python-pour-finance/07-Projet-Analyse-Boursière/GM_Stock.csv

1	Date	High	Low	Open	Close	Volume	Adj Close
2	2012-01-03	21.18000030517578	20.75	20.829999923706055	21.049999237060547	9321300.0	16.103351593017578
3	2012-01-04	21.3700008392334	20.75	21.049999237060547	21.149999618530273	7856700.0	16.179853439331055
4	2012-01-05	22.290000915527344	20.959999084472656	21.100000381469727	22.170000076293945	17880600.0	16.960161209106445
5	2012-01-06	23.030000686645508	22.239999771118164	22.260000228881836	22.920000076293945	18234500.0	17.53391456604004
6	2012-01-09	23.43000030517578	22.700000762939453	23.200000762939453	22.84000015258789	12084500.0	17.47271156311035
7	2012-01-10	23.399999618530273	22.780000686645508	23.219999313354492	23.239999771118164	13538300.0	17.77871322631836
8	2012-01-11	24.639999389648438	23.34000015258789	23.3700008392334	24.469999313354492	21947000.0	18.719669342041016
9	2012-01-12	24.81999969482422	23.760000228881836	24.350000381469727	24.670000076293945	16750800.0	18.87267303466797
10	2012-01-13	24.649999618530273	23.90999984741211	24.270000457763672	24.290000915527344	12963100.0	18.58197021484375
11	2012-01-17	24.68000030517578	24.170000076293945	24.600000381469727	24.200000762939453	9385800.0	18.513126373291016
12	2012-01-18	24.579999923706055	24.020000457763672	24.270000457763672	24.510000228881836	8919200.0	18.750272750854492
13	2012-01-19	24.979999542236328	24.450000762939453	24.690000534057617	24.81999969482422	15222800.0	18.987422943115234
14	2012-01-20	25.110000610351562	24.84000015258789	24.93000030517578	25.0	9896400.0	19.1251220703125
15	2012-01-23	25.25	24.790000915527344	25.139999389648438	24.920000076293945	8923500.0	19.063926696777344
16	2012-01-24	24.93000030517578	24.5	24.84000015258789	24.790000915527344	8350000.0	18.9644718170166
17	2012-01-25	25.010000228881836	24.3799991607666	24.889999389648438	24.920000076293945	13441000.0	19.063926696777344
18	2012-01-26	25.5	24.600000381469727	25.100000381469727	24.719999313354492	11585300.0	18.910921096801758
19	2012-01-27	24.540000915527344	23.329999923706055	23.799999237060547	24.3700008392334	14784100.0	18.64316749572754
20	2012-01-30	24.56999969482422	23.950000762939453	24.059999465942383	24.229999542236328	6319800.0	18.53606605529785
21	2012-01-31	24.59000015258789	23.950000762939453	24.530000686645508	24.020000457763672	9190800.0	18.375417709350586
22	2012-02-01	24.579999923706055	24.06999969482422	24.329999923706055	24.3700008392334	13337500.0	18.64316749572754
23	2012-02-02	24.690000534057617	24.299999237060547	24.649999618530273	24.309999465942383	6670900.0	18.597267150878906
24	2012-02-03	26.440000534057617	24.790000915527344	25.0	26.18000030517578	25528100.0	20.02783203125
25	2012-02-06	26.829999923706055	25.950000762939453	26.469999313354492	26.700000762939453	17264100.0	20.425634384155273
26	2012-02-07	26.6200008392334	26.149999618530273	26.6200008392334	26.219999313354492	10764100.0	20.058429718017578
27	2012-02-08	26.420000076293945	25.579999923706055	26.309999465942383	25.75	17524300.0	19.698881149291992
28	2012-02-09	26.219999313354492	25.5	25.959999084472656	25.739999771118164	7440000.0	19.691226959228516
29	2012-02-10	25.520000457763672	25.25	25.479999542236328	25.5	9819000.0	19.50762367248535
30	2012-02-13	26.0	25.209999084472656	26.0	25.34000015258789	10503600.0	19.385225296020508
31	2012-02-14	25.450000762939453	25.0	25.209999084472656	25.399999618530273	9885800.0	19.431121826171875
32	2012-02-15	25.75	24.899999618530273	25.729999542236328	24.93000030517578	13329000.0	19.071571350097656
33	2012-02-16	27.260000228881836	25.270000457763672	25.290000915527344	27.170000076293945	35313600.0	20.785181045532227
34	2012-02-17	27.68000030517578	27.010000228881836	27.170000076293945	27.34000015258789	17603600.0	20.915237426757812
35	2012-02-21	27.549999237060547	26.989999771118164	27.299999237060547	27.059999465942383	8593200.0	20.701030731201172
36	2012-02-22	27.1299991607666	26.530000686645508	27.079999923706055	26.549999237060547	10693300.0	20.31087875366211
37	2012-02-23	27.270000457763672	26.260000228881836	26.690000534057617	26.790000915527344	10300900.0	20.494482040405273
38	2012-02-24	26.950000762939453	26.059999465942383	26.899999618530273	26.06999969482422	9404600.0	19.943675994873047
39	2012-02-27	26.549999237060547	25.56999969482422	26.06999969482422	26.459999084472656	8600900.0	20.24203109741211
40	2012-02-28	26.530000686645508	26.100000381469727	26.489999771118164	26.139999389648438	7547000.0	19.99723243713379
41	2012-02-29	26.549999237060547	25.920000076293945	26.06999969482422	26.020000457763672	12018900.0	19.90542984008789
42	2012-03-01	26.799999237060547	26.149999618530273	26.190000534057617	26.469999313354492	8893300.0	20.249679565429688
43	2012-03-02	26.75	26.360000610351562	26.549999237060547	26.450000762939453	8465700.0	20.2343807220459
44	2012-03-05	26.399999618530273	25.799999237060547	26.270000457763672	26.0	7650500.0	19.890127182006836
45	2012-03-06	25.34000015258789	24.3799991607666	25.309999465942383	24.579999923706055	19071300.0	18.803821563720703
46	2012-03-07	25.209999084472656	24.75	24.75	24.8799991607666	6888800.0	19.033323287963867
47	2012-03-08	25.59000015258789	25.100000381469727	25.3700008392334	25.450000762939453	8646700.0	19.469379425048828
48	2012-03-09	25.81999969482422	25.389999389648438	25.700000762939453	25.6200008392334	6323600.0	19.59943199157715
49	2012-03-12	25.709999084472656	25.149999618530273	25.6200008392334	25.389999389648438	4006300.0	19.42347526550293
50	2012-03-13	26.100000381469727	25.329999923706055	25.479999542236328	26.06999969482422	8361200.0	19.943675994873047
51	2012-03-14	26.59000015258789	26.0	26.1299991607666	26.31999969482422	9082600.0	20.134931564331055
52	2012-03-15	26.579999923706055	25.8799991607666	26.3700008392334	26.049999237060547	10133700.0	19.928375244140625
53	2012-03-16	26.06999969482422	25.260000228881836	26.06999969482422	25.56999969482422	11752400.0	19.561182022094727
54	2012-03-19	25.700000762939453	25.239999771118164	25.5	25.389999389648438	5462700.0	19.42347526550293
55	2012-03-20	25.420000076293945	24.600000381469727	25.100000381469727	25.09000015258789	10819300.0	19.193973541259766
56	2012-03-21	25.489999771118164	25.100000381469727	25.170000076293945	25.290000915527344	6122800.0	19.346973419189453
57	2012-03-22	25.260000228881836	24.8700008392334	25.010000228881836	25.049999237060547	5605800.0	19.163375854492188
58	2012-03-23	25.31999969482422	24.770000457763672	25.040000915527344	25.170000076293945	5802800.0	19.255172729492188
59	2012-03-26	25.6299991607666	25.139999389648438	25.229999542236328	25.579999923706055	7957700.0	19.568822860717773
60	2012-03-27	25.850000381469727	25.34000015258789	25.420000076293945	25.350000381469727	6632500.0	19.392879486083984
61	2012-03-28	25.479999542236328	25.020000457763672	25.40999984741211	25.149999618530273	5162000.0	19.23987579345703
62	2012-03-29	25.3700008392334	24.940000534057617	25.020000457763672	25.309999465942383	6433300.0	19.362272262573242
63	2012-03-30	25.780000686645508	25.110000610351562	25.489999771118164	25.649999618530273	6035000.0	19.622373580932617
64	2012-04-02	26.90999984741211	25.979999542236328	26.030000686645508	26.760000228881836	14465300.0	20.471534729003906
65	2012-04-03	27.030000686645508	25.270000457763672	26.639999389648438	25.540000915527344	26410400.0	19.538225173950195
66	2012-04-04	25.399999618530273	24.899999618530273	25.100000381469727	25.100000381469727	9785500.0	19.201622009277344
67	2012-04-05	25.18000030517578	24.610000610351562	24.989999771118164	24.809999465942383	8211300.0	18.97977066040039
68	2012-04-09	24.399999618530273	24.030000686645508	24.219999313354492	24.200000762939453	7242200.0	18.513126373291016
69	2012-04-10	24.139999389648438	23.290000915527344	24.110000610351562	23.709999084472656	11856100.0	18.13826560974121
70	2012-04-11	24.280000686645508	23.81999969482422	23.84000015258789	24.030000686645508	9260900.0	18.383068084716797
71	2012-04-12	24.489999771118164	24.0	24.049999237060547	24.299999237060547	5041800.0	18.589618682861328
72	2012-04-13	24.290000915527344	23.6200008392334	24.219999313354492	23.799999237060547	7310900.0	18.207111358642578
73	2012-04-16	23.93000030517578	23.360000610351562	23.780000686645508	23.420000076293945	7528500.0	17.916414260864258
74	2012-04-17	24.540000915527344	23.549999237060547	23.59000015258789	24.040000915527344	10256900.0	18.390718460083008
75	2012-04-18	24.290000915527344	23.75	23.8700008392334	24.149999618530273	6253300.0	18.474872589111328
76	2012-04-19	24.8700008392334	23.8700008392334	24.09000015258789	24.010000228881836	11206800.0	18.367769241333008
77	2012-04-20	24.059999465942383	23.520000457763672	24.059999465942383	23.600000381469727	12948000.0	18.05411720275879
78	2012-04-23	23.299999237060547	22.899999618530273	23.170000076293945	22.950000762939453	16187700.0	17.556861877441406
79	2012-04-24	23.399999618530273	22.8799991607666	23.020000457763672	22.889999389648438	8679500.0	17.510961532592773
80	2012-04-25	23.360000610351562	22.889999389648438	23.149999618530273	23.309999465942383	5548200.0	17.832263946533203
81	2012-04-26	23.75	23.15999984741211	23.15999984741211	23.719999313354492	8132600.0	18.145915985107422
82	2012-04-27	24.09000015258789	23.34000015258789	23.809999465942383	23.530000686645508	10495300.0	18.000566482543945
83	2012-04-30	23.489999771118164	22.799999237060547	23.3799991607666	23.0	8279100.0	17.595115661621094
84	2012-05-01	23.479999542236328	22.600000381469727	23.040000915527344	23.309999465942383	10151600.0	17.832263946533203
85	2012-05-02	23.25	22.6299991607666	23.190000534057617	22.93000030517578	14476300.0	17.541563034057617
86	2012-05-03	23.190000534057617	22.190000534057617	23.1299991607666	22.3700008392334	22816800.0	17.113161087036133
87	2012-05-04	22.40999984741211	21.81999969482422	22.200000762939453	22.360000610351562	14830800.0	17.105512619018555
88	2012-05-07	22.5	21.850000381469727	21.8700008392334	22.40999984741211	7853500.0	17.14375877380371
89	2012-05-08	22.350000381469727	21.8700008392334	22.25	22.229999542236328	9317900.0	17.006059646606445
90	2012-05-09	22.799999237060547	21.850000381469727	21.8799991607666	22.440000534057617	9812900.0	17.166711807250977
91	2012-05-10	22.889999389648438	22.34000015258789	22.690000534057617	22.3700008392334	7235100.0	17.113161087036133
92	2012-05-11	22.540000915527344	21.979999542236328	22.0	22.0	8045700.0	16.830108642578125
93	2012-05-14	21.969999313354492	21.600000381469727	21.75	21.6299991607666	9665400.0	16.547060012817383
94	2012-05-15	21.829999923706055	21.34000015258789	21.56999969482422	21.420000076293945	7410500.0	16.38640785217285
95	2012-05-16	22.6200008392334	21.850000381469727	22.049999237060547	21.90999984741211	13640200.0	16.761259078979492
96	2012-05-17	22.270000457763672	21.549999237060547	21.940000534057617	21.610000610351562	12132600.0	16.531761169433594
97	2012-05-18	21.690000534057617	21.09000015258789	21.540000915527344	21.18000030517578	7532600.0	16.202802658081055
98	2012-05-21	21.68000030517578	21.260000228881836	21.34000015258789	21.540000915527344	6295900.0	16.478208541870117
99	2012-05-22	21.899999618530273	21.34000015258789	21.709999084472656	21.5	7021500.0	16.447603225708008
100	2012-05-23	22.200000762939453	21.31999969482422	21.329999923706055	22.1299991607666	8340500.0	16.92955780029297
101	2012-05-24	22.1299991607666	21.81999969482422	21.979999542236328	22.040000915527344	5093400.0	16.86071014404297
102	2012-05-25	22.459999084472656	22.0	22.040000915527344	22.440000534057617	5662000.0	17.166711807250977
103	2012-05-29	22.93000030517578	22.59000015258789	22.6200008392334	22.850000381469727	9790400.0	17.48036003112793
104	2012-05-30	22.5	21.979999542236328	22.5	22.3700008392334	7369500.0	17.113161087036133
105	2012-05-31	22.40999984741211	22.0	22.260000228881836	22.200000762939453	6009300.0	16.983110427856445
106	2012-06-01	23.34000015258789	21.450000762939453	21.649999618530273	22.010000228881836	29615400.0	16.837759017944336
107	2012-06-04	22.040000915527344	20.65999984741211	22.010000228881836	21.110000610351562	15419800.0	16.149253845214844
108	2012-06-05	21.469999313354492	20.969999313354492	20.979999542236328	21.25	5645900.0	16.25635528564453
109	2012-06-06	21.940000534057617	21.34000015258789	21.43000030517578	21.829999923706055	6122700.0	16.70005989074707
110	2012-06-07	22.3799991607666	21.760000228881836	22.110000610351562	21.850000381469727	5951200.0	16.71535873413086
111	2012-06-08	22.09000015258789	21.5	21.850000381469727	22.049999237060547	4258600.0	16.868358612060547
112	2012-06-11	22.299999237060547	21.899999618530273	22.280000686645508	21.920000076293945	6050800.0	16.768905639648438
113	2012-06-12	22.200000762939453	21.68000030517578	21.920000076293945	22.170000076293945	6100200.0	16.960161209106445
114	2012-06-13	22.170000076293945	21.739999771118164	22.040000915527344	21.8700008392334	8588100.0	16.730661392211914
115	2012-06-14	21.989999771118164	21.579999923706055	21.84000015258789	21.799999237060547	4534300.0	16.67710304260254
116	2012-06-15	21.809999465942383	21.420000076293945	21.760000228881836	21.739999771118164	5714300.0	16.63121223449707
117	2012-06-18	21.719999313354492	21.3799991607666	21.540000915527344	21.43000030517578	6394000.0	16.394052505493164
118	2012-06-19	22.0	21.399999618530273	21.43000030517578	21.739999771118164	7768600.0	16.63121223449707
119	2012-06-20	21.81999969482422	21.280000686645508	21.780000686645508	21.479999542236328	8588900.0	16.432302474975586
120	2012-06-21	21.5	20.600000381469727	21.450000762939453	20.639999389648438	9193500.0	15.789701461791992
121	2012-06-22	20.950000762939453	20.459999084472656	20.950000762939453	20.600000381469727	6972200.0	15.759103775024414
122	2012-06-25	20.389999389648438	19.90999984741211	20.31999969482422	19.90999984741211	9975700.0	15.23124885559082
123	2012-06-26	20.040000915527344	19.6200008392334	19.940000534057617	19.850000381469727	8923000.0	15.185347557067871
124	2012-06-27	19.979999542236328	19.6200008392334	19.829999923706055	19.65999984741211	8314800.0	15.039995193481445
125	2012-06-28	19.920000076293945	19.489999771118164	19.639999389648438	19.81999969482422	11220900.0	15.16240119934082
126	2012-06-29	20.0	19.239999771118164	20.0	19.719999313354492	13447400.0	15.085899353027344
127	2012-07-02	19.739999771118164	19.299999237060547	19.700000762939453	19.56999969482422	6307700.0	14.971147537231445
128	2012-07-03	21.1200008392334	19.670000076293945	19.799999237060547	20.670000076293945	10718700.0	15.812651634216309
129	2012-07-05	21.209999084472656	20.540000915527344	20.75	20.540000915527344	8075600.0	15.713205337524414
130	2012-07-06	20.600000381469727	20.049999237060547	20.350000381469727	20.309999465942383	6512900.0	15.537249565124512
131	2012-07-09	20.399999618530273	20.049999237060547	20.209999084472656	20.219999313354492	5520400.0	15.468395233154297
132	2012-07-10	20.479999542236328	19.729999542236328	20.25	19.799999237060547	9803300.0	15.147099494934082
133	2012-07-11	20.010000228881836	19.600000381469727	19.75	19.899999618530273	6668400.0	15.223597526550293
134	2012-07-12	19.770000457763672	19.229999542236328	19.610000610351562	19.329999923706055	14117000.0	14.787546157836914
135	2012-07-13	19.709999084472656	19.270000457763672	19.329999923706055	19.6200008392334	7474700.0	15.009400367736816
136	2012-07-16	19.549999237060547	19.229999542236328	19.469999313354492	19.3799991607666	9066500.0	14.825796127319336
137	2012-07-17	19.600000381469727	19.299999237060547	19.549999237060547	19.600000381469727	7951200.0	14.994093894958496
138	2012-07-18	20.209999084472656	19.56999969482422	19.6200008392334	20.06999969482422	8770400.0	15.353647232055664
139	2012-07-19	20.350000381469727	20.06999969482422	20.1200008392334	20.139999389648438	6855400.0	15.407198905944824
140	2012-07-20	20.15999984741211	19.329999923706055	20.020000457763672	19.360000610351562	8798000.0	14.810497283935547
141	2012-07-23	19.360000610351562	18.850000381469727	19.09000015258789	19.299999237060547	8764600.0	14.764595985412598
142	2012-07-24	19.3799991607666	18.850000381469727	19.25	19.020000457763672	8202100.0	14.550395965576172
143	2012-07-25	19.1299991607666	18.719999313354492	19.100000381469727	18.799999237060547	6777100.0	14.382098197937012
144	2012-07-26	19.149999618530273	18.75	19.020000457763672	19.110000610351562	5571600.0	14.619244575500488
145	2012-07-27	19.690000534057617	19.06999969482422	19.139999389648438	19.670000076293945	6803900.0	15.047645568847656
146	2012-07-30	19.649999618530273	19.299999237060547	19.549999237060547	19.360000610351562	4219200.0	14.810497283935547
147	2012-07-31	19.770000457763672	19.3700008392334	19.459999084472656	19.709999084472656	5607600.0	15.0782470703125
148	2012-08-01	20.579999923706055	19.43000030517578	19.780000686645508	19.65999984741211	14831900.0	15.039995193481445
149	2012-08-02	20.059999465942383	18.93000030517578	19.59000015258789	19.139999389648438	10881000.0	14.642190933227539
150	2012-08-03	20.100000381469727	19.25	19.260000228881836	20.040000915527344	9394800.0	15.330698013305664
151	2012-08-06	20.100000381469727	19.760000228881836	20.049999237060547	19.850000381469727	6205800.0	15.185347557067871
152	2012-08-07	20.520000457763672	19.920000076293945	19.920000076293945	20.420000076293945	9577200.0	15.621399879455566
153	2012-08-08	20.450000762939453	20.049999237060547	20.139999389648438	20.3799991607666	4702600.0	15.590798377990723
154	2012-08-09	20.81999969482422	20.209999084472656	20.3700008392334	20.649999618530273	6651400.0	15.797351837158203
155	2012-08-10	20.700000762939453	20.309999465942383	20.520000457763672	20.540000915527344	3899800.0	15.713205337524414
156	2012-08-13	20.799999237060547	20.360000610351562	20.520000457763672	20.469999313354492	4027000.0	15.659649848937988
157	2012-08-14	20.790000915527344	20.100000381469727	20.6299991607666	20.209999084472656	7681000.0	15.460747718811035
158	2012-08-15	20.360000610351562	19.979999542236328	20.209999084472656	20.139999389648438	6498600.0	15.407198905944824
159	2012-08-16	21.459999084472656	20.1200008392334	20.1200008392334	21.329999923706055	14407500.0	16.31755828857422
160	2012-08-17	22.139999389648438	21.34000015258789	21.350000381469727	22.010000228881836	17952300.0	16.837759017944336
161	2012-08-20	22.020000457763672	21.65999984741211	21.75	21.8700008392334	6615800.0	16.730661392211914
162	2012-08-21	22.06999969482422	21.520000457763672	21.950000762939453	21.6299991607666	6545200.0	16.547060012817383
163	2012-08-22	21.75	21.139999389648438	21.579999923706055	21.729999542236328	7180500.0	16.623559951782227
164	2012-08-23	21.610000610351562	21.229999542236328	21.610000610351562	21.34000015258789	8960500.0	16.325204849243164
165	2012-08-24	21.360000610351562	21.06999969482422	21.209999084472656	21.18000030517578	5443300.0	16.202802658081055
166	2012-08-27	21.3700008392334	21.0	21.200000762939453	21.219999313354492	6216400.0	16.233402252197266
167	2012-08-28	21.25	20.90999984741211	21.0	20.940000534057617	5784600.0	16.019208908081055
168	2012-08-29	21.639999389648438	20.860000610351562	20.899999618530273	21.299999237060547	9625000.0	16.29460334777832
169	2012-08-30	21.260000228881836	21.020000457763672	21.25	21.110000610351562	3882800.0	16.149253845214844
170	2012-08-31	21.479999542236328	21.110000610351562	21.299999237060547	21.350000381469727	5826200.0	16.33285903930664
171	2012-09-04	21.5	21.020000457763672	21.25	21.309999465942383	7505300.0	16.302249908447266
172	2012-09-05	21.760000228881836	21.020000457763672	21.219999313354492	21.760000228881836	7933000.0	16.646509170532227
173	2012-09-06	22.729999542236328	21.75	21.790000915527344	22.450000762939453	12484800.0	17.174362182617188
174	2012-09-07	23.420000076293945	22.540000915527344	22.549999237060547	23.3700008392334	12908400.0	17.878164291381836
175	2012-09-10	23.420000076293945	22.940000534057617	23.280000686645508	22.979999542236328	8156800.0	17.579814910888672
176	2012-09-11	23.25	22.8799991607666	22.979999542236328	22.969999313354492	5442600.0	17.572168350219727
177	2012-09-12	23.329999923706055	23.049999237060547	23.139999389648438	23.1299991607666	5201000.0	17.694564819335938
178	2012-09-13	23.68000030517578	22.81999969482422	23.049999237060547	23.530000686645508	9479800.0	18.000566482543945
179	2012-09-14	24.329999923706055	23.6299991607666	23.690000534057617	24.139999389648438	11881300.0	18.467220306396484
180	2012-09-17	23.950000762939453	23.729999542236328	23.920000076293945	23.799999237060547	6098600.0	18.207111358642578
181	2012-09-18	24.450000762939453	24.020000457763672	24.290000915527344	24.43000030517578	11308000.0	18.689067840576172
182	2012-09-19	25.149999618530273	24.31999969482422	24.360000610351562	24.75	16033600.0	18.933874130249023
183	2012-09-20	24.540000915527344	23.90999984741211	24.34000015258789	24.420000076293945	7414900.0	18.68141746520996
184	2012-09-21	24.889999389648438	24.5	24.540000915527344	24.799999237060547	12189300.0	18.972122192382812
185	2012-09-24	24.68000030517578	24.1200008392334	24.510000228881836	24.360000610351562	5689300.0	18.63551902770996
186	2012-09-25	24.5	23.280000686645508	24.43000030517578	23.520000457763672	10326800.0	17.992918014526367
187	2012-09-26	23.729999542236328	22.850000381469727	23.25	23.389999389648438	8329400.0	17.893463134765625
188	2012-09-27	23.700000762939453	23.139999389648438	23.670000076293945	23.18000030517578	6843400.0	17.732818603515625
189	2012-09-28	23.100000381469727	22.709999084472656	23.0	22.75	8614500.0	17.40386199951172
190	2012-10-01	23.40999984741211	22.850000381469727	23.0	23.09000015258789	7582100.0	17.663965225219727
191	2012-10-02	24.100000381469727	22.670000076293945	23.5	23.68000030517578	21403400.0	18.115318298339844
192	2012-10-03	24.610000610351562	23.65999984741211	23.709999084472656	24.389999389648438	14739000.0	18.65846824645996
193	2012-10-04	24.670000076293945	24.31999969482422	24.549999237060547	24.649999618530273	8693500.0	18.857370376586914
194	2012-10-05	25.43000030517578	24.56999969482422	24.8799991607666	24.799999237060547	14251000.0	18.972122192382812
195	2012-10-08	24.809999465942383	24.510000228881836	24.790000915527344	24.56999969482422	6249500.0	18.796171188354492
196	2012-10-09	24.860000610351562	24.270000457763672	24.739999771118164	24.3700008392334	7210000.0	18.64316749572754
197	2012-10-10	24.579999923706055	24.100000381469727	24.40999984741211	24.229999542236328	6049300.0	18.53606605529785
198	2012-10-11	24.989999771118164	24.229999542236328	24.40999984741211	24.65999984741211	8771700.0	18.86502456665039
199	2012-10-12	24.829999923706055	24.329999923706055	24.559999465942383	24.440000534057617	4230300.0	18.69672203063965
200	2012-10-15	24.579999923706055	24.329999923706055	24.510000228881836	24.479999542236328	5114300.0	18.72732162475586
201	2012-10-16	24.850000381469727	24.40999984741211	24.520000457763672	24.790000915527344	4252100.0	18.9644718170166
202	2012-10-17	25.1299991607666	24.600000381469727	24.899999618530273	25.059999465942383	6002700.0	19.1710262298584
203	2012-10-18	25.719999313354492	24.959999084472656	25.09000015258789	25.559999465942383	9762100.0	19.553524017333984
204	2012-10-19	25.5	24.549999237060547	25.43000030517578	24.59000015258789	10454300.0	18.81147003173828
205	2012-10-22	24.850000381469727	24.280000686645508	24.559999465942383	24.6200008392334	7067800.0	18.83442497253418
206	2012-10-23	24.100000381469727	23.729999542236328	24.06999969482422	23.8700008392334	8196000.0	18.260671615600586
207	2012-10-24	24.270000457763672	23.65999984741211	24.149999618530273	23.690000534057617	6230800.0	18.122968673706055
208	2012-10-25	24.270000457763672	23.579999923706055	23.979999542236328	23.6299991607666	11875900.0	18.07706642150879
209	2012-10-26	23.899999618530273	23.190000534057617	23.610000610351562	23.280000686645508	10146900.0	17.809309005737305
210	2012-10-31	25.719999313354492	23.899999618530273	24.299999237060547	25.5	24700200.0	19.50762367248535
211	2012-11-01	25.850000381469727	24.90999984741211	25.530000686645508	25.68000030517578	14558100.0	19.645326614379883
212	2012-11-02	25.989999771118164	25.549999237060547	25.809999465942383	25.790000915527344	9918400.0	19.72947883605957
213	2012-11-05	25.989999771118164	25.350000381469727	25.440000534057617	25.56999969482422	7680700.0	19.561182022094727
214	2012-11-06	26.270000457763672	25.450000762939453	25.59000015258789	26.190000534057617	10888500.0	20.035476684570312
215	2012-11-07	25.670000076293945	24.920000076293945	25.639999389648438	25.030000686645508	11106300.0	19.148073196411133
216	2012-11-08	25.5	24.700000762939453	25.219999313354492	24.719999313354492	5239800.0	18.910921096801758
217	2012-11-09	25.280000686645508	24.3799991607666	24.3799991607666	25.040000915527344	7648400.0	19.155723571777344
218	2012-11-12	25.3799991607666	25.049999237060547	25.049999237060547	25.260000228881836	5297000.0	19.324026107788086
219	2012-11-13	25.18000030517578	24.75	24.889999389648438	24.81999969482422	9697600.0	18.987422943115234
220	2012-11-14	24.989999771118164	24.100000381469727	24.93000030517578	24.170000076293945	9587600.0	18.49016761779785
221	2012-11-15	24.190000534057617	23.540000915527344	24.18000030517578	23.8799991607666	9371700.0	18.26831817626953
222	2012-11-16	23.979999542236328	23.389999389648438	23.920000076293945	23.850000381469727	9647800.0	18.245361328125
223	2012-11-19	24.940000534057617	24.1299991607666	24.270000457763672	24.93000030517578	7996800.0	19.071571350097656
224	2012-11-20	24.940000534057617	24.3799991607666	24.899999618530273	24.600000381469727	6578700.0	18.819122314453125
225	2012-11-21	24.969999313354492	24.43000030517578	24.56999969482422	24.600000381469727	4907700.0	18.819122314453125
226	2012-11-23	25.420000076293945	24.860000610351562	24.959999084472656	25.209999084472656	4595900.0	19.285778045654297
227	2012-11-26	25.40999984741211	24.950000762939453	25.170000076293945	25.229999542236328	6460000.0	19.30107307434082
228	2012-11-27	25.350000381469727	25.0	25.139999389648438	25.010000228881836	5822200.0	19.132776260375977
229	2012-11-28	25.299999237060547	24.639999389648438	24.690000534057617	25.280000686645508	5312900.0	19.339326858520508
230	2012-11-29	26.239999771118164	25.510000228881836	25.610000610351562	26.09000015258789	10012500.0	19.958974838256836
231	2012-11-30	26.170000076293945	25.579999923706055	25.889999389648438	25.8799991607666	6538600.0	19.798328399658203
232	2012-12-03	26.360000610351562	25.459999084472656	26.059999465942383	25.510000228881836	11331100.0	19.515277862548828
233	2012-12-04	25.5	24.520000457763672	25.34000015258789	25.40999984741211	12633900.0	19.43877601623535
234	2012-12-05	25.600000381469727	24.940000534057617	25.3700008392334	25.0	7652700.0	19.1251220703125
235	2012-12-06	25.0	24.459999084472656	24.90999984741211	24.56999969482422	9708900.0	18.796171188354492
236	2012-12-07	25.209999084472656	24.56999969482422	24.760000228881836	25.190000534057617	9060300.0	19.270477294921875
237	2012-12-10	25.40999984741211	25.040000915527344	25.059999465942383	25.280000686645508	5931900.0	19.339326858520508
238	2012-12-11	25.5	25.110000610351562	25.309999465942383	25.450000762939453	5709300.0	19.469379425048828
239	2012-12-12	26.06999969482422	25.440000534057617	25.540000915527344	25.6299991607666	8395500.0	19.607078552246094
240	2012-12-13	25.829999923706055	24.899999618530273	25.559999465942383	25.1200008392334	7737400.0	19.2169189453125
241	2012-12-14	25.110000610351562	24.399999618530273	25.079999923706055	24.610000610351562	9661400.0	18.826770782470703
242	2012-12-17	24.899999618530273	24.649999618530273	24.670000076293945	24.850000381469727	7130600.0	19.0103759765625
243	2012-12-18	25.540000915527344	24.799999237060547	24.979999542236328	25.489999771118164	9589000.0	19.49997329711914
244	2012-12-19	27.90999984741211	26.860000610351562	27.440000534057617	27.18000030517578	54870500.0	20.792835235595703
245	2012-12-20	27.479999542236328	26.8700008392334	27.0	27.34000015258789	15768900.0	20.915237426757812
246	2012-12-21	27.3799991607666	26.540000915527344	26.739999771118164	27.31999969482422	8773000.0	20.899927139282227
247	2012-12-24	27.739999771118164	27.309999465942383	27.309999465942383	27.65999984741211	4877400.0	21.160032272338867
248	2012-12-26	27.950000762939453	27.489999771118164	27.6299991607666	27.6200008392334	7006200.0	21.129438400268555
249	2012-12-27	27.989999771118164	27.43000030517578	27.739999771118164	27.959999084472656	9431200.0	21.389537811279297
250	2012-12-28	27.940000534057617	27.549999237060547	27.65999984741211	27.850000381469727	5133500.0	21.305389404296875
251	2012-12-31	28.899999618530273	27.6200008392334	27.760000228881836	28.829999923706055	13243300.0	22.055091857910156
252	2013-01-02	29.5	28.6299991607666	29.40999984741211	29.1299991607666	15605900.0	22.284591674804688
253	2013-01-03	30.229999542236328	28.84000015258789	29.049999237060547	29.81999969482422	22903800.0	22.812448501586914
254	2013-01-04	29.860000610351562	29.229999542236328	29.739999771118164	29.860000610351562	8066600.0	22.843050003051758
255	2013-01-07	29.860000610351562	29.299999237060547	29.639999389648438	29.65999984741211	8385300.0	22.690046310424805
256	2013-01-08	29.850000381469727	29.049999237060547	29.65999984741211	29.3700008392334	10435200.0	22.46819496154785
257	2013-01-09	30.280000686645508	29.559999465942383	29.579999923706055	29.969999313354492	13341400.0	22.927202224731445
258	2013-01-10	30.450000762939453	29.780000686645508	30.280000686645508	30.440000534057617	12115400.0	23.286752700805664
259	2013-01-11	30.600000381469727	30.110000610351562	30.3799991607666	30.360000610351562	6862900.0	23.225547790527344
260	2013-01-14	30.389999389648438	29.889999389648438	30.149999618530273	30.329999923706055	6634700.0	23.202598571777344
261	2013-01-15	30.68000030517578	29.950000762939453	30.110000610351562	30.600000381469727	7497500.0	23.409151077270508
262	2013-01-16	29.729999542236328	28.829999923706055	29.56999969482422	29.309999465942383	28298900.0	22.422292709350586
263	2013-01-17	29.649999618530273	29.190000534057617	29.479999542236328	29.489999771118164	12064700.0	22.559995651245117
264	2013-01-18	29.530000686645508	28.8799991607666	29.440000534057617	29.280000686645508	9993700.0	22.39934539794922
265	2013-01-22	29.270000457763672	28.3799991607666	29.190000534057617	28.6299991607666	18538600.0	21.902090072631836
266	2013-01-23	28.84000015258789	26.6200008392334	28.579999923706055	28.56999969482422	11355300.0	21.856191635131836
267	2013-01-24	28.979999542236328	28.350000381469727	28.59000015258789	28.780000686645508	8398900.0	22.016847610473633
268	2013-01-25	29.15999984741211	28.8700008392334	28.959999084472656	29.06999969482422	10258400.0	22.238697052001953
269	2013-01-28	29.149999618530273	28.610000610351562	29.049999237060547	28.829999923706055	7038300.0	22.055091857910156
270	2013-01-29	28.81999969482422	28.15999984741211	28.799999237060547	28.450000762939453	13059800.0	21.76439094543457
271	2013-01-30	28.649999618530273	27.770000457763672	28.280000686645508	27.940000534057617	11230700.0	21.374244689941406
272	2013-01-31	28.139999389648438	27.610000610351562	27.799999237060547	28.09000015258789	8685200.0	21.48898696899414
273	2013-02-01	28.5	28.079999923706055	28.389999389648438	28.170000076293945	10713800.0	21.550189971923828
274	2013-02-04	28.200000762939453	27.8799991607666	27.889999389648438	27.959999084472656	6508900.0	21.389537811279297
275	2013-02-05	28.600000381469727	28.030000686645508	28.030000686645508	28.59000015258789	11097500.0	21.871488571166992
276	2013-02-06	28.600000381469727	28.219999313354492	28.350000381469727	28.520000457763672	7010500.0	21.817941665649414
277	2013-02-07	28.90999984741211	28.030000686645508	28.68000030517578	28.469999313354492	10493500.0	21.77968978881836
278	2013-02-08	28.729999542236328	28.5	28.540000915527344	28.56999969482422	6316700.0	21.856191635131836
279	2013-02-11	28.649999618530273	28.350000381469727	28.510000228881836	28.530000686645508	5589900.0	21.825590133666992
280	2013-02-12	28.75	28.239999771118164	28.43000030517578	28.549999237060547	7175600.0	21.840890884399414
281	2013-02-13	28.8700008392334	28.440000534057617	28.75	28.670000076293945	9283900.0	21.932687759399414
282	2013-02-14	29.360000610351562	27.670000076293945	28.739999771118164	27.75	19226200.0	21.228885650634766
283	2013-02-15	27.920000076293945	27.219999313354492	27.59000015258789	27.760000228881836	12861100.0	21.236539840698242
284	2013-02-19	27.799999237060547	27.459999084472656	27.690000534057617	27.68000030517578	7086100.0	21.175334930419922
285	2013-02-20	27.809999465942383	27.049999237060547	27.809999465942383	27.100000381469727	7236600.0	20.731630325317383
286	2013-02-21	27.040000915527344	26.329999923706055	27.020000457763672	26.510000228881836	13893200.0	20.2802791595459
287	2013-02-22	27.1200008392334	26.309999465942383	26.399999618530273	27.110000610351562	9279400.0	20.739282608032227
288	2013-02-25	27.170000076293945	26.329999923706055	27.110000610351562	26.329999923706055	11121400.0	20.142580032348633
289	2013-02-26	26.850000381469727	26.190000534057617	26.649999618530273	26.829999923706055	13363500.0	20.525083541870117
290	2013-02-27	27.579999923706055	26.719999313354492	26.799999237060547	27.399999618530273	13115700.0	20.961137771606445
291	2013-02-28	27.56999969482422	26.889999389648438	27.5	27.149999618530273	10305500.0	20.769886016845703
292	2013-03-01	27.489999771118164	26.75	26.829999923706055	27.209999084472656	9017700.0	20.815784454345703
293	2013-03-04	27.290000915527344	26.989999771118164	27.139999389648438	27.09000015258789	6583900.0	20.723983764648438
294	2013-03-05	27.790000915527344	27.190000534057617	27.219999313354492	27.579999923706055	9199300.0	21.098834991455078
295	2013-03-06	27.959999084472656	27.6200008392334	27.760000228881836	27.90999984741211	9002500.0	21.351285934448242
296	2013-03-07	28.139999389648438	27.790000915527344	27.860000610351562	27.8799991607666	9428100.0	21.328338623046875
297	2013-03-08	28.190000534057617	27.889999389648438	27.90999984741211	28.0	5910500.0	21.42013931274414
298	2013-03-11	28.389999389648438	27.549999237060547	27.950000762939453	28.309999465942383	19122000.0	21.65728759765625
299	2013-03-12	28.639999389648438	28.09000015258789	28.260000228881836	28.3700008392334	10686800.0	21.70319366455078
300	2013-03-13	28.3799991607666	28.049999237060547	28.3799991607666	28.06999969482422	10287400.0	21.47368621826172
301	2013-03-14	28.229999542236328	28.040000915527344	28.049999237060547	28.15999984741211	6438500.0	21.542539596557617
302	2013-03-15	28.260000228881836	27.799999237060547	27.959999084472656	28.209999084472656	12101200.0	21.580787658691406
303	2013-03-18	28.149999618530273	27.729999542236328	27.950000762939453	28.040000915527344	13758200.0	21.45073699951172
304	2013-03-19	28.200000762939453	27.899999618530273	28.100000381469727	28.100000381469727	12749500.0	21.49663734436035
305	2013-03-20	29.299999237060547	28.190000534057617	28.25	29.200000762939453	25484100.0	22.338144302368164
306	2013-03-21	29.170000076293945	28.56999969482422	28.90999984741211	28.6299991607666	13452000.0	21.902090072631836
307	2013-03-22	28.709999084472656	27.959999084472656	28.6200008392334	28.219999313354492	12673300.0	21.58843421936035
308	2013-03-25	28.479999542236328	28.020000457763672	28.389999389648438	28.15999984741211	6669900.0	21.542539596557617
309	2013-03-26	28.350000381469727	27.989999771118164	28.280000686645508	28.149999618530273	6876400.0	21.534889221191406
310	2013-03-27	28.270000457763672	27.959999084472656	28.049999237060547	28.059999465942383	5444400.0	21.466035842895508
311	2013-03-28	28.09000015258789	27.639999389648438	28.020000457763672	27.81999969482422	9331000.0	21.282442092895508
312	2013-04-01	28.09000015258789	27.649999618530273	27.649999618530273	27.799999237060547	8834600.0	21.267135620117188
313	2013-04-02	28.299999237060547	27.530000686645508	27.959999084472656	27.93000030517578	16188100.0	21.366588592529297
314	2013-04-03	28.100000381469727	27.65999984741211	28.0	27.799999237060547	11199700.0	21.267135620117188
315	2013-04-04	28.0	27.510000228881836	27.75	27.739999771118164	8571800.0	21.221235275268555
316	2013-04-05	27.559999465942383	27.110000610351562	27.3799991607666	27.520000457763672	11792800.0	21.05293083190918
317	2013-04-08	27.639999389648438	27.399999618530273	27.5	27.59000015258789	11572900.0	21.106487274169922
318	2013-04-09	27.780000686645508	27.5	27.770000457763672	27.530000686645508	9682300.0	21.06058692932129
319	2013-04-10	28.510000228881836	27.68000030517578	27.690000534057617	28.3700008392334	12927800.0	21.70319366455078
320	2013-04-11	29.760000228881836	28.440000534057617	28.489999771118164	29.719999313354492	22305200.0	22.735946655273438
321	2013-04-12	29.84000015258789	29.549999237060547	29.56999969482422	29.6200008392334	15617500.0	22.65944480895996
322	2013-04-15	29.690000534057617	28.84000015258789	29.40999984741211	28.90999984741211	14080800.0	22.116294860839844
323	2013-04-16	29.520000457763672	29.170000076293945	29.170000076293945	29.469999313354492	8007700.0	22.544694900512695
324	2013-04-17	29.329999923706055	28.770000457763672	29.030000686645508	29.270000457763672	10670400.0	22.391695022583008
325	2013-04-18	29.3799991607666	28.75	29.25	28.979999542236328	11121400.0	22.16984748840332
326	2013-04-19	29.260000228881836	28.90999984741211	29.100000381469727	29.149999618530273	7183000.0	22.29989242553711
327	2013-04-22	29.34000015258789	28.850000381469727	29.200000762939453	29.25	6767000.0	22.37639617919922
328	2013-04-23	29.920000076293945	29.280000686645508	29.34000015258789	29.850000381469727	8454200.0	22.835397720336914
329	2013-04-24	30.799999237060547	29.860000610351562	29.90999984741211	30.450000762939453	21511000.0	23.294397354125977
330	2013-04-25	30.780000686645508	30.0	30.059999465942383	30.709999084472656	14499000.0	23.49329948425293
331	2013-04-26	30.799999237060547	30.030000686645508	30.790000915527344	30.5	13738300.0	23.33264923095703
332	2013-04-29	30.899999618530273	30.420000076293945	30.6200008392334	30.790000915527344	6197700.0	23.554500579833984
333	2013-04-30	30.969999313354492	30.56999969482422	30.770000457763672	30.84000015258789	8117200.0	23.592750549316406
334	2013-05-01	31.079999923706055	30.110000610351562	30.770000457763672	30.18000030517578	10393700.0	23.08785057067871
335	2013-05-02	31.81999969482422	31.049999237060547	31.309999465942383	31.15999984741211	19124500.0	23.837553024291992
336	2013-05-03	32.439998626708984	31.6299991607666	31.739999771118164	32.099998474121094	12471800.0	24.556655883789062
337	2013-05-06	32.220001220703125	31.780000686645508	32.02000045776367	31.81999969482422	8501500.0	24.342456817626953
338	2013-05-07	32.130001068115234	31.459999084472656	31.920000076293945	31.649999618530273	11421600.0	24.212406158447266
339	2013-05-08	32.189998626708984	31.09000015258789	31.40999984741211	32.08000183105469	9991300.0	24.541353225708008
340	2013-05-09	32.15999984741211	31.6200008392334	32.0099983215332	31.649999618530273	10861700.0	24.212406158447266
341	2013-05-10	31.700000762939453	30.969999313354492	31.549999237060547	31.420000076293945	12811400.0	24.03645133972168
342	2013-05-13	31.350000381469727	30.8700008392334	31.15999984741211	31.0	8098100.0	23.71515655517578
343	2013-05-14	31.700000762939453	31.010000228881836	31.020000457763672	31.549999237060547	10676600.0	24.13590431213379
344	2013-05-15	32.400001525878906	31.510000228881836	31.549999237060547	32.310001373291016	15086000.0	24.71730613708496
345	2013-05-16	32.66999816894531	32.0	32.09000015258789	32.38999938964844	10425300.0	24.77851104736328
346	2013-05-17	33.77000045776367	32.810001373291016	32.9900016784668	33.41999816894531	20897700.0	25.566465377807617
347	2013-05-20	34.0099983215332	33.36000061035156	33.369998931884766	33.70000076293945	15260600.0	25.780664443969727
348	2013-05-21	33.959999084472656	32.880001068115234	33.59000015258789	33.400001525878906	13790500.0	25.551170349121094
349	2013-05-22	33.93000030517578	32.9900016784668	33.220001220703125	33.22999954223633	13238400.0	25.42111587524414
350	2013-05-23	33.11000061035156	32.099998474121094	32.33000183105469	32.849998474121094	10537300.0	25.13041114807129
351	2013-05-24	33.0	32.5099983215332	32.54999923706055	32.869998931884766	5861200.0	25.145713806152344
352	2013-05-28	34.29999923706055	33.75	34.0	33.959999084472656	16969400.0	25.979568481445312
353	2013-05-29	34.29999923706055	33.45000076293945	33.709999084472656	34.04999923706055	10867200.0	26.04841423034668
354	2013-05-30	34.90999984741211	33.869998931884766	34.040000915527344	34.63999938964844	15085300.0	26.499771118164062
355	2013-05-31	34.779998779296875	33.88999938964844	34.529998779296875	33.88999938964844	10137400.0	25.926015853881836
356	2013-06-03	34.689998626708984	33.380001068115234	34.56999969482422	34.41999816894531	17794500.0	26.331466674804688
357	2013-06-04	35.4900016784668	34.75	35.400001525878906	34.959999084472656	30517200.0	26.74457359313965
358	2013-06-05	35.06999969482422	34.0	35.0	34.02000045776367	22345200.0	26.025468826293945
359	2013-06-06	34.529998779296875	33.779998779296875	34.119998931884766	34.439998626708984	79847700.0	26.346769332885742
360	2013-06-07	35.099998474121094	34.0	34.790000915527344	35.029998779296875	30683600.0	26.798131942749023
361	2013-06-10	35.2400016784668	34.52000045776367	35.18000030517578	34.7400016784668	15219500.0	26.576269149780273
362	2013-06-11	34.4900016784668	33.59000015258789	34.369998931884766	33.93000030517578	17023900.0	25.956619262695312
363	2013-06-12	34.459999084472656	33.2400016784668	34.279998779296875	33.45000076293945	13642000.0	25.589414596557617
364	2013-06-13	34.5099983215332	33.099998474121094	33.36000061035156	34.5	15604800.0	26.392671585083008
365	2013-06-14	34.619998931884766	34.09000015258789	34.459999084472656	34.290000915527344	10091600.0	26.232025146484375
366	2013-06-17	34.560001373291016	33.599998474121094	34.5	33.72999954223633	10195000.0	25.803613662719727
367	2013-06-18	34.060001373291016	33.439998626708984	33.79999923706055	34.0099983215332	9926100.0	26.017820358276367
368	2013-06-19	34.25	33.650001525878906	34.02000045776367	33.65999984741211	8428700.0	25.750064849853516
369	2013-06-20	33.40999984741211	32.279998779296875	33.40999984741211	32.560001373291016	29107200.0	24.9085636138916
370	2013-06-21	32.970001220703125	31.739999771118164	32.959999084472656	32.209999084472656	18998000.0	24.64080810546875
371	2013-06-24	31.84000015258789	31.1299991607666	31.760000228881836	31.420000076293945	18970400.0	24.03645133972168
372	2013-06-25	32.02000045776367	31.540000915527344	31.75	31.81999969482422	9268300.0	24.342456817626953
373	2013-06-26	32.70000076293945	32.029998779296875	32.18000030517578	32.54999923706055	10374000.0	24.900911331176758
374	2013-06-27	33.5	32.779998779296875	32.91999816894531	33.099998474121094	11000300.0	25.32166290283203
375	2013-06-28	33.720001220703125	32.79999923706055	33.02000045776367	33.310001373291016	15813400.0	25.482311248779297
376	2013-07-01	34.189998626708984	33.40999984741211	33.52000045776367	34.0	10310800.0	26.01017189025879
377	2013-07-02	34.939998626708984	33.81999969482422	34.040000915527344	34.099998474121094	15171900.0	26.086668014526367
378	2013-07-03	34.400001525878906	33.7599983215332	33.939998626708984	34.13999938964844	5715700.0	26.117267608642578
379	2013-07-05	34.83000183105469	34.2400016784668	34.349998474121094	34.66999816894531	7107800.0	26.52272605895996
380	2013-07-08	35.02000045776367	34.540000915527344	34.779998779296875	34.63999938964844	11233600.0	26.499771118164062
381	2013-07-09	35.25	34.720001220703125	34.900001525878906	34.91999816894531	7243300.0	26.713964462280273
382	2013-07-10	35.34000015258789	34.84000015258789	34.900001525878906	35.33000183105469	11820200.0	27.027620315551758
383	2013-07-11	36.20000076293945	35.63999938964844	35.720001220703125	36.13999938964844	13246500.0	27.647275924682617
384	2013-07-12	36.58000183105469	35.90999984741211	36.09000015258789	36.400001525878906	10744300.0	27.8461856842041
385	2013-07-15	36.720001220703125	36.279998779296875	36.599998474121094	36.5	8968200.0	27.92267608642578
386	2013-07-16	36.939998626708984	35.7599983215332	36.869998931884766	36.18000030517578	16273700.0	27.677879333496094
387	2013-07-17	36.560001373291016	36.08000183105469	36.22999954223633	36.36000061035156	10943400.0	27.815570831298828
388	2013-07-18	36.9900016784668	36.33000183105469	36.5	36.84000015258789	10679400.0	28.18278694152832
389	2013-07-19	36.88999938964844	36.060001373291016	36.88999938964844	36.61000061035156	11608300.0	28.006837844848633
390	2013-07-22	36.9900016784668	36.47999954223633	36.619998931884766	36.7599983215332	11260700.0	28.12158966064453
391	2013-07-23	36.95000076293945	36.52000045776367	36.88999938964844	36.61000061035156	9296600.0	28.006837844848633
392	2013-07-24	37.45000076293945	36.869998931884766	37.11000061035156	37.13999938964844	15200600.0	28.412282943725586
393	2013-07-25	37.709999084472656	36.5099983215332	37.470001220703125	37.08000183105469	18095900.0	28.366384506225586
394	2013-07-26	37.0	36.459999084472656	36.93000030517578	36.66999816894531	15892800.0	28.052732467651367
395	2013-07-29	36.66999816894531	36.150001525878906	36.56999969482422	36.380001068115234	8407800.0	27.830881118774414
396	2013-07-30	36.779998779296875	36.31999969482422	36.529998779296875	36.5	12244500.0	27.92267608642578
397	2013-07-31	36.720001220703125	35.66999816894531	36.619998931884766	35.869998931884766	20696300.0	27.440725326538086
398	2013-08-01	36.86000061035156	36.0099983215332	36.38999938964844	36.470001220703125	16148300.0	27.899730682373047
399	2013-08-02	37.18000030517578	36.34000015258789	36.439998626708984	36.95000076293945	11913000.0	28.266935348510742
400	2013-08-05	37.04999923706055	36.650001525878906	37.029998779296875	36.75	7144300.0	28.113933563232422
401	2013-08-06	36.4900016784668	35.959999084472656	36.439998626708984	35.959999084472656	13485100.0	27.509580612182617
402	2013-08-07	36.099998474121094	35.43000030517578	36.0099983215332	35.47999954223633	19395100.0	27.142377853393555
403	2013-08-08	36.11000061035156	35.56999969482422	35.61000061035156	36.0099983215332	14457000.0	27.547828674316406
404	2013-08-09	36.27000045776367	35.70000076293945	35.959999084472656	36.02000045776367	7705800.0	27.555482864379883
405	2013-08-12	36.099998474121094	35.599998474121094	35.7599983215332	35.97999954223633	8441900.0	27.52487564086914
406	2013-08-13	36.209999084472656	35.59000015258789	36.209999084472656	35.84000015258789	7145700.0	27.417768478393555
407	2013-08-14	36.0099983215332	35.209999084472656	35.84000015258789	35.56999969482422	11341100.0	27.211223602294922
408	2013-08-15	35.18000030517578	34.40999984741211	35.16999816894531	34.54999923706055	20384600.0	26.430923461914062
409	2013-08-16	34.90999984741211	34.18000030517578	34.59000015258789	34.380001068115234	12498300.0	26.30086898803711
410	2013-08-19	34.83000183105469	34.41999816894531	34.560001373291016	34.4900016784668	9211700.0	26.38501739501953
411	2013-08-20	34.90999984741211	34.04999923706055	34.560001373291016	34.790000915527344	13766900.0	26.61452293395996
412	2013-08-21	34.95000076293945	34.38999938964844	34.779998779296875	34.529998779296875	9798600.0	26.415618896484375
413	2013-08-22	35.04999923706055	34.650001525878906	34.65999984741211	34.9900016784668	9572200.0	26.767528533935547
414	2013-08-23	35.220001220703125	34.86000061035156	35.13999938964844	35.060001373291016	7487000.0	26.821073532104492
415	2013-08-26	35.52000045776367	34.849998474121094	35.029998779296875	34.91999816894531	10831800.0	26.713964462280273
416	2013-08-27	34.61000061035156	33.619998931884766	34.439998626708984	33.689998626708984	11905600.0	25.77301597595215
417	2013-08-28	34.15999984741211	33.5	33.56999969482422	33.91999816894531	9109200.0	25.94896697998047
418	2013-08-29	34.689998626708984	33.810001373291016	33.81999969482422	34.45000076293945	10558000.0	26.35442543029785
419	2013-08-30	34.540000915527344	33.900001525878906	34.5	34.08000183105469	8099400.0	26.07136344909668
420	2013-09-03	34.77000045776367	33.959999084472656	34.68000030517578	34.13999938964844	10906700.0	26.117267608642578
421	2013-09-04	35.900001525878906	34.16999816894531	34.20000076293945	35.849998474121094	23036900.0	27.425430297851562
422	2013-09-05	36.790000915527344	35.869998931884766	36.0099983215332	36.33000183105469	18633800.0	27.792634963989258
423	2013-09-06	36.619998931884766	35.61000061035156	36.400001525878906	36.150001525878906	14244900.0	27.65493392944336
424	2013-09-09	36.70000076293945	36.25	36.34000015258789	36.47999954223633	13515500.0	27.907379150390625
425	2013-09-10	37.27000045776367	36.720001220703125	36.939998626708984	37.0	10626200.0	28.305177688598633
426	2013-09-11	36.599998474121094	36.02000045776367	36.529998779296875	36.349998474121094	27025600.0	27.80792999267578
427	2013-09-12	36.560001373291016	35.880001068115234	36.369998931884766	36.369998931884766	15743700.0	27.823223114013672
428	2013-09-13	36.54999923706055	35.9900016784668	36.4900016784668	36.060001373291016	12642900.0	27.586082458496094
429	2013-09-16	36.619998931884766	36.150001525878906	36.470001220703125	36.220001220703125	14715200.0	27.708465576171875
430	2013-09-17	36.97999954223633	36.31999969482422	36.31999969482422	36.709999084472656	12992300.0	28.083332061767578
431	2013-09-18	37.72999954223633	36.709999084472656	36.7599983215332	37.58000183105469	21432800.0	28.748886108398438
432	2013-09-19	37.880001068115234	37.15999984741211	37.84000015258789	37.22999954223633	16819500.0	28.481128692626953
433	2013-09-20	37.68000030517578	36.83000183105469	37.63999938964844	36.83000183105469	35700300.0	28.17513084411621
434	2013-09-23	37.5	36.54999923706055	37.150001525878906	37.130001068115234	18484700.0	28.404630661010742
435	2013-09-24	37.970001220703125	37.060001373291016	37.15999984741211	37.439998626708984	23723800.0	28.64178466796875
436	2013-09-25	37.779998779296875	37.15999984741211	37.529998779296875	37.18000030517578	15114600.0	28.442886352539062
437	2013-09-26	37.349998474121094	36.7599983215332	37.189998626708984	36.95000076293945	14022900.0	28.266935348510742
438	2013-09-27	36.900001525878906	36.15999984741211	36.77000045776367	36.369998931884766	14173500.0	27.823223114013672
439	2013-09-30	36.310001373291016	35.619998931884766	35.709999084472656	35.970001220703125	17724400.0	27.517229080200195
440	2013-10-01	36.40999984741211	35.31999969482422	36.040000915527344	35.90999984741211	21886600.0	27.4713191986084
441	2013-10-02	36.0	35.22999954223633	35.7400016784668	35.939998626708984	19459700.0	27.494272232055664
442	2013-10-03	35.939998626708984	35.130001068115234	35.7599983215332	35.290000915527344	15001200.0	26.997028350830078
443	2013-10-04	35.79999923706055	35.130001068115234	35.439998626708984	35.70000076293945	13811100.0	27.310684204101562
444	2013-10-07	35.52000045776367	35.02000045776367	35.22999954223633	35.18000030517578	12181000.0	26.912870407104492
445	2013-10-08	35.27000045776367	34.16999816894531	35.25	34.209999084472656	23658400.0	26.170820236206055
446	2013-10-09	34.38999938964844	33.91999816894531	34.33000183105469	34.15999984741211	21109900.0	26.132572174072266
447	2013-10-10	34.88999938964844	34.61000061035156	34.7400016784668	34.849998474121094	18041900.0	26.660429000854492
448	2013-10-11	35.52000045776367	34.65999984741211	34.790000915527344	35.349998474121094	15406700.0	27.042919158935547
449	2013-10-14	35.45000076293945	34.810001373291016	34.83000183105469	35.33000183105469	11193400.0	27.027620315551758
450	2013-10-15	35.380001068115234	34.5099983215332	35.279998779296875	34.70000076293945	13708400.0	26.545677185058594
451	2013-10-16	35.209999084472656	34.779998779296875	35.02000045776367	35.130001068115234	15529600.0	26.874624252319336
452	2013-10-17	35.790000915527344	34.959999084472656	35.15999984741211	35.65999984741211	12602900.0	27.280080795288086
453	2013-10-18	36.29999923706055	35.68000030517578	36.209999084472656	35.88999938964844	14638500.0	27.456031799316406
454	2013-10-21	36.27000045776367	35.34000015258789	36.2599983215332	35.5	13451700.0	27.157672882080078
455	2013-10-22	36.130001068115234	35.369998931884766	35.619998931884766	35.40999984741211	17008200.0	27.088823318481445
456	2013-10-23	35.38999938964844	34.529998779296875	35.380001068115234	35.04999923706055	17307600.0	26.81342315673828
457	2013-10-24	36.029998779296875	35.099998474121094	35.4900016784668	35.630001068115234	19287000.0	27.257125854492188
458	2013-10-25	35.77000045776367	35.31999969482422	35.66999816894531	35.59000015258789	12849100.0	27.226524353027344
459	2013-10-28	35.970001220703125	35.43000030517578	35.439998626708984	35.79999923706055	12985100.0	27.387178421020508
460	2013-10-29	36.18000030517578	35.5099983215332	35.81999969482422	36.060001373291016	24055000.0	27.586082458496094
461	2013-10-30	37.54999923706055	36.779998779296875	37.20000076293945	37.22999954223633	42130000.0	28.481128692626953
462	2013-10-31	37.9900016784668	36.95000076293945	37.18000030517578	36.95000076293945	28102800.0	28.266935348510742
463	2013-11-01	38.209999084472656	37.04999923706055	37.16999816894531	37.38999938964844	30765400.0	28.603534698486328
464	2013-11-04	37.79999923706055	37.40999984741211	37.5	37.470001220703125	18005200.0	28.664735794067383
465	2013-11-05	37.5099983215332	37.06999969482422	37.279998779296875	37.09000015258789	15197700.0	28.374027252197266
466	2013-11-06	37.400001525878906	36.56999969482422	37.2400016784668	36.59000015258789	16162300.0	27.991531372070312
467	2013-11-07	36.75	35.90999984741211	36.61000061035156	35.91999816894531	19893700.0	27.478979110717773
468	2013-11-08	36.77000045776367	36.0099983215332	36.150001525878906	36.65999984741211	18203100.0	28.04507827758789
469	2013-11-11	37.09000015258789	36.5	36.68000030517578	36.68000030517578	13666500.0	28.060382843017578
470	2013-11-12	36.79999923706055	36.369998931884766	36.66999816894531	36.65999984741211	14363600.0	28.04507827758789
471	2013-11-13	38.529998779296875	36.47999954223633	36.5	38.439998626708984	43860200.0	29.406789779663086
472	2013-11-14	38.79999923706055	38.150001525878906	38.70000076293945	38.5	28491100.0	29.45269203186035
473	2013-11-15	39.08000183105469	38.20000076293945	38.5099983215332	38.77000045776367	21691400.0	29.659242630004883
474	2013-11-18	39.18000030517578	38.529998779296875	38.810001373291016	38.56999969482422	16792400.0	29.50623893737793
475	2013-11-19	38.7400016784668	37.88999938964844	38.56999969482422	38.0099983215332	19843100.0	29.077831268310547
476	2013-11-20	38.709999084472656	37.599998474121094	38.11000061035156	37.689998626708984	16898700.0	28.83302879333496
477	2013-11-21	39.0	38.040000915527344	38.849998474121094	38.119998931884766	33903900.0	29.1619873046875
478	2013-11-22	38.5	37.58000183105469	38.20000076293945	37.630001068115234	26771300.0	28.787137985229492
479	2013-11-25	37.869998931884766	37.38999938964844	37.75	37.54999923706055	21111100.0	28.72593116760254
480	2013-11-26	37.939998626708984	37.400001525878906	37.70000076293945	37.66999816894531	22798600.0	28.817729949951172
481	2013-11-27	38.9900016784668	37.599998474121094	37.709999084472656	38.849998474121094	27415800.0	29.720447540283203
482	2013-11-29	39.150001525878906	38.5	38.900001525878906	38.72999954223633	7672100.0	29.62864112854004
483	2013-12-02	39.38999938964844	38.90999984741211	39.099998474121094	39.11000061035156	21200600.0	29.919334411621094
484	2013-12-03	39.09000015258789	37.68000030517578	38.88999938964844	38.13999938964844	44835100.0	29.177291870117188
485	2013-12-04	39.619998931884766	38.119998931884766	38.529998779296875	38.709999084472656	39727900.0	29.613340377807617
486	2013-12-05	39.34000015258789	38.54999923706055	38.9900016784668	39.09000015258789	34580800.0	29.904041290283203
487	2013-12-06	40.380001068115234	39.599998474121094	39.9900016784668	40.16999816894531	37909500.0	30.730247497558594
488	2013-12-09	41.16999816894531	40.310001373291016	40.380001068115234	40.900001525878906	29291100.0	31.28870391845703
489	2013-12-10	41.130001068115234	40.400001525878906	40.54999923706055	40.400001525878906	32542300.0	30.90619468688965
490	2013-12-11	40.83000183105469	40.06999969482422	40.7599983215332	40.15999984741211	16384800.0	30.722599029541016
491	2013-12-12	40.61000061035156	40.0099983215332	40.099998474121094	40.04999923706055	18900500.0	30.63845443725586
492	2013-12-13	40.349998474121094	40.02000045776367	40.189998626708984	40.040000915527344	14885400.0	30.630800247192383
493	2013-12-16	41.54999923706055	40.459999084472656	40.560001373291016	41.439998626708984	33583200.0	31.701807022094727
494	2013-12-17	41.849998474121094	41.13999938964844	41.65999984741211	41.529998779296875	28297500.0	31.77065086364746
495	2013-12-18	41.400001525878906	39.86000061035156	41.16999816894531	41.27000045776367	51850700.0	31.571762084960938
496	2013-12-19	41.27000045776367	40.08000183105469	41.13999938964844	40.29999923706055	25225400.0	30.829692840576172
497	2013-12-20	41.04999923706055	40.18000030517578	40.47999954223633	40.9900016784668	49654800.0	31.35755729675293
498	2013-12-23	41.58000183105469	40.61000061035156	40.900001525878906	41.290000915527344	20370000.0	31.58704948425293
499	2013-12-24	41.310001373291016	40.83000183105469	41.25	40.880001068115234	7605300.0	31.273405075073242
500	2013-12-26	41.849998474121094	41.040000915527344	41.040000915527344	41.52000045776367	11168400.0	31.762998580932617
501	2013-12-27	41.439998626708984	40.86000061035156	41.310001373291016	40.939998626708984	10052700.0	31.319299697875977
502	2013-12-30	41.130001068115234	40.650001525878906	41.0	40.689998626708984	8737600.0	31.1280517578125
503	2013-12-31	41.040000915527344	40.58000183105469	40.70000076293945	40.869998931884766	11100900.0	31.265748977661133
504	2014-01-02	41.060001373291016	40.34000015258789	40.68000030517578	40.95000076293945	14763300.0	31.326950073242188
505	2014-01-03	40.95000076293945	39.0	40.91999816894531	39.56999969482422	41426900.0	30.271244049072266
506	2014-01-06	40.59000015258789	39.63999938964844	39.900001525878906	40.400001525878906	25063500.0	30.90619468688965
507	2014-01-07	40.939998626708984	40.099998474121094	40.70000076293945	40.20000076293945	14156900.0	30.753198623657227
508	2014-01-08	40.84000015258789	40.20000076293945	40.33000183105469	40.41999816894531	11342400.0	30.92149543762207
509	2014-01-09	40.939998626708984	40.279998779296875	40.880001068115234	40.4900016784668	9790600.0	30.975055694580078
510	2014-01-10	40.68000030517578	39.84000015258789	40.599998474121094	40.029998779296875	14596000.0	30.62314224243164
511	2014-01-13	40.63999938964844	39.439998626708984	40.15999984741211	39.58000183105469	20993200.0	30.278894424438477
512	2014-01-14	40.15999984741211	39.56999969482422	39.77000045776367	40.02000045776367	17389100.0	30.615495681762695
513	2014-01-15	39.77000045776367	38.959999084472656	39.630001068115234	39.380001068115234	89207600.0	30.125896453857422
514	2014-01-16	39.54999923706055	38.7599983215332	39.310001373291016	39.0	36091300.0	29.835189819335938
515	2014-01-17	39.099998474121094	38.33000183105469	39.06999969482422	38.599998474121094	28003300.0	29.529191970825195
516	2014-01-21	39.0	37.900001525878906	38.88999938964844	38.34000015258789	30786600.0	29.330291748046875
517	2014-01-22	38.81999969482422	38.119998931884766	38.400001525878906	38.79999923706055	16902000.0	29.68218994140625
518	2014-01-23	38.5	37.90999984741211	38.34000015258789	38.41999816894531	20556300.0	29.39149284362793
519	2014-01-24	38.11000061035156	36.70000076293945	38.06999969482422	36.83000183105469	39564500.0	28.17513084411621
520	2014-01-27	37.279998779296875	36.060001373291016	36.79999923706055	36.7599983215332	33915300.0	28.12158966064453
521	2014-01-28	37.20000076293945	36.720001220703125	37.15999984741211	36.810001373291016	15926700.0	28.159832000732422
522	2014-01-29	36.959999084472656	36.0099983215332	36.060001373291016	36.349998474121094	17523300.0	27.80792999267578
523	2014-01-30	37.06999969482422	36.47999954223633	36.880001068115234	36.84000015258789	15481800.0	28.18278694152832
524	2014-01-31	36.84000015258789	35.880001068115234	36.220001220703125	36.08000183105469	27201000.0	27.601383209228516
525	2014-02-03	36.310001373291016	34.90999984741211	36.27000045776367	35.25	38974100.0	26.966434478759766
526	2014-02-04	35.97999954223633	35.25	35.470001220703125	35.81999969482422	20948700.0	27.40247344970703
527	2014-02-05	35.84000015258789	34.959999084472656	35.84000015258789	35.2400016784668	29446400.0	26.95877456665039
528	2014-02-06	35.81999969482422	34.36000061035156	34.43000030517578	35.22999954223633	53685400.0	26.95111656188965
529	2014-02-07	36.470001220703125	35.41999816894531	35.970001220703125	36.11000061035156	31248000.0	27.624326705932617
530	2014-02-10	35.91999816894531	34.619998931884766	35.90999984741211	34.900001525878906	43268400.0	26.698671340942383
531	2014-02-11	35.7400016784668	35.189998626708984	35.220001220703125	35.25	23772400.0	26.966434478759766
532	2014-02-12	35.650001525878906	35.130001068115234	35.4900016784668	35.560001373291016	23300900.0	27.203575134277344
533	2014-02-13	35.220001220703125	34.7599983215332	35.16999816894531	35.20000076293945	30500900.0	26.92817497253418
534	2014-02-14	36.08000183105469	35.25	35.369998931884766	35.95000076293945	22767300.0	27.501930236816406
535	2014-02-18	36.4900016784668	36.0	36.43000030517578	36.310001373291016	24555900.0	27.777334213256836
536	2014-02-19	36.720001220703125	36.0	36.220001220703125	36.029998779296875	23060900.0	27.56313133239746
537	2014-02-20	36.599998474121094	36.0	36.189998626708984	36.5099983215332	18637700.0	27.930322647094727
538	2014-02-21	36.75	36.13999938964844	36.68000030517578	36.689998626708984	51722400.0	28.06802749633789
539	2014-02-24	36.81999969482422	36.439998626708984	36.70000076293945	36.54999923706055	22000200.0	27.960927963256836
540	2014-02-25	36.79999923706055	35.9900016784668	36.66999816894531	36.099998474121094	22504100.0	27.616670608520508
541	2014-02-26	37.130001068115234	35.939998626708984	35.95000076293945	36.83000183105469	26657500.0	28.17513084411621
542	2014-02-27	36.849998474121094	35.970001220703125	36.560001373291016	36.77000045776367	28750100.0	28.129234313964844
543	2014-02-28	36.7599983215332	35.88999938964844	36.72999954223633	36.20000076293945	44345100.0	27.693174362182617
544	2014-03-03	36.59000015258789	35.70000076293945	35.70000076293945	36.209999084472656	24013200.0	27.700830459594727
545	2014-03-04	36.9900016784668	36.43000030517578	36.529998779296875	36.93000030517578	17884600.0	28.25163459777832
546	2014-03-05	38.04999923706055	37.33000183105469	37.540000915527344	37.52000045776367	28489000.0	28.702993392944336
547	2014-03-06	38.04999923706055	37.540000915527344	37.869998931884766	37.540000915527344	19105200.0	28.71828842163086
548	2014-03-07	38.0099983215332	37.45000076293945	37.939998626708984	37.689998626708984	17547800.0	28.83302879333496
549	2014-03-10	37.560001373291016	36.7599983215332	37.560001373291016	37.09000015258789	17552600.0	28.374027252197266
550	2014-03-11	37.119998931884766	35.02000045776367	37.0	35.18000030517578	41033400.0	26.912870407104492
551	2014-03-12	35.25	34.369998931884766	34.7599983215332	34.86000061035156	46300500.0	26.668075561523438
552	2014-03-13	35.15999984741211	33.869998931884766	35.040000915527344	34.09000015258789	39628600.0	26.079017639160156
553	2014-03-14	34.560001373291016	33.56999969482422	33.849998474121094	34.09000015258789	31908600.0	26.310564041137695
554	2014-03-17	34.689998626708984	33.709999084472656	34.13999938964844	34.630001068115234	29696400.0	26.727327346801758
555	2014-03-18	35.2400016784668	34.5	34.68000030517578	35.16999816894531	21329700.0	27.14410400390625
556	2014-03-19	36.0	34.599998474121094	35.279998779296875	34.90999984741211	14690900.0	26.94342803955078
557	2014-03-20	35.27000045776367	34.400001525878906	34.790000915527344	35.2599983215332	14456100.0	27.21355628967285
558	2014-03-21	35.5	34.779998779296875	35.38999938964844	35.0099983215332	24010100.0	27.020606994628906
559	2014-03-24	35.16999816894531	34.279998779296875	34.689998626708984	35.13999938964844	21461500.0	27.12093734741211
560	2014-03-25	35.18000030517578	34.189998626708984	35.130001068115234	34.5099983215332	24817600.0	26.634708404541016
561	2014-03-26	34.7400016784668	34.20000076293945	34.68000030517578	34.220001220703125	16997000.0	26.410888671875
562	2014-03-27	34.9900016784668	34.11000061035156	34.279998779296875	34.5099983215332	16382900.0	26.634708404541016
563	2014-03-28	35.02000045776367	34.560001373291016	34.63999938964844	34.72999954223633	19175400.0	26.804508209228516
564	2014-03-31	34.790000915527344	33.95000076293945	34.529998779296875	34.41999816894531	24292600.0	26.565244674682617
565	2014-04-01	35.13999938964844	34.31999969482422	34.5	34.34000015258789	46569800.0	26.503503799438477
566	2014-04-02	35.04999923706055	34.380001068115234	34.650001525878906	34.880001068115234	41863900.0	26.920278549194336
567	2014-04-03	35.5	34.72999954223633	34.939998626708984	35.439998626708984	20578700.0	27.35248565673828
568	2014-04-04	35.70000076293945	34.650001525878906	35.58000183105469	34.810001373291016	20368900.0	26.866254806518555
569	2014-04-07	34.72999954223633	33.81999969482422	34.66999816894531	34.11000061035156	24348100.0	26.32599449157715
570	2014-04-08	34.599998474121094	33.849998474121094	34.150001525878906	34.529998779296875	20615600.0	26.650146484375
571	2014-04-09	34.2400016784668	33.599998474121094	33.900001525878906	33.619998931884766	33165400.0	25.947818756103516
572	2014-04-10	34.060001373291016	33.29999923706055	33.709999084472656	33.29999923706055	34302100.0	25.700836181640625
573	2014-04-11	33.09000015258789	31.700000762939453	33.0	31.93000030517578	45760200.0	24.643476486206055
574	2014-04-14	32.880001068115234	32.150001525878906	32.290000915527344	32.54999923706055	18759700.0	25.121986389160156
575	2014-04-15	33.439998626708984	32.290000915527344	32.810001373291016	33.36000061035156	23450900.0	25.74714469909668
576	2014-04-16	33.9900016784668	33.31999969482422	33.689998626708984	33.970001220703125	18140700.0	26.21794319152832
577	2014-04-17	34.09000015258789	33.79999923706055	33.83000183105469	33.97999954223633	12351100.0	26.22565460205078
578	2014-04-21	34.209999084472656	33.75	33.95000076293945	33.97999954223633	9909400.0	26.22565460205078
579	2014-04-22	34.439998626708984	34.0	34.029998779296875	34.22999954223633	12291600.0	26.418611526489258
580	2014-04-23	34.61000061035156	34.099998474121094	34.290000915527344	34.38999938964844	16063900.0	26.542097091674805
581	2014-04-24	35.70000076293945	33.52000045776367	35.5	34.16999816894531	33352400.0	26.37230110168457
582	2014-04-25	34.08000183105469	33.54999923706055	33.54999923706055	33.720001220703125	16031100.0	26.024995803833008
583	2014-04-28	33.939998626708984	33.52000045776367	33.93000030517578	33.7599983215332	20175900.0	26.055866241455078
584	2014-04-29	34.099998474121094	33.619998931884766	33.70000076293945	33.9900016784668	12087700.0	26.233375549316406
585	2014-04-30	34.540000915527344	33.84000015258789	33.84000015258789	34.47999954223633	14037800.0	26.611560821533203
586	2014-05-01	35.400001525878906	34.540000915527344	34.66999816894531	34.900001525878906	19572600.0	26.93571662902832
587	2014-05-02	35.33000183105469	34.86000061035156	35.029998779296875	34.970001220703125	11396700.0	26.989742279052734
588	2014-05-05	34.88999938964844	34.630001068115234	34.84000015258789	34.75	8449100.0	26.819942474365234
589	2014-05-06	35.13999938964844	34.75	35.06999969482422	34.75	10114500.0	26.819942474365234
590	2014-05-07	35.11000061035156	34.61000061035156	34.959999084472656	35.06999969482422	9269700.0	27.066917419433594
591	2014-05-08	35.43000030517578	34.72999954223633	34.97999954223633	34.849998474121094	10251500.0	26.897117614746094
592	2014-05-09	34.900001525878906	34.150001525878906	34.79999923706055	34.22999954223633	16803500.0	26.418611526489258
593	2014-05-12	34.939998626708984	34.380001068115234	34.380001068115234	34.81999969482422	9498900.0	26.87396812438965
594	2014-05-13	35.189998626708984	34.599998474121094	34.84000015258789	35.150001525878906	9048300.0	27.128662109375
595	2014-05-14	35.11000061035156	34.79999923706055	35.099998474121094	34.939998626708984	10495300.0	26.966581344604492
596	2014-05-15	34.75	33.83000183105469	34.61000061035156	34.36000061035156	18088600.0	26.518945693969727
597	2014-05-16	34.650001525878906	33.4900016784668	33.75	34.0	21485200.0	26.2410945892334
598	2014-05-19	34.349998474121094	33.79999923706055	33.84000015258789	34.25	9006100.0	26.43404197692871
599	2014-05-20	34.29999923706055	32.959999084472656	34.15999984741211	33.06999969482422	24894200.0	25.523324966430664
600	2014-05-21	33.619998931884766	33.099998474121094	33.150001525878906	33.459999084472656	12392400.0	25.82432746887207
601	2014-05-22	33.70000076293945	33.310001373291016	33.38999938964844	33.41999816894531	8428000.0	25.7934513092041
602	2014-05-23	33.689998626708984	33.40999984741211	33.4900016784668	33.630001068115234	8267100.0	25.955522537231445
603	2014-05-27	33.97999954223633	33.77000045776367	33.91999816894531	33.939998626708984	8995100.0	26.194782257080078
604	2014-05-28	34.619998931884766	33.959999084472656	34.09000015258789	34.59000015258789	12575800.0	26.69645881652832
605	2014-05-29	34.650001525878906	34.25	34.599998474121094	34.45000076293945	10880900.0	26.588397979736328
606	2014-05-30	34.63999938964844	34.20000076293945	34.29999923706055	34.58000183105469	14172100.0	26.688739776611328
607	2014-06-02	34.900001525878906	34.290000915527344	34.540000915527344	34.86000061035156	11556900.0	26.904844284057617
608	2014-06-03	35.689998626708984	34.75	35.119998931884766	35.2599983215332	17795900.0	27.21355628967285
609	2014-06-04	36.880001068115234	35.349998474121094	35.5	36.52000045776367	33252200.0	28.18602180480957
610	2014-06-05	37.040000915527344	36.15999984741211	36.959999084472656	36.27000045776367	25094500.0	27.993070602416992
611	2014-06-06	36.75	35.75	36.06999969482422	36.54999923706055	17642800.0	28.444454193115234
612	2014-06-09	36.83000183105469	36.34000015258789	36.470001220703125	36.5	10279300.0	28.405536651611328
613	2014-06-10	36.70000076293945	36.18000030517578	36.279998779296875	36.400001525878906	8460700.0	28.327714920043945
614	2014-06-11	36.290000915527344	35.91999816894531	36.22999954223633	36.119998931884766	8866200.0	28.10980987548828
615	2014-06-12	36.279998779296875	35.4900016784668	36.0	35.52000045776367	16818500.0	27.642873764038086
616	2014-06-13	35.779998779296875	35.380001068115234	35.380001068115234	35.630001068115234	12046600.0	27.72848129272461
617	2014-06-16	36.18000030517578	35.4900016784668	35.4900016784668	36.060001373291016	12603700.0	28.063121795654297
618	2014-06-17	36.380001068115234	35.619998931884766	35.869998931884766	36.36000061035156	13211600.0	28.296586990356445
619	2014-06-18	36.470001220703125	35.93000030517578	36.36000061035156	36.29999923706055	16352000.0	28.249889373779297
620	2014-06-19	36.63999938964844	36.20000076293945	36.349998474121094	36.369998931884766	11277800.0	28.30436134338379
621	2014-06-20	36.58000183105469	36.099998474121094	36.54999923706055	36.220001220703125	14018700.0	28.18762969970703
622	2014-06-23	36.79999923706055	36.189998626708984	36.209999084472656	36.66999816894531	11584800.0	28.53783416748047
623	2014-06-24	37.06999969482422	36.470001220703125	36.619998931884766	36.58000183105469	15031800.0	28.467798233032227
624	2014-06-25	37.18000030517578	36.45000076293945	36.459999084472656	37.09000015258789	12201300.0	28.864700317382812
625	2014-06-26	36.970001220703125	36.40999984741211	36.88999938964844	36.900001525878906	11463200.0	28.716829299926758
626	2014-06-27	37.029998779296875	36.619998931884766	36.72999954223633	36.619998931884766	25426500.0	28.49892807006836
627	2014-06-30	36.900001525878906	35.97999954223633	36.59000015258789	36.29999923706055	20862200.0	28.249889373779297
628	2014-07-01	37.63999938964844	36.25	36.25	37.59000015258789	23414100.0	29.253814697265625
629	2014-07-02	38.150001525878906	37.369998931884766	37.5	37.7400016784668	17672200.0	29.370542526245117
630	2014-07-03	38.11000061035156	37.720001220703125	37.959999084472656	37.7400016784668	6743700.0	29.370542526245117
631	2014-07-07	37.90999984741211	37.16999816894531	37.90999984741211	37.439998626708984	11129900.0	29.137075424194336
632	2014-07-08	37.77000045776367	37.20000076293945	37.40999984741211	37.58000183105469	11783200.0	29.24603271484375
633	2014-07-09	38.130001068115234	37.630001068115234	37.65999984741211	37.970001220703125	11676300.0	29.54953956604004
634	2014-07-10	37.900001525878906	37.349998474121094	37.47999954223633	37.75	9898900.0	29.378328323364258
635	2014-07-11	38.0099983215332	37.59000015258789	37.720001220703125	37.95000076293945	6203400.0	29.533977508544922
636	2014-07-14	38.130001068115234	37.560001373291016	38.099998474121094	37.70000076293945	9314600.0	29.339414596557617
637	2014-07-15	37.95000076293945	37.439998626708984	37.61000061035156	37.58000183105469	8615400.0	29.24603271484375
638	2014-07-16	37.90999984741211	37.459999084472656	37.77000045776367	37.47999954223633	10940800.0	29.168212890625
639	2014-07-17	37.66999816894531	37.0099983215332	37.310001373291016	37.099998474121094	11014700.0	28.87247657775879
640	2014-07-18	37.41999816894531	37.060001373291016	37.34000015258789	37.40999984741211	8741400.0	29.113725662231445
641	2014-07-21	37.529998779296875	37.04999923706055	37.380001068115234	37.43000030517578	6625100.0	29.129291534423828
642	2014-07-22	37.900001525878906	37.529998779296875	37.560001373291016	37.7599983215332	9655800.0	29.3861083984375
643	2014-07-23	37.91999816894531	37.40999984741211	37.790000915527344	37.40999984741211	13865100.0	29.113725662231445
644	2014-07-24	36.849998474121094	35.31999969482422	36.66999816894531	35.7400016784668	35694100.0	27.814077377319336
645	2014-07-25	35.290000915527344	34.560001373291016	35.099998474121094	35.06999969482422	28537300.0	27.292659759521484
646	2014-07-28	35.09000015258789	34.779998779296875	35.029998779296875	34.900001525878906	15051300.0	27.160364151000977
647	2014-07-29	35.20000076293945	34.43000030517578	35.0099983215332	34.45000076293945	16560100.0	26.810161590576172
648	2014-07-30	34.65999984741211	34.0099983215332	34.5	34.310001373291016	18941700.0	26.701204299926758
649	2014-07-31	34.2400016784668	33.779998779296875	34.150001525878906	33.81999969482422	13408400.0	26.319869995117188
650	2014-08-01	34.0	33.29999923706055	33.790000915527344	33.439998626708984	15343800.0	26.024139404296875
651	2014-08-04	34.02000045776367	33.5	33.7599983215332	33.61000061035156	11486300.0	26.15644073486328
652	2014-08-05	33.810001373291016	33.150001525878906	33.56999969482422	33.36000061035156	11012500.0	25.961881637573242
653	2014-08-06	33.66999816894531	33.22999954223633	33.22999954223633	33.400001525878906	8715400.0	25.993009567260742
654	2014-08-07	33.630001068115234	32.79999923706055	33.560001373291016	33.11000061035156	13526700.0	25.767330169677734
655	2014-08-08	33.560001373291016	33.09000015258789	33.09000015258789	33.529998779296875	9935600.0	26.094181060791016
656	2014-08-11	33.849998474121094	33.40999984741211	33.63999938964844	33.79999923706055	10873700.0	26.304304122924805
657	2014-08-12	34.13999938964844	33.54999923706055	33.75	33.70000076293945	10304000.0	26.22648811340332
658	2014-08-13	34.06999969482422	33.779998779296875	33.93000030517578	33.95000076293945	7156100.0	26.421039581298828
659	2014-08-14	33.959999084472656	33.220001220703125	33.810001373291016	33.95000076293945	9956800.0	26.421039581298828
660	2014-08-15	34.15999984741211	33.5099983215332	34.04999923706055	33.84000015258789	14153500.0	26.335433959960938
661	2014-08-18	34.439998626708984	34.040000915527344	34.09000015258789	34.400001525878906	10327200.0	26.771249771118164
662	2014-08-19	34.75	34.33000183105469	34.689998626708984	34.56999969482422	10422900.0	26.903541564941406
663	2014-08-20	34.720001220703125	34.29999923706055	34.4900016784668	34.529998779296875	9112500.0	26.872413635253906
664	2014-08-21	34.72999954223633	34.459999084472656	34.619998931884766	34.599998474121094	6585300.0	26.926891326904297
665	2014-08-22	34.52000045776367	34.15999984741211	34.5099983215332	34.2400016784668	8665700.0	26.646732330322266
666	2014-08-25	34.7400016784668	34.310001373291016	34.43000030517578	34.66999816894531	9546400.0	26.98136329650879
667	2014-08-26	35.0	34.630001068115234	34.7599983215332	34.849998474121094	7535000.0	27.121444702148438
668	2014-08-27	34.93000030517578	34.58000183105469	34.91999816894531	34.709999084472656	7118000.0	27.012500762939453
669	2014-08-28	34.75	34.220001220703125	34.4900016784668	34.68000030517578	5971400.0	26.989147186279297
670	2014-08-29	34.849998474121094	34.61000061035156	34.7400016784668	34.79999923706055	5548700.0	27.082538604736328
671	2014-09-02	35.13999938964844	34.619998931884766	34.880001068115234	34.79999923706055	7824100.0	27.082538604736328
672	2014-09-03	35.119998931884766	34.459999084472656	35.060001373291016	34.470001220703125	11626400.0	26.82572364807129
673	2014-09-04	34.91999816894531	34.439998626708984	34.4900016784668	34.630001068115234	9566300.0	26.950239181518555
674	2014-09-05	34.61000061035156	34.22999954223633	34.59000015258789	34.58000183105469	13671800.0	26.911331176757812
675	2014-09-08	34.150001525878906	33.150001525878906	34.029998779296875	33.2400016784668	22120600.0	26.094890594482422
676	2014-09-09	33.29999923706055	33.0099983215332	33.20000076293945	33.06999969482422	11861000.0	25.961423873901367
677	2014-09-10	33.34000015258789	33.060001373291016	33.119998931884766	33.290000915527344	10471000.0	26.13413429260254
678	2014-09-11	33.70000076293945	33.150001525878906	33.15999984741211	33.61000061035156	10120400.0	26.38534927368164
679	2014-09-12	33.599998474121094	33.099998474121094	33.47999954223633	33.27000045776367	11036200.0	26.118431091308594
680	2014-09-15	33.79999923706055	33.150001525878906	33.15999984741211	33.630001068115234	12509900.0	26.40104866027832
681	2014-09-16	33.95000076293945	33.45000076293945	33.4900016784668	33.709999084472656	11083000.0	26.463848114013672
682	2014-09-17	34.13999938964844	33.66999816894531	33.720001220703125	33.849998474121094	10301000.0	26.57375144958496
683	2014-09-18	34.220001220703125	33.93000030517578	33.93000030517578	34.029998779296875	8929600.0	26.715063095092773
684	2014-09-19	34.2400016784668	33.77000045776367	34.22999954223633	33.939998626708984	14521400.0	26.644407272338867
685	2014-09-22	33.84000015258789	33.09000015258789	33.7400016784668	33.439998626708984	11180000.0	26.251888275146484
686	2014-09-23	33.58000183105469	33.13999938964844	33.2400016784668	33.220001220703125	8731900.0	26.079179763793945
687	2014-09-24	33.68000030517578	33.02000045776367	33.33000183105469	33.650001525878906	10665400.0	26.416751861572266
688	2014-09-25	33.650001525878906	32.83000183105469	33.56999969482422	32.869998931884766	12309200.0	25.804418563842773
689	2014-09-26	33.310001373291016	32.939998626708984	33.040000915527344	33.16999816894531	9417600.0	26.039928436279297
690	2014-09-29	33.15999984741211	31.979999542236328	32.970001220703125	32.220001220703125	19710900.0	25.29413414001465
691	2014-09-30	32.540000915527344	31.670000076293945	32.2400016784668	31.940000534057617	24790800.0	25.07432746887207
692	2014-10-01	33.029998779296875	31.709999084472656	31.969999313354492	32.4900016784668	31138700.0	25.506099700927734
693	2014-10-02	33.400001525878906	32.4900016784668	32.529998779296875	33.18000030517578	20794600.0	26.047780990600586
694	2014-10-03	33.900001525878906	33.25	33.43000030517578	33.7599983215332	16981300.0	26.50310516357422
695	2014-10-06	34.2400016784668	33.369998931884766	33.84000015258789	33.75	9092100.0	26.495254516601562
696	2014-10-07	33.040000915527344	31.649999618530273	33.040000915527344	31.770000457763672	25661300.0	24.94086456298828
697	2014-10-08	32.220001220703125	30.790000915527344	31.84000015258789	32.18000030517578	28308500.0	25.26273536682129
698	2014-10-09	32.130001068115234	30.809999465942383	32.09000015258789	31.030000686645508	23097600.0	24.35993766784668
699	2014-10-10	30.940000534057617	30.09000015258789	30.280000686645508	30.290000915527344	20496000.0	23.778995513916016
700	2014-10-13	30.6200008392334	29.729999542236328	30.290000915527344	29.790000915527344	17722900.0	23.38648223876953
701	2014-10-14	30.3799991607666	29.850000381469727	29.899999618530273	30.110000610351562	14495500.0	23.6376953125
702	2014-10-15	30.260000228881836	28.81999969482422	29.670000076293945	29.690000534057617	29623300.0	23.3079776763916
703	2014-10-16	30.149999618530273	29.09000015258789	29.1299991607666	29.940000534057617	18226200.0	23.504228591918945
704	2014-10-17	30.969999313354492	30.170000076293945	30.3799991607666	30.239999771118164	18339900.0	23.73974609375
705	2014-10-20	30.520000457763672	30.020000457763672	30.219999313354492	30.34000015258789	11692200.0	23.818252563476562
706	2014-10-21	31.06999969482422	30.31999969482422	30.5	30.84000015258789	12576800.0	24.21077537536621
707	2014-10-22	31.510000228881836	30.56999969482422	30.610000610351562	31.309999465942383	17845800.0	24.579742431640625
708	2014-10-23	31.989999771118164	30.809999465942383	31.950000762939453	30.93000030517578	25436900.0	24.28143310546875
709	2014-10-24	31.280000686645508	29.979999542236328	31.040000915527344	30.040000915527344	30313800.0	23.582740783691406
710	2014-10-27	30.489999771118164	29.81999969482422	30.149999618530273	30.079999923706055	12790200.0	23.614139556884766
711	2014-10-28	31.219999313354492	30.139999389648438	30.389999389648438	31.170000076293945	26071300.0	24.469837188720703
712	2014-10-29	31.329999923706055	30.350000381469727	31.200000762939453	30.719999313354492	11638300.0	24.116567611694336
713	2014-10-30	31.030000686645508	30.450000762939453	30.56999969482422	30.780000686645508	10074100.0	24.16367530822754
714	2014-10-31	31.6200008392334	30.950000762939453	31.149999618530273	31.399999618530273	15539000.0	24.650400161743164
715	2014-11-03	31.459999084472656	30.790000915527344	31.350000381469727	31.18000030517578	9931100.0	24.477689743041992
716	2014-11-04	31.309999465942383	30.68000030517578	31.040000915527344	30.81999969482422	12058300.0	24.195072174072266
717	2014-11-05	31.18000030517578	30.559999465942383	31.149999618530273	30.729999542236328	11109600.0	24.124420166015625
718	2014-11-06	31.459999084472656	30.649999618530273	30.700000762939453	31.3700008392334	12729500.0	24.626848220825195
719	2014-11-07	31.739999771118164	31.239999771118164	31.309999465942383	31.59000015258789	10070900.0	24.799556732177734
720	2014-11-10	31.5	30.81999969482422	31.329999923706055	31.1200008392334	10297800.0	24.430587768554688
721	2014-11-11	31.399999618530273	31.0	31.040000915527344	31.350000381469727	7537800.0	24.611146926879883
722	2014-11-12	31.549999237060547	31.110000610351562	31.299999237060547	31.420000076293945	7456100.0	24.666101455688477
723	2014-11-13	31.899999618530273	31.469999313354492	31.510000228881836	31.649999618530273	8353900.0	24.846656799316406
724	2014-11-14	32.0099983215332	31.479999542236328	31.649999618530273	31.790000915527344	8498700.0	24.95656967163086
725	2014-11-17	32.4900016784668	31.899999618530273	32.0	32.310001373291016	11900500.0	25.364789962768555
726	2014-11-18	32.4900016784668	31.8700008392334	32.40999984741211	32.27000045776367	9766000.0	25.333391189575195
727	2014-11-19	32.310001373291016	31.940000534057617	32.209999084472656	32.150001525878906	8290100.0	25.239185333251953
728	2014-11-20	32.2599983215332	31.799999237060547	31.959999084472656	32.130001068115234	8052900.0	25.223482131958008
729	2014-11-21	32.54999923706055	31.969999313354492	32.540000915527344	32.130001068115234	8567200.0	25.223482131958008
730	2014-11-24	32.349998474121094	31.770000457763672	32.25	32.189998626708984	13313500.0	25.270586013793945
731	2014-11-25	32.380001068115234	31.969999313354492	32.25	32.22999954223633	9269300.0	25.301984786987305
732	2014-11-26	32.29999923706055	31.950000762939453	32.27000045776367	32.06999969482422	7414500.0	25.17638397216797
733	2014-11-28	33.540000915527344	32.22999954223633	32.400001525878906	33.43000030517578	14039800.0	26.244035720825195
734	2014-12-01	33.470001220703125	32.86000061035156	33.310001373291016	32.939998626708984	14391900.0	25.8593692779541
735	2014-12-02	33.619998931884766	32.9900016784668	33.04999923706055	33.2599983215332	14824800.0	26.11058235168457
736	2014-12-03	33.779998779296875	33.349998474121094	33.369998931884766	33.63999938964844	11648500.0	26.408899307250977
737	2014-12-04	33.66999816894531	33.040000915527344	33.65999984741211	33.09000015258789	11632800.0	25.977128982543945
738	2014-12-05	34.09000015258789	33.16999816894531	33.22999954223633	33.93000030517578	17730800.0	26.63656234741211
739	2014-12-08	33.560001373291016	32.61000061035156	33.52000045776367	32.68000030517578	16125800.0	25.884119033813477
740	2014-12-09	32.869998931884766	32.16999816894531	32.279998779296875	32.810001373291016	11147100.0	25.987083435058594
741	2014-12-10	32.849998474121094	31.8700008392334	32.720001220703125	31.969999313354492	11583500.0	25.321762084960938
742	2014-12-11	32.689998626708984	31.989999771118164	32.13999938964844	32.189998626708984	13282600.0	25.496015548706055
743	2014-12-12	32.15999984741211	31.56999969482422	31.940000534057617	31.56999969482422	11239100.0	25.004941940307617
744	2014-12-15	31.770000457763672	30.979999542236328	31.700000762939453	31.0	16084000.0	24.55347442626953
745	2014-12-16	31.059999465942383	30.299999237060547	30.6200008392334	30.729999542236328	24294000.0	24.33962631225586
746	2014-12-17	31.299999237060547	30.639999389648438	30.809999465942383	31.149999618530273	13281800.0	24.672283172607422
747	2014-12-18	31.75	31.170000076293945	31.639999389648438	31.75	14112000.0	25.14751434326172
748	2014-12-19	32.93000030517578	31.75	31.760000228881836	32.810001373291016	18990900.0	25.987083435058594
749	2014-12-22	33.310001373291016	32.619998931884766	32.630001068115234	33.22999954223633	13243700.0	26.31974220275879
750	2014-12-23	33.70000076293945	33.380001068115234	33.47999954223633	33.560001373291016	8469500.0	26.58112144470215
751	2014-12-24	33.59000015258789	33.2400016784668	33.529998779296875	33.43000030517578	4496000.0	26.478158950805664
752	2014-12-26	33.849998474121094	33.45000076293945	33.54999923706055	33.72999954223633	6673200.0	26.71576499938965
753	2014-12-29	34.83000183105469	33.790000915527344	33.869998931884766	34.599998474121094	16654300.0	27.40484619140625
754	2014-12-30	35.20000076293945	34.40999984741211	34.560001373291016	35.09000015258789	14966900.0	27.792957305908203
755	2014-12-31	35.45000076293945	34.88999938964844	35.2400016784668	34.90999984741211	12004200.0	27.650375366210938
756	2015-01-02	35.310001373291016	34.40999984741211	35.27000045776367	34.84000015258789	9756700.0	27.594938278198242
757	2015-01-05	35.25	34.06999969482422	34.97999954223633	34.33000183105469	16223000.0	27.190994262695312
758	2015-01-06	35.220001220703125	34.099998474121094	34.40999984741211	34.849998474121094	17747600.0	27.602859497070312
759	2015-01-07	35.95000076293945	35.040000915527344	35.22999954223633	35.84000015258789	19319200.0	28.386991500854492
760	2015-01-08	36.45000076293945	35.79999923706055	36.060001373291016	36.20000076293945	15206600.0	28.6721248626709
761	2015-01-09	36.369998931884766	35.40999984741211	36.209999084472656	35.59000015258789	14690600.0	28.18897819519043
762	2015-01-12	35.939998626708984	35.470001220703125	35.810001373291016	35.84000015258789	10656700.0	28.386991500854492
763	2015-01-13	36.400001525878906	34.68000030517578	36.08000183105469	35.25	21893500.0	27.919681549072266
764	2015-01-14	34.56999969482422	33.59000015258789	34.36000061035156	34.29999923706055	27901300.0	27.167238235473633
765	2015-01-15	34.869998931884766	33.380001068115234	34.779998779296875	33.43000030517578	19437400.0	26.478158950805664
766	2015-01-16	33.790000915527344	33.27000045776367	33.310001373291016	33.68000030517578	17780000.0	26.67616844177246
767	2015-01-20	34.0099983215332	33.349998474121094	33.900001525878906	33.93000030517578	12052500.0	26.874176025390625
768	2015-01-21	34.119998931884766	33.52000045776367	33.81999969482422	33.88999938964844	14349900.0	26.84249496459961
769	2015-01-22	34.18000030517578	33.310001373291016	34.150001525878906	33.81999969482422	14261100.0	26.787050247192383
770	2015-01-23	34.18000030517578	33.709999084472656	33.900001525878906	33.75	13990200.0	26.731613159179688
771	2015-01-26	34.040000915527344	33.599998474121094	33.709999084472656	33.70000076293945	10824800.0	26.69200325012207
772	2015-01-27	33.689998626708984	33.150001525878906	33.400001525878906	33.41999816894531	14793300.0	26.470232009887695
773	2015-01-28	33.56999969482422	32.75	33.5099983215332	32.84000015258789	16936200.0	26.010845184326172
774	2015-01-29	33.34000015258789	32.36000061035156	32.90999984741211	33.15999984741211	15819200.0	26.264301300048828
775	2015-01-30	33.150001525878906	32.619998931884766	32.880001068115234	32.619998931884766	19166500.0	25.836591720581055
776	2015-02-02	33.150001525878906	32.439998626708984	32.66999816894531	33.11000061035156	18397000.0	26.224693298339844
777	2015-02-03	34.20000076293945	33.439998626708984	33.5	33.97999954223633	26207000.0	26.91377830505371
778	2015-02-04	35.97999954223633	34.150001525878906	35.27000045776367	35.83000183105469	49298100.0	28.379064559936523
779	2015-02-05	36.599998474121094	36.0099983215332	36.279998779296875	36.25	20854900.0	28.711721420288086
780	2015-02-06	36.540000915527344	35.91999816894531	36.2599983215332	36.0	16320400.0	28.513715744018555
781	2015-02-09	36.099998474121094	35.5099983215332	35.790000915527344	36.0	14797500.0	28.513715744018555
782	2015-02-10	37.54999923706055	36.400001525878906	37.279998779296875	37.52000045776367	32369400.0	29.71763038635254
783	2015-02-11	37.86000061035156	37.279998779296875	37.5099983215332	37.66999816894531	22634000.0	29.83643341064453
784	2015-02-12	38.18000030517578	37.72999954223633	37.849998474121094	38.02000045776367	15537400.0	30.113649368286133
785	2015-02-13	38.06999969482422	37.349998474121094	37.93000030517578	37.619998931884766	14696300.0	29.79683494567871
786	2015-02-17	37.470001220703125	37.04999923706055	37.20000076293945	37.2400016784668	13147100.0	29.495853424072266
787	2015-02-18	37.47999954223633	37.130001068115234	37.25	37.189998626708984	8513300.0	29.45625114440918
788	2015-02-19	37.61000061035156	36.97999954223633	37.029998779296875	37.5099983215332	11780800.0	29.70970916748047
789	2015-02-20	37.720001220703125	37.15999984741211	37.4900016784668	37.650001525878906	9345200.0	29.820598602294922
790	2015-02-23	37.77000045776367	37.34000015258789	37.619998931884766	37.689998626708984	10970200.0	29.85227394104004
791	2015-02-24	37.90999984741211	37.58000183105469	37.619998931884766	37.75	8562400.0	29.89980125427246
792	2015-02-25	37.959999084472656	37.61000061035156	37.790000915527344	37.86000061035156	11161500.0	29.98692512512207
793	2015-02-26	38.130001068115234	37.5099983215332	37.810001373291016	37.560001373291016	10708200.0	29.749317169189453
794	2015-02-27	37.45000076293945	37.11000061035156	37.380001068115234	37.310001373291016	10490200.0	29.55129623413086
795	2015-03-02	37.709999084472656	37.310001373291016	37.310001373291016	37.61000061035156	11234200.0	29.788917541503906
796	2015-03-03	37.810001373291016	37.29999923706055	37.380001068115234	37.79999923706055	10036000.0	29.93940544128418
797	2015-03-04	37.79999923706055	37.29999923706055	37.630001068115234	37.56999969482422	12736400.0	29.75723648071289
798	2015-03-05	37.81999969482422	37.560001373291016	37.63999938964844	37.61000061035156	6620700.0	29.788917541503906
799	2015-03-06	37.54999923706055	36.72999954223633	37.459999084472656	36.84000015258789	13764200.0	29.17904281616211
800	2015-03-09	37.810001373291016	37.31999969482422	37.54999923706055	37.65999984741211	22979300.0	30.073413848876953
801	2015-03-10	37.779998779296875	37.150001525878906	37.43000030517578	37.54999923706055	20314000.0	29.985570907592773
802	2015-03-11	38.130001068115234	37.52000045776367	37.599998474121094	37.779998779296875	13191600.0	30.16923713684082
803	2015-03-12	38.470001220703125	37.84000015258789	37.86000061035156	38.43000030517578	13986000.0	30.688295364379883
804	2015-03-13	38.38999938964844	37.72999954223633	38.38999938964844	38.04999923706055	11404200.0	30.384843826293945
805	2015-03-16	38.599998474121094	38.209999084472656	38.27000045776367	38.58000183105469	11219000.0	30.80807876586914
806	2015-03-17	38.470001220703125	38.060001373291016	38.150001525878906	38.290000915527344	9702700.0	30.576505661010742
807	2015-03-18	38.599998474121094	37.779998779296875	38.16999816894531	38.5	19015600.0	30.74419403076172
808	2015-03-19	38.779998779296875	38.290000915527344	38.45000076293945	38.650001525878906	11255700.0	30.863981246948242
809	2015-03-20	38.93000030517578	38.54999923706055	38.7599983215332	38.869998931884766	19769700.0	31.03966522216797
810	2015-03-23	38.9900016784668	38.59000015258789	38.810001373291016	38.59000015258789	11656900.0	30.816070556640625
811	2015-03-24	38.52000045776367	37.75	38.52000045776367	37.849998474121094	15855900.0	30.225135803222656
812	2015-03-25	37.90999984741211	37.369998931884766	37.880001068115234	37.380001068115234	10209800.0	29.849821090698242
813	2015-03-26	37.90999984741211	37.150001525878906	37.70000076293945	37.349998474121094	13814500.0	29.82586097717285
814	2015-03-27	37.47999954223633	37.08000183105469	37.34000015258789	37.310001373291016	9237600.0	29.79391860961914
815	2015-03-30	37.869998931884766	37.529998779296875	37.58000183105469	37.68000030517578	9980300.0	30.089385986328125
816	2015-03-31	38.040000915527344	37.470001220703125	37.68000030517578	37.5	12633400.0	29.945642471313477
817	2015-04-01	37.369998931884766	36.560001373291016	37.27000045776367	36.7400016784668	16631200.0	29.338747024536133
818	2015-04-02	36.72999954223633	36.33000183105469	36.61000061035156	36.5	16517700.0	29.147098541259766
819	2015-04-06	36.970001220703125	36.209999084472656	36.2599983215332	36.65999984741211	13179000.0	29.274860382080078
820	2015-04-07	36.09000015258789	35.63999938964844	35.9900016784668	35.72999954223633	56224000.0	28.53221321105957
821	2015-04-08	36.189998626708984	35.75	35.88999938964844	36.11000061035156	27460300.0	28.835655212402344
822	2015-04-09	36.38999938964844	36.029998779296875	36.099998474121094	36.290000915527344	15475300.0	28.979393005371094
823	2015-04-10	36.779998779296875	36.369998931884766	36.7400016784668	36.56999969482422	16768900.0	29.20299530029297
824	2015-04-13	36.86000061035156	36.38999938964844	36.630001068115234	36.400001525878906	13530700.0	29.067241668701172
825	2015-04-14	36.81999969482422	36.439998626708984	36.459999084472656	36.47999954223633	12989700.0	29.13112449645996
826	2015-04-15	37.08000183105469	36.650001525878906	36.81999969482422	36.939998626708984	13734900.0	29.498445510864258
827	2015-04-16	37.18000030517578	36.7400016784668	37.130001068115234	37.08000183105469	12225800.0	29.610254287719727
828	2015-04-17	36.849998474121094	36.5	36.83000183105469	36.63999938964844	14375200.0	29.258888244628906
829	2015-04-20	37.16999816894531	36.75	36.95000076293945	37.11000061035156	13879800.0	29.63421630859375
830	2015-04-21	37.45000076293945	36.83000183105469	37.33000183105469	37.15999984741211	17130500.0	29.67413902282715
831	2015-04-22	37.220001220703125	36.66999816894531	37.130001068115234	37.15999984741211	16025100.0	29.67413902282715
832	2015-04-23	36.29999923706055	35.58000183105469	36.25	35.91999816894531	41820400.0	28.68393325805664
833	2015-04-24	35.810001373291016	35.439998626708984	35.720001220703125	35.59000015258789	21252500.0	28.420413970947266
834	2015-04-27	35.95000076293945	35.560001373291016	35.650001525878906	35.779998779296875	15497400.0	28.572139739990234
835	2015-04-28	35.959999084472656	35.16999816894531	35.75	35.720001220703125	14857500.0	28.52422523498535
836	2015-04-29	35.70000076293945	35.2400016784668	35.5	35.5099983215332	11907300.0	28.356531143188477
837	2015-04-30	35.43000030517578	34.93000030517578	35.2599983215332	35.060001373291016	15784500.0	27.99718475341797
838	2015-05-01	35.470001220703125	34.810001373291016	35.16999816894531	35.41999816894531	15307400.0	28.28465461730957
839	2015-05-04	35.720001220703125	35.400001525878906	35.5	35.400001525878906	12020100.0	28.268686294555664
840	2015-05-05	35.52000045776367	34.9900016784668	35.400001525878906	35.0099983215332	11068100.0	27.957256317138672
841	2015-05-06	35.22999954223633	34.54999923706055	35.13999938964844	34.77000045776367	13076200.0	27.76560401916504
842	2015-05-07	35.029998779296875	34.54999923706055	34.63999938964844	34.880001068115234	14033700.0	27.853445053100586
843	2015-05-08	35.459999084472656	35.029998779296875	35.04999923706055	35.31999969482422	12787000.0	28.204801559448242
844	2015-05-11	35.59000015258789	35.16999816894531	35.29999923706055	35.220001220703125	8833100.0	28.12495231628418
845	2015-05-12	34.959999084472656	34.5099983215332	34.959999084472656	34.7400016784668	14049300.0	27.74164390563965
846	2015-05-13	34.970001220703125	34.709999084472656	34.779998779296875	34.79999923706055	9196900.0	27.789560317993164
847	2015-05-14	35.040000915527344	34.529998779296875	35.0	34.650001525878906	12645300.0	27.669775009155273
848	2015-05-15	34.97999954223633	34.70000076293945	34.70000076293945	34.90999984741211	9778800.0	27.877395629882812
849	2015-05-18	35.209999084472656	34.849998474121094	34.970001220703125	35.04999923706055	10285700.0	27.98919105529785
850	2015-05-19	35.2400016784668	34.959999084472656	35.16999816894531	35.119998931884766	9856700.0	28.04509735107422
851	2015-05-20	35.29999923706055	34.65999984741211	35.2400016784668	35.02000045776367	12925600.0	27.96523666381836
852	2015-05-21	35.65999984741211	35.0	35.0	35.58000183105469	16016000.0	28.412425994873047
853	2015-05-22	35.7400016784668	35.41999816894531	35.52000045776367	35.70000076293945	9648200.0	28.508249282836914
854	2015-05-26	35.599998474121094	35.43000030517578	35.45000076293945	35.52000045776367	12566300.0	28.364513397216797
855	2015-05-27	35.810001373291016	35.43000030517578	35.52000045776367	35.810001373291016	10058300.0	28.59610366821289
856	2015-05-28	36.47999954223633	35.970001220703125	36.11000061035156	36.38999938964844	18063900.0	29.059249877929688
857	2015-05-29	36.58000183105469	35.849998474121094	36.4900016784668	35.970001220703125	15806300.0	28.723859786987305
858	2015-06-01	36.34000015258789	35.650001525878906	36.060001373291016	36.18000030517578	12012500.0	28.891555786132812
859	2015-06-02	36.5	35.970001220703125	36.09000015258789	36.220001220703125	16948300.0	28.923498153686523
860	2015-06-03	36.41999816894531	35.869998931884766	36.369998931884766	35.939998626708984	12817100.0	28.69990348815918
861	2015-06-04	35.869998931884766	35.470001220703125	35.65999984741211	35.540000915527344	10538500.0	28.380481719970703
862	2015-06-05	35.54999923706055	34.959999084472656	35.5	35.119998931884766	24629200.0	28.04509735107422
863	2015-06-08	35.119998931884766	34.79999923706055	34.86000061035156	34.9900016784668	15636100.0	28.230667114257812
864	2015-06-09	35.31999969482422	35.0	35.11000061035156	35.2599983215332	12901000.0	28.448505401611328
865	2015-06-10	35.619998931884766	35.290000915527344	35.45000076293945	35.59000015258789	11402200.0	28.714757919311523
866	2015-06-11	36.0099983215332	35.54999923706055	35.720001220703125	35.54999923706055	16819000.0	28.682483673095703
867	2015-06-12	35.900001525878906	35.380001068115234	35.380001068115234	35.709999084472656	11170200.0	28.81157112121582
868	2015-06-15	35.72999954223633	35.0099983215332	35.349998474121094	35.459999084472656	14016000.0	28.609867095947266
869	2015-06-16	35.779998779296875	35.16999816894531	35.36000061035156	35.61000061035156	6638600.0	28.730897903442383
870	2015-06-17	35.810001373291016	35.279998779296875	35.68000030517578	35.810001373291016	10286600.0	28.892263412475586
871	2015-06-18	36.47999954223633	35.849998474121094	35.869998931884766	36.20000076293945	15490900.0	29.20691680908203
872	2015-06-19	36.33000183105469	35.95000076293945	36.119998931884766	36.11000061035156	14831300.0	29.134300231933594
873	2015-06-22	36.540000915527344	36.130001068115234	36.290000915527344	36.189998626708984	13783000.0	29.19884490966797
874	2015-06-23	36.47999954223633	36.27000045776367	36.369998931884766	36.29999923706055	7279900.0	29.28759765625
875	2015-06-24	35.970001220703125	35.11000061035156	35.90999984741211	35.15999984741211	16930000.0	28.367820739746094
876	2015-06-25	35.31999969482422	34.56999969482422	35.209999084472656	34.70000076293945	14593100.0	27.996685028076172
877	2015-06-26	34.81999969482422	34.279998779296875	34.70000076293945	34.380001068115234	11632800.0	27.738502502441406
878	2015-06-29	34.16999816894531	33.20000076293945	34.119998931884766	33.22999954223633	18717700.0	26.810653686523438
879	2015-06-30	33.56999969482422	33.060001373291016	33.5	33.33000183105469	12911800.0	26.891342163085938
880	2015-07-01	33.61000061035156	32.68000030517578	33.61000061035156	33.040000915527344	16169500.0	26.657363891601562
881	2015-07-02	33.45000076293945	33.060001373291016	33.189998626708984	33.22999954223633	8646400.0	26.810653686523438
882	2015-07-06	33.119998931884766	32.61000061035156	32.849998474121094	32.650001525878906	10433100.0	26.342700958251953
883	2015-07-07	32.95000076293945	32.0099983215332	32.619998931884766	32.86000061035156	18589300.0	26.512136459350586
884	2015-07-08	32.40999984741211	30.940000534057617	32.38999938964844	31.190000534057617	29971400.0	25.164743423461914
885	2015-07-09	31.75	30.920000076293945	31.6200008392334	31.010000228881836	16934200.0	25.019515991210938
886	2015-07-10	31.420000076293945	30.989999771118164	31.299999237060547	31.399999618530273	12237800.0	25.33417320251465
887	2015-07-13	31.899999618530273	31.459999084472656	31.8700008392334	31.68000030517578	16327100.0	25.560087203979492
888	2015-07-14	31.989999771118164	31.43000030517578	31.59000015258789	31.770000457763672	10832900.0	25.63270378112793
889	2015-07-15	31.899999618530273	31.299999237060547	31.850000381469727	31.43000030517578	18022000.0	25.358381271362305
890	2015-07-16	31.200000762939453	30.309999465942383	31.139999389648438	30.610000610351562	35920700.0	24.696788787841797
891	2015-07-17	30.799999237060547	30.43000030517578	30.639999389648438	30.649999618530273	16230200.0	24.729061126708984
892	2015-07-20	30.850000381469727	30.420000076293945	30.850000381469727	30.5	15643900.0	24.6080379486084
893	2015-07-21	30.559999465942383	30.31999969482422	30.510000228881836	30.389999389648438	23472100.0	24.519287109375
894	2015-07-22	30.520000457763672	29.889999389648438	30.329999923706055	30.299999237060547	20867800.0	24.446670532226562
895	2015-07-23	32.70000076293945	31.399999618530273	32.65999984741211	31.5	38967600.0	25.414859771728516
896	2015-07-24	31.940000534057617	30.81999969482422	31.899999618530273	31.059999465942383	22967600.0	25.059858322143555
897	2015-07-27	31.31999969482422	30.600000381469727	30.950000762939453	31.049999237060547	23336100.0	25.05178451538086
898	2015-07-28	31.639999389648438	31.219999313354492	31.489999771118164	31.31999969482422	23184400.0	25.269628524780273
899	2015-07-29	32.060001373291016	31.43000030517578	31.479999542236328	31.950000762939453	20632700.0	25.777925491333008
900	2015-07-30	32.04999923706055	31.75	31.889999389648438	31.90999984741211	10123300.0	25.745656967163086
901	2015-07-31	32.130001068115234	31.43000030517578	32.08000183105469	31.510000228881836	12399300.0	25.422927856445312
902	2015-08-03	31.889999389648438	31.309999465942383	31.790000915527344	31.68000030517578	14800600.0	25.560087203979492
903	2015-08-04	31.770000457763672	31.389999389648438	31.65999984741211	31.520000457763672	15105900.0	25.430997848510742
904	2015-08-05	31.770000457763672	31.200000762939453	31.770000457763672	31.600000381469727	14403600.0	25.49553871154785
905	2015-08-06	31.93000030517578	31.139999389648438	31.59000015258789	31.860000610351562	19567900.0	25.705312728881836
906	2015-08-07	32.13999938964844	31.600000381469727	32.09000015258789	31.739999771118164	12960000.0	25.60849380493164
907	2015-08-10	32.25	31.860000610351562	31.950000762939453	31.940000534057617	11676400.0	25.769861221313477
908	2015-08-11	31.309999465942383	30.59000015258789	31.290000915527344	30.829999923706055	24340300.0	24.87428855895996
909	2015-08-12	31.0	29.790000915527344	30.43000030517578	30.8700008392334	23093600.0	24.906558990478516
910	2015-08-13	31.25	30.809999465942383	30.8700008392334	31.059999465942383	20432400.0	25.059858322143555
911	2015-08-14	31.549999237060547	31.059999465942383	31.139999389648438	31.489999771118164	12222400.0	25.406787872314453
912	2015-08-17	31.68000030517578	31.170000076293945	31.469999313354492	31.610000610351562	12057900.0	25.50360679626465
913	2015-08-18	31.770000457763672	31.34000015258789	31.40999984741211	31.709999084472656	9279800.0	25.584287643432617
914	2015-08-19	32.04999923706055	31.3700008392334	31.610000610351562	31.6299991607666	13919100.0	25.519746780395508
915	2015-08-20	31.459999084472656	30.829999923706055	31.459999084472656	30.84000015258789	13352500.0	24.88235092163086
916	2015-08-21	30.530000686645508	29.56999969482422	30.459999084472656	29.600000381469727	27542200.0	23.881895065307617
917	2015-08-24	28.18000030517578	24.6200008392334	27.299999237060547	27.799999237060547	35740400.0	22.429616928100586
918	2015-08-25	29.200000762939453	27.280000686645508	29.200000762939453	27.280000686645508	19966200.0	22.010074615478516
919	2015-08-26	28.200000762939453	26.899999618530273	27.6200008392334	28.100000381469727	27717300.0	22.67166519165039
920	2015-08-27	28.81999969482422	28.020000457763672	28.520000457763672	28.579999923706055	28498900.0	23.058935165405273
921	2015-08-28	29.139999389648438	28.530000686645508	28.600000381469727	29.0	15167300.0	23.39780616760254
922	2015-08-31	29.690000534057617	29.020000457763672	29.09000015258789	29.440000534057617	16283900.0	23.752805709838867
923	2015-09-01	29.3700008392334	28.399999618530273	29.18000030517578	28.639999389648438	16687400.0	23.107349395751953
924	2015-09-02	29.219999313354492	28.6200008392334	29.010000228881836	29.209999084472656	10776300.0	23.56723403930664
925	2015-09-03	29.709999084472656	29.020000457763672	29.3799991607666	29.110000610351562	11504200.0	23.48655891418457
926	2015-09-04	29.040000915527344	28.56999969482422	28.780000686645508	28.8799991607666	13435300.0	23.300987243652344
927	2015-09-08	29.940000534057617	29.5	29.5	29.8799991607666	19298900.0	24.107805252075195
928	2015-09-09	30.399999618530273	29.520000457763672	30.200000762939453	29.6200008392334	16053600.0	23.898033142089844
929	2015-09-10	30.469999313354492	29.190000534057617	29.190000534057617	30.0	18672000.0	24.502429962158203
930	2015-09-11	30.200000762939453	29.579999923706055	30.010000228881836	30.149999618530273	15344700.0	24.624937057495117
931	2015-09-14	30.770000457763672	30.059999465942383	30.110000610351562	30.719999313354492	20148900.0	25.090484619140625
932	2015-09-15	31.549999237060547	30.770000457763672	30.770000457763672	30.989999771118164	22400700.0	25.311004638671875
933	2015-09-16	31.56999969482422	30.920000076293945	31.079999923706055	31.200000762939453	17076600.0	25.482524871826172
934	2015-09-17	31.809999465942383	31.1299991607666	31.25	31.309999465942383	16644600.0	25.57236671447754
935	2015-09-18	31.1200008392334	30.469999313354492	30.979999542236328	30.510000228881836	31085700.0	24.918970108032227
936	2015-09-21	30.959999084472656	30.3799991607666	30.670000076293945	30.6200008392334	14325600.0	25.00881576538086
937	2015-09-22	30.059999465942383	29.40999984741211	29.420000076293945	30.030000686645508	17190200.0	24.526931762695312
938	2015-09-23	30.139999389648438	29.59000015258789	30.010000228881836	29.719999313354492	11277100.0	24.27373695373535
939	2015-09-24	29.510000228881836	28.770000457763672	29.40999984741211	29.440000534057617	19687600.0	24.045045852661133
940	2015-09-25	29.84000015258789	29.229999542236328	29.790000915527344	29.40999984741211	13369400.0	24.020544052124023
941	2015-09-28	29.31999969482422	28.440000534057617	29.290000915527344	28.559999465942383	15648900.0	23.326309204101562
942	2015-09-29	29.290000915527344	28.3799991607666	28.65999984741211	29.149999618530273	17043700.0	23.808191299438477
943	2015-09-30	30.100000381469727	29.3799991607666	29.6200008392334	30.020000457763672	18931900.0	24.51876449584961
944	2015-10-01	30.75	29.979999542236328	30.290000915527344	30.670000076293945	18261900.0	25.049644470214844
945	2015-10-02	31.760000228881836	30.15999984741211	30.200000762939453	31.729999542236328	16596600.0	25.915401458740234
946	2015-10-05	32.15999984741211	31.520000457763672	31.899999618530273	31.760000228881836	15407500.0	25.93990135192871
947	2015-10-06	32.380001068115234	31.809999465942383	31.809999465942383	32.220001220703125	14214900.0	26.31560707092285
948	2015-10-07	33.189998626708984	32.40999984741211	32.45000076293945	33.04999923706055	15238600.0	26.993505477905273
949	2015-10-08	33.5099983215332	32.86000061035156	32.95000076293945	33.43000030517578	12909800.0	27.303874969482422
950	2015-10-09	33.630001068115234	32.790000915527344	33.34000015258789	32.95000076293945	14169100.0	26.91183090209961
951	2015-10-12	33.15999984741211	32.619998931884766	33.040000915527344	33.02000045776367	10766400.0	26.969005584716797
952	2015-10-13	33.369998931884766	32.709999084472656	32.849998474121094	33.130001068115234	11789300.0	27.058847427368164
953	2015-10-14	33.5	32.91999816894531	33.20000076293945	33.33000183105469	11974000.0	27.222196578979492
954	2015-10-15	33.65999984741211	33.15999984741211	33.54999923706055	33.31999969482422	10844300.0	27.214027404785156
955	2015-10-16	33.459999084472656	32.880001068115234	33.369998931884766	33.150001525878906	9445800.0	27.075183868408203
956	2015-10-19	33.290000915527344	32.79999923706055	33.0	33.2400016784668	10084600.0	27.148691177368164
957	2015-10-20	33.88999938964844	33.08000183105469	33.18000030517578	33.47999954223633	11848300.0	27.344709396362305
958	2015-10-21	35.869998931884766	34.720001220703125	34.959999084472656	35.41999816894531	36877400.0	28.9291934967041
959	2015-10-22	35.790000915527344	34.970001220703125	35.63999938964844	35.41999816894531	22708100.0	28.9291934967041
960	2015-10-23	36.060001373291016	35.40999984741211	35.540000915527344	35.95000076293945	18277800.0	29.36206817626953
961	2015-10-26	35.939998626708984	35.2599983215332	35.900001525878906	35.66999816894531	14010800.0	29.133386611938477
962	2015-10-27	35.4900016784668	34.7400016784668	35.38999938964844	34.970001220703125	15536000.0	28.561668395996094
963	2015-10-28	35.29999923706055	34.650001525878906	34.9900016784668	35.220001220703125	9668600.0	28.765853881835938
964	2015-10-29	35.04999923706055	34.11000061035156	35.040000915527344	34.75	12087600.0	28.38197898864746
965	2015-10-30	35.20000076293945	34.459999084472656	34.849998474121094	34.90999984741211	10723900.0	28.512651443481445
966	2015-11-02	35.75	34.86000061035156	34.880001068115234	35.56999969482422	11858400.0	29.051712036132812
967	2015-11-03	35.9900016784668	35.36000061035156	35.529998779296875	35.779998779296875	15144900.0	29.223230361938477
968	2015-11-04	35.91999816894531	35.380001068115234	35.83000183105469	35.41999816894531	12716600.0	28.9291934967041
969	2015-11-05	35.560001373291016	35.189998626708984	35.529998779296875	35.439998626708984	7679700.0	28.945528030395508
970	2015-11-06	35.79999923706055	35.2599983215332	35.31999969482422	35.75	9376900.0	29.198732376098633
971	2015-11-09	36.119998931884766	35.439998626708984	35.97999954223633	35.66999816894531	9997600.0	29.133386611938477
972	2015-11-10	35.630001068115234	35.15999984741211	35.540000915527344	35.619998931884766	9687200.0	29.092544555664062
973	2015-11-11	36.0099983215332	35.52000045776367	35.7400016784668	35.54999923706055	6751800.0	29.03537940979004
974	2015-11-12	35.47999954223633	35.02000045776367	35.34000015258789	35.09000015258789	10650900.0	28.65967559814453
975	2015-11-13	35.16999816894531	34.189998626708984	34.970001220703125	34.310001373291016	12090600.0	28.022611618041992
976	2015-11-16	35.220001220703125	34.290000915527344	34.310001373291016	35.16999816894531	14599100.0	28.725011825561523
977	2015-11-17	35.59000015258789	34.310001373291016	34.310001373291016	35.209999084472656	11748200.0	28.75768280029297
978	2015-11-18	36.47999954223633	35.29999923706055	35.400001525878906	36.459999084472656	14866300.0	29.778621673583984
979	2015-11-19	36.470001220703125	36.06999969482422	36.43000030517578	36.13999938964844	9760800.0	29.517255783081055
980	2015-11-20	36.41999816894531	36.0099983215332	36.310001373291016	36.34000015258789	10793200.0	29.68060302734375
981	2015-11-23	36.869998931884766	36.060001373291016	36.38999938964844	36.08000183105469	9849300.0	29.4682559967041
982	2015-11-24	36.33000183105469	35.689998626708984	35.7599983215332	36.220001220703125	10346900.0	29.582595825195312
983	2015-11-25	36.41999816894531	36.11000061035156	36.150001525878906	36.34000015258789	7292800.0	29.68060302734375
984	2015-11-27	36.4900016784668	36.220001220703125	36.36000061035156	36.369998931884766	2899300.0	29.705106735229492
985	2015-11-30	36.880001068115234	36.189998626708984	36.599998474121094	36.20000076293945	13959400.0	29.566259384155273
986	2015-12-01	36.34000015258789	35.79999923706055	35.95000076293945	36.2599983215332	12656400.0	29.615266799926758
987	2015-12-02	36.36000061035156	35.619998931884766	36.310001373291016	35.72999954223633	9715100.0	29.182390213012695
988	2015-12-03	36.0	35.22999954223633	35.83000183105469	35.470001220703125	10795800.0	28.970041275024414
989	2015-12-04	36.34000015258789	35.369998931884766	35.599998474121094	36.25	11562600.0	29.607091903686523
990	2015-12-07	36.52000045776367	35.9900016784668	36.459999084472656	36.130001068115234	11303500.0	29.509090423583984
991	2015-12-08	35.869998931884766	35.22999954223633	35.83000183105469	35.47999954223633	11905400.0	28.97820281982422
992	2015-12-09	35.70000076293945	34.86000061035156	35.29999923706055	35.45000076293945	11692000.0	28.953702926635742
993	2015-12-10	35.88999938964844	35.18000030517578	35.25	35.630001068115234	8827000.0	29.100719451904297
994	2015-12-11	35.40999984741211	34.27000045776367	35.13999938964844	34.54999923706055	16271200.0	28.2186279296875
995	2015-12-14	34.84000015258789	34.04999923706055	34.779998779296875	34.38999938964844	13793100.0	28.08794593811035
996	2015-12-15	34.959999084472656	34.29999923706055	34.75	34.540000915527344	13874300.0	28.210458755493164
997	2015-12-16	35.16999816894531	34.25	34.349998474121094	35.13999938964844	14771600.0	29.002792358398438
998	2015-12-17	35.27000045776367	34.06999969482422	35.150001525878906	34.11000061035156	14448400.0	28.152692794799805
999	2015-12-18	34.060001373291016	33.540000915527344	33.959999084472656	33.66999816894531	19469500.0	27.78952980041504
1000	2015-12-21	34.060001373291016	33.59000015258789	33.790000915527344	33.83000183105469	12820000.0	27.92159080505371
1001	2015-12-22	34.4900016784668	34.06999969482422	34.209999084472656	34.290000915527344	9202900.0	28.30125617980957
1002	2015-12-23	34.939998626708984	34.380001068115234	34.5099983215332	34.779998779296875	8816700.0	28.705665588378906
1003	2015-12-24	34.75	34.5	34.720001220703125	34.599998474121094	3134800.0	28.557104110717773
1004	2015-12-28	34.66999816894531	34.29999923706055	34.529998779296875	34.5099983215332	5348600.0	28.482824325561523
1005	2015-12-29	34.689998626708984	34.16999816894531	34.65999984741211	34.5	7056400.0	28.47457504272461
1006	2015-12-30	34.560001373291016	34.279998779296875	34.31999969482422	34.33000183105469	4694500.0	28.334266662597656
1007	2015-12-31	34.29999923706055	34.0	34.209999084472656	34.0099983215332	6586000.0	28.07015609741211
1008	2016-01-04	33.540000915527344	32.84000015258789	33.45000076293945	33.310001373291016	14875500.0	27.492408752441406
1009	2016-01-05	33.40999984741211	32.18000030517578	33.33000183105469	32.43000030517578	19777200.0	26.766094207763672
1010	2016-01-06	31.979999542236328	31.010000228881836	31.950000762939453	31.270000457763672	27515200.0	25.80869483947754
1011	2016-01-07	30.81999969482422	29.829999923706055	30.260000228881836	29.989999771118164	21046300.0	24.75224494934082
1012	2016-01-08	30.700000762939453	29.420000076293945	30.459999084472656	29.530000686645508	16448000.0	24.37258529663086
1013	2016-01-11	30.479999542236328	29.68000030517578	30.3700008392334	30.25	16877400.0	24.966835021972656
1014	2016-01-12	30.75	29.799999237060547	30.6299991607666	30.299999237060547	13398900.0	25.008102416992188
1015	2016-01-13	31.899999618530273	30.09000015258789	31.829999923706055	30.489999771118164	31586200.0	25.164920806884766
1016	2016-01-14	30.889999389648438	29.450000762939453	30.809999465942383	30.299999237060547	27106700.0	25.008102416992188
1017	2016-01-15	29.68000030517578	28.799999237060547	29.459999084472656	29.56999969482422	26698100.0	24.405597686767578
1018	2016-01-19	30.0	28.90999984741211	29.93000030517578	29.399999618530273	17826600.0	24.265289306640625
1019	2016-01-20	29.899999618530273	28.31999969482422	28.860000610351562	29.420000076293945	21481000.0	24.28179359436035
1020	2016-01-21	30.139999389648438	29.06999969482422	29.459999084472656	29.549999237060547	15844000.0	24.389089584350586
1021	2016-01-22	30.290000915527344	29.030000686645508	30.15999984741211	29.280000686645508	18302800.0	24.16624641418457
1022	2016-01-25	29.59000015258789	29.020000457763672	29.329999923706055	29.229999542236328	33627700.0	24.124975204467773
1023	2016-01-26	29.75	29.040000915527344	29.40999984741211	29.649999618530273	11656700.0	24.47162437438965
1024	2016-01-27	29.899999618530273	29.0	29.719999313354492	29.209999084472656	12932300.0	24.10846710205078
1025	2016-01-28	29.479999542236328	28.399999618530273	29.469999313354492	29.020000457763672	16421200.0	23.951656341552734
1026	2016-01-29	29.639999389648438	29.020000457763672	29.170000076293945	29.639999389648438	13445800.0	24.463375091552734
1027	2016-02-01	30.239999771118164	29.100000381469727	29.459999084472656	30.110000610351562	13831700.0	24.85129165649414
1028	2016-02-02	30.190000534057617	28.8700008392334	29.989999771118164	29.649999618530273	23777400.0	24.47162437438965
1029	2016-02-03	30.25	28.18000030517578	30.100000381469727	28.920000076293945	29069800.0	23.86911964416504
1030	2016-02-04	29.209999084472656	28.100000381469727	28.940000534057617	28.639999389648438	21002800.0	23.63802146911621
1031	2016-02-05	29.200000762939453	28.420000076293945	28.670000076293945	28.540000915527344	14125200.0	23.55548858642578
1032	2016-02-08	28.84000015258789	28.049999237060547	28.280000686645508	28.68000030517578	19174000.0	23.671037673950195
1033	2016-02-09	28.8700008392334	27.770000457763672	28.1299991607666	27.8700008392334	21654100.0	23.002500534057617
1034	2016-02-10	28.639999389648438	27.690000534057617	28.1200008392334	27.709999084472656	15163800.0	22.870447158813477
1035	2016-02-11	28.09000015258789	26.690000534057617	27.479999542236328	26.899999618530273	25164400.0	22.20191192626953
1036	2016-02-12	27.739999771118164	27.049999237060547	27.229999542236328	27.709999084472656	11041000.0	22.870447158813477
1037	2016-02-16	28.59000015258789	27.760000228881836	28.0	28.579999923706055	14627500.0	23.5885009765625
1038	2016-02-17	29.350000381469727	28.700000762939453	28.860000610351562	29.270000457763672	13256100.0	24.157991409301758
1039	2016-02-18	29.549999237060547	28.920000076293945	29.450000762939453	29.030000686645508	12158600.0	23.95991325378418
1040	2016-02-19	28.979999542236328	28.3799991607666	28.8799991607666	28.780000686645508	12362300.0	23.753572463989258
1041	2016-02-22	29.639999389648438	28.780000686645508	28.780000686645508	29.6299991607666	12215500.0	24.45511817932129
1042	2016-02-23	29.81999969482422	29.280000686645508	29.40999984741211	29.3799991607666	9949600.0	24.248783111572266
1043	2016-02-24	28.899999618530273	27.809999465942383	28.719999313354492	28.84000015258789	20989100.0	23.803089141845703
1044	2016-02-25	29.510000228881836	28.549999237060547	28.829999923706055	29.5	11904300.0	24.347822189331055
1045	2016-02-26	29.959999084472656	29.540000915527344	29.729999542236328	29.6299991607666	15778300.0	24.45511817932129
1046	2016-02-29	29.799999237060547	29.290000915527344	29.3700008392334	29.440000534057617	10329400.0	24.29829978942871
1047	2016-03-01	30.229999542236328	28.920000076293945	30.020000457763672	30.010000228881836	21007300.0	24.768756866455078
1048	2016-03-02	30.31999969482422	29.84000015258789	30.0	30.149999618530273	12094700.0	24.88429832458496
1049	2016-03-03	31.219999313354492	30.200000762939453	30.260000228881836	31.06999969482422	18341300.0	25.643619537353516
1050	2016-03-04	31.739999771118164	31.059999465942383	31.219999313354492	31.3700008392334	13963200.0	25.8912296295166
1051	2016-03-07	31.780000686645508	31.190000534057617	31.309999465942383	31.59000015258789	11373800.0	26.07280731201172
1052	2016-03-08	31.399999618530273	30.459999084472656	31.399999618530273	30.68000030517578	16794400.0	25.32173728942871
1053	2016-03-09	30.6299991607666	30.200000762939453	30.469999313354492	30.540000915527344	12158900.0	25.522302627563477
1054	2016-03-10	30.8799991607666	30.270000457763672	30.719999313354492	30.81999969482422	15092700.0	25.75629997253418
1055	2016-03-11	31.329999923706055	30.979999542236328	31.049999237060547	31.260000228881836	13363000.0	26.124008178710938
1056	2016-03-14	31.389999389648438	30.899999618530273	31.18000030517578	31.18000030517578	9353100.0	26.057157516479492
1057	2016-03-15	31.079999923706055	30.440000534057617	30.860000610351562	31.049999237060547	8983200.0	25.948509216308594
1058	2016-03-16	31.760000228881836	30.829999923706055	30.829999923706055	31.690000534057617	9991900.0	26.48336410522461
1059	2016-03-17	32.099998474121094	31.639999389648438	31.729999542236328	31.959999084472656	11295900.0	26.708999633789062
1060	2016-03-18	32.380001068115234	31.90999984741211	32.08000183105469	31.959999084472656	15431600.0	26.708999633789062
1061	2016-03-21	32.189998626708984	31.75	32.11000061035156	32.08000183105469	7397300.0	26.809288024902344
1062	2016-03-22	32.209999084472656	31.760000228881836	32.08000183105469	31.899999618530273	8195600.0	26.658857345581055
1063	2016-03-23	31.93000030517578	31.170000076293945	31.920000076293945	31.309999465942383	9107100.0	26.16579246520996
1064	2016-03-24	30.969999313354492	30.389999389648438	30.8799991607666	30.959999084472656	12041000.0	25.87329864501953
1065	2016-03-28	31.25	30.940000534057617	31.1299991607666	31.020000457763672	6109400.0	25.923439025878906
1066	2016-03-29	31.280000686645508	30.579999923706055	31.040000915527344	31.190000534057617	13667800.0	26.06551170349121
1067	2016-03-30	31.670000076293945	30.959999084472656	31.440000534057617	30.989999771118164	13377600.0	25.898366928100586
1068	2016-03-31	31.59000015258789	31.0	31.010000228881836	31.43000030517578	10209000.0	26.26607894897461
1069	2016-04-01	31.200000762939453	30.31999969482422	31.18000030517578	30.469999313354492	17421700.0	25.463802337646484
1070	2016-04-04	30.479999542236328	29.75	30.399999618530273	29.899999618530273	12167300.0	24.98745346069336
1071	2016-04-05	29.729999542236328	29.350000381469727	29.670000076293945	29.600000381469727	9101900.0	24.736745834350586
1072	2016-04-06	29.950000762939453	29.299999237060547	29.65999984741211	29.940000534057617	9620300.0	25.02088165283203
1073	2016-04-07	29.950000762939453	29.18000030517578	29.850000381469727	29.420000076293945	12865600.0	24.586318969726562
1074	2016-04-08	29.760000228881836	29.229999542236328	29.670000076293945	29.3700008392334	8843500.0	24.54453468322754
1075	2016-04-11	30.040000915527344	29.479999542236328	29.489999771118164	29.530000686645508	8882900.0	24.678245544433594
1076	2016-04-12	29.770000457763672	29.270000457763672	29.559999465942383	29.709999084472656	11214500.0	24.828670501708984
1077	2016-04-13	30.8700008392334	29.940000534057617	30.010000228881836	30.780000686645508	11076800.0	25.722871780395508
1078	2016-04-14	31.049999237060547	30.639999389648438	30.84000015258789	30.719999313354492	8218800.0	25.6727294921875
1079	2016-04-15	30.850000381469727	30.40999984741211	30.68000030517578	30.559999465942383	8261200.0	25.53902244567871
1080	2016-04-18	31.3700008392334	30.610000610351562	30.760000228881836	31.309999465942383	15745300.0	26.16579246520996
1081	2016-04-19	32.15999984741211	31.610000610351562	31.649999618530273	31.969999313354492	14408300.0	26.71735191345215
1082	2016-04-20	32.40999984741211	32.0	32.0	32.189998626708984	12911500.0	26.90121078491211
1083	2016-04-21	33.40999984741211	32.470001220703125	33.18000030517578	32.65999984741211	22792300.0	27.293991088867188
1084	2016-04-22	32.790000915527344	32.119998931884766	32.65999984741211	32.18000030517578	13824500.0	26.892854690551758
1085	2016-04-25	32.11000061035156	31.600000381469727	32.09000015258789	31.950000762939453	10604800.0	26.700637817382812
1086	2016-04-26	32.29999923706055	31.93000030517578	32.0	32.189998626708984	8701200.0	26.90121078491211
1087	2016-04-27	32.290000915527344	31.989999771118164	32.18000030517578	32.15999984741211	6711400.0	26.876136779785156
1088	2016-04-28	32.72999954223633	31.729999542236328	31.969999313354492	32.439998626708984	13443200.0	27.11013412475586
1089	2016-04-29	32.349998474121094	31.520000457763672	32.349998474121094	31.799999237060547	12533000.0	26.575288772583008
1090	2016-05-02	32.119998931884766	31.729999542236328	32.04999923706055	31.75	9794000.0	26.53350257873535
1091	2016-05-03	31.600000381469727	30.670000076293945	31.56999969482422	31.25	15046300.0	26.115650177001953
1092	2016-05-04	31.09000015258789	30.420000076293945	31.0	30.59000015258789	13712700.0	25.564088821411133
1093	2016-05-05	30.809999465942383	30.299999237060547	30.790000915527344	30.540000915527344	10383800.0	25.522302627563477
1094	2016-05-06	31.110000610351562	30.559999465942383	30.729999542236328	30.959999084472656	11427900.0	25.87329864501953
1095	2016-05-09	31.06999969482422	30.540000915527344	31.0	30.780000686645508	8127200.0	25.722871780395508
1096	2016-05-10	31.3700008392334	30.84000015258789	30.899999618530273	31.350000381469727	9185400.0	26.199220657348633
1097	2016-05-11	31.459999084472656	31.0	31.31999969482422	31.079999923706055	8538100.0	25.97357940673828
1098	2016-05-12	31.3700008392334	30.75	31.200000762939453	31.18000030517578	9411500.0	26.057157516479492
1099	2016-05-13	31.290000915527344	30.3700008392334	30.8700008392334	30.520000457763672	10563400.0	25.505590438842773
1100	2016-05-16	30.979999542236328	30.5	30.5	30.670000076293945	17749500.0	25.63094711303711
1101	2016-05-17	30.780000686645508	30.280000686645508	30.399999618530273	30.6299991607666	9542900.0	25.597518920898438
1102	2016-05-18	31.040000915527344	30.440000534057617	30.559999465942383	30.75	8454200.0	25.69780158996582
1103	2016-05-19	30.68000030517578	30.170000076293945	30.510000228881836	30.31999969482422	10142200.0	25.338449478149414
1104	2016-05-20	30.790000915527344	30.399999618530273	30.510000228881836	30.56999969482422	7736100.0	25.547374725341797
1105	2016-05-23	30.6299991607666	30.350000381469727	30.5	30.59000015258789	6698900.0	25.564088821411133
1106	2016-05-24	31.079999923706055	30.6200008392334	30.649999618530273	31.049999237060547	8743100.0	25.948509216308594
1107	2016-05-25	31.770000457763672	31.1200008392334	31.190000534057617	31.649999618530273	10151600.0	26.449932098388672
1108	2016-05-26	31.75	31.18000030517578	31.649999618530273	31.290000915527344	6747700.0	26.149080276489258
1109	2016-05-27	31.639999389648438	31.260000228881836	31.309999465942383	31.389999389648438	6089800.0	26.23265266418457
1110	2016-05-31	31.6200008392334	31.1299991607666	31.540000915527344	31.280000686645508	11803400.0	26.140724182128906
1111	2016-06-01	31.149999618530273	29.8700008392334	31.149999618530273	30.219999313354492	26002300.0	25.254878997802734
1112	2016-06-02	30.459999084472656	30.049999237060547	30.1299991607666	30.260000228881836	12649300.0	25.28830909729004
1113	2016-06-03	30.149999618530273	29.510000228881836	30.09000015258789	29.600000381469727	18549600.0	24.736745834350586
1114	2016-06-06	30.040000915527344	29.719999313354492	29.850000381469727	29.989999771118164	10985800.0	25.062667846679688
1115	2016-06-07	30.3799991607666	29.950000762939453	30.15999984741211	30.229999542236328	14425700.0	25.263235092163086
1116	2016-06-08	30.030000686645508	29.520000457763672	30.0	29.56999969482422	12990900.0	25.026262283325195
1117	2016-06-09	29.5	29.15999984741211	29.479999542236328	29.360000610351562	11907500.0	24.848533630371094
1118	2016-06-10	29.34000015258789	28.979999542236328	29.219999313354492	29.059999465942383	10740400.0	24.594633102416992
1119	2016-06-13	29.399999618530273	28.799999237060547	28.850000381469727	29.079999923706055	13871300.0	24.611553192138672
1120	2016-06-14	29.309999465942383	28.649999618530273	29.06999969482422	28.829999923706055	10751700.0	24.399972915649414
1121	2016-06-15	29.219999313354492	28.790000915527344	28.979999542236328	28.860000610351562	8479900.0	24.42535972595215
1122	2016-06-16	29.06999969482422	28.5	28.670000076293945	29.020000457763672	9654400.0	24.560775756835938
1123	2016-06-17	29.43000030517578	29.059999465942383	29.139999389648438	29.229999542236328	12707400.0	24.738506317138672
1124	2016-06-20	30.030000686645508	29.59000015258789	29.6200008392334	29.649999618530273	12329100.0	25.09396743774414
1125	2016-06-21	29.770000457763672	29.43000030517578	29.639999389648438	29.510000228881836	10318000.0	24.975481033325195
1126	2016-06-22	29.59000015258789	29.270000457763672	29.34000015258789	29.31999969482422	8717200.0	24.81467628479004
1127	2016-06-23	29.850000381469727	29.549999237060547	29.59000015258789	29.81999969482422	9598100.0	25.23784828186035
1128	2016-06-24	29.040000915527344	28.25	28.579999923706055	28.350000381469727	30181100.0	23.993724822998047
1129	2016-06-27	28.100000381469727	27.34000015258789	28.09000015258789	27.510000228881836	18634200.0	23.28280258178711
1130	2016-06-28	27.979999542236328	27.399999618530273	27.93000030517578	27.739999771118164	14061400.0	23.477462768554688
1131	2016-06-29	28.200000762939453	27.600000381469727	28.0	28.170000076293945	10644100.0	23.841384887695312
1132	2016-06-30	29.65999984741211	27.700000762939453	28.18000030517578	28.299999237060547	15360600.0	23.951412200927734
1133	2016-07-01	28.979999542236328	28.360000610351562	28.690000534057617	28.889999389648438	15157900.0	24.45075035095215
1134	2016-07-05	28.68000030517578	28.040000915527344	28.639999389648438	28.170000076293945	12178200.0	23.841384887695312
1135	2016-07-06	28.40999984741211	27.520000457763672	28.0	28.399999618530273	14631400.0	24.03604507446289
1136	2016-07-07	29.059999465942383	28.420000076293945	28.489999771118164	28.739999771118164	10842300.0	24.32379722595215
1137	2016-07-08	29.8700008392334	29.270000457763672	29.270000457763672	29.65999984741211	16659400.0	25.102436065673828
1138	2016-07-11	30.270000457763672	29.739999771118164	29.790000915527344	30.1299991607666	13870300.0	25.500213623046875
1139	2016-07-12	30.850000381469727	30.389999389648438	30.450000762939453	30.600000381469727	16786300.0	25.897993087768555
1140	2016-07-13	30.690000534057617	30.219999313354492	30.6299991607666	30.6299991607666	13303600.0	25.923383712768555
1141	2016-07-14	31.049999237060547	30.600000381469727	30.8799991607666	30.760000228881836	11306400.0	26.033409118652344
1142	2016-07-15	30.979999542236328	30.56999969482422	30.81999969482422	30.770000457763672	8429500.0	26.041868209838867
1143	2016-07-18	31.100000381469727	30.610000610351562	30.75	30.8700008392334	8732300.0	26.126501083374023
1144	2016-07-19	31.270000457763672	30.700000762939453	30.700000762939453	31.25	17164100.0	26.448110580444336
1145	2016-07-20	31.579999923706055	31.06999969482422	31.420000076293945	31.489999771118164	20923000.0	26.651229858398438
1146	2016-07-21	32.869998931884766	31.489999771118164	31.489999771118164	32.029998779296875	36218500.0	27.108259201049805
1147	2016-07-22	32.2400016784668	31.719999313354492	32.099998474121094	32.15999984741211	13305400.0	27.218280792236328
1148	2016-07-25	32.36000061035156	31.959999084472656	32.189998626708984	32.060001373291016	11324900.0	27.13364601135254
1149	2016-07-26	32.220001220703125	31.889999389648438	31.979999542236328	32.150001525878906	9462000.0	27.209823608398438
1150	2016-07-27	32.290000915527344	31.969999313354492	32.18000030517578	32.02000045776367	9159500.0	27.099794387817383
1151	2016-07-28	31.200000762939453	30.649999618530273	31.049999237060547	30.989999771118164	20363900.0	26.228063583374023
1152	2016-07-29	31.549999237060547	30.780000686645508	30.790000915527344	31.540000915527344	16150500.0	26.693553924560547
1153	2016-08-01	31.6200008392334	31.200000762939453	31.540000915527344	31.299999237060547	11190600.0	26.490427017211914
1154	2016-08-02	31.079999923706055	29.81999969482422	31.030000686645508	29.93000030517578	24346900.0	25.330947875976562
1155	2016-08-03	30.25	29.90999984741211	30.0	30.239999771118164	14504200.0	25.593305587768555
1156	2016-08-04	30.530000686645508	30.229999542236328	30.239999771118164	30.34000015258789	8660900.0	25.67794418334961
1157	2016-08-05	30.889999389648438	30.5	30.510000228881836	30.799999237060547	13135900.0	26.067262649536133
1158	2016-08-08	31.059999465942383	30.799999237060547	30.920000076293945	30.8799991607666	10470900.0	26.134967803955078
1159	2016-08-09	31.25	30.829999923706055	30.90999984741211	31.06999969482422	13691100.0	26.29576873779297
1160	2016-08-10	31.270000457763672	30.959999084472656	31.030000686645508	31.25	10833700.0	26.448110580444336
1161	2016-08-11	31.790000915527344	31.360000610351562	31.43000030517578	31.75	13210800.0	26.87128257751465
1162	2016-08-12	31.75	31.549999237060547	31.600000381469727	31.56999969482422	9843700.0	26.71894073486328
1163	2016-08-15	31.889999389648438	31.549999237060547	31.59000015258789	31.860000610351562	9345300.0	26.96437644958496
1164	2016-08-16	31.850000381469727	31.610000610351562	31.809999465942383	31.709999084472656	9888500.0	26.83742904663086
1165	2016-08-17	31.8799991607666	31.549999237060547	31.709999084472656	31.850000381469727	8392400.0	26.955915451049805
1166	2016-08-18	31.860000610351562	31.479999542236328	31.799999237060547	31.549999237060547	14089900.0	26.702014923095703
1167	2016-08-19	31.889999389648438	31.399999618530273	31.479999542236328	31.829999923706055	8809700.0	26.93899154663086
1168	2016-08-22	31.950000762939453	31.700000762939453	31.790000915527344	31.8700008392334	8306000.0	26.972843170166016
1169	2016-08-23	32.04999923706055	31.8700008392334	31.969999313354492	31.899999618530273	10961100.0	26.998231887817383
1170	2016-08-24	32.09000015258789	31.760000228881836	31.84000015258789	31.780000686645508	8179500.0	26.89667320251465
1171	2016-08-25	31.75	31.360000610351562	31.709999084472656	31.540000915527344	15930800.0	26.693553924560547
1172	2016-08-26	31.81999969482422	31.420000076293945	31.670000076293945	31.530000686645508	10436200.0	26.685089111328125
1173	2016-08-29	31.959999084472656	31.56999969482422	31.780000686645508	31.809999465942383	7708300.0	26.92206382751465
1174	2016-08-30	32.0	31.229999542236328	31.809999465942383	31.670000076293945	10748700.0	26.803577423095703
1175	2016-08-31	31.940000534057617	31.649999618530273	31.670000076293945	31.920000076293945	9625600.0	27.015159606933594
1176	2016-09-01	32.54999923706055	31.34000015258789	31.860000610351562	31.799999237060547	14898800.0	26.913602828979492
1177	2016-09-02	32.20000076293945	31.850000381469727	31.8799991607666	32.15999984741211	10828400.0	27.218280792236328
1178	2016-09-06	32.34000015258789	31.850000381469727	32.25	32.119998931884766	16774800.0	27.184429168701172
1179	2016-09-07	31.989999771118164	31.6200008392334	31.989999771118164	31.889999389648438	12554700.0	27.312898635864258
1180	2016-09-08	32.0	31.68000030517578	31.850000381469727	31.709999084472656	11808200.0	27.15873146057129
1181	2016-09-09	31.559999465942383	30.3700008392334	31.440000534057617	30.479999542236328	22476300.0	26.105270385742188
1182	2016-09-12	31.350000381469727	30.1299991607666	30.360000610351562	31.18000030517578	17250300.0	26.704801559448242
1183	2016-09-13	31.149999618530273	30.81999969482422	31.020000457763672	30.940000534057617	16162900.0	26.499250411987305
1184	2016-09-14	30.8700008392334	30.489999771118164	30.790000915527344	30.709999084472656	12903200.0	26.302261352539062
1185	2016-09-15	31.229999542236328	30.739999771118164	30.75	31.1200008392334	13467400.0	26.653417587280273
1186	2016-09-16	31.1299991607666	30.610000610351562	31.1299991607666	30.969999313354492	12780800.0	26.52494239807129
1187	2016-09-19	32.08000183105469	31.65999984741211	31.899999618530273	31.719999313354492	32234800.0	27.167295455932617
1188	2016-09-20	31.940000534057617	31.329999923706055	31.90999984741211	31.649999618530273	12876200.0	27.107343673706055
1189	2016-09-21	32.15999984741211	31.719999313354492	31.719999313354492	32.11000061035156	14468700.0	27.501319885253906
1190	2016-09-22	32.470001220703125	32.27000045776367	32.27000045776367	32.38999938964844	12034000.0	27.741134643554688
1191	2016-09-23	32.369998931884766	32.04999923706055	32.099998474121094	32.119998931884766	9812100.0	27.509885787963867
1192	2016-09-26	32.119998931884766	31.75	32.02000045776367	31.799999237060547	12700900.0	27.235816955566406
1193	2016-09-27	31.959999084472656	31.540000915527344	31.770000457763672	31.600000381469727	14465300.0	27.064523696899414
1194	2016-09-28	31.940000534057617	31.540000915527344	31.75	31.899999618530273	10713600.0	27.321460723876953
1195	2016-09-29	31.959999084472656	31.450000762939453	31.770000457763672	31.479999542236328	8821200.0	26.961748123168945
1196	2016-09-30	31.950000762939453	31.579999923706055	31.6299991607666	31.770000457763672	9330000.0	27.210121154785156
1197	2016-10-03	32.2400016784668	31.610000610351562	31.639999389648438	32.040000915527344	11375900.0	27.441370010375977
1198	2016-10-04	32.470001220703125	32.040000915527344	32.08000183105469	32.16999816894531	8506200.0	27.552711486816406
1199	2016-10-05	32.779998779296875	32.22999954223633	32.310001373291016	32.68000030517578	11093500.0	27.98951530456543
1200	2016-10-06	32.63999938964844	32.209999084472656	32.540000915527344	32.529998779296875	8611200.0	27.861040115356445
1201	2016-10-07	32.599998474121094	32.04999923706055	32.5	32.34000015258789	8909400.0	27.69830894470215
1202	2016-10-10	32.599998474121094	32.119998931884766	32.310001373291016	32.150001525878906	6094800.0	27.535585403442383
1203	2016-10-11	32.279998779296875	31.690000534057617	32.22999954223633	31.889999389648438	7977500.0	27.312898635864258
1204	2016-10-12	31.989999771118164	31.649999618530273	31.899999618530273	31.68000030517578	5597600.0	27.133039474487305
1205	2016-10-13	31.6299991607666	30.8799991607666	31.479999542236328	31.510000228881836	12102600.0	26.987442016601562
1206	2016-10-14	31.989999771118164	31.68000030517578	31.760000228881836	31.8700008392334	11105600.0	27.295772552490234
1207	2016-10-17	32.060001373291016	31.530000686645508	31.84000015258789	31.559999465942383	7476100.0	27.030263900756836
1208	2016-10-18	31.8799991607666	31.190000534057617	31.829999923706055	31.399999618530273	7973300.0	26.89322853088379
1209	2016-10-19	31.979999542236328	31.479999542236328	31.540000915527344	31.850000381469727	9158600.0	27.27863883972168
1210	2016-10-20	31.860000610351562	31.389999389648438	31.780000686645508	31.75	8077600.0	27.1929931640625
1211	2016-10-21	32.16999816894531	31.479999542236328	31.579999923706055	32.040000915527344	11975700.0	27.441370010375977
1212	2016-10-24	33.08000183105469	32.150001525878906	32.18000030517578	32.97999954223633	20232300.0	28.24645233154297
1213	2016-10-25	32.849998474121094	31.389999389648438	32.849998474121094	31.600000381469727	34069800.0	27.064523696899414
1214	2016-10-26	31.739999771118164	31.1200008392334	31.219999313354492	31.579999923706055	14955800.0	27.047391891479492
1215	2016-10-27	31.780000686645508	31.190000534057617	31.75	31.329999923706055	20653600.0	26.83327293395996
1216	2016-10-28	31.760000228881836	31.219999313354492	31.329999923706055	31.31999969482422	10571600.0	26.824708938598633
1217	2016-10-31	31.649999618530273	31.350000381469727	31.420000076293945	31.600000381469727	7954100.0	27.064523696899414
1218	2016-11-01	32.08000183105469	31.190000534057617	31.700000762939453	31.479999542236328	14668300.0	26.961748123168945
1219	2016-11-02	31.719999313354492	31.309999465942383	31.329999923706055	31.450000762939453	11763100.0	26.936050415039062
1220	2016-11-03	31.639999389648438	30.950000762939453	31.450000762939453	31.06999969482422	13720100.0	26.6105899810791
1221	2016-11-04	31.540000915527344	30.940000534057617	31.0	31.15999984741211	12770800.0	26.68767547607422
1222	2016-11-07	32.150001525878906	31.540000915527344	31.579999923706055	32.02000045776367	13560200.0	27.424243927001953
1223	2016-11-08	31.969999313354492	31.40999984741211	31.899999618530273	31.729999542236328	10364600.0	27.175865173339844
1224	2016-11-09	31.149999618530273	30.209999084472656	30.90999984741211	30.959999084472656	38594400.0	26.516380310058594
1225	2016-11-10	32.83000183105469	30.90999984741211	30.93000030517578	32.72999954223633	27811100.0	28.032337188720703
1226	2016-11-11	34.279998779296875	32.380001068115234	32.4900016784668	34.02000045776367	33042700.0	29.137184143066406
1227	2016-11-14	34.41999816894531	33.04999923706055	33.900001525878906	33.279998779296875	20214700.0	28.50339698791504
1228	2016-11-15	33.599998474121094	33.099998474121094	33.29999923706055	33.43000030517578	10906600.0	28.631868362426758
1229	2016-11-16	33.36000061035156	33.06999969482422	33.36000061035156	33.22999954223633	8821300.0	28.460569381713867
1230	2016-11-17	33.439998626708984	32.75	32.970001220703125	33.41999816894531	11728600.0	28.623300552368164
1231	2016-11-18	33.41999816894531	32.959999084472656	33.400001525878906	33.0	8617200.0	28.263582229614258
1232	2016-11-21	33.279998779296875	32.97999954223633	33.22999954223633	33.0099983215332	11667100.0	28.272144317626953
1233	2016-11-22	33.81999969482422	32.77000045776367	32.81999969482422	33.810001373291016	12283800.0	28.95733070373535
1234	2016-11-23	33.9900016784668	33.689998626708984	33.7400016784668	33.86000061035156	8708800.0	29.000150680541992
1235	2016-11-25	34.31999969482422	33.93000030517578	34.0	34.25	5317700.0	29.334171295166016
1236	2016-11-28	34.380001068115234	33.959999084472656	34.349998474121094	34.04999923706055	11516600.0	29.16287612915039
1237	2016-11-29	34.58000183105469	33.86000061035156	34.029998779296875	34.56999969482422	12610000.0	29.608245849609375
1238	2016-11-30	34.97999954223633	34.45000076293945	34.70000076293945	34.529998779296875	15681700.0	29.573986053466797
1239	2016-12-01	36.65999984741211	34.790000915527344	34.810001373291016	36.43000030517578	37092300.0	31.201278686523438
1240	2016-12-02	36.29999923706055	35.29999923706055	36.25	35.40999984741211	22753400.0	30.327688217163086
1241	2016-12-05	35.459999084472656	34.90999984741211	35.349998474121094	34.939998626708984	12440400.0	30.2497615814209
1242	2016-12-06	35.15999984741211	34.90999984741211	35.09000015258789	35.06999969482422	11867800.0	30.362316131591797
1243	2016-12-07	36.540000915527344	35.09000015258789	35.18000030517578	36.29999923706055	26622400.0	31.427200317382812
1244	2016-12-08	36.459999084472656	36.040000915527344	36.189998626708984	36.41999816894531	14516000.0	31.53109359741211
1245	2016-12-09	37.68000030517578	36.40999984741211	36.40999984741211	37.65999984741211	26434200.0	32.604637145996094
1246	2016-12-12	37.7400016784668	37.0099983215332	37.5099983215332	37.099998474121094	15575200.0	32.119815826416016
1247	2016-12-13	37.439998626708984	36.95000076293945	37.150001525878906	37.36000061035156	9228800.0	32.344905853271484
1248	2016-12-14	36.779998779296875	35.93000030517578	36.29999923706055	35.95000076293945	19799000.0	31.12418556213379
1249	2016-12-15	36.38999938964844	35.779998779296875	35.869998931884766	36.2400016784668	18215600.0	31.37525749206543
1250	2016-12-16	36.40999984741211	36.099998474121094	36.400001525878906	36.369998931884766	23751600.0	31.48780059814453
1251	2016-12-19	36.72999954223633	36.150001525878906	36.4900016784668	36.400001525878906	10960800.0	31.51378059387207
1252	2016-12-20	36.72999954223633	36.22999954223633	36.400001525878906	36.61000061035156	8795900.0	31.695585250854492
1253	2016-12-21	36.689998626708984	36.349998474121094	36.5	36.41999816894531	6669700.0	31.53109359741211
1254	2016-12-22	36.400001525878906	35.630001068115234	36.290000915527344	35.689998626708984	9911700.0	30.89908218383789
1255	2016-12-23	35.869998931884766	35.540000915527344	35.83000183105469	35.689998626708984	9351200.0	30.89908218383789
1256	2016-12-27	35.93000030517578	35.5	35.79999923706055	35.540000915527344	6008700.0	30.769214630126953
1257	2016-12-28	35.79999923706055	35.130001068115234	35.7400016784668	35.150001525878906	8451900.0	30.431575775146484
1258	2016-12-29	35.47999954223633	35.119998931884766	35.25	35.13999938964844	4416700.0	30.42291259765625
1259	2016-12-30	35.310001373291016	34.66999816894531	35.209999084472656	34.84000015258789	7646100.0	30.163183212280273