65.52123279941694	65.80351129859233	50500
2081	2024-01-17	65.37909698486328	65.50247239830932	65.15209044105563	65.467931198268	31600
2082	2024-01-18	66.3759765625	66.3759765625	65.65546078985508	65.83312169747725	41000
2083	2024-01-19	67.36298370361328	67.42220149939068	66.48455125846877	66.60299438026209	37000
2084	2024-01-22	67.57024383544922	67.79725790379295	67.47351793543014	67.69855155132507	222800
2085	2024-01-23	67.51103210449219	67.63933983187836	67.245523438496	67.63933983187836	26600
2086	2024-01-24	68.16047668457031	68.70530446683152	68.12198210773872	68.2019306449494	38500
2087	2024-01-25	68.64608764648438	68.78328105517389	68.18318131724729	68.6756965428545	76400
2088	2024-01-26	68.44868469238281	68.7053076863808	68.35985800036718	68.53751891463682	28300
2089	2024-01-29	69.0902328491211	69.0902328491211	68.4684234643646	68.58685904418235	36200
2090	2024-01-30	69.23828887939453	69.26789777607033	69.03496491725237	69.0803647234727	33400
2091	2024-01-31	68.29076385498047	69.10997090840668	68.29076385498047	68.85335546046012	242300
2092	2024-02-01	69.60347747802734	69.60347747802734	68.72504504153143	68.86322491714392	40900
2093	2024-02-02	71.5774917602539	71.86372368389547	70.71880351956845	70.7286756632083	99300
2094	2024-02-05	71.96240997314453	72.19434880714611	71.27544903001076	71.8242225914763	255500
2095	2024-02-06	71.7551498413086	72.44605679407896	71.38502353704413	72.44605679407896	100700
2096	2024-02-07	72.7816162109375	72.82899646251707	71.96536863461527	72.03149917647349	228300
2097	2024-02-08	72.87046813964844	72.99877588011299	72.69280721349197	72.80137819782308	228900
2098	2024-02-09	73.28499603271484	73.28499603271484	72.82110327049801	72.97902741518361	78000
2099	2024-02-12	73.24551391601562	73.83672792825311	73.01850737417602	73.34421273986926	105200
2100	2024-02-13	72.4953842163086	72.85070598145356	71.92292806600796	72.12032569987204	160600
2101	2024-02-14	73.66992950439453	73.66992950439453	72.84085030420185	73.17642782897376	130400
2102	2024-02-15	74.18317413330078	74.2818729605672	73.64525159375884	73.93642330001583	114200
2103	2024-02-16	73.89693450927734	74.50887169226306	73.78836355160496	74.39043612406559	79800
2104	2024-02-20	72.96915435791016	73.77849676367339	72.59508227546898	73.68967008108066	2985800
2105	2024-02-21	72.63357543945312	72.67305647845552	72.04137491489362	72.47565881368176	224400
2106	2024-02-22	75.44654083251953	75.59261239303102	74.3016132963608	74.41018427065993	357300
2107	2024-02-23	75.55511474609375	76.19666094433404	75.2096575252093	75.76238456048132	355300
2108	2024-02-26	75.63406372070312	76.00912981167231	75.55510917597513	75.69328904204654	222200
2109	2024-02-27	75.71302795410156	75.80186217353021	75.35770613686329	75.68341905770474	349200
2110	2024-02-28	75.68341827392578	75.79198924641524	75.2886154221676	75.4761484710563	166600
2111	2024-02-29	76.13743591308594	76.23416181727438	75.39718341909283	76.10782701816426	189300
2112	2024-03-01	77.67715454101562	77.67715454101562	76.26573955999739	76.37431052240166	262700
2113	2024-03-04	77.88443756103516	78.49538835435673	77.86370681603603	77.94365535205337	274000
2114	2024-03-05	77.2823715209961	77.87457207248785	76.76024736959313	77.74625680733494	1948000
2115	2024-03-06	77.99299621582031	78.42728007060911	77.7097312732903	78.06208614451512	717900
2116	2024-03-07	79.38467407226562	79.4488316951098	78.56052723750257	78.59506843656199	274500
2117	2024-03-08	77.9732666015625	79.97688224737215	77.59622757742771	79.71039464950702	283500
2118	2024-03-11	77.015869140625	77.55872398778364	76.49275857712914	77.31197315366387	237100
2119	2024-03-12	78.60494995117188	78.62469423604948	77.14023576511998	77.7956074666714	191600
2120	2024-03-13	78.38780975341797	78.55559852744145	77.9732701245699	78.52598962970066	221600
2121	2024-03-14	77.81534576416016	78.54573371434661	77.29223515810666	78.54573371434661	146700
2122	2024-03-15	77.56857299804688	78.00976954538947	77.21325879619741	77.38104752239451	163500
2123	2024-03-18	78.12911987304688	78.52950198952	77.88691750464614	78.24775468410117	235800
2124	2024-03-19	78.6728744506836	78.6728744506836	77.14053978514791	77.61507161433927	149800
2125	2024-03-20	79.52305603027344	79.52305603027344	78.39110381557605	78.7420604414778	261400
2126	2024-03-21	79.82952117919922	80.3228335621105	79.73066259953684	80.25461985993101	191300
2127	2024-03-22	79.90861511230469	80.175534045172	79.54283005233505	79.70100982175755	140000
2128	2024-03-25	79.66146087646484	79.9580366155895	79.25613089450714	79.51316923568943	2148200
2129	2024-03-26	79.23636627197266	79.98770509277598	79.11773144476375	79.86907026556707	568900
2130	2024-03-27	79.38465118408203	79.70100315403477	78.75095164395644	79.70100315403477	271500
2131	2024-03-28	79.30557250976562	79.41431922190233	78.90024248408753	79.23637074226289	171000
2132	2024-04-01	79.19680786132812	79.66145142751236	78.78159735034764	79.36486818114042	213600
2133	2024-04-02	78.7420654296875	78.77863865585508	77.97095791257696	78.3663922498659	354100
2134	2024-04-03	79.16716766357422	79.49340779458107	78.32685834569367	78.49491870078441	231700
2135	2024-04-04	78.10935974121094	80.20024854676019	78.00061303809241	79.90861308949975	232600
2136	2024-04-05	79.5329360961914	79.81963125041635	78.32091349449651	78.54433523710922	237400
2137	2024-04-08	79.23636627197266	79.66146497477139	78.99020409665209	79.66146497477139	131400
2138	2024-04-09	78.90023803710938	79.48351650955215	77.84243534065791	79.48351650955215	188000
2139	2024-04-10	78.34662628173828	78.7124113531538	77.70403414759829	77.8028927353675	117300
2140	2024-04-11	79.74056243896484	79.80976420914106	78.36145978287298	78.8409318842466	594000
2141	2024-04-12	78.41582489013672	79.07818569819098	78.06981607566259	78.9298940512945	186200
2142	2024-04-15	77.22950744628906	79.17210465537191	76.92303602882387	79.00898459666298	282900
2143	2024-04-16	77.1701889038086	77.67437750776939	76.8933818404346	77.16030832470723	405200
2144	2024-04-17	76.23102569580078	77.71985558218968	75.92456179140777	77.6546135863982	192100
2145	2024-04-18	75.7762680053711	76.85383947282875	75.73672306035975	76.39908391883888	190200
2146	2024-04-19	73.95722961425781	75.62796751944012	73.6408776335206	75.59831069975009	258800
2147	2024-04-22	74.81732940673828	75.25231629185606	73.81884021245777	74.66903773750018	512700
2148	2024-04-23	76.0234146118164	76.20136308462659	75.14356036915117	75.28196389884504	289400
2149	2024-04-24	75.84546661376953	76.67094750762031	75.4114678370957	76.64623097521455	126200
2150	2024-04-25	75.24242401123047	75.29185707905395	73.55191717716262	73.86826920092221	272700
2151	2024-04-26	76.18157958984375	76.36941616615883	75.3649988423834	75.56865188595405	169000
2152	2024-04-29	76.15192413330078	76.43861929191165	75.6180787561384	76.43861929191165	209300
2153	2024-04-30	74.98538208007812	76.51771660083625	74.98538208007812	76.19147647049262	150100
2154	2024-05-01	74.65914154052734	76.0234156990588	74.34081341767894	74.91617990324625	245700
2155	2024-05-02	75.50933837890625	75.56568784904177	74.41100265536137	75.24241943918925	128200
2156	2024-05-03	76.93292236328125	77.15041576984196	76.4485100302128	76.78463071858747	151800
2157	2024-05-06	78.24776458740234	78.24776458740234	77.16524536960445	77.32836542703956	347900
2158	2024-05-07	78.33673095703125	78.49491071685848	78.01247451726715	78.38616401758378	384900
2159	2024-05-08	78.32685852050781	78.5245756984174	77.7040350794816	77.90175979981804	170500
2160	2024-05-09	78.53446960449219	78.56412642912031	78.04510937084592	78.34663299194419	244900
2161	2024-05-10	78.6432113647461	79.13751185718968	78.3960611185243	78.88047348923948	223500
2162	2024-05-13	78.44548034667969	79.0089825611445	78.2477631825408	79.0089825611445	443700
2163	2024-05-14	78.9101333618164	78.97933513173604	78.07971212278095	78.17857071660508	343200
2164	2024-05-15	80.40291595458984	80.4127965334051	79.1978096634702	79.25613524818657	156200
2165	2024-05-16	79.93827056884766	80.5709745508838	79.88883750614035	80.41279478416156	125800
2166	2024-05-17	79.82952117919922	80.10632821922435	79.42419119742944	80.10632821922435	207500
2167	2024-05-20	80.27438354492188	80.46222011424636	79.86906113089486	79.91848664642583	157100
2168	2024-05-21	80.50177001953125	80.50177001953125	79.9600201762376	80.04701451948665	285700
2169	2024-05-22	80.39302825927734	80.6797234373971	79.96891761063158	80.60063355189648	170800
2170	2024-05-23	80.55120849609375	81.52003320058566	80.16564718765528	81.4112864930001	235900
2171	2024-05-24	81.3816146850586	81.43104774028596	80.5828265942881	80.76867949539546	145500
2172	2024-05-28	81.79683685302734	81.9154716770244	81.29265582149911	81.74741133318166	410800
2173	2024-05-29	81.5694580078125	81.8858099771941	81.2036729791045	81.27287473670592	1966100
2174	2024-05-30	80.3040542602539	81.11074692108767	80.02229938396965	81.06527363301835	579700
2175	2024-05-31	80.49188232421875	80.53142726474806	78.85080877559619	80.53142726474806	716100
2176	2024-06-03	81.0059585571289	81.08504089532052	79.98770085706013	80.99607043644515	662300
2177	2024-06-04	81.09493255615234	81.23333608206228	80.49188538936198	80.97630527247324	192000
2178	2024-06-05	82.94361877441406	82.94361877441406	81.59912091855674	81.77706938602098	575600
2179	2024-06-06	82.84476470947266	83.27974400955677	82.48886775513219	83.0721387099293	327200
2180	2024-06-07	82.93373107910156	83.46757648423504	82.46908743709133	82.75578261072374	264800
2181	2024-06-10	83.44781494140625	83.53678541201259	82.7459015864073	82.83487959944078	415500
2182	2024-06-11	84.11016845703125	84.11016845703125	82.9436190645575	83.36871776374097	320300
2183	2024-06-12	85.20751953125	85.70182001342701	84.63412916174224	84.93071246801915	653700
2184	2024-06-13	85.96875	86.16152691111904	85.35581460807977	86.12692979498371	365200
2185	2024-06-14	86.43338775634766	86.43338775634766	85.67216828718445	85.88965417664019	706200
2186	2024-06-17	87.36267852783203	87.69879926840683	86.22083796605841	86.58168278408597	583300
2187	2024-06-18	87.61970520019531	87.61970520019531	87.09574786929666	87.35278624494725	746400
2188	2024-06-20	86.96723175048828	88.21287113058501	86.41559371631644	88.08434817258386	835300
2189	2024-06-21	86.36418151855469	86.86243423623091	86.01817268683509	86.76950399501854	297100
2190	2024-06-24	85.27487182617188	86.530395319187	85.26992008318253	86.2147820907258	656500
2191	2024-06-25	86.42254638671875	86.48685865467313	85.58157290255626	85.72998176408805	425600
2192	2024-06-26	86.77873992919922	86.81337194062854	86.19500786558717	86.35330514363517	392700
2193	2024-06-27	87.04586791992188	87.26352570989249	86.60064130553532	86.79852231694782	338900
2194	2024-06-28	86.53137969970703	87.97587702948299	86.46212323692285	87.19426406469678	836300
2195	2024-07-01	87.0656509399414	87.12501146827972	85.84970365758701	86.72926454817272	576600
2196	2024-07-02	87.59002685546875	87.59002685546875	86.47400508531871	86.57096414244846	398600
2197	2024-07-03	88.3122787475586	88.3122787475586	87.47229402181564	87.51087383789465	236100
2198	2024-07-05	89.21260070800781	89.26207284265612	88.41120345574333	88.4309877805699	752700
2199	2024-07-08	89.47974395751953	89.56384055316221	89.10377382595415	89.43027181966458	856900
2200	2024-07-09	89.66771697998047	90.09315167968585	89.35111493938959	89.9645346954542	919700
2201	2024-07-10	90.66700744628906	90.66700744628906	89.7567774005678	90.02390734175525	775400
2202	2024-07-11	88.77728271484375	90.61752696470968	88.38152826013742	90.5482705012652	781800
2203	2024-07-12	89.03451538085938	89.90517667804723	88.56950446956829	88.69812900577374	441000
2204	2024-07-15	89.36100769042969	90.08326007986057	88.90589274507936	89.59845732531078	493100
2205	2024-07-16	89.20271301269531	89.75676469279792	88.78716670423036	89.69740416946921	480800
2206	2024-07-17	86.19500732421875	87.54056814692883	86.19500732421875	87.53067220824123	1060300
2207	2024-07-18	85.91795349121094	87.13489701575762	85.05620690059305	87.13489701575762	639800
2208	2024-07-19	85.43315887451172	86.50169355485582	85.21549356388002	85.91795408103555	371900
2209	2024-07-22	86.70947265625	86.95681825546303	85.9674358586109	86.38297465367552	452900
2210	2024-07-23	86.96672058105469	87.67907716685602	86.68969469732956	86.77873549636011	453800
2211	2024-07-24	83.88972473144531	86.0762586723738	83.65227509693217	85.86848929862633	1035000
2212	2024-07-25	82.87067413330078	84.59219744136566	82.00001276726287	83.85016062170456	585700
2213	2024-07-26	83.82048034667969	84.37453208980956	83.38514966371257	83.77100820601929	428300
2214	2024-07-29	83.61270141601562	84.55261159435706	83.419772166845	84.21622523103925	387700
2215	2024-07-30	82.3660888671875	84.24591702969	81.78235684558973	84.02825168319964	398600
2216	2024-07-31	85.08688354492188	85.32928494220805	83.98174664172137	84.3745270330827	343500
2217	2024-08-01	83.56324005126953	86.60064384284834	82.8212032206064	85.98723156046911	2496800
2218	2024-08-02	81.32722473144531	82.0742132236285	80.1409577903676	81.45584926566926	3587500
2219	2024-08-05	78.73505401611328	79.92230988900961	75.93509998360611	75.99446051273429	6040000
2220	2024-08-06	80.00145721435547	81.51026680381285	78.86465484403523	79.49687010363452	1315300
2221	2024-08-07	79.2198486328125	81.86149783475956	79.07143976282238	81.33712636939802	757300
2222	2024-08-08	81.91095733642578	81.9703178559078	79.9618730972993	80.87210295516535	539100
2223	2024-08-09	82.73216247558594	83.02897267900232	81.77246029958944	81.93075756506705	493400
2224	2024-08-12	83.13780212402344	83.56818105388379	82.51449392749582	82.99928919146174	282900
2225	2024-08-13	85.06710052490234	85.06710052490234	83.82047661004452	83.82047661004452	605800
2226	2024-08-14	85.58157348632812	85.88827960010123	84.77028025926032	85.30454763538619	738200
2227	2024-08-15	87.58013153076172	87.58013153076172	86.3384592680719	86.63032528046841	822900
2228	2024-08-16	87.45150756835938	87.65927696141199	86.9370320543798	87.11512118390898	410400
2229	2024-08-19	88.44088745117188	88.47056771385878	87.01617445509403	87.3624643154767	14305300
2230	2024-08-20	88.43099212646484	88.93557924080102	88.06492548627386	88.43099212646484	1089300
2231	2024-08-21	88.87621307373047	89.16313484412584	88.24300901092272	88.54971510586114	277900
2232	2024-08-22	87.81757354736328	89.5390966061315	87.55043610387214	89.35111155688867	602700
2233	2024-08-23	88.65855407714844	89.074092857643	87.77800437869593	88.39141661226739	502300
2234	2024-08-26	87.91651916503906	88.77134397396198	87.53066063950597	88.7080280908646	487000
2235	2024-08-27	88.27269744873047	88.40131444114391	87.27341912801514	87.57023686237052	221300
2236	2024-08-28	87.54055786132812	88.26280278448169	86.84798565397186	88.18365038106006	309900
2237	2024-08-29	87.08543395996094	88.39141840252951	86.91724076660017	87.65927755325023	549300
2238	2024-08-30	88.30237579345703	88.31721592501343	87.05575190400066	87.73842814914865	423800
2239	2024-09-03	85.5321044921875	87.7780067418554	85.03741329778875	87.75821486698185	2640100
2240	2024-09-04	85.21549987792969	85.79428765223778	84.59219170907213	84.87911349903816	474900
2241	2024-09-05	84.94837188720703	85.86849780402147	84.55261742489324	84.87911542243125	1226600
2242	2024-09-06	83.02896881103516	85.0769900675944	82.74204701056017	84.94837307361125	374000
2243	2024-09-09	84.20632934570312	84.27558580574538	83.26641916678855	83.86993543379218	526300
2244	2024-09-10	84.75049591064453	84.85932102486669	83.64238495878733	84.49325438552998	365400
2245	2024-09-11	86.79852294921875	86.96671614885298	83.6028144142242	84.9681594351667	416500
2246	2024-09-12	87.85716247558594	88.05503594149216	86.66000309716995	86.95682084441817	521600
2247	2024-09-13	88.1341781616211	88.38152373961282	87.68895159220321	87.906616908578	372900
2248	2024-09-16	87.8472671508789	87.85716308875995	87.14975072384968	87.72853854147321	302100
2249	2024-09-17	87.70875549316406	88.41121612518337	87.24374453502995	88.35185559380933	296600
2250	2024-09-18	87.41193389892578	88.67834216852386	87.33278149497873	87.91652103860238	331000
2251	2024-09-19	89.62813568115234	89.92495337973594	88.92567517945132	89.36100579113722	656300
2252	2024-09-20	89.56878662109375	89.87549274672216	88.97515869635966	89.549002294571	470400
2253	2024-09-23	90.04306030273438	90.07276320377593	89.62719702571522	89.88463475831837	410700
2254	2024-09-24	90.26090240478516	90.26090240478516	89.3796734287183	90.0826774231526	351300
2255	2024-09-25	90.35000610351562	90.56783746388065	90.15198171453626	90.41931539507301	796600
2256	2024-09-26	90.16187286376953	91.05299767520255	89.82027438987473	90.90447561427274	622500
2257	2024-09-27	89.448974609375	90.15197854003328	89.26085371271274	90.15197854003328	344500
2258	2024-09-30	89.74600982666016	89.81531910889605	88.79547928993436	89.1024193178154	479200
2259	2024-10-01	89.08262634277344	89.80542211631867	88.61726074805887	89.68661051198013	624100
2260	2024-10-02	89.42916870117188	89.63709655342886	88.6964694759598	89.00340951203269	354600
2261	2024-10-03	89.41927337646484	89.785626799575	89.08263040994152	89.30046176670183	325400
2262	2024-10-04	90.7856674194336	90.82527380744584	89.7163176055412	90.23118554140822	505300
2263	2024-10-07	90.1420669555664	90.71634818759092	89.89453272322604	90.52821975368576	649100
2264	2024-10-08	91.23121643066406	91.31042919832358	90.49851721517685	90.57772998283636	392200
2265	2024-10-09	92.02333068847656	92.0926399729148	91.06091745076542	91.23121810562922	682000
2266	2024-10-10	91.78569793701172	92.06294264569199	91.50846078247736	91.94412348482902	324400
2267	2024-10-11	92.74613952636719	92.77584243044188	91.67678965479925	91.67678965479925	446100
2268	2024-10-14	93.29071044921875	93.42932902652238	93.0134732946115	93.14218838663747	590900
2269	2024-10-15	92.29066467285156	93.4471439111412	92.03322694938024	93.36991788200163	666300
2270	2024-10-16	92.74613952636719	92.86495869681247	92.09265297428446	92.51841222569689	386200
2271	2024-10-17	93.12239074707031	93.75607784230549	93.06297738841661	93.56794938916984	719100
2272	2024-10-18	93.1421890258789	93.35011689326137	92.86495186936895	93.26100818758859	540900
2273	2024-10-21	93.23131561279297	93.35012723351727	92.62733136028844	93.12239992436449	798200
2274	2024-10-22	92.95406341552734	93.16199128926365	92.49860127960787	92.73623961028896	375200
2275	2024-10-23	92.07283782958984	92.76593826444669	91.53816294126456	92.52829994464933	448400
2276	2024-10-24	92.01343536376953	92.24117020663147	91.55797323219177	92.24117020663147	343500
2277	2024-10-25	91.77580261230469	92.69663034117599	91.64707996531611	92.4787989885608	393100
2278	2024-10-28	92.1025390625	92.35799760770323	91.98372745889955	92.27086809117681	336000
2279	2024-10-29	92.45899200439453	92.6520684207033	91.7510476626444	92.00352988269556	731900
2280	2024-10-30	91.82530975341797	92.31543032254346	91.18171914711128	91.73620104311135	853900
2281	2024-10-31	89.92424774169922	91.1520155844153	89.9044483242675	91.1520155844153	821800
2282	2024-11-01	90.5183334350586	91.4688641610061	90.45892762535773	90.77577120067356	1285000
2283	2024-11-04	90.09256744384766	90.66190077616422	89.88463957127725	90.52823016017392	512100
2284	2024-11-05	91.57776641845703	91.57776641845703	90.37970158892166	90.38960507380172	466900
2285	2024-11-06	94.50857543945312	94.50857543945312	93.11545495021645	94.063016802573	1101800
2286	2024-11-07	95.0927505493164	95.216517664116	94.67689485658464	94.81551342082857	716200
2287	2024-11-08	95.93437194824219	96.26111896654575	95.31058836669096	95.31058836669096	3212800
2288	2024-11-11	95.78585052490234	96.39973817965262	95.56801917792174	96.39973817965262	4658500
2289	2024-11-12	95.59772491455078	96.00367713322156	95.08879458603576	95.95417481853484	1204200
2290	2024-11-13	95.6175308227539	96.02349062313782	95.44920934392707	95.69674359660627	893500
2291	2024-11-14	94.50857543945312	95.63733103675233	94.43926615029075	95.63733103675233	642800
2292	2024-11-15	92.97386932373047	93.93231671825872	92.61741938593079	93.75607848978277	822000
2293	2024-11-18	93.02337646484375	93.30062119517216	92.42929572243301	92.99367356084518	667400
2294	2024-11-19	93.686767578125	93.69666350934267	92.49859862130474	92.66692010175683	613400
2295	2024-11-20	93.83528137207031	93.85508834264651	92.75603565419073	93.75607615220325	580600
2296	2024-11-21	94.577880859375	94.85512555882819	93.45902879319935	94.33034661475817	731700
2297	2024-11-22	94.63729095458984	94.89472112113786	94.35015033422901	94.63729095458984	508100
2298	2024-11-25	94.577880859375	95.29078069253478	94.16698066095923	95.05314993286339	945900
2299	2024-11-26	95.7363510131836	95.79575681713882	94.87492908510282	94.87492908510282	632500
2300	2024-11-27	95.16206359863281	95.71653787755857	94.80561368956755	95.59772627730047	629800
2301	2024-11-29	95.87496948242188	96.10269676675436	95.44921026155467	95.44921026155467	328900
2302	2024-12-02	95.8155517578125	96.24329769957558	95.69178463592343	96.15220225750647	736200
2303	2024-12-03	96.3205337524414	96.36905403482719	95.85516811705389	95.95418786818465	595300
2304	2024-12-04	97.2413558959961	97.3007616999111	96.76609435638406	96.83540364566689	604200
2305	2024-12-05	97.17205047607422	97.4987975189097	96.98392201732416	97.2512632538791	792300
2306	2024-12-06	97.72651672363281	97.78691967222169	97.21659678420738	97.29086159005745	613600
2307	2024-12-09	96.13240051269531	97.55820025167934	96.01358890387733	97.54829676622916	2861000
2308	2024-12-10	95.41950988769531	96.28092428346966	95.27098781989575	96.24131789511337	5200200
2309	2024-12-11	96.52845764160156	96.60767041757273	95.98388680362847	96.16211177249056	532700
2310	2024-12-12	95.75614929199219	96.32052708529879	95.75614929199219	96.32052708529879	722100
2311	2024-12-13	96.8056869506836	97.37006471394142	96.3898312417874	97.03342177459083	513000
2312	2024-12-16	97.57799530029297	97.75622024589006	97.18193902628329	97.34035700340009	557800
2313	2024-12-17	96.51856231689453	96.93441806213796	96.0086347897162	96.93441806213796	756000
2314	2024-12-18	93.37982940673828	96.87501223305466	93.35012650179003	96.74629712689666	893500
2315	2024-12-19	93.61744689941406	94.70659597838444	93.50853123610253	94.54817044842399	650700
2316	2024-12-20	94.63729095458984	95.67693021367694	93.36496135510194	93.47883254268763	580000
2317	2024-12-23	95.65225982666016	95.72170935204944	94.30294827387064	94.8089344290938	656800
2318	2024-12-24	96.77337646484375	96.77337646484375	95.91914351158627	96.039194681149	557000
2319	2024-12-26	96.84282684326172	97.03133594497103	96.17809457961299	96.47573216346746	487000
2320	2024-12-27	95.8308334350586	96.26737761429138	95.01331226378522	96.26737761429138	740200
2321	2024-12-30	94.74940490722656	95.40422118179676	94.00034165625334	94.56089581555993	561800
2322	2024-12-31	94.26325988769531	95.03613657977374	94.03109788757057	94.97760217440826	570200
2323	2025-01-02	94.79901885986328	95.72170974059807	94.04499003155418	95.04705396146478	872600
2324	2025-01-03	96.12847900390625	96.26737804893831	95.3050006873374	95.45382325542326	754400
2325	2025-01-06	96.80313873291016	97.37759038740495	96.48565410700623	96.84282525732696	1094700
2326	2025-01-07	95.4935073852539	97.27936301867223	95.24547230113636	97.27936301867223	1007300
2327	2025-01-08	95.88045501708984	96.07888008456294	95.0053909320503	95.83084496550602	712900
2328	2025-01-10	94.82877349853516	95.5470821205424	94.22356729844276	95.4637426970862	1046000
2329	2025-01-13	94.67994689941406	94.77915941318888	93.6481201034109	93.75725613939207	665700
2330	2025-01-14	94.74940490722656	95.14626256732089	93.99537610999035	95.12641552112953	743600
2331	2025-01-15	96.5054931640625	96.63546785561167	95.77131138912644	96.26738158802955	826500
2332	2025-01-16	96.80313873291016	97.28928541051262	96.68407915965973	97.04125030998047	647700
2333	2025-01-17	97.87464904785156	98.01354809414462	97.28928229324765	97.71590295527074	743500
2334	2025-01-21	99.2735595703125	99.40254265839184	98.45504682111233	98.7080398817271	1650600
2335	2025-01-22	99.94821166992188	100.23593326515949	99.67437997832428	99.99782171267759	1106800
2336	2025-01-23	100.6427230834961	100.6427230834961	99.57120965095956	99.87877074811284	986200
2337	2025-01-24	100.53358459472656	101.05941777493692	100.19129495907977	100.74193316220065	948500
2338	2025-01-27	97.41826629638672	97.57700482102095	96.44596539381692	96.7356702029975	1847600
2339	2025-01-28	98.62867736816406	98.69812689097219	97.07100972766838	97.86472504784437	824600
2340	2025-01-29	98.32111358642578	98.97592989347808	97.80520390131268	98.5294621651886	602200
2341	2025-01-30	99.8886947631836	100.03751733556254	98.9560803744106	99.4719976160669	747500
2342	2025-01-31	99.25372314453125	100.75185721695715	99.18427362167337	100.01766789596786	1684000
2343	2025-02-03	99.20410919189453	99.52655933987499	97.38849814598403	97.53731313951195	2003800
2344	2025-02-04	99.82917022705078	99.9680692781281	99.05529435320929	99.32317650130881	1096600
2345	2025-02-05	101.11894226074219	101.22807830437071	100.29546395679239	100.39468404694934	1280200
2346	2025-02-06	102.06148529052734	102.06148529052734	101.19832042076699	101.6745511415318	1253300
2347	2025-02-07	101.22808074951172	102.27974711959293	101.05941870325913	102.09124559648781	1491700
2348	2025-02-10	101.98210906982422	102.09719468777344	101.42651288740686	101.63486145581336	928600
2349	2025-02-11	102.0813217163086	102.15077123919501	101.30745344145133	101.57532800989027	4344200
2350	2025-02-12	101.59517669677734	101.77376226843073	100.75185888541482	100.9006738872673	1453000
2351	2025-02-13	102.44841003417969	102.45832598724219	101.39673616345759	101.70430480528123	951600
2352	2025-02-14	102.24998474121094	102.60715588217032	102.04163617055636	102.41865435791924	785700
2353	2025-02-18	102.2599105834961	102.63097163758083	101.77376390761042	102.57739520827886	924800
2354	2025-02-19	102.27974700927734	102.27974700927734	101.57532825560249	101.85313391725045	995300
2355	2025-02-20	101.1090316772461	101.8630529303606	100.48397838155289	101.8630529303606	1468600
2356	2025-02-21	99.12474822998047	101.26776749804817	98.88662909063825	101.26776749804817	1414600
2357	2025-02-24	98.35086822509766	99.8490022434046	98.15244318679463	99.64065368235741	1096100
2358	2025-02-25	98.1623764038086	98.65844661798684	96.86266729544869	98.38064850915595	1198700
2359	2025-02-26	99.1644287109375	99.97798352597661	98.53144265921735	98.71796856429827	999700
2360	2025-02-27	97.22975158691406	100.03751051572996	97.16030206712918	99.90852742939379	1651200
2361	2025-02-28	99.01560974121094	99.14458526143399	96.85274348016422	97.29920360891569	1095200
2362	2025-03-03	96.8924331665039	99.4918361182688	96.19793035868528	99.31325054705033	1447100
2363	2025-03-04	95.34468841552734	96.92219554609281	94.12435999454175	96.01934417253975	1991300
2364	2025-03-05	96.45588684082031	96.87159237926556	94.94782925738927	95.62248500378101	1223300
2365	2025-03-06	93.9457778930664	95.54312455953612	93.40605478141528	94.88830825527522	1671700
2366	2025-03-07	93.79695892333984	94.32279215001337	91.61424539465975	93.67789934450718	1842200
2367	2025-03-10	91.38605499267578	92.64606999967533	90.34430452047317	92.24921988591312	2167000
2368	2025-03-11	91.25706481933594	92.53592750361791	90.52287557393788	91.18761530362849	1287100
2369	2025-03-12	92.20952606201172	93.14114124350561	91.25707223939646	92.7849617091919	1030100
2370	2025-03-13	91.03880310058594	92.2392920482611	90.6220983895355	92.2392920482611	795900
2371	2025-03-14	93.1222915649414	93.23142760631013	91.78290363928795	92.03093872068415	1005000
2372	2025-03-17	93.81678771972656	94.28309488860519	92.9238674731582	93.02307999284022	1182700
2373	2025-03-18	92.56670379638672	93.41002163569804	92.25913512036068	93.33064858579257	1019700
2374	2025-03-19	93.74734497070312	94.46168727510128	92.46252495985311	92.8544170902054	938500
2375	2025-03-20	93.6382064819336	94.61546536327553	93.0627708134248	93.14213629117852	768400
2376	2025-03-21	93.4794692993164	93.7175808748575	92.59646495264728	92.92387309991035	1060100
2377	2025-03-24	96.2120590209961	96.45062383570313	94.92976081820782	95.07886667133924	1067200
2378	2025-03-25	96.6891860961914	96.75876781463612	96.05300821788593	96.56990748390821	963600
2379	2025-03-26	94.661376953125	96.65936961277194	94.23394421613729	96.51026375868994	908900
2380	2025-03-27	93.84626770019531	95.10868100726515	93.55799842261659	94.06494767754351	841100
2381	2025-03-28	91.63951873779297	93.69715807825871	91.36119188344406	93.5082901768771	1073700
2382	2025-03-31	91.97749328613281	92.15641879223054	89.19521038772773	89.8999765167347	1161700
2383	2025-04-01	92.62361145019531	93.00133969485569	90.95364262648661	91.57987809143793	831800
2384	2025-04-02	93.577880859375	94.31346012834652	91.23197202810923	91.2667666801567	1201900
2385	2025-04-03	88.12065887451172	90.14847863409061	87.88706148857092	89.22403150228021	1338700
2386	2025-04-04	81.82845306396484	85.235985292034	81.79266493184315	84.830416796674	3480000
2387	2025-04-07	82.98152923583984	86.12265636364661	77.78275517001586	78.6972598643537	3329700
2388	2025-04-08	82.16643524169922	87.39502196889462	80.92389907545412	86.77872888409395	1935900
2389	2025-04-09	91.37113189697266	91.95761287378323	81.47060526327506	82.09684072110203	2444000
2390	2025-04-10	87.7826919555664	89.65147118855633	85.3175044680768	89.2538581017177	1261400
2391	2025-04-11	89.2836685180664	89.50235607239246	86.78865405055073	87.46459395308669	2036600
2392	2025-04-14	89.68128967285156	90.95364546706405	88.85127644121825	90.81448202606198	1260100
2393	2025-04-15	89.98943328857422	90.9635849278154	89.78068813384508	89.84032743981383	1111000
2394	2025-04-16	87.73298645019531	89.18426762847614	86.47354604052835	88.55802461341216	723500
2395	2025-04-17	87.73298645019531	88.56697354237185	87.31052116491685	88.19023880084504	530000
2396	2025-04-21	85.41690063476562	86.97355171745434	84.35329005304281	86.71907602050746	840300
2397	2025-04-22	87.8622055053711	88.45862127186233	86.35823943738782	86.50038331174848	842700
2398	2025-04-23	90.14848327636719	92.04608104698224	89.84032916066954	90.9834639112775	1086400
2399	2025-04-24	92.27569580078125	92.36515475300118	89.89996756321621	90.06895063996801	949600
2400	2025-04-25	93.45858764648438	93.5977586603914	92.06695334579567	92.35522261774923	973600
2401	2025-04-28	93.54805755615234	94.15242880785175	92.32539870924519	93.70709823174573	4215600
2402	2025-04-29	94.22399139404297	94.3233927578366	92.98244886979697	93.04109468853629	1731500
2403	2025-04-30	94.00531005859375	94.26375968861505	91.38107444498212	92.41486538122888	871500
2404	2025-05-01	95.15838623046875	96.16234992003217	94.88502677683975	95.41682827404675	1249400
2405	2025-05-02	97.21602630615234	97.6732786752881	96.11265365616711	96.55996361314992	1369800
2406	2025-05-05	96.89793395996094	97.42476802794023	96.17626350630111	96.31145300500265	1026200
2407	2025-05-06	95.9834213256836	96.51025539177272	95.36712830520413	95.5460537978229	1172200
2408	2025-05-07	96.91781616210938	97.33530647314798	95.87408280067432	96.07289312772022	987100
2409	2025-05-08	97.9118423461914	98.76670776932207	97.03709968282347	97.93171958642867	1733200
2410	2025-05-09	97.89196014404297	98.35914731240223	97.2806269680379	98.16034458475309	1163800
2411	2025-05-12	101.27165222167969	101.62155533706859	100.12852515963108	101.55992148603981	2049200
2412	2025-05-13	103.21002197265625	103.7070364200825	101.57981519180524	101.73885587138557	2857600
2413	2025-05-14	104.0350570678711	104.11457360755784	103.3491747741878	103.69211592102944	1844000
2414	2025-05-15	103.98535919189453	104.27362847008155	102.97144551222458	103.33923891898145	1412600
2415	2025-05-16	104.57183074951172	104.57183074951172	103.5459952939329	104.08475874224789	1217900
2416	2025-05-19	104.62153625488281	104.7109952109629	102.73287992686312	102.92174783481656	1933200
2417	2025-05-20	104.27362823486328	104.46248855999279	103.62750796340771	104.05494067370863	1011500
2418	2025-05-21	102.39491271972656	104.33227243737369	102.07682379493912	103.48834292469348	1074900
2419	2025-05-22	102.57384490966797	103.34918624045976	102.07683045825388	102.2557559641165	1035500
2420	2025-05-23	102.23587036132812	102.8422285941474	101.19214457160213	101.30148835678845	1172600
2421	2025-05-27	104.65135192871094	104.65135192871094	103.25971007760657	103.64738070689334	1218700
2422	2025-05-28	104.22392272949219	105.0092064259576	104.0947017100124	104.72093715126739	1233500
2423	2025-05-29	104.6016616821289	105.64538744886947	104.08476242102444	105.56586331887826	1315800
2424	2025-05-30	104.72093963623047	104.91974995996112	103.36905977021559	104.33326898475369	1130700
2425	2025-06-02	105.79449462890625	105.88395358839409	104.06488649092786	104.46249197821409	1282600
2426	2025-06-03	106.53007507324219	106.8084019509929	105.96347890529577	106.0628802782298	1732800
2427	2025-06-04	106.49031066894531	106.89786614801577	106.07282036148666	106.75870271219621	1456400
2428	2025-06-05	105.12849426269531	106.8879220064269	104.6712418975664	106.6791768560749	1369900
2429	2025-06-06	106.28156280517578	106.79846205404398	105.86407250836257	106.35114452131131	1120500
2430	2025-06-09	106.26168823242188	106.4853432124832	105.52809595422472	106.25174582019915	2028100
2431	2025-06-10	106.46049499511719	106.57680074615239	105.33724505435208	106.41079809980332	1246300
2432	2025-06-11	106.4704360961914	107.19607294631321	106.14737973719505	106.85810676052249	1541900
2433	2025-06-12	106.57978057861328	106.79846815147854	105.94360268509908	106.05294647153171	922400
2434	2025-06-13	105.52611541748047	106.40085815041044	105.10861750091398	105.3770095604095	1148800
2435	2025-06-16	106.95751190185547	107.45452636941413	106.34121881573964	106.39091571219215	1092800
2436	2025-06-17	106.1026382446289	106.85014685423141	105.87401585409792	106.53007095718503	881600
2437	2025-06-18	106.55989074707031	107.19606861069522	106.15830375505104	106.26168663940521	1012900
2438	2025-06-20	106.2716293334961	107.33423884638684	105.9634752291012	107.18613406690396	1206100
2439	2025-06-23	107.98572540283203	108.08532333632688	106.14313703725392	106.39213567040868	1487900
2440	2025-06-24	109.48968505859375	109.65900231436278	108.83033408996087	109.00164983950367	1928700
2441	2025-06-25	109.50959777832031	110.05739782058134	109.26558397672389	109.97771643282785	1697900
2442	2025-06-26	110.80439758300781	110.94383621700317	109.85820576677705	109.9179630102506	1963100
2443	2025-06-27	111.39202880859375	111.7306709130198	110.6450328827888	110.99363706056617	2041700
2444	2025-06-30	112.0195083618164	112.22866630565689	111.61114694848354	112.13902284467646	2080400
2445	2025-07-01	110.29643249511719	111.46175187424737	109.72871591506309	111.3422297946651	2177800
2446	2025-07-02	110.91395568847656	110.98367500427565	110.20181562103858	110.35620116208382	1583100
2447	2025-07-03	112.0593490600586	112.20874976247484	111.52549288040073	111.57130625890984	1301400
2448	2025-07-07	111.6211166381836	111.9398346122839	111.08327863210758	111.60120008929303	1836300
2449	2025-07-08	110.79443359375	111.720708845752	110.34623907777683	111.720708845752	1866000
2450	2025-07-09	111.6211166381836	111.77051735078847	111.19283864809543	111.32231521297383	1832100
2451	2025-07-10	111.95975494384766	112.05935288257746	111.07331277229612	111.88007355332955	2226400
2452	2025-07-11	111.72071075439453	111.96970940059698	111.24263760903379	111.55139349869742	1335100
2453	2025-07-14	112.5971908569336	112.69678879565156	111.63107489381447	111.78047560130925	1391100
2454	2025-07-15	112.27847290039062	113.29239313857364	112.21870805808778	113.22466471652085	1700000
2455	2025-07-16	112.42787170410156	112.64699173969501	111.19284048392655	112.5573558699537	2037700
2456	2025-07-17	113.24457550048828	113.37206875835439	112.38801959315825	112.52746581887651	1599400
2457	2025-07-18	113.37406921386719	113.50354577865278	112.89598845364154	113.50354577865278	1299900
2458	2025-07-21	113.58322143554688	114.16090010865128	113.46270390436595	113.63301660464073	1686100
2459	2025-07-22	112.40795135498047	113.48362734852951	111.81035611373181	113.25454524665238	1721400
2460	2025-07-23	113.90193939208984	113.90193939208984	112.8461875817512	112.97566413999643	2154200
2461	2025-07-24	113.88201141357422	114.15093419320458	113.54337691932592	113.89695832251834	1313900
2462	2025-07-25	114.56925964355469	114.8033189865911	113.98162646662811	114.04138371205498	1291800
2463	2025-07-28	114.84812927246094	115.0572872163622	114.39993476393474	114.72861478956615	1363900
2464	2025-07-29	114.44974517822266	115.46565634488539	114.33520032601443	115.26646046086081	1522600
2465	2025-07-30	114.95768737792969	115.3540958167623	114.22065354988341	114.7584915105124	1726200
2466	2025-07-31	115.22661590576172	116.66084294015046	114.91785241737637	116.3919277458387	2185700
2467	2025-08-01	112.77647399902344	113.67286307662683	111.85318504234918	113.19478991508313	2750200
2468	2025-08-04	114.78837585449219	114.78837585449219	113.62306401444046	113.6828212578783	2365300
2469	2025-08-05	114.2804183959961	115.50549509876669	113.74756523583271	115.1568985081688	3467300
2470	2025-08-06	115.9238052368164	115.99352455146537	114.31029132786638	114.42981340962262	1458000
2471	2025-08-07	115.9138412475586	116.84011646906073	115.1768074193335	116.51144404762597	1739700
2472	2025-08-08	116.7206039428711	117.13792438342018	116.19272804629496	116.27240183531438	1420300
2473	2025-08-11	116.58116912841797	117.20864298092768	116.39790041058777	116.80028155393559	1739800
2474	2025-08-12	118.04528045654297	118.10504530167924	116.730567846085	117.24848931014067	1716600
2475	2025-08-13	117.38792419433594	118.59307674878805	116.70068548853035	118.38391879459412	2238200
2476	2025-08-14	117.63691711425781	118.01539230833936	117.00944328224054	117.15883638593365	1732700
2477	2025-08-15	116.84011840820312	117.826158485378	116.60108184351016	117.826158485378	1359500
2478	2025-08-18	116.88992309570312	117.04629193281616	116.20268441223034	116.5313644433552	1451600
2479	2025-08-19	115.22661590576172	116.73056225710799	114.97761725965114	116.61104777022972	1738800
2480	2025-08-20	115.05728912353516	115.24653052303591	113.18482207173712	115.03737257566769	2074400
2481	2025-08-21	114.3302230834961	114.91188357551854	113.85214232348783	114.62901690951985	3062700
2482	2025-08-22	116.0433349609375	116.51145364676785	114.27046575839051	114.50950233881005	2065000
2483	2025-08-25	115.77440643310547	116.37200165401686	115.56624393317989	115.89392851682194	1277100
2484	2025-08-26	116.85008239746094	116.88992309203563	115.53536987183827	115.76445196593384	1836700
2485	2025-08-27	116.81024932861328	117.07917213483964	116.36205478335067	116.64093206474394	1326000
2486	2025-08-28	117.32816314697266	117.44767763187491	116.43176651602818	116.97955896911304	1753400
2487	2025-08-29	116.01345825195312	117.05924805781197	115.55529403357382	116.99949081143032	2175700
2488	2025-09-02	115.09713745117188	115.09713745117188	113.80035809148845	114.29038422941528	3301100
2489	2025-09-03	115.12700653076172	115.61504933203236	114.48957062587289	115.18677137104437	1762000
2490	2025-09-04	116.86004638671875	116.86004638671875	115.74452971684526	115.74452971684526	1063100
2491	2025-09-05	116.58116912841797	118.20463756519835	115.49553108016839	118.04527478427394	1919300
2492	2025-09-08	117.24848937988281	117.69668392507344	117.11900521437387	117.17378522312704	1422400
2493	2025-09-09	117.9954833984375	118.10504341412768	117.0841474127433	117.47756194265921	2233100
2494	2025-09-10	119.02134704589844	119.61894224770076	118.68271255111674	118.87194634573905	2805600
2495	2025-09-11	119.6488265991211	119.86794662333932	119.10103413741119	119.51935003882653	2430800
2496	2025-09-12	119.99742889404297	120.15678407352573	119.51934815792364	119.63388540556771	2202500
2497	2025-09-15	120.64482116699219	120.97847844061332	120.27630803434216	120.51534460671456	2483400
2498	2025-09-16	120.5850601196289	120.8729040041642	120.25638009371313	120.86892221442035	2464900
2499	2025-09-17	120.19662475585938	120.59502410277896	119.02135086180611	120.46553994569967	2636300
2500	2025-09-18	120.96353912353516	121.50137711047206	120.42570873543387	120.82410048975547	2388000

The file is too large to be shown. View Raw