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

1	Date	High	Low	Open	Close	Volume	Adj Close
2	2012-01-03	29.5	27.649999618530273	28.940000534057617	28.079999923706055	928100	28.079999923706055
3	2012-01-04	28.670000076293945	27.5	28.209999084472656	27.709999084472656	630100	27.709999084472656
4	2012-01-05	27.93000030517578	26.850000381469727	27.760000228881836	27.1200008392334	1005500	27.1200008392334
5	2012-01-06	27.790000915527344	26.40999984741211	27.200000762939453	26.90999984741211	986300	26.90999984741211
6	2012-01-09	27.489999771118164	26.1200008392334	27.0	27.25	897000	27.25
7	2012-01-10	27.760000228881836	27.25	27.440000534057617	27.6200008392334	671800	27.6200008392334
8	2012-01-11	28.3799991607666	27.299999237060547	27.6200008392334	28.229999542236328	672300	28.229999542236328
9	2012-01-12	28.6200008392334	27.809999465942383	28.479999542236328	28.25	729300	28.25
10	2012-01-13	28.5	22.639999389648438	28.399999618530273	22.790000915527344	5500400	22.790000915527344
11	2012-01-17	27.34000015258789	26.40999984741211	26.6200008392334	26.600000381469727	4651600	26.600000381469727
12	2012-01-18	26.8799991607666	26.25	26.690000534057617	26.809999465942383	1260200	26.809999465942383
13	2012-01-19	27.739999771118164	26.610000610351562	27.190000534057617	26.760000228881836	1246300	26.760000228881836
14	2012-01-20	27.0	26.399999618530273	26.899999618530273	26.600000381469727	662300	26.600000381469727
15	2012-01-23	27.209999084472656	26.600000381469727	26.809999465942383	26.770000457763672	594600	26.770000457763672
16	2012-01-24	27.68000030517578	26.440000534057617	26.6299991607666	27.420000076293945	858000	27.420000076293945
17	2012-01-25	28.010000228881836	27.049999237060547	27.270000457763672	27.969999313354492	611200	27.969999313354492
18	2012-01-26	29.579999923706055	28.0	28.06999969482422	28.940000534057617	1271100	28.940000534057617
19	2012-01-27	29.719999313354492	28.5	28.5	29.329999923706055	748400	29.329999923706055
20	2012-01-30	29.610000610351562	28.530000686645508	29.489999771118164	29.56999969482422	729000	29.56999969482422
21	2012-01-31	30.0	28.8700008392334	29.899999618530273	29.06999969482422	956400	29.06999969482422
22	2012-02-01	29.700000762939453	29.0	29.06999969482422	29.579999923706055	523200	29.579999923706055
23	2012-02-02	30.8799991607666	29.610000610351562	29.719999313354492	30.25	805700	30.25
24	2012-02-03	31.329999923706055	30.25	30.40999984741211	31.149999618530273	764500	31.149999618530273
25	2012-02-06	31.899999618530273	31.049999237060547	31.100000381469727	31.799999237060547	652100	31.799999237060547
26	2012-02-07	31.799999237060547	30.81999969482422	31.799999237060547	31.600000381469727	1021600	31.600000381469727
27	2012-02-08	32.0099983215332	31.290000915527344	31.600000381469727	31.93000030517578	623700	31.93000030517578
28	2012-02-09	32.900001525878906	31.43000030517578	32.0	32.58000183105469	1277100	32.58000183105469
29	2012-02-10	32.27000045776367	29.84000015258789	32.2599983215332	31.100000381469727	1874200	31.100000381469727
30	2012-02-13	32.060001373291016	30.899999618530273	31.549999237060547	31.489999771118164	1157900	31.489999771118164
31	2012-02-14	33.790000915527344	31.399999618530273	31.739999771118164	33.16999816894531	1810800	33.16999816894531
32	2012-02-15	34.40999984741211	32.27000045776367	33.099998474121094	33.599998474121094	2761800	33.599998474121094
33	2012-02-16	34.5099983215332	32.540000915527344	33.5	34.18000030517578	2219700	34.18000030517578
34	2012-02-17	34.970001220703125	33.5	33.9900016784668	34.970001220703125	1376700	34.970001220703125
35	2012-02-21	34.869998931884766	33.810001373291016	34.869998931884766	34.5	1135800	34.5
36	2012-02-22	34.720001220703125	32.5	34.5	34.220001220703125	1654600	34.220001220703125
37	2012-02-23	34.970001220703125	33.560001373291016	33.9900016784668	34.529998779296875	820400	34.529998779296875
38	2012-02-24	34.52000045776367	33.27000045776367	34.22999954223633	33.75	959900	33.75
39	2012-02-27	34.0	33.0	33.40999984741211	33.619998931884766	606000	33.619998931884766
40	2012-02-28	34.439998626708984	33.16999816894531	33.63999938964844	33.810001373291016	612200	33.810001373291016
41	2012-02-29	34.119998931884766	33.13999938964844	33.810001373291016	33.40999984741211	535700	33.40999984741211
42	2012-03-01	34.5	33.310001373291016	33.5099983215332	34.40999984741211	703500	34.40999984741211
43	2012-03-02	34.5	33.709999084472656	34.400001525878906	34.040000915527344	550000	34.040000915527344
44	2012-03-05	34.400001525878906	33.459999084472656	34.349998474121094	33.77000045776367	467000	33.77000045776367
45	2012-03-06	33.279998779296875	32.619998931884766	33.25	33.11000061035156	573800	33.11000061035156
46	2012-03-07	33.310001373291016	32.90999984741211	33.119998931884766	33.119998931884766	364900	33.119998931884766
47	2012-03-08	33.4900016784668	33.040000915527344	33.11000061035156	33.06999969482422	633300	33.06999969482422
48	2012-03-09	35.310001373291016	33.20000076293945	33.20000076293945	34.7400016784668	1553400	34.7400016784668
49	2012-03-12	36.290000915527344	34.599998474121094	34.689998626708984	36.0099983215332	1963300	36.0099983215332
50	2012-03-13	36.59000015258789	35.5	36.5099983215332	36.09000015258789	1001600	36.09000015258789
51	2012-03-14	36.0	34.79999923706055	36.0	35.290000915527344	851500	35.290000915527344
52	2012-03-15	35.47999954223633	34.779998779296875	35.279998779296875	35.0	571600	35.0
53	2012-03-16	35.88999938964844	34.83000183105469	34.900001525878906	35.31999969482422	729300	35.31999969482422
54	2012-03-19	35.31999969482422	34.540000915527344	35.2599983215332	34.97999954223633	1015600	34.97999954223633
55	2012-03-20	35.20000076293945	34.56999969482422	34.97999954223633	34.959999084472656	567000	34.959999084472656
56	2012-03-21	35.29999923706055	34.599998474121094	34.939998626708984	35.150001525878906	607200	35.150001525878906
57	2012-03-22	35.150001525878906	34.29999923706055	34.970001220703125	34.400001525878906	522400	34.400001525878906
58	2012-03-23	34.630001068115234	33.150001525878906	34.2599983215332	34.08000183105469	1170600	34.08000183105469
59	2012-03-26	38.09000015258789	35.040000915527344	35.59000015258789	37.400001525878906	3140500	37.400001525878906
60	2012-03-27	39.95000076293945	37.029998779296875	37.15999984741211	37.939998626708984	2539200	37.939998626708984
61	2012-03-28	38.439998626708984	37.11000061035156	37.779998779296875	37.849998474121094	955000	37.849998474121094
62	2012-03-29	38.189998626708984	37.029998779296875	38.189998626708984	37.33000183105469	796400	37.33000183105469
63	2012-03-30	37.939998626708984	36.68000030517578	37.52000045776367	37.2400016784668	886400	37.2400016784668
64	2012-04-02	37.970001220703125	36.529998779296875	37.33000183105469	36.58000183105469	1028600	36.58000183105469
65	2012-04-03	38.470001220703125	36.66999816894531	36.70000076293945	38.0099983215332	1098100	38.0099983215332
66	2012-04-04	35.4900016784668	34.689998626708984	35.27000045776367	35.0	4481800	35.0
67	2012-04-05	35.439998626708984	34.40999984741211	35.099998474121094	34.47999954223633	1509400	34.47999954223633
68	2012-04-09	34.290000915527344	33.099998474121094	34.099998474121094	33.150001525878906	1655700	33.150001525878906
69	2012-04-10	33.849998474121094	32.099998474121094	33.150001525878906	32.459999084472656	1847700	32.459999084472656
70	2012-04-11	33.290000915527344	32.0099983215332	33.2400016784668	33.09000015258789	1105500	33.09000015258789
71	2012-04-12	34.47999954223633	32.91999816894531	33.77000045776367	33.439998626708984	1033900	33.439998626708984
72	2012-04-13	34.040000915527344	32.849998474121094	33.939998626708984	33.59000015258789	649600	33.59000015258789
73	2012-04-16	33.70000076293945	32.09000015258789	33.40999984741211	32.25	1099600	32.25
74	2012-04-17	33.06999969482422	32.040000915527344	32.43000030517578	32.2400016784668	1115500	32.2400016784668
75	2012-04-18	32.75	31.530000686645508	32.09000015258789	32.65999984741211	823100	32.65999984741211
76	2012-04-19	33.43000030517578	32.5	32.75	33.15999984741211	774900	33.15999984741211
77	2012-04-20	33.72999954223633	32.939998626708984	33.13999938964844	33.15999984741211	821800	33.15999984741211
78	2012-04-23	32.970001220703125	31.709999084472656	32.86000061035156	31.940000534057617	890800	31.940000534057617
79	2012-04-24	32.20000076293945	31.0	31.81999969482422	31.81999969482422	674500	31.81999969482422
80	2012-04-25	32.9900016784668	32.06999969482422	32.06999969482422	32.90999984741211	712200	32.90999984741211
81	2012-04-26	33.52000045776367	32.90999984741211	32.959999084472656	33.4900016784668	425300	33.4900016784668
82	2012-04-27	33.630001068115234	32.90999984741211	33.599998474121094	33.34000015258789	591000	33.34000015258789
83	2012-04-30	33.36000061035156	32.58000183105469	33.27000045776367	33.130001068115234	413900	33.130001068115234
84	2012-05-01	34.209999084472656	33.130001068115234	33.130001068115234	33.779998779296875	659000	33.779998779296875
85	2012-05-02	34.38999938964844	33.38999938964844	33.5	33.939998626708984	497300	33.939998626708984
86	2012-05-03	34.0	32.130001068115234	33.90999984741211	32.459999084472656	841300	32.459999084472656
87	2012-05-04	32.459999084472656	31.399999618530273	32.31999969482422	31.829999923706055	1247500	31.829999923706055
88	2012-05-07	32.58000183105469	31.610000610351562	31.959999084472656	32.470001220703125	1158000	32.470001220703125
89	2012-05-08	32.72999954223633	29.3700008392334	32.5	30.190000534057617	3097200	30.190000534057617
90	2012-05-09	30.770000457763672	29.760000228881836	30.299999237060547	30.059999465942383	1947900	30.059999465942383
91	2012-05-10	34.68000030517578	32.400001525878906	32.970001220703125	32.959999084472656	5556300	32.959999084472656
92	2012-05-11	33.439998626708984	32.15999984741211	32.4900016784668	32.25	1221300	32.25
93	2012-05-14	32.130001068115234	30.049999237060547	31.920000076293945	30.059999465942383	1380900	30.059999465942383
94	2012-05-15	30.959999084472656	29.219999313354492	30.260000228881836	29.43000030517578	1585700	29.43000030517578
95	2012-05-16	30.18000030517578	28.8799991607666	29.579999923706055	29.18000030517578	1257100	29.18000030517578
96	2012-05-17	29.790000915527344	28.239999771118164	29.299999237060547	28.56999969482422	1149000	28.56999969482422
97	2012-05-18	28.459999084472656	26.829999923706055	28.3700008392334	27.559999465942383	1616500	27.559999465942383
98	2012-05-21	29.260000228881836	27.1200008392334	27.579999923706055	28.770000457763672	1475200	28.770000457763672
99	2012-05-22	31.34000015258789	30.0	30.100000381469727	30.799999237060547	2366200	30.799999237060547
100	2012-05-23	31.049999237060547	29.5	30.559999465942383	31.020000457763672	1220400	31.020000457763672
101	2012-05-24	31.25	29.690000534057617	31.25	30.280000686645508	1075600	30.280000686645508
102	2012-05-25	30.40999984741211	29.200000762939453	30.15999984741211	29.809999465942383	757000	29.809999465942383
103	2012-05-29	31.93000030517578	30.010000228881836	30.010000228881836	31.690000534057617	1650000	31.690000534057617
104	2012-05-30	31.420000076293945	30.239999771118164	31.079999923706055	30.40999984741211	1307200	30.40999984741211
105	2012-05-31	30.290000915527344	28.75	30.06999969482422	29.5	1118700	29.5
106	2012-06-01	29.15999984741211	27.760000228881836	28.530000686645508	28.149999618530273	885800	28.149999618530273
107	2012-06-04	28.40999984741211	27.110000610351562	28.030000686645508	27.8799991607666	1030900	27.8799991607666
108	2012-06-05	28.389999389648438	27.559999465942383	27.84000015258789	27.90999984741211	630900	27.90999984741211
109	2012-06-06	29.450000762939453	28.139999389648438	28.200000762939453	29.219999313354492	909900	29.219999313354492
110	2012-06-07	29.8700008392334	28.850000381469727	29.809999465942383	28.93000030517578	492100	28.93000030517578
111	2012-06-08	30.190000534057617	28.149999618530273	28.860000610351562	30.079999923706055	881100	30.079999923706055
112	2012-06-11	31.0	28.959999084472656	30.309999465942383	29.1200008392334	636000	29.1200008392334
113	2012-06-12	29.84000015258789	28.809999465942383	29.229999542236328	29.65999984741211	569000	29.65999984741211
114	2012-06-13	30.639999389648438	29.469999313354492	29.549999237060547	29.770000457763672	844100	29.770000457763672
115	2012-06-14	30.649999618530273	28.6200008392334	30.18000030517578	29.389999389648438	872200	29.389999389648438
116	2012-06-15	29.950000762939453	28.809999465942383	29.389999389648438	29.90999984741211	646800	29.90999984741211
117	2012-06-18	32.33000183105469	29.5	29.940000534057617	31.84000015258789	1256800	31.84000015258789
118	2012-06-19	32.65999984741211	31.5	32.02000045776367	32.09000015258789	911100	32.09000015258789
119	2012-06-20	34.5	33.209999084472656	33.5	33.779998779296875	3422400	33.779998779296875
120	2012-06-21	34.279998779296875	31.84000015258789	34.2599983215332	32.189998626708984	1891900	32.189998626708984
121	2012-06-22	33.97999954223633	32.459999084472656	32.599998474121094	33.790000915527344	3046600	33.790000915527344
122	2012-06-25	34.119998931884766	32.75	33.939998626708984	33.11000061035156	1498500	33.11000061035156
123	2012-06-26	32.349998474121094	31.389999389648438	32.04999923706055	31.610000610351562	2613900	31.610000610351562
124	2012-06-27	32.45000076293945	31.56999969482422	31.899999618530273	31.959999084472656	1047200	31.959999084472656
125	2012-06-28	32.11000061035156	30.6200008392334	31.899999618530273	31.40999984741211	914100	31.40999984741211
126	2012-06-29	32.79999923706055	31.0	32.79999923706055	31.290000915527344	1125800	31.290000915527344
127	2012-07-02	31.799999237060547	30.190000534057617	31.350000381469727	30.399999618530273	1315600	30.399999618530273
128	2012-07-03	31.0	30.399999618530273	30.600000381469727	30.65999984741211	947000	30.65999984741211
129	2012-07-05	31.670000076293945	30.799999237060547	30.809999465942383	31.229999542236328	1253800	31.229999542236328
130	2012-07-06	31.729999542236328	30.799999237060547	30.989999771118164	30.989999771118164	784500	30.989999771118164
131	2012-07-09	31.829999923706055	30.670000076293945	30.940000534057617	31.489999771118164	910500	31.489999771118164
132	2012-07-10	32.47999954223633	30.889999389648438	31.540000915527344	31.270000457763672	758400	31.270000457763672
133	2012-07-11	31.68000030517578	31.010000228881836	31.56999969482422	31.510000228881836	638600	31.510000228881836
134	2012-07-12	33.0099983215332	30.799999237060547	31.290000915527344	32.70000076293945	1125700	32.70000076293945
135	2012-07-13	34.400001525878906	32.83000183105469	32.970001220703125	34.25	1304800	34.25
136	2012-07-16	36.0	33.900001525878906	34.31999969482422	35.959999084472656	1744000	35.959999084472656
137	2012-07-17	35.209999084472656	32.380001068115234	35.0	33.349998474121094	2569300	33.349998474121094
138	2012-07-18	33.66999816894531	31.059999465942383	31.420000076293945	32.150001525878906	2881900	32.150001525878906
139	2012-07-19	33.150001525878906	32.040000915527344	32.720001220703125	32.27000045776367	1435900	32.27000045776367
140	2012-07-20	32.25	31.25	32.06999969482422	31.790000915527344	1568500	31.790000915527344
141	2012-07-23	31.299999237060547	30.6200008392334	31.049999237060547	30.65999984741211	1386800	30.65999984741211
142	2012-07-24	31.040000915527344	29.6200008392334	30.65999984741211	29.84000015258789	1500300	29.84000015258789
143	2012-07-25	29.979999542236328	28.75	29.920000076293945	28.950000762939453	2842200	28.950000762939453
144	2012-07-26	30.0	27.639999389648438	29.899999618530273	28.1299991607666	2262300	28.1299991607666
145	2012-07-27	29.65999984741211	28.100000381469727	28.709999084472656	29.510000228881836	1673000	29.510000228881836
146	2012-07-30	30.25	27.209999084472656	29.510000228881836	27.350000381469727	2065200	27.350000381469727
147	2012-07-31	27.969999313354492	27.350000381469727	27.540000915527344	27.420000076293945	1575100	27.420000076293945
148	2012-08-01	27.989999771118164	26.030000686645508	27.989999771118164	26.25	1592300	26.25
149	2012-08-02	26.850000381469727	25.520000457763672	26.84000015258789	26.100000381469727	1305100	26.100000381469727
150	2012-08-03	27.549999237060547	26.739999771118164	26.899999618530273	27.270000457763672	1209500	27.270000457763672
151	2012-08-06	28.700000762939453	27.549999237060547	27.549999237060547	28.270000457763672	1528200	28.270000457763672
152	2012-08-07	30.899999618530273	28.5	28.770000457763672	30.25	2387200	30.25
153	2012-08-08	30.0	28.59000015258789	29.899999618530273	29.09000015258789	1308900	29.09000015258789
154	2012-08-09	30.0	29.1299991607666	29.520000457763672	29.40999984741211	672600	29.40999984741211
155	2012-08-10	29.940000534057617	29.309999465942383	29.309999465942383	29.940000534057617	707400	29.940000534057617
156	2012-08-13	31.299999237060547	29.100000381469727	29.690000534057617	31.170000076293945	870100	31.170000076293945
157	2012-08-14	31.170000076293945	29.260000228881836	30.75	29.420000076293945	793400	29.420000076293945
158	2012-08-15	29.700000762939453	28.809999465942383	29.389999389648438	29.399999618530273	525400	29.399999618530273
159	2012-08-16	30.389999389648438	29.5	29.530000686645508	30.299999237060547	669000	30.299999237060547
160	2012-08-17	30.709999084472656	29.979999542236328	30.290000915527344	30.010000228881836	508200	30.010000228881836
161	2012-08-20	30.389999389648438	29.100000381469727	30.149999618530273	29.510000228881836	1179100	29.510000228881836
162	2012-08-21	30.0	29.0	29.579999923706055	29.110000610351562	761600	29.110000610351562
163	2012-08-22	30.040000915527344	29.010000228881836	29.010000228881836	29.950000762939453	775500	29.950000762939453
164	2012-08-23	30.850000381469727	29.649999618530273	30.0	30.729999542236328	1471000	30.729999542236328
165	2012-08-24	30.239999771118164	29.40999984741211	30.059999465942383	29.5	1429400	29.5
166	2012-08-27	29.700000762939453	28.170000076293945	29.56999969482422	28.31999969482422	1350400	28.31999969482422
167	2012-08-28	29.3799991607666	28.0	28.399999618530273	28.690000534057617	1402700	28.690000534057617
168	2012-08-29	28.639999389648438	28.020000457763672	28.489999771118164	28.40999984741211	838900	28.40999984741211
169	2012-08-30	28.739999771118164	28.100000381469727	28.600000381469727	28.40999984741211	656400	28.40999984741211
170	2012-08-31	28.84000015258789	28.200000762939453	28.610000610351562	28.520000457763672	539800	28.520000457763672
171	2012-09-04	28.989999771118164	27.899999618530273	28.520000457763672	28.139999389648438	752500	28.139999389648438
172	2012-09-05	28.5	27.809999465942383	28.010000228881836	27.940000534057617	639300	27.940000534057617
173	2012-09-06	28.899999618530273	27.899999618530273	28.0	28.549999237060547	841700	28.549999237060547
174	2012-09-07	29.56999969482422	28.5	28.549999237060547	29.350000381469727	953200	29.350000381469727
175	2012-09-10	29.350000381469727	27.299999237060547	29.200000762939453	27.3700008392334	1483300	27.3700008392334
176	2012-09-11	28.15999984741211	27.399999618530273	27.760000228881836	27.799999237060547	1014900	27.799999237060547
177	2012-09-12	28.579999923706055	27.799999237060547	27.899999618530273	28.280000686645508	1145200	28.280000686645508
178	2012-09-13	29.5	28.479999542236328	28.56999969482422	29.479999542236328	1484700	29.479999542236328
179	2012-09-14	30.649999618530273	29.649999618530273	30.0	30.389999389648438	1536600	30.389999389648438
180	2012-09-17	32.779998779296875	31.510000228881836	32.349998474121094	32.540000915527344	3212800	32.540000915527344
181	2012-09-18	31.899999618530273	30.68000030517578	31.8799991607666	31.34000015258789	1788500	31.34000015258789
182	2012-09-19	31.739999771118164	30.940000534057617	31.0	31.049999237060547	1048500	31.049999237060547
183	2012-09-20	31.5	30.68000030517578	30.93000030517578	30.899999618530273	912400	30.899999618530273
184	2012-09-21	31.489999771118164	29.540000915527344	31.100000381469727	30.020000457763672	1870000	30.020000457763672
185	2012-09-24	31.030000686645508	29.399999618530273	29.510000228881836	30.65999984741211	1301900	30.65999984741211
186	2012-09-25	29.479999542236328	27.530000686645508	28.6200008392334	27.65999984741211	5680400	27.65999984741211
187	2012-09-26	28.399999618530273	27.479999542236328	27.65999984741211	27.540000915527344	1527200	27.540000915527344
188	2012-09-27	28.540000915527344	27.600000381469727	27.81999969482422	28.489999771118164	1758600	28.489999771118164
189	2012-09-28	29.889999389648438	28.610000610351562	28.729999542236328	29.280000686645508	4343400	29.280000686645508
190	2012-10-01	29.889999389648438	29.0	29.5	29.15999984741211	884400	29.15999984741211
191	2012-10-02	29.889999389648438	29.0	29.280000686645508	29.799999237060547	729000	29.799999237060547
192	2012-10-03	29.950000762939453	29.239999771118164	29.75	29.299999237060547	1052800	29.299999237060547
193	2012-10-04	30.100000381469727	28.649999618530273	30.0	29.399999618530273	1541300	29.399999618530273
194	2012-10-05	29.809999465942383	28.68000030517578	29.700000762939453	28.889999389648438	938600	28.889999389648438
195	2012-10-08	29.399999618530273	28.610000610351562	28.860000610351562	29.25	889700	29.25
196	2012-10-09	29.1200008392334	28.25	29.1200008392334	28.3700008392334	1193000	28.3700008392334
197	2012-10-10	28.719999313354492	28.010000228881836	28.389999389648438	28.399999618530273	503600	28.399999618530273
198	2012-10-11	28.979999542236328	28.25	28.940000534057617	28.31999969482422	450600	28.31999969482422
199	2012-10-12	28.729999542236328	27.5	28.31999969482422	27.639999389648438	987600	27.639999389648438
200	2012-10-15	28.049999237060547	26.860000610351562	28.020000457763672	27.329999923706055	1468700	27.329999923706055
201	2012-10-16	28.09000015258789	27.34000015258789	27.670000076293945	28.059999465942383	479300	28.059999465942383
202	2012-10-17	28.84000015258789	27.799999237060547	28.25	28.81999969482422	668000	28.81999969482422
203	2012-10-18	28.989999771118164	27.780000686645508	28.989999771118164	28.040000915527344	741000	28.040000915527344
204	2012-10-19	28.200000762939453	27.299999237060547	27.829999923706055	27.739999771118164	1027400	27.739999771118164
205	2012-10-22	28.0	27.360000610351562	27.989999771118164	27.850000381469727	470200	27.850000381469727
206	2012-10-23	28.559999465942383	27.3700008392334	27.3799991607666	28.389999389648438	749000	28.389999389648438
207	2012-10-24	28.520000457763672	27.25	28.520000457763672	27.420000076293945	1016400	27.420000076293945
208	2012-10-25	27.799999237060547	27.450000762939453	27.799999237060547	27.520000457763672	577700	27.520000457763672
209	2012-10-26	27.799999237060547	27.020000457763672	27.530000686645508	27.3799991607666	477400	27.3799991607666
210	2012-10-31	28.350000381469727	27.3700008392334	27.700000762939453	28.1299991607666	775200	28.1299991607666
211	2012-11-01	29.489999771118164	28.200000762939453	28.25	29.25	1024100	29.25
212	2012-11-02	29.549999237060547	28.549999237060547	29.270000457763672	28.920000076293945	1030300	28.920000076293945
213	2012-11-05	31.579999923706055	29.329999923706055	29.799999237060547	31.5	2048900	31.5
214	2012-11-06	31.200000762939453	29.950000762939453	30.610000610351562	31.149999618530273	2324000	31.149999618530273
215	2012-11-07	32.04999923706055	30.809999465942383	31.0	31.540000915527344	1714500	31.540000915527344
216	2012-11-08	31.8799991607666	30.940000534057617	31.010000228881836	31.309999465942383	1274000	31.309999465942383
217	2012-11-09	30.93000030517578	29.850000381469727	30.600000381469727	30.31999969482422	863000	30.31999969482422
218	2012-11-12	31.420000076293945	30.15999984741211	30.290000915527344	31.06999969482422	555900	31.06999969482422
219	2012-11-13	32.0	30.719999313354492	31.290000915527344	31.610000610351562	998300	31.610000610351562
220	2012-11-14	32.119998931884766	31.200000762939453	31.959999084472656	31.3799991607666	871300	31.3799991607666
221	2012-11-15	31.440000534057617	30.5	31.299999237060547	30.81999969482422	984000	30.81999969482422
222	2012-11-16	32.0	30.59000015258789	31.149999618530273	31.84000015258789	908700	31.84000015258789
223	2012-11-19	33.25	31.84000015258789	32.06999969482422	32.91999816894531	1392400	32.91999816894531
224	2012-11-20	33.099998474121094	31.90999984741211	32.79999923706055	33.0	922500	33.0
225	2012-11-21	33.470001220703125	32.290000915527344	32.61000061035156	32.470001220703125	963200	32.470001220703125
226	2012-11-23	32.83000183105469	31.700000762939453	32.599998474121094	32.130001068115234	430300	32.130001068115234
227	2012-11-26	32.29999923706055	31.6200008392334	32.099998474121094	32.27000045776367	495800	32.27000045776367
228	2012-11-27	32.65999984741211	31.520000457763672	32.130001068115234	32.150001525878906	910800	32.150001525878906
229	2012-11-28	34.290000915527344	31.90999984741211	32.0	33.22999954223633	1525200	33.22999954223633
230	2012-11-29	34.0	32.869998931884766	33.439998626708984	33.689998626708984	1103400	33.689998626708984
231	2012-11-30	34.279998779296875	33.0099983215332	33.630001068115234	33.81999969482422	1420300	33.81999969482422
232	2012-12-03	35.0	33.5	33.88999938964844	34.619998931884766	2085700	34.619998931884766
233	2012-12-04	34.79999923706055	33.54999923706055	34.08000183105469	33.900001525878906	1263300	33.900001525878906
234	2012-12-05	34.189998626708984	33.58000183105469	33.81999969482422	33.709999084472656	661500	33.709999084472656
235	2012-12-06	34.79999923706055	33.5	33.81999969482422	33.900001525878906	660400	33.900001525878906
236	2012-12-07	34.4900016784668	33.849998474121094	34.29999923706055	34.16999816894531	664400	34.16999816894531
237	2012-12-10	34.79999923706055	34.18000030517578	34.43000030517578	34.56999969482422	929800	34.56999969482422
238	2012-12-11	35.5	34.459999084472656	34.599998474121094	35.279998779296875	1572600	35.279998779296875
239	2012-12-12	35.79999923706055	34.95000076293945	35.209999084472656	35.2599983215332	2063800	35.2599983215332
240	2012-12-13	35.29999923706055	32.75	35.2599983215332	33.61000061035156	2151300	33.61000061035156
241	2012-12-14	34.400001525878906	33.59000015258789	33.779998779296875	33.810001373291016	1023000	33.810001373291016
242	2012-12-17	34.5	33.75	33.77000045776367	34.400001525878906	824900	34.400001525878906
243	2012-12-18	35.06999969482422	34.2599983215332	34.2599983215332	34.59000015258789	1553900	34.59000015258789
244	2012-12-19	35.2599983215332	34.52000045776367	34.75	34.61000061035156	1298800	34.61000061035156
245	2012-12-20	34.790000915527344	34.04999923706055	34.5099983215332	34.43000030517578	921200	34.43000030517578
246	2012-12-21	34.16999816894531	33.58000183105469	33.939998626708984	34.0	1492400	34.0
247	2012-12-24	34.349998474121094	33.54999923706055	33.63999938964844	34.279998779296875	375800	34.279998779296875
248	2012-12-26	34.5	33.5	33.959999084472656	33.59000015258789	601400	33.59000015258789
249	2012-12-27	33.90999984741211	33.0	33.5	33.689998626708984	561100	33.689998626708984
250	2012-12-28	33.650001525878906	33.02000045776367	33.380001068115234	33.220001220703125	414100	33.220001220703125
251	2012-12-31	33.970001220703125	33.0	33.0	33.869998931884766	594900	33.869998931884766
252	2013-01-02	35.45000076293945	34.709999084472656	35.0	35.36000061035156	1194800	35.36000061035156
253	2013-01-03	35.45000076293945	34.75	35.18000030517578	34.77000045776367	742000	34.77000045776367
254	2013-01-04	34.79999923706055	33.91999816894531	34.79999923706055	34.400001525878906	674000	34.400001525878906
255	2013-01-07	34.79999923706055	33.900001525878906	34.79999923706055	34.34000015258789	442000	34.34000015258789
256	2013-01-08	34.5	33.11000061035156	34.5	33.68000030517578	1284000	33.68000030517578
257	2013-01-09	34.189998626708984	33.400001525878906	34.0099983215332	33.63999938964844	698000	33.63999938964844
258	2013-01-10	33.9900016784668	33.380001068115234	33.869998931884766	33.529998779296875	922500	33.529998779296875
259	2013-01-11	34.040000915527344	32.11000061035156	34.040000915527344	32.90999984741211	1563200	32.90999984741211
260	2013-01-14	33.380001068115234	32.849998474121094	33.08000183105469	33.2599983215332	925100	33.2599983215332
261	2013-01-15	34.25	33.08000183105469	33.11000061035156	33.900001525878906	1624200	33.900001525878906
262	2013-01-16	34.22999954223633	33.72999954223633	33.849998474121094	34.099998474121094	1378200	34.099998474121094
263	2013-01-17	34.849998474121094	33.91999816894531	34.15999984741211	34.380001068115234	1436700	34.380001068115234
264	2013-01-18	34.779998779296875	33.81999969482422	34.7400016784668	34.52000045776367	3555100	34.52000045776367
265	2013-01-22	35.54999923706055	34.2599983215332	34.560001373291016	35.189998626708984	1920200	35.189998626708984
266	2013-01-23	36.2400016784668	34.959999084472656	35.02000045776367	36.0	1564300	36.0
267	2013-01-24	37.720001220703125	35.84000015258789	36.0	36.9900016784668	1970400	36.9900016784668
268	2013-01-25	37.540000915527344	36.79999923706055	37.0	36.97999954223633	1287800	36.97999954223633
269	2013-01-28	38.709999084472656	36.86000061035156	36.86000061035156	38.029998779296875	1986000	38.029998779296875
270	2013-01-29	38.439998626708984	37.130001068115234	38.099998474121094	37.95000076293945	1426600	37.95000076293945
271	2013-01-30	38.0	37.43000030517578	37.849998474121094	37.52000045776367	968100	37.52000045776367
272	2013-01-31	37.869998931884766	36.93000030517578	37.869998931884766	37.5099983215332	901400	37.5099983215332
273	2013-02-01	38.5	37.619998931884766	38.16999816894531	38.29999923706055	1100600	38.29999923706055
274	2013-02-04	38.41999816894531	37.59000015258789	38.400001525878906	37.7400016784668	1128000	37.7400016784668
275	2013-02-05	38.650001525878906	37.68000030517578	38.0	38.130001068115234	1310200	38.130001068115234
276	2013-02-06	39.38999938964844	37.900001525878906	38.18000030517578	39.16999816894531	1893200	39.16999816894531
277	2013-02-07	39.68000030517578	38.95000076293945	39.189998626708984	39.47999954223633	1196600	39.47999954223633
278	2013-02-08	40.0	39.13999938964844	39.45000076293945	39.2400016784668	1139800	39.2400016784668
279	2013-02-11	39.150001525878906	37.5	37.97999954223633	38.41999816894531	3266300	38.41999816894531
280	2013-02-12	38.869998931884766	37.290000915527344	38.45000076293945	37.88999938964844	2261300	37.88999938964844
281	2013-02-13	39.0	38.04999923706055	38.29999923706055	38.45000076293945	966800	38.45000076293945
282	2013-02-14	38.75	38.209999084472656	38.63999938964844	38.27000045776367	990700	38.27000045776367
283	2013-02-15	38.5099983215332	36.95000076293945	38.5	37.040000915527344	2017600	37.040000915527344
284	2013-02-19	39.290000915527344	37.310001373291016	37.36000061035156	39.279998779296875	2701400	39.279998779296875
285	2013-02-20	39.650001525878906	38.459999084472656	39.29999923706055	38.540000915527344	3122000	38.540000915527344
286	2013-02-21	37.38999938964844	34.540000915527344	36.4900016784668	35.15999984741211	9037800	35.15999984741211
287	2013-02-22	36.38999938964844	35.599998474121094	35.720001220703125	36.11000061035156	2547300	36.11000061035156
288	2013-02-25	36.75	34.34000015258789	36.150001525878906	34.380001068115234	2889400	34.380001068115234
289	2013-02-26	34.959999084472656	33.79999923706055	34.459999084472656	34.43000030517578	2762900	34.43000030517578
290	2013-02-27	35.40999984741211	34.400001525878906	34.40999984741211	35.099998474121094	1959200	35.099998474121094
291	2013-02-28	36.099998474121094	34.369998931884766	35.88999938964844	34.83000183105469	1964900	34.83000183105469
292	2013-03-01	35.08000183105469	34.25	35.0	34.650001525878906	1546600	34.650001525878906
293	2013-03-04	35.83000183105469	34.70000076293945	34.77000045776367	35.58000183105469	1757700	35.58000183105469
294	2013-03-05	36.91999816894531	35.790000915527344	36.0	36.650001525878906	2087000	36.650001525878906
295	2013-03-06	37.880001068115234	36.970001220703125	37.0099983215332	37.689998626708984	1150000	37.689998626708984
296	2013-03-07	38.650001525878906	36.880001068115234	37.72999954223633	38.22999954223633	1158300	38.22999954223633
297	2013-03-08	39.439998626708984	37.36000061035156	38.060001373291016	38.470001220703125	912100	38.470001220703125
298	2013-03-11	39.439998626708984	38.650001525878906	38.869998931884766	39.099998474121094	1579500	39.099998474121094
299	2013-03-12	39.380001068115234	38.849998474121094	38.900001525878906	39.119998931884766	1275100	39.119998931884766
300	2013-03-13	39.4900016784668	38.810001373291016	39.0	38.97999954223633	822000	38.97999954223633
301	2013-03-14	38.90999984741211	36.77000045776367	38.900001525878906	36.849998474121094	2021000	36.849998474121094
302	2013-03-15	36.650001525878906	35.209999084472656	36.63999938964844	35.290000915527344	3279600	35.290000915527344
303	2013-03-18	36.060001373291016	34.91999816894531	35.29999923706055	35.150001525878906	1316100	35.150001525878906
304	2013-03-19	35.599998474121094	34.939998626708984	35.25	35.08000183105469	1098500	35.08000183105469
305	2013-03-20	36.06999969482422	35.15999984741211	35.2599983215332	35.95000076293945	1423000	35.95000076293945
306	2013-03-21	37.060001373291016	35.7400016784668	35.95000076293945	36.0099983215332	1146300	36.0099983215332
307	2013-03-22	36.79999923706055	36.20000076293945	36.20000076293945	36.619998931884766	440200	36.619998931884766
308	2013-03-25	38.52000045776367	36.77000045776367	37.099998474121094	37.529998779296875	2378800	37.529998779296875
309	2013-03-26	38.220001220703125	37.65999984741211	37.97999954223633	37.86000061035156	1808200	37.86000061035156
310	2013-03-27	38.380001068115234	37.310001373291016	37.939998626708984	38.15999984741211	1296300	38.15999984741211
311	2013-03-28	38.2400016784668	37.75	38.22999954223633	37.88999938964844	1158700	37.88999938964844
312	2013-04-01	46.68000030517578	41.70000076293945	42.36000061035156	43.93000030517578	14098500	43.93000030517578
313	2013-04-02	45.5	43.5099983215332	43.599998474121094	44.34000015258789	6652400	44.34000015258789
314	2013-04-03	43.470001220703125	40.209999084472656	43.099998474121094	41.099998474121094	5643600	41.099998474121094
315	2013-04-04	42.25	40.810001373291016	41.11000061035156	42.0099983215332	2264800	42.0099983215332
316	2013-04-05	42.0	40.5	42.0	41.369998931884766	1552400	41.369998931884766
317	2013-04-08	42.54999923706055	41.5099983215332	41.970001220703125	41.83000183105469	1679000	41.83000183105469
318	2013-04-09	41.83000183105469	40.33000183105469	41.79999923706055	40.5	1696100	40.5
319	2013-04-10	42.0099983215332	40.61000061035156	40.70000076293945	41.86000061035156	2121100	41.86000061035156
320	2013-04-11	44.54999923706055	41.75	42.060001373291016	43.59000015258789	3447400	43.59000015258789
321	2013-04-12	45.13999938964844	43.04999923706055	43.25	43.75	3149400	43.75
322	2013-04-15	43.79999923706055	42.5099983215332	43.5	43.29999923706055	1681400	43.29999923706055
323	2013-04-16	46.13999938964844	43.90999984741211	44.189998626708984	45.59000015258789	3180400	45.59000015258789
324	2013-04-17	45.95000076293945	44.540000915527344	45.5	45.45000076293945	2118500	45.45000076293945
325	2013-04-18	47.599998474121094	45.38999938964844	45.97999954223633	46.970001220703125	3367900	46.970001220703125
326	2013-04-19	49.880001068115234	47.06999969482422	47.459999084472656	47.83000183105469	3011700	47.83000183105469
327	2013-04-22	50.20000076293945	47.75	48.599998474121094	50.189998626708984	3939400	50.189998626708984
328	2013-04-23	52.91999816894531	50.65999984741211	51.0	51.0099983215332	3733800	51.0099983215332
329	2013-04-24	51.04999923706055	48.97999954223633	50.900001525878906	50.43000030517578	2630000	50.43000030517578
330	2013-04-25	52.400001525878906	50.5	50.5	52.0	2795900	52.0
331	2013-04-26	53.7400016784668	50.619998931884766	53.130001068115234	51.20000076293945	3622100	51.20000076293945
332	2013-04-29	54.9900016784668	51.20000076293945	51.7599983215332	54.939998626708984	3639700	54.939998626708984
333	2013-04-30	58.18000030517578	53.7599983215332	56.0	53.9900016784668	5522600	53.9900016784668
334	2013-05-01	55.9900016784668	53.0	55.9900016784668	53.279998779296875	2742800	53.279998779296875
335	2013-05-02	55.27000045776367	53.70000076293945	53.849998474121094	54.11000061035156	3050400	54.11000061035156
336	2013-05-03	56.470001220703125	54.5	56.470001220703125	54.54999923706055	3378700	54.54999923706055
337	2013-05-06	59.65999984741211	55.5	56.38999938964844	59.5	4366700	59.5
338	2013-05-07	62.369998931884766	55.119998931884766	62.0	55.5099983215332	9991000	55.5099983215332
339	2013-05-08	58.20000076293945	55.709999084472656	57.5	55.790000915527344	6769900	55.790000915527344
340	2013-05-09	75.7699966430664	63.689998626708984	70.12000274658203	69.4000015258789	28605000	69.4000015258789
341	2013-05-10	81.0	69.25	69.6500015258789	76.76000213623047	25082600	76.76000213623047
342	2013-05-13	88.0	79.1500015258789	80.98999786376953	87.80000305175781	22416900	87.80000305175781
343	2013-05-14	97.12000274658203	81.1500015258789	94.22000122070312	83.23999786376953	37163900	83.23999786376953
344	2013-05-15	86.87999725341797	78.11000061035156	81.80000305175781	84.83999633789062	16878700	84.83999633789062
345	2013-05-16	95.0	88.66000366210938	94.69999694824219	92.25	21614000	92.25
346	2013-05-17	94.44000244140625	87.5	92.5	91.5	19002200	91.5
347	2013-05-20	92.5	88.62999725341797	91.12000274658203	89.94000244140625	8348400	89.94000244140625
348	2013-05-21	89.98999786376953	85.27999877929688	88.5	87.58999633789062	8998200	87.58999633789062
349	2013-05-22	90.95999908447266	85.5	86.37000274658203	87.23999786376953	8568000	87.23999786376953
350	2013-05-23	93.01000213623047	83.05000305175781	84.80999755859375	92.7300033569336	12022200	92.7300033569336
351	2013-05-24	97.94999694824219	92.0	92.5999984741211	97.08000183105469	16124200	97.08000183105469
352	2013-05-28	110.75	100.30000305175781	101.55000305175781	110.33000183105469	19691900	110.33000183105469
353	2013-05-29	114.9000015258789	99.0	113.55000305175781	104.62999725341797	25099500	104.62999725341797
354	2013-05-30	109.54000091552734	101.19999694824219	102.45999908447266	104.94999694824219	16133700	104.94999694824219
355	2013-05-31	106.44000244140625	97.7300033569336	106.26000213623047	97.76000213623047	15172000	97.76000213623047
356	2013-06-03	97.62000274658203	88.25	97.62000274658203	92.58999633789062	19139600	92.58999633789062
357	2013-06-04	96.41999816894531	92.4000015258789	92.75	94.83999633789062	8856100	94.83999633789062
358	2013-06-05	97.97000122070312	89.11000061035156	93.66000366210938	95.37000274658203	12224800	95.37000274658203
359	2013-06-06	99.2699966430664	95.11000061035156	95.25	97.3499984741211	9510900	97.3499984741211
360	2013-06-07	102.9000015258789	96.69999694824219	98.0	102.04000091552734	10711600	102.04000091552734
361	2013-06-10	102.5199966430664	98.56999969482422	98.93000030517578	100.05000305175781	9228600	100.05000305175781
362	2013-06-11	98.68000030517578	94.05000305175781	98.18000030517578	94.47000122070312	7394000	94.47000122070312
363	2013-06-12	100.4800033569336	95.75	96.80000305175781	97.7300033569336	9192700	97.7300033569336
364	2013-06-13	99.27999877929688	95.12000274658203	99.0	98.18000030517578	5961600	98.18000030517578
365	2013-06-14	102.5199966430664	99.33000183105469	100.0	100.30000305175781	6564700	100.30000305175781
366	2013-06-17	104.75	101.19999694824219	103.5999984741211	102.19999694824219	7066200	102.19999694824219
367	2013-06-18	103.9800033569336	99.19999694824219	101.75	103.38999938964844	8795300	103.38999938964844
368	2013-06-19	106.66999816894531	102.01000213623047	102.05999755859375	104.68000030517578	8578900	104.68000030517578
369	2013-06-20	107.12999725341797	99.44999694824219	104.6500015258789	100.6500015258789	10106500	100.6500015258789
370	2013-06-21	103.69999694824219	97.5	103.69999694824219	99.55000305175781	11718600	99.55000305175781
371	2013-06-24	102.87000274658203	95.30000305175781	96.5	101.48999786376953	7119800	101.48999786376953
372	2013-06-25	104.19999694824219	100.55000305175781	103.0999984741211	102.4000015258789	5848700	102.4000015258789
373	2013-06-26	105.87000274658203	102.66000366210938	103.80000305175781	105.72000122070312	6602600	105.72000122070312
374	2013-06-27	110.25	106.12999725341797	106.75	109.25	8744900	109.25
375	2013-06-28	109.44000244140625	106.70999908447266	108.56999969482422	107.36000061035156	5748600	107.36000061035156
376	2013-07-01	117.7699966430664	109.1500015258789	109.36000061035156	117.18000030517578	10903600	117.18000030517578
377	2013-07-02	121.88999938964844	115.5	118.25	117.81999969482422	12064100	117.81999969482422
378	2013-07-03	119.25	114.2699966430664	118.0	115.23999786376953	4806700	115.23999786376953
379	2013-07-05	120.27999877929688	115.69999694824219	118.31999969482422	120.08999633789062	6818700	120.08999633789062
380	2013-07-08	122.18000030517578	118.81999969482422	121.37000274658203	121.61000061035156	7814200	121.61000061035156
381	2013-07-09	125.31999969482422	121.91000366210938	124.63999938964844	123.44999694824219	8603300	123.44999694824219
382	2013-07-10	123.25	120.79000091552734	123.19000244140625	122.2699966430664	5600100	122.2699966430664
383	2013-07-11	126.08999633789062	122.3499984741211	124.87999725341797	125.61000061035156	7483600	125.61000061035156
384	2013-07-12	129.94000244140625	124.51000213623047	125.5	129.89999389648438	11344000	129.89999389648438
385	2013-07-15	133.25999450683594	126.81999969482422	133.02999877929688	127.26000213623047	9922400	127.26000213623047
386	2013-07-16	126.31999969482422	107.30000305175781	126.27999877929688	109.05000305175781	32371900	109.05000305175781
387	2013-07-17	121.62000274658203	104.5	106.5199966430664	120.25	26029000	120.25
388	2013-07-18	122.7300033569336	116.18000030517578	120.97000122070312	119.02999877929688	11398100	119.02999877929688
389	2013-07-19	120.55000305175781	116.51000213623047	118.5	119.68000030517578	5890300	119.68000030517578
390	2013-07-22	126.68000030517578	119.87999725341797	119.88999938964844	122.43000030517578	9797800	122.43000030517578
391	2013-07-23	125.55999755859375	121.81999969482422	124.0	122.73999786376953	7736400	122.73999786376953
392	2013-07-24	124.5	119.55999755859375	124.47000122070312	121.69999694824219	6869000	121.69999694824219
393	2013-07-25	124.75	120.19000244140625	120.4000015258789	124.06999969482422	5284300	124.06999969482422
394	2013-07-26	130.67999267578125	126.61000061035156	128.13999938964844	129.38999938964844	9633100	129.38999938964844
395	2013-07-29	135.3699951171875	128.25	129.32000732421875	134.6199951171875	9678900	134.6199951171875
396	2013-07-30	137.49000549316406	128.17999267578125	134.8000030517578	131.74000549316406	13127000	131.74000549316406
397	2013-07-31	134.97000122070312	131.4499969482422	132.57000732421875	134.27999877929688	6351700	134.27999877929688
398	2013-08-01	136.52000427246094	132.6300048828125	135.0	135.5500030517578	5323600	135.5500030517578
399	2013-08-02	138.25	133.61000061035156	134.58999633789062	138.0	6269900	138.0
400	2013-08-05	144.88999938964844	139.64999389648438	140.00999450683594	144.67999267578125	10200700	144.67999267578125
401	2013-08-06	145.72999572753906	141.10000610351562	144.75	142.14999389648438	9254500	142.14999389648438
402	2013-08-07	141.9499969482422	132.36000061035156	141.88999938964844	134.22999572753906	18212200	134.22999572753906
403	2013-08-08	158.8800048828125	150.4600067138672	154.35000610351562	153.47999572753906	27246800	153.47999572753906
404	2013-08-09	155.9499969482422	151.25	152.39999389648438	153.0	8927700	153.0
405	2013-08-12	150.5	142.0500030517578	149.42999267578125	147.3800048828125	14912200	147.3800048828125
406	2013-08-13	149.83999633789062	144.4499969482422	149.5	145.42999267578125	8748900	145.42999267578125
407	2013-08-14	144.83999633789062	138.0500030517578	142.72000122070312	139.36000061035156	11693800	139.36000061035156
408	2013-08-15	143.60000610351562	135.0	136.42999267578125	139.6699981689453	10179200	139.6699981689453
409	2013-08-16	143.91000366210938	140.97000122070312	141.6300048828125	142.0	7108100	142.0
410	2013-08-19	147.3800048828125	142.8300018310547	143.42999267578125	144.89999389648438	8037700	144.89999389648438
411	2013-08-20	149.77999877929688	147.0	148.64999389648438	149.5800018310547	6418200	149.5800018310547
412	2013-08-21	150.30999755859375	146.25	150.0	147.86000061035156	6266300	147.86000061035156
413	2013-08-22	157.47999572753906	148.13999938964844	149.22000122070312	157.10000610351562	10592400	157.10000610351562
414	2013-08-23	162.3000030517578	155.0	157.0	161.83999633789062	12931900	161.83999633789062
415	2013-08-26	173.0	160.25	165.14999389648438	164.22000122070312	24171100	164.22000122070312
416	2013-08-27	168.8000030517578	160.9499969482422	162.3000030517578	167.00999450683594	17566900	167.00999450683594
417	2013-08-28	171.5	163.25	169.05999755859375	166.4499969482422	14740100	166.4499969482422
418	2013-08-29	167.75	162.50999450683594	164.22000122070312	166.05999755859375	9436000	166.05999755859375
419	2013-08-30	169.2100067138672	163.9600067138672	166.3699951171875	169.0	11028400	169.0
420	2013-09-03	173.6999969482422	166.39999389648438	173.39999389648438	168.94000244140625	12061100	168.94000244140625
421	2013-09-04	171.6199951171875	165.55999755859375	169.77000427246094	170.6199951171875	11475700	170.6199951171875
422	2013-09-05	171.5	168.25	170.10000610351562	169.92999267578125	6685300	169.92999267578125
423	2013-09-06	169.6999969482422	165.14999389648438	168.57000732421875	166.97000122070312	8619700	166.97000122070312
424	2013-09-09	164.5	158.50999450683594	163.1199951171875	160.6999969482422	14344500	160.6999969482422
425	2013-09-10	167.5	160.6300048828125	161.4499969482422	166.3699951171875	8967800	166.3699951171875
426	2013-09-11	167.89999389648438	162.1300048828125	166.41000366210938	163.52000427246094	5832500	163.52000427246094
427	2013-09-12	166.75999450683594	160.50999450683594	164.0	164.92999267578125	6160000	164.92999267578125
428	2013-09-13	166.3699951171875	162.16000366210938	162.77000427246094	165.5399932861328	5401200	165.5399932861328
429	2013-09-16	170.85000610351562	165.85000610351562	168.0	166.5800018310547	7574900	166.5800018310547
430	2013-09-17	168.4199981689453	163.36000061035156	165.0800018310547	166.22999572753906	5496900	166.22999572753906
431	2013-09-18	167.4499969482422	164.1999969482422	167.07000732421875	166.22000122070312	5439700	166.22000122070312
432	2013-09-19	180.47000122070312	169.0800018310547	170.8000030517578	177.9199981689453	15594600	177.9199981689453
433	2013-09-20	185.8300018310547	178.55999755859375	178.89999389648438	183.38999938964844	13401700	183.38999938964844
434	2013-09-23	185.47999572753906	177.11000061035156	184.47999572753906	181.11000061035156	8173400	181.11000061035156
435	2013-09-24	184.9600067138672	177.64999389648438	179.13999938964844	182.3300018310547	6273400	182.3300018310547
436	2013-09-25	186.3000030517578	180.5	183.55999755859375	185.24000549316406	8252700	185.24000549316406
437	2013-09-26	189.67999267578125	185.61000061035156	186.6999969482422	188.63999938964844	6614400	188.63999938964844
438	2013-09-27	191.27999877929688	186.42999267578125	187.52000427246094	190.89999389648438	5916400	190.89999389648438
439	2013-09-30	194.5	188.0	189.0	193.3699951171875	8924700	193.3699951171875
440	2013-10-01	194.22999572753906	188.3699951171875	193.9600067138672	193.0	7755900	193.0
441	2013-10-02	191.8300018310547	175.39999389648438	188.58999633789062	180.9499969482422	20775400	180.9499969482422
442	2013-10-03	179.69000244140625	168.0	175.0500030517578	173.30999755859375	23816500	173.30999755859375
443	2013-10-04	181.17999267578125	172.64999389648438	176.39999389648438	180.97999572753906	14414000	180.97999572753906
444	2013-10-07	186.72999572753906	180.25999450683594	182.4600067138672	183.07000732421875	11485600	183.07000732421875
445	2013-10-08	185.92999267578125	173.2100067138672	184.39999389648438	174.72999572753906	13757200	174.72999572753906
446	2013-10-09	174.99000549316406	161.5	174.72999572753906	168.77999877929688	15316500	168.77999877929688
447	2013-10-10	175.75	169.69000244140625	173.08999633789062	172.92999267578125	8883900	172.92999267578125
448	2013-10-11	179.2899932861328	171.1999969482422	172.75	178.6999969482422	8311100	178.6999969482422
449	2013-10-14	182.5	174.14999389648438	175.0	179.72000122070312	7769600	179.72000122070312
450	2013-10-15	188.7899932861328	183.17999267578125	185.27999877929688	183.94000244140625	10978500	183.94000244140625
451	2013-10-16	187.3000030517578	182.08999633789062	184.89999389648438	183.55999755859375	8205400	183.55999755859375
452	2013-10-17	184.8000030517578	180.99000549316406	183.5399932861328	182.8000030517578	6705000	182.8000030517578
453	2013-10-18	185.9600067138672	182.52000427246094	184.14999389648438	183.39999389648438	5930800	183.39999389648438
454	2013-10-21	183.38999938964844	171.0	183.27999877929688	172.60000610351562	11532100	172.60000610351562
455	2013-10-22	177.77999877929688	166.11000061035156	170.5	171.5399932861328	11386700	171.5399932861328
456	2013-10-23	171.80999755859375	160.14999389648438	168.91000366210938	164.5	13320400	164.5
457	2013-10-24	174.5	162.8300018310547	165.0	173.14999389648438	10825700	173.14999389648438
458	2013-10-25	174.5	166.8000030517578	174.2100067138672	169.66000366210938	7595500	169.66000366210938
459	2013-10-28	170.5	162.1999969482422	170.17999267578125	162.86000061035156	7841700	162.86000061035156
460	2013-10-29	165.4499969482422	153.0	162.75999450683594	164.47000122070312	14111700	164.47000122070312
461	2013-10-30	167.67999267578125	158.1699981689453	164.6300048828125	159.22000122070312	8401800	159.22000122070312
462	2013-10-31	162.44000244140625	153.3000030517578	155.6699981689453	159.94000244140625	9333800	159.94000244140625
463	2013-11-01	165.89999389648438	160.41000366210938	163.0	162.1699981689453	7180600	162.1699981689453
464	2013-11-04	175.38999938964844	164.22000122070312	165.0	175.1999969482422	13120400	175.1999969482422
465	2013-11-05	181.42999267578125	171.36000061035156	180.0	176.80999755859375	22467100	176.80999755859375
466	2013-11-06	160.72999572753906	146.35000610351562	154.80999755859375	151.16000366210938	31071700	151.16000366210938
467	2013-11-07	145.64999389648438	137.6199951171875	144.19000244140625	139.77000427246094	22284700	139.77000427246094
468	2013-11-08	140.60000610351562	132.32000732421875	136.47999572753906	137.9499969482422	22477900	137.9499969482422
469	2013-11-11	145.4199981689453	137.10000610351562	141.0	144.6999969482422	13997600	144.6999969482422
470	2013-11-12	144.6999969482422	136.17999267578125	144.69000244140625	137.8000030517578	14985200	137.8000030517578
471	2013-11-13	142.3699951171875	136.33999633789062	140.83999633789062	138.6999969482422	12658300	138.6999969482422
472	2013-11-14	140.39999389648438	134.11000061035156	138.9199981689453	137.60000610351562	12203700	137.60000610351562
473	2013-11-15	137.9499969482422	134.35000610351562	136.85000610351562	135.4499969482422	9900200	135.4499969482422
474	2013-11-18	135.4499969482422	119.61000061035156	135.27000427246094	121.58000183105469	23138200	121.58000183105469
475	2013-11-19	129.0	119.22000122070312	119.43000030517578	126.08999633789062	19816200	126.08999633789062
476	2013-11-20	127.44999694824219	119.05999755859375	126.08000183105469	121.11000061035156	13849600	121.11000061035156
477	2013-11-21	124.79000091552734	120.25	122.88999938964844	122.0999984741211	11903800	122.0999984741211
478	2013-11-22	122.75	117.93000030517578	121.58000183105469	121.37999725341797	11096700	121.37999725341797
479	2013-11-25	125.83999633789062	120.30000305175781	124.5	120.83999633789062	10267300	120.83999633789062
480	2013-11-26	122.72000122070312	116.0999984741211	119.37999725341797	120.5	13885500	120.5
481	2013-11-27	126.94999694824219	119.5199966430664	121.30999755859375	126.94000244140625	12367600	126.94000244140625
482	2013-11-29	130.58999633789062	126.9800033569336	129.77000427246094	127.27999877929688	9716200	127.27999877929688
483	2013-12-02	128.5500030517578	123.93000030517578	126.3499984741211	124.16999816894531	7751200	124.16999816894531
484	2013-12-03	144.94000244140625	131.58999633789062	132.67999267578125	144.6999969482422	25682400	144.6999969482422
485	2013-12-04	144.42999267578125	137.1300048828125	144.32000732421875	138.9499969482422	13147700	138.9499969482422
486	2013-12-05	143.35000610351562	139.5	140.14999389648438	140.47999572753906	9288400	140.47999572753906
487	2013-12-06	142.49000549316406	136.3000030517578	141.50999450683594	137.36000061035156	7909600	137.36000061035156
488	2013-12-09	141.6999969482422	134.2100067138672	137.0	141.60000610351562	9061500	141.60000610351562
489	2013-12-10	145.8699951171875	139.86000061035156	140.0500030517578	142.19000244140625	10748200	142.19000244140625
490	2013-12-11	143.0500030517578	139.49000549316406	141.8800048828125	139.64999389648438	7137800	139.64999389648438
491	2013-12-12	148.24000549316406	138.52999877929688	139.6999969482422	147.47000122070312	10767800	147.47000122070312
492	2013-12-13	151.8000030517578	147.32000732421875	148.0500030517578	147.64999389648438	10591900	147.64999389648438
493	2013-12-16	150.42999267578125	146.10000610351562	148.47999572753906	147.94000244140625	6675300	147.94000244140625
494	2013-12-17	154.6300048828125	146.32000732421875	147.5800018310547	152.4600067138672	10495000	152.4600067138672
495	2013-12-18	154.89999389648438	145.9499969482422	152.24000549316406	147.97999572753906	11581900	147.97999572753906
496	2013-12-19	147.0	139.10000610351562	146.89999389648438	140.72000122070312	12740000	140.72000122070312
497	2013-12-20	144.35000610351562	141.5800018310547	141.5800018310547	143.24000549316406	7412600	143.24000549316406
498	2013-12-23	146.24000549316406	142.60000610351562	144.85000610351562	143.5500030517578	5385500	143.5500030517578
499	2013-12-24	154.97000122070312	149.82000732421875	150.0	151.41000366210938	9941500	151.41000366210938
500	2013-12-26	158.0	154.2899932861328	155.0399932861328	155.5	7129500	155.5
501	2013-12-27	155.5	150.8000030517578	155.3000030517578	151.1199951171875	5460200	151.1199951171875
502	2013-12-30	154.80999755859375	150.75	151.1199951171875	152.44000244140625	4467500	152.44000244140625
503	2013-12-31	153.1999969482422	148.66000366210938	152.32000732421875	150.42999267578125	4262400	150.42999267578125
504	2014-01-02	152.47999572753906	146.5500030517578	149.8000030517578	150.10000610351562	6188400	150.10000610351562
505	2014-01-03	152.19000244140625	148.60000610351562	150.0	149.55999755859375	4695000	149.55999755859375
506	2014-01-06	150.39999389648438	145.24000549316406	150.0	147.0	5361100	147.0
507	2014-01-07	150.39999389648438	145.25	147.6199951171875	149.36000061035156	5034100	149.36000061035156
508	2014-01-08	153.6999969482422	148.75999450683594	148.85000610351562	151.27999877929688	6163200	151.27999877929688
509	2014-01-09	153.42999267578125	146.85000610351562	152.5	147.52999877929688	5382000	147.52999877929688
510	2014-01-10	148.89999389648438	142.25	148.4600067138672	145.72000122070312	7446100	145.72000122070312
511	2014-01-13	147.0	137.82000732421875	145.77999877929688	139.33999633789062	6316100	139.33999633789062
512	2014-01-14	162.0	136.6699981689453	140.5	161.27000427246094	27607000	161.27000427246094
513	2014-01-15	172.22999572753906	162.10000610351562	168.4499969482422	164.1300048828125	20465600	164.1300048828125
514	2014-01-16	172.6999969482422	162.39999389648438	162.5	170.97000122070312	11959400	170.97000122070312
515	2014-01-17	173.1999969482422	167.9499969482422	170.19000244140625	170.00999450683594	9206200	170.00999450683594
516	2014-01-21	177.2899932861328	170.80999755859375	171.24000549316406	176.67999267578125	9734700	176.67999267578125
517	2014-01-22	180.32000732421875	174.75999450683594	177.80999755859375	178.55999755859375	7022600	178.55999755859375
518	2014-01-23	182.3800048828125	173.4199981689453	177.22999572753906	181.5	7867400	181.5
519	2014-01-24	180.47999572753906	173.52999877929688	177.85000610351562	174.60000610351562	7664300	174.60000610351562
520	2014-01-27	177.9199981689453	164.7100067138672	175.16000366210938	169.6199951171875	8716400	169.6199951171875
521	2014-01-28	178.97999572753906	171.0	171.5	178.3800048828125	6093400	178.3800048828125
522	2014-01-29	179.08999633789062	173.1300048828125	175.3000030517578	175.22999572753906	5935500	175.22999572753906
523	2014-01-30	184.77999877929688	177.00999450683594	178.0	182.83999633789062	8565000	182.83999633789062
524	2014-01-31	186.0	178.50999450683594	178.85000610351562	181.41000366210938	6508800	181.41000366210938
525	2014-02-03	184.8800048828125	175.16000366210938	182.88999938964844	177.11000061035156	6764900	177.11000061035156
526	2014-02-04	181.60000610351562	176.1999969482422	180.6999969482422	178.72999572753906	4686300	178.72999572753906
527	2014-02-05	180.58999633789062	169.36000061035156	178.3000030517578	174.4199981689453	7268000	174.4199981689453
528	2014-02-06	180.11000061035156	176.0	176.3000030517578	178.3800048828125	5841600	178.3800048828125
529	2014-02-07	186.6300048828125	179.60000610351562	181.00999450683594	186.52999877929688	8928500	186.52999877929688
530	2014-02-10	199.3000030517578	189.32000732421875	189.33999633789062	196.55999755859375	12970700	196.55999755859375
531	2014-02-11	202.1999969482422	192.6999969482422	198.97000122070312	196.6199951171875	10709900	196.6199951171875
532	2014-02-12	198.27000427246094	194.32000732421875	195.77999877929688	195.32000732421875	5173700	195.32000732421875
533	2014-02-13	202.72000122070312	193.25	193.33999633789062	199.6300048828125	8029300	199.6300048828125
534	2014-02-14	201.8800048828125	197.0	198.10000610351562	198.22999572753906	6158000	198.22999572753906
535	2014-02-18	206.0	201.36000061035156	205.24000549316406	203.6999969482422	9332800	203.6999969482422
536	2014-02-19	203.6999969482422	193.41000366210938	203.6999969482422	193.63999938964844	16169000	193.63999938964844
537	2014-02-20	215.2100067138672	206.27000427246094	215.00999450683594	209.97000122070312	18002300	209.97000122070312
538	2014-02-21	213.97999572753906	209.19000244140625	211.63999938964844	209.60000610351562	7818800	209.60000610351562
539	2014-02-24	218.36000061035156	208.32000732421875	208.75999450683594	217.64999389648438	8278400	217.64999389648438
540	2014-02-25	259.20001220703125	228.4499969482422	230.0	248.0	32681700	248.0
541	2014-02-26	265.0	247.5	258.5799865722656	253.0	24604600	253.0
542	2014-02-27	261.8999938964844	248.3300018310547	261.25	252.5399932861328	17945800	252.5399932861328
543	2014-02-28	252.67999267578125	242.5500030517578	249.64999389648438	244.80999755859375	14589800	244.80999755859375
544	2014-03-03	251.64999389648438	234.99000549316406	237.25999450683594	250.55999755859375	13089300	250.55999755859375
545	2014-03-04	260.0	252.8300018310547	258.4800109863281	254.83999633789062	8745600	254.83999633789062
546	2014-03-05	256.989990234375	251.8000030517578	256.7200012207031	252.66000366210938	5935700	252.66000366210938
547	2014-03-06	257.5	249.4499969482422	254.13999938964844	252.94000244140625	7361100	252.94000244140625
548	2014-03-07	254.85000610351562	244.41000366210938	252.94000244140625	246.2100067138672	7812300	246.2100067138672
549	2014-03-10	243.0	236.05999755859375	242.6999969482422	238.83999633789062	7728100	238.83999633789062
550	2014-03-11	244.60000610351562	232.42999267578125	236.5	234.41000366210938	8810100	234.41000366210938
551	2014-03-12	247.5	231.11000061035156	231.5	241.49000549316406	9754400	241.49000549316406
552	2014-03-13	244.19000244140625	234.0	243.7899932861328	237.7899932861328	6236300	237.7899932861328
553	2014-03-14	236.94000244140625	228.32000732421875	235.2899932861328	230.97000122070312	8289700	230.97000122070312
554	2014-03-17	237.92999267578125	230.5	234.9499969482422	233.97999572753906	5912600	233.97999572753906
555	2014-03-18	241.5	235.02000427246094	236.9499969482422	240.0399932861328	6242300	240.0399932861328
556	2014-03-19	241.5500030517578	233.50999450683594	241.38999938964844	235.83999633789062	5071300	235.83999633789062
557	2014-03-20	239.25	233.36000061035156	236.16000366210938	234.91000366210938	3817900	234.91000366210938
558	2014-03-21	236.1999969482422	227.5	236.02000427246094	228.88999938964844	8216900	228.88999938964844
559	2014-03-24	229.89999389648438	210.27000427246094	229.75	220.1699981689453	11328800	220.1699981689453
560	2014-03-25	227.0500030517578	217.89999389648438	224.13999938964844	220.44000244140625	7865400	220.44000244140625
561	2014-03-26	222.60000610351562	211.35000610351562	221.9499969482422	212.9600067138672	6907300	212.9600067138672
562	2014-03-27	213.60000610351562	203.0	212.3699951171875	207.32000732421875	9495700	207.32000732421875
563	2014-03-28	216.72000122070312	210.27000427246094	212.8000030517578	212.3699951171875	9684800	212.3699951171875
564	2014-03-31	216.75	206.38999938964844	216.5	208.4499969482422	8380000	208.4499969482422
565	2014-04-01	218.16000366210938	208.5800018310547	209.02000427246094	216.97000122070312	7371400	216.97000122070312
566	2014-04-02	230.88999938964844	218.0500030517578	220.0	230.2899932861328	10782300	230.2899932861328
567	2014-04-03	235.72999572753906	222.0	230.3000030517578	225.39999389648438	10923700	225.39999389648438
568	2014-04-04	228.27000427246094	211.25	226.00999450683594	212.22999572753906	11345600	212.22999572753906
569	2014-04-07	216.1999969482422	203.50999450683594	205.80999755859375	207.52000427246094	9855500	207.52000427246094
570	2014-04-08	216.49000549316406	206.4199981689453	210.0500030517578	215.4600067138672	6889300	215.4600067138672
571	2014-04-09	218.4499969482422	210.88999938964844	216.75999450683594	216.92999267578125	5157900	216.92999267578125
572	2014-04-10	217.5	203.7899932861328	216.82000732421875	204.19000244140625	7211500	204.19000244140625
573	2014-04-11	207.0	198.60000610351562	200.61000061035156	203.77999877929688	9067200	203.77999877929688
574	2014-04-14	208.44000244140625	194.41000366210938	207.60000610351562	198.08999633789062	7703000	198.08999633789062
575	2014-04-15	199.2899932861328	184.32000732421875	199.08999633789062	193.91000366210938	13659300	193.91000366210938
576	2014-04-16	199.99000549316406	190.82000732421875	197.0	199.11000061035156	7202200	199.11000061035156
577	2014-04-17	202.2899932861328	194.0800018310547	199.61000061035156	198.1199951171875	5926800	198.1199951171875
578	2014-04-21	206.1999969482422	194.0	197.0800018310547	204.3800048828125	5258200	204.3800048828125
579	2014-04-22	219.3300018310547	205.00999450683594	206.36000061035156	218.63999938964844	9804700	218.63999938964844
580	2014-04-23	216.74000549316406	207.0	216.3300018310547	207.99000549316406	7295600	207.99000549316406
581	2014-04-24	212.8000030517578	203.1999969482422	210.80999755859375	207.86000061035156	5495200	207.86000061035156
582	2014-04-25	206.6999969482422	197.64999389648438	202.0	199.85000610351562	6996700	199.85000610351562
583	2014-04-28	203.7899932861328	190.5	200.0	198.50999450683594	7042000	198.50999450683594
584	2014-04-29	207.14999389648438	195.52999877929688	198.2100067138672	206.9199981689453	5779100	206.9199981689453
585	2014-04-30	208.16000366210938	201.27999877929688	203.60000610351562	207.88999938964844	4440600	207.88999938964844
586	2014-05-01	214.02000427246094	205.69000244140625	207.0800018310547	207.72999572753906	5439900	207.72999572753906
587	2014-05-02	211.36000061035156	206.52000427246094	208.60000610351562	210.91000366210938	4086800	210.91000366210938
588	2014-05-05	217.69000244140625	208.52000427246094	209.47999572753906	216.61000061035156	5147000	216.61000061035156
589	2014-05-06	218.66000366210938	206.85000610351562	216.60000610351562	207.27999877929688	5636700	207.27999877929688
590	2014-05-07	210.1999969482422	197.25	209.63999938964844	201.35000610351562	10179300	201.35000610351562
591	2014-05-08	194.39999389648438	178.0	182.0	178.58999633789062	20056600	178.58999633789062
592	2014-05-09	183.39999389648438	177.22000122070312	179.86000061035156	182.25999450683594	8495200	182.25999450683594
593	2014-05-12	187.19000244140625	179.8800048828125	183.8699951171875	184.6699981689453	7002300	184.6699981689453
594	2014-05-13	191.33999633789062	183.0	183.75999450683594	190.16000366210938	7097200	190.16000366210938
595	2014-05-14	193.47999572753906	187.10000610351562	188.9499969482422	190.6199951171875	5406700	190.6199951171875
596	2014-05-15	192.66000366210938	185.3000030517578	189.97999572753906	188.58999633789062	6040400	188.58999633789062
597	2014-05-16	192.0399932861328	187.72000122070312	188.9499969482422	191.55999755859375	4487700	191.55999755859375
598	2014-05-19	196.88999938964844	190.0	190.72000122070312	196.08999633789062	4571700	196.08999633789062
599	2014-05-20	199.3300018310547	193.07000732421875	196.94000244140625	195.3000030517578	5546100	195.3000030517578
600	2014-05-21	199.8699951171875	194.7899932861328	196.17999267578125	199.4499969482422	5285400	199.4499969482422
601	2014-05-22	206.8800048828125	199.55999755859375	200.35000610351562	204.8800048828125	6214500	204.8800048828125
602	2014-05-23	207.75999450683594	202.5	204.52999877929688	207.3000030517578	4006800	207.3000030517578
603	2014-05-27	213.8699951171875	207.6999969482422	208.52000427246094	211.55999755859375	5341100	211.55999755859375
604	2014-05-28	212.77000427246094	205.25999450683594	210.02000427246094	210.24000549316406	5495100	210.24000549316406
605	2014-05-29	212.49000549316406	207.72000122070312	210.57000732421875	210.24000549316406	3692500	210.24000549316406
606	2014-05-30	214.8000030517578	207.02000427246094	210.3000030517578	207.77000427246094	5581100	207.77000427246094
607	2014-06-02	209.35000610351562	201.6699981689453	207.3300018310547	204.6999969482422	4668100	204.6999969482422
608	2014-06-03	208.0	202.58999633789062	203.49000549316406	204.94000244140625	3860800	204.94000244140625
609	2014-06-04	206.25999450683594	200.39999389648438	204.35000610351562	203.99000549316406	3427400	203.99000549316406
610	2014-06-05	209.1999969482422	204.0500030517578	204.47000122070312	206.89999389648438	4054600	206.89999389648438
611	2014-06-06	210.80999755859375	207.17999267578125	209.75	208.1699981689453	3073800	208.1699981689453
612	2014-06-09	209.99000549316406	204.1999969482422	207.9499969482422	205.30999755859375	2805700	205.30999755859375
613	2014-06-10	206.97000122070312	201.5500030517578	204.42999267578125	202.3000030517578	3514700	202.3000030517578
614	2014-06-11	205.0	199.25	201.5	204.47000122070312	3977500	204.47000122070312
615	2014-06-12	209.8800048828125	202.7100067138672	205.10000610351562	203.52000427246094	5993700	203.52000427246094
616	2014-06-13	206.7899932861328	201.5800018310547	204.77999877929688	206.4199981689453	3544300	206.4199981689453
617	2014-06-16	225.49000549316406	206.25999450683594	206.75999450683594	224.61000061035156	13246400	224.61000061035156
618	2014-06-17	235.5399932861328	222.85000610351562	224.11000061035156	231.6699981689453	13304900	231.6699981689453
619	2014-06-18	231.7100067138672	226.1199951171875	231.5	227.1199951171875	6940200	227.1199951171875
620	2014-06-19	235.30999755859375	227.0	228.8800048828125	227.7899932861328	8793100	227.7899932861328
621	2014-06-20	231.2899932861328	226.1999969482422	228.52000427246094	229.58999633789062	4903900	229.58999633789062
622	2014-06-23	238.99000549316406	228.22000122070312	229.50999450683594	237.22000122070312	7791100	237.22000122070312
623	2014-06-24	241.8800048828125	231.6300048828125	238.97000122070312	232.5	8075900	232.5
624	2014-06-25	237.5500030517578	230.24000549316406	233.0500030517578	236.88999938964844	5801600	236.88999938964844
625	2014-06-26	240.39999389648438	234.2100067138672	237.1699981689453	235.60000610351562	5121400	235.60000610351562
626	2014-06-27	240.0	234.5	234.69000244140625	239.05999755859375	5635000	239.05999755859375
627	2014-06-30	244.49000549316406	239.0	239.5500030517578	240.05999755859375	4828600	240.05999755859375
628	2014-07-01	243.44000244140625	238.6999969482422	242.4600067138672	239.72000122070312	4336100	239.72000122070312
629	2014-07-02	242.3300018310547	227.07000732421875	240.66000366210938	229.42999267578125	8027400	229.42999267578125
630	2014-07-03	231.89999389648438	224.0	231.2899932861328	229.25	5166700	229.25
631	2014-07-07	229.77999877929688	220.39999389648438	227.5	222.66000366210938	5893700	222.66000366210938
632	2014-07-08	220.9600067138672	214.27000427246094	218.64999389648438	219.07000732421875	7836200	219.07000732421875
633	2014-07-09	224.22000122070312	219.2100067138672	221.27000427246094	223.05999755859375	4115400	223.05999755859375
634	2014-07-10	222.22000122070312	216.0399932861328	217.17999267578125	219.4600067138672	4863900	219.4600067138672
635	2014-07-11	221.60000610351562	217.60000610351562	220.61000061035156	218.1300048828125	3302300	218.1300048828125
636	2014-07-14	228.7899932861328	215.4499969482422	219.99000549316406	226.6999969482422	7203200	226.6999969482422
637	2014-07-15	227.64999389648438	218.10000610351562	226.72999572753906	219.5800018310547	5718500	219.5800018310547
638	2014-07-16	224.8000030517578	216.82000732421875	221.82000732421875	217.16000366210938	4044500	217.16000366210938
639	2014-07-17	220.5500030517578	213.60000610351562	216.16000366210938	215.39999389648438	4649400	215.39999389648438
640	2014-07-18	221.2100067138672	215.92999267578125	215.9499969482422	220.02000427246094	4253700	220.02000427246094
641	2014-07-21	223.2100067138672	216.72000122070312	217.25	220.5399932861328	3822200	220.5399932861328
642	2014-07-22	223.3000030517578	219.11000061035156	222.19000244140625	219.5800018310547	2730000	219.5800018310547
643	2014-07-23	224.75	219.42999267578125	220.00999450683594	222.49000549316406	3083300	222.49000549316406
644	2014-07-24	225.10000610351562	220.8000030517578	223.25	223.5399932861328	3245500	223.5399932861328
645	2014-07-25	226.97000122070312	221.75	222.72000122070312	223.57000732421875	3087100	223.57000732421875
646	2014-07-28	232.0	221.39999389648438	224.25	224.82000732421875	6514300	224.82000732421875
647	2014-07-29	228.3000030517578	224.86000061035156	226.61000061035156	225.00999450683594	3382400	225.00999450683594
648	2014-07-30	229.60000610351562	221.0399932861328	221.9199981689453	228.9199981689453	4927800	228.9199981689453
649	2014-07-31	231.39999389648438	221.5	229.25999450683594	223.3000030517578	7749100	223.3000030517578
650	2014-08-01	237.5	226.0	226.08999633789062	233.27000427246094	11895800	233.27000427246094
651	2014-08-04	240.5	233.27000427246094	234.3800048828125	238.52000427246094	5959700	238.52000427246094
652	2014-08-05	242.99000549316406	235.69000244140625	237.47000122070312	238.49000549316406	5388600	238.49000549316406
653	2014-08-06	251.4199981689453	238.5800018310547	238.89999389648438	248.92999267578125	9249300	248.92999267578125
654	2014-08-07	256.69000244140625	249.1199951171875	250.1199951171875	252.38999938964844	7478900	252.38999938964844
655	2014-08-08	251.75999450683594	246.5	251.16000366210938	248.1300048828125	5090100	248.1300048828125
656	2014-08-11	263.739990234375	255.0	255.47999572753906	259.32000732421875	8101300	259.32000732421875
657	2014-08-12	260.29998779296875	254.5800018310547	258.0799865722656	259.9599914550781	6382300	259.9599914550781
658	2014-08-13	265.6400146484375	259.6099853515625	262.010009765625	260.30999755859375	6932600	260.30999755859375
659	2014-08-14	263.0	256.5	262.489990234375	261.3800048828125	4126600	261.3800048828125
660	2014-08-15	262.0899963378906	258.5	261.4800109863281	262.010009765625	3867900	262.010009765625
661	2014-08-18	267.260009765625	259.75	263.25	259.94000244140625	5849200	259.94000244140625
662	2014-08-19	259.3299865722656	251.6199951171875	258.8699951171875	256.760009765625	5334800	256.760009765625
663	2014-08-20	258.739990234375	253.0	254.6699981689453	255.7100067138672	3027900	255.7100067138672
664	2014-08-21	258.79998779296875	253.25999450683594	256.5199890136719	254.33999633789062	2915600	254.33999633789062
665	2014-08-22	256.95001220703125	252.61000061035156	254.5399932861328	256.7799987792969	2833400	256.7799987792969
666	2014-08-25	263.67999267578125	258.19000244140625	258.19000244140625	262.54998779296875	4318100	262.54998779296875
667	2014-08-26	265.5	261.6600036621094	264.9800109863281	261.739990234375	3818000	261.739990234375
668	2014-08-27	264.239990234375	260.2900085449219	263.5	263.25	2985100	263.25
669	2014-08-28	264.4800109863281	261.6400146484375	261.8900146484375	263.8599853515625	2844900	263.8599853515625
670	2014-08-29	272.0	267.510009765625	268.70001220703125	269.70001220703125	6447100	269.70001220703125
671	2014-09-02	284.8900146484375	274.29998779296875	275.5	284.1199951171875	9852400	284.1199951171875
672	2014-09-03	288.0	280.1000061035156	287.6700134277344	281.19000244140625	6772300	281.19000244140625
673	2014-09-04	291.4200134277344	280.3999938964844	284.010009765625	286.0400085449219	8341700	286.0400085449219
674	2014-09-05	282.8999938964844	272.510009765625	282.54998779296875	277.3900146484375	11169900	277.3900146484375
675	2014-09-08	284.8800048828125	277.5199890136719	277.6199951171875	282.1099853515625	5501600	282.1099853515625
676	2014-09-09	285.489990234375	277.0	282.989990234375	278.4800109863281	4558800	278.4800109863281
677	2014-09-10	281.4100036621094	273.6600036621094	279.5	281.1000061035156	3781300	281.1000061035156
678	2014-09-11	284.7900085449219	278.6300048828125	280.4599914550781	280.30999755859375	3766100	280.30999755859375
679	2014-09-12	282.3900146484375	277.0	280.5	279.20001220703125	3324600	279.20001220703125
680	2014-09-15	274.3999938964844	249.1300048828125	274.3699951171875	253.86000061035156	16455400	253.86000061035156
681	2014-09-16	262.4599914550781	252.4199981689453	255.14999389648438	260.739990234375	8300100	260.739990234375
682	2014-09-17	264.70001220703125	259.5	262.4100036621094	261.3800048828125	5177700	261.3800048828125
683	2014-09-18	265.6000061035156	262.32000732421875	263.3599853515625	263.82000732421875	3692600	263.82000732421875
684	2014-09-19	261.42999267578125	255.27000427246094	257.989990234375	259.32000732421875	6810900	259.32000732421875
685	2014-09-22	256.0199890136719	244.7100067138672	255.0	250.02999877929688	8214100	250.02999877929688
686	2014-09-23	253.8000030517578	245.0	245.22000122070312	250.41000366210938	5658700	250.41000366210938
687	2014-09-24	252.83999633789062	247.0399932861328	251.1199951171875	252.13999938964844	3749500	252.13999938964844
688	2014-09-25	254.9600067138672	246.10000610351562	252.52000427246094	246.9499969482422	4834200	246.9499969482422
689	2014-09-26	249.72999572753906	246.07000732421875	248.25	246.60000610351562	3795400	246.60000610351562
690	2014-09-29	248.63999938964844	241.3800048828125	244.0	245.25999450683594	4852700	245.25999450683594
691	2014-09-30	247.64999389648438	240.1199951171875	246.9199981689453	242.67999267578125	4238300	242.67999267578125
692	2014-10-01	242.66000366210938	235.64999389648438	242.1999969482422	240.24000549316406	5941700	240.24000549316406
693	2014-10-02	252.7899932861328	245.36000061035156	250.1999969482422	251.4199981689453	8998200	251.4199981689453
694	2014-10-03	256.5	251.02999877929688	253.05999755859375	255.2100067138672	5406300	255.2100067138672
695	2014-10-06	262.489990234375	257.79998779296875	259.1300048828125	260.6199951171875	7713300	260.6199951171875
696	2014-10-07	261.4599914550781	255.72999572753906	258.5299987792969	259.57000732421875	4485500	259.57000732421875
697	2014-10-08	262.8800048828125	252.63999938964844	260.1000061035156	259.2799987792969	5055100	259.2799987792969
698	2014-10-09	265.5400085449219	254.39999389648438	262.25	257.010009765625	7361300	257.010009765625
699	2014-10-10	245.88999938964844	235.1999969482422	244.63999938964844	236.91000366210938	12888300	236.91000366210938
700	2014-10-13	238.9600067138672	221.0	238.57000732421875	224.58999633789062	11268700	224.58999633789062
701	2014-10-14	232.47000122070312	223.0	228.25	227.05999755859375	7105300	227.05999755859375
702	2014-10-15	230.99000549316406	217.32000732421875	220.0	229.6999969482422	9147300	229.6999969482422
703	2014-10-16	229.9199981689453	219.10000610351562	219.72000122070312	226.35000610351562	5399300	226.35000610351562
704	2014-10-17	234.77000427246094	226.5500030517578	233.3800048828125	227.47999572753906	10549400	227.47999572753906
705	2014-10-20	232.39999389648438	225.50999450683594	226.72000122070312	230.47000122070312	3494400	230.47000122070312
706	2014-10-21	235.38999938964844	230.8000030517578	234.27000427246094	235.33999633789062	4130300	235.33999633789062
707	2014-10-22	237.38999938964844	230.55999755859375	233.19000244140625	231.10000610351562	4116600	231.10000610351562
708	2014-10-23	236.27999877929688	232.0	234.66000366210938	235.2899932861328	3492400	235.2899932861328
709	2014-10-24	237.8000030517578	231.1999969482422	236.27000427246094	235.24000549316406	3463300	235.24000549316406
710	2014-10-27	234.61000061035156	220.30999755859375	234.25	221.6699981689453	9553300	221.6699981689453
711	2014-10-28	244.60000610351562	228.25	229.60000610351562	242.77000427246094	10516300	242.77000427246094
712	2014-10-29	241.5	235.63999938964844	241.1300048828125	238.10000610351562	4962500	238.10000610351562
713	2014-10-30	240.5	235.05999755859375	238.13999938964844	238.66000366210938	3228400	238.66000366210938
714	2014-10-31	243.1199951171875	238.75	242.50999450683594	241.6999969482422	3775300	241.6999969482422
715	2014-11-03	247.55999755859375	241.32000732421875	243.0	242.58999633789062	4203800	242.58999633789062
716	2014-11-04	242.35000610351562	236.52999877929688	240.49000549316406	238.92999267578125	3682600	238.92999267578125
717	2014-11-05	241.36000061035156	230.52999877929688	241.0	230.97000122070312	9045900	230.97000122070312
718	2014-11-06	246.69000244140625	228.5	234.49000549316406	241.22000122070312	15354700	241.22000122070312
719	2014-11-07	242.83999633789062	237.1999969482422	242.19000244140625	240.1999969482422	5161000	240.1999969482422
720	2014-11-10	242.8800048828125	236.8000030517578	239.11000061035156	241.92999267578125	4577200	241.92999267578125
721	2014-11-11	251.82000732421875	242.0	242.5500030517578	251.0800018310547	7948800	251.0800018310547
722	2014-11-12	252.33999633789062	245.5800018310547	249.72000122070312	249.10000610351562	5870800	249.10000610351562
723	2014-11-13	255.75	250.25	250.6199951171875	251.6999969482422	6236000	251.6999969482422
724	2014-11-14	258.8500061035156	248.5	250.0	258.67999267578125	6101100	258.67999267578125
725	2014-11-17	259.0	252.02000427246094	257.489990234375	253.97999572753906	4025700	253.97999572753906
726	2014-11-18	259.989990234375	255.50999450683594	255.86000061035156	257.70001220703125	4473000	257.70001220703125
727	2014-11-19	251.8800048828125	245.60000610351562	250.61000061035156	247.74000549316406	7918500	247.74000549316406
728	2014-11-20	250.92999267578125	246.0	247.9499969482422	248.7100067138672	3587200	248.7100067138672
729	2014-11-21	252.77999877929688	242.1699981689453	252.2100067138672	242.77999877929688	7485100	242.77999877929688
730	2014-11-24	247.60000610351562	240.63999938964844	245.1999969482422	246.72000122070312	4789700	246.72000122070312
731	2014-11-25	249.72000122070312	246.08999633789062	247.35000610351562	248.08999633789062	3159800	248.08999633789062
732	2014-11-26	249.0	246.60000610351562	248.33999633789062	248.44000244140625	1981200	248.44000244140625
733	2014-11-28	246.69000244140625	242.52000427246094	245.35000610351562	244.52000427246094	2119700	244.52000427246094
734	2014-12-01	242.47000122070312	229.00999450683594	241.16000366210938	231.63999938964844	8619400	231.63999938964844
735	2014-12-02	234.8800048828125	228.0	234.57000732421875	231.42999267578125	5887000	231.42999267578125
736	2014-12-03	229.72000122070312	225.5	226.25	229.3000030517578	5307700	229.3000030517578
737	2014-12-04	230.89999389648438	227.80999755859375	228.60000610351562	228.27999877929688	3855600	228.27999877929688
738	2014-12-05	229.38999938964844	222.25999450683594	228.6699981689453	223.7100067138672	6063600	223.7100067138672
739	2014-12-08	224.86000061035156	212.33999633789062	221.5399932861328	214.36000061035156	9225600	214.36000061035156
740	2014-12-09	217.72999572753906	204.27000427246094	209.33999633789062	216.88999938964844	9431500	216.88999938964844
741	2014-12-10	216.77000427246094	207.6999969482422	214.1300048828125	209.83999633789062	7314100	209.83999633789062
742	2014-12-11	215.42999267578125	208.22999572753906	210.52999877929688	208.8800048828125	6694400	208.8800048828125
743	2014-12-12	211.67999267578125	204.5	204.82000732421875	207.0	7173800	207.0
744	2014-12-15	209.8000030517578	202.6699981689453	209.2899932861328	204.0399932861328	5218300	204.0399932861328
745	2014-12-16	203.67999267578125	195.3699951171875	200.88999938964844	197.80999755859375	8426100	197.80999755859375
746	2014-12-17	206.64999389648438	192.64999389648438	193.05999755859375	205.82000732421875	7367800	205.82000732421875
747	2014-12-18	218.44000244140625	211.8000030517578	212.3800048828125	218.25999450683594	7483300	218.25999450683594
748	2014-12-19	220.39999389648438	214.5	220.19000244140625	219.2899932861328	6910500	219.2899932861328
749	2014-12-22	224.05999755859375	218.25999450683594	220.0	222.60000610351562	4799400	222.60000610351562
750	2014-12-23	224.32000732421875	219.52000427246094	223.80999755859375	220.97000122070312	4505700	220.97000122070312
751	2014-12-24	222.5	219.25	219.77000427246094	222.25999450683594	1332200	222.25999450683594
752	2014-12-26	228.5	221.5	221.50999450683594	227.82000732421875	3327000	227.82000732421875
753	2014-12-29	227.91000366210938	224.02000427246094	226.89999389648438	225.7100067138672	2802500	225.7100067138672
754	2014-12-30	225.64999389648438	221.39999389648438	223.99000549316406	222.22999572753906	2903200	222.22999572753906
755	2014-12-31	225.67999267578125	222.25	223.08999633789062	222.41000366210938	2297500	222.41000366210938
756	2015-01-02	223.25	213.25999450683594	222.8699951171875	219.30999755859375	4764400	219.30999755859375
757	2015-01-05	216.5	207.16000366210938	214.5500030517578	210.08999633789062	5368500	210.08999633789062
758	2015-01-06	214.1999969482422	204.2100067138672	210.05999755859375	211.27999877929688	6261900	211.27999877929688
759	2015-01-07	214.77999877929688	209.77999877929688	213.35000610351562	210.9499969482422	2968400	210.9499969482422
760	2015-01-08	213.8000030517578	210.00999450683594	212.80999755859375	210.6199951171875	3442500	210.6199951171875
761	2015-01-09	209.97999572753906	204.9600067138672	208.9199981689453	206.66000366210938	4668300	206.66000366210938
762	2015-01-12	204.47000122070312	199.25	203.0500030517578	202.2100067138672	5950300	202.2100067138672
763	2015-01-13	207.61000061035156	200.91000366210938	203.32000732421875	204.25	4477300	204.25
764	2015-01-14	195.1999969482422	185.0	185.8300018310547	192.69000244140625	11551900	192.69000244140625
765	2015-01-15	195.75	190.0	194.49000549316406	191.8699951171875	5216500	191.8699951171875
766	2015-01-16	194.49000549316406	189.64999389648438	190.6999969482422	193.07000732421875	3603200	193.07000732421875
767	2015-01-20	194.1199951171875	187.0399932861328	193.8699951171875	191.92999267578125	4503200	191.92999267578125
768	2015-01-21	198.67999267578125	189.50999450683594	189.5500030517578	196.57000732421875	4153000	196.57000732421875
769	2015-01-22	203.24000549316406	195.1999969482422	197.0	201.6199951171875	4116900	201.6199951171875
770	2015-01-23	203.5	198.3300018310547	200.2899932861328	201.2899932861328	3438600	201.2899932861328
771	2015-01-26	208.6199951171875	201.0500030517578	201.8300018310547	206.5500030517578	3234500	206.5500030517578
772	2015-01-27	208.02999877929688	203.3000030517578	204.4199981689453	205.97999572753906	2781000	205.97999572753906
773	2015-01-28	206.3699951171875	198.4199981689453	206.11000061035156	199.3699951171875	3149600	199.3699951171875
774	2015-01-29	205.97999572753906	196.5	201.07000732421875	205.1999969482422	3548100	205.1999969482422
775	2015-01-30	207.47000122070312	203.0	203.9600067138672	203.60000610351562	3007000	203.60000610351562
776	2015-02-02	211.9499969482422	203.3000030517578	203.97000122070312	210.94000244140625	4149200	210.94000244140625
777	2015-02-03	220.3699951171875	211.27000427246094	213.22000122070312	218.36000061035156	4826200	218.36000061035156
778	2015-02-04	221.47999572753906	216.8000030517578	218.2899932861328	218.5500030517578	3305400	218.5500030517578
779	2015-02-05	225.47999572753906	219.63999938964844	219.8800048828125	220.99000549316406	3522900	220.99000549316406
780	2015-02-06	223.39999389648438	216.5	222.0	217.36000061035156	3243900	217.36000061035156
781	2015-02-09	217.92999267578125	211.99000549316406	215.3800048828125	217.47999572753906	3472400	217.47999572753906
782	2015-02-10	220.5	215.0	217.5500030517578	216.2899932861328	5390500	216.2899932861328
783	2015-02-11	214.74000549316406	207.27999877929688	212.2100067138672	212.8000030517578	9769100	212.8000030517578
784	2015-02-12	203.08999633789062	193.27999877929688	193.57000732421875	202.8800048828125	15649600	202.8800048828125
785	2015-02-13	205.99000549316406	200.91000366210938	202.89999389648438	203.77000427246094	6191000	203.77000427246094
786	2015-02-17	205.6999969482422	201.5	205.6999969482422	204.35000610351562	3979600	204.35000610351562
787	2015-02-18	206.1699981689453	202.60000610351562	204.1699981689453	204.4600067138672	2713600	204.4600067138672
788	2015-02-19	212.44000244140625	203.75	205.0	211.7100067138672	5154100	211.7100067138672
789	2015-02-20	217.60000610351562	209.80999755859375	210.77999877929688	217.11000061035156	5982100	217.11000061035156
790	2015-02-23	218.1999969482422	206.3300018310547	215.66000366210938	207.33999633789062	8499800	207.33999633789062
791	2015-02-24	207.2899932861328	201.6999969482422	207.2899932861328	204.11000061035156	6603600	204.11000061035156
792	2015-02-25	207.13999938964844	202.5800018310547	204.94000244140625	203.75999450683594	3909500	203.75999450683594
793	2015-02-26	211.08999633789062	202.22000122070312	204.0	207.19000244140625	6472900	207.19000244140625
794	2015-02-27	208.5500030517578	202.8000030517578	206.89999389648438	203.33999633789062	3882100	203.33999633789062
795	2015-03-02	203.33999633789062	195.8300018310547	202.6999969482422	197.3300018310547	7922100	197.3300018310547
796	2015-03-03	200.24000549316406	195.32000732421875	196.80999755859375	199.55999755859375	4432300	199.55999755859375
797	2015-03-04	202.52000427246094	197.2100067138672	199.25	202.44000244140625	4222000	202.44000244140625
798	2015-03-05	206.19000244140625	200.14999389648438	202.85000610351562	200.6300048828125	4877000	200.6300048828125
799	2015-03-06	200.75	192.14999389648438	199.2100067138672	193.8800048828125	6712400	193.8800048828125
800	2015-03-09	194.49000549316406	188.25	194.38999938964844	190.8800048828125	6736700	190.8800048828125
801	2015-03-10	193.5	187.60000610351562	188.4600067138672	190.32000732421875	5579700	190.32000732421875
802	2015-03-11	196.17999267578125	191.00999450683594	191.14999389648438	193.74000549316406	4974900	193.74000549316406
803	2015-03-12	194.4499969482422	189.75	193.75	191.07000732421875	4149300	191.07000732421875
804	2015-03-13	191.75	187.32000732421875	188.9499969482422	188.67999267578125	5434300	188.67999267578125
805	2015-03-16	195.91000366210938	189.8000030517578	192.0	195.6999969482422	5628800	195.6999969482422
806	2015-03-17	198.7100067138672	193.94000244140625	195.42999267578125	194.72999572753906	4894100	194.72999572753906
807	2015-03-18	200.8800048828125	193.11000061035156	194.9600067138672	200.7100067138672	4820900	200.7100067138672
808	2015-03-19	204.58999633789062	194.52999877929688	202.0	195.64999389648438	8475200	195.64999389648438
809	2015-03-20	198.99000549316406	195.6199951171875	197.4499969482422	198.0800018310547	4269500	198.0800018310547
810	2015-03-23	200.5	197.47000122070312	198.5	199.6300048828125	2631600	199.6300048828125
811	2015-03-24	203.7899932861328	199.75	201.5800018310547	201.72000122070312	3649900	201.72000122070312
812	2015-03-25	198.58999633789062	192.6999969482422	198.27000427246094	194.3000030517578	5730400	194.3000030517578
813	2015-03-26	194.7899932861328	189.6999969482422	193.9199981689453	190.41000366210938	4128000	190.41000366210938
814	2015-03-27	189.2899932861328	181.39999389648438	189.07000732421875	185.0	8604900	185.0
815	2015-03-30	192.25	181.8000030517578	185.85000610351562	190.57000732421875	10089500	190.57000732421875
816	2015-03-31	193.75999450683594	188.41000366210938	193.52999877929688	188.77000427246094	5026600	188.77000427246094
817	2015-04-01	192.3000030517578	186.0500030517578	188.6999969482422	187.58999633789062	3794600	187.58999633789062
818	2015-04-02	193.22999572753906	190.0	190.22999572753906	191.0	5010400	191.0
819	2015-04-06	207.75	197.5	198.0	203.10000610351562	12455800	203.10000610351562
820	2015-04-07	205.05999755859375	201.13999938964844	202.50999450683594	203.25	4347900	203.25
821	2015-04-08	210.89999389648438	205.8699951171875	208.1999969482422	207.6699981689453	6303100	207.6699981689453
822	2015-04-09	210.3699951171875	206.1199951171875	208.42999267578125	210.08999633789062	3800200	210.08999633789062
823	2015-04-10	211.64999389648438	209.0	209.85000610351562	210.89999389648438	4067700	210.89999389648438
824	2015-04-13	213.0	209.0500030517578	210.44000244140625	209.77999877929688	3758200	209.77999877929688
825	2015-04-14	209.49000549316406	205.5	208.57000732421875	207.4600067138672	3026000	207.4600067138672
826	2015-04-15	209.58999633789062	206.60000610351562	207.4600067138672	207.8300018310547	1952400	207.8300018310547
827	2015-04-16	209.1699981689453	206.2899932861328	207.6999969482422	206.6999969482422	1659100	206.6999969482422
828	2015-04-17	206.8800048828125	203.5	204.99000549316406	206.7899932861328	2469900	206.7899932861328
829	2015-04-20	207.85000610351562	203.85000610351562	206.77999877929688	205.27000427246094	2559300	205.27000427246094
830	2015-04-21	210.75	204.30999755859375	205.8000030517578	209.41000366210938	3432500	209.41000366210938
831	2015-04-22	221.8800048828125	211.69000244140625	212.5	219.44000244140625	7863000	219.44000244140625
832	2015-04-23	221.47999572753906	217.14999389648438	218.27000427246094	218.60000610351562	4411200	218.60000610351562
833	2015-04-24	220.8000030517578	218.00999450683594	220.5	218.42999267578125	2427800	218.42999267578125
834	2015-04-27	238.75	222.0	222.55999755859375	231.5500030517578	11672600	231.5500030517578
835	2015-04-28	235.5	228.02999877929688	234.75	230.47999572753906	6085400	230.47999572753906
836	2015-04-29	234.97000122070312	227.6300048828125	230.0500030517578	232.4499969482422	3936100	232.4499969482422
837	2015-04-30	232.88999938964844	225.1699981689453	230.38999938964844	226.0500030517578	3911900	226.0500030517578
838	2015-05-01	231.77000427246094	220.41000366210938	229.94000244140625	226.02999877929688	5281700	226.02999877929688
839	2015-05-04	234.72999572753906	227.11000061035156	228.17999267578125	230.50999450683594	4434600	230.50999450683594
840	2015-05-05	239.5	229.1300048828125	237.75999450683594	232.9499969482422	5796900	232.9499969482422
841	2015-05-06	234.47000122070312	228.1999969482422	234.10000610351562	230.42999267578125	5270900	230.42999267578125
842	2015-05-07	237.47999572753906	220.25	221.0	236.8000030517578	9455900	236.8000030517578
843	2015-05-08	238.41000366210938	233.6999969482422	235.99000549316406	236.61000061035156	4668200	236.61000061035156
844	2015-05-11	242.8800048828125	235.30999755859375	236.2899932861328	239.49000549316406	5672300	239.49000549316406
845	2015-05-12	246.35000610351562	238.19000244140625	240.11000061035156	244.74000549316406	6363400	244.74000549316406
846	2015-05-13	248.3000030517578	242.25	247.61000061035156	243.17999267578125	5440200	243.17999267578125
847	2015-05-14	244.88999938964844	241.25	244.82000732421875	244.10000610351562	2895900	244.10000610351562
848	2015-05-15	249.39999389648438	242.5	243.92999267578125	248.83999633789062	4527600	248.83999633789062
849	2015-05-18	249.89999389648438	246.0	247.0	248.75	3353200	248.75
850	2015-05-19	251.0	246.14999389648438	248.42999267578125	247.13999938964844	3674200	247.13999938964844
851	2015-05-20	247.74000549316406	241.3699951171875	247.1300048828125	244.35000610351562	3755600	244.35000610351562
852	2015-05-21	246.6199951171875	242.36000061035156	243.02999877929688	245.6199951171875	1970600	245.6199951171875
853	2015-05-22	248.60000610351562	245.00999450683594	245.3800048828125	247.72999572753906	2223100	247.72999572753906
854	2015-05-26	252.0	246.5	247.67999267578125	247.4600067138672	3498700	247.4600067138672
855	2015-05-27	249.5	245.5500030517578	248.50999450683594	247.42999267578125	3408200	247.42999267578125
856	2015-05-28	251.8000030517578	245.0500030517578	247.02999877929688	251.4499969482422	3647300	251.4499969482422
857	2015-05-29	252.8699951171875	249.42999267578125	251.0	250.8000030517578	3789300	250.8000030517578
858	2015-06-01	251.60000610351562	247.47000122070312	251.41000366210938	249.4499969482422	2505100	249.4499969482422
859	2015-06-02	249.39999389648438	246.3000030517578	248.9199981689453	248.35000610351562	2134800	248.35000610351562
860	2015-06-03	250.72000122070312	247.00999450683594	248.1999969482422	248.99000549316406	1781500	248.99000549316406
861	2015-06-04	249.3000030517578	245.7100067138672	247.5	245.9199981689453	2453600	245.9199981689453
862	2015-06-05	249.6999969482422	245.67999267578125	246.0	249.13999938964844	3022000	249.13999938964844
863	2015-06-08	258.75	250.30999755859375	250.85000610351562	256.2900085449219	5017000	256.2900085449219
864	2015-06-09	257.739990234375	254.13999938964844	255.39999389648438	256.0	2611100	256.0
865	2015-06-10	254.0	248.5	251.89999389648438	250.6999969482422	3454500	250.6999969482422
866	2015-06-11	254.3699951171875	250.42999267578125	253.25999450683594	251.41000366210938	2044100	251.41000366210938
867	2015-06-12	253.4600067138672	250.2100067138672	250.2100067138672	250.69000244140625	1422300	250.69000244140625
868	2015-06-15	251.27999877929688	246.00999450683594	249.6999969482422	250.3800048828125	2186200	250.3800048828125
869	2015-06-16	253.44000244140625	249.10000610351562	250.1300048828125	253.1199951171875	1984700	253.1199951171875
870	2015-06-17	264.3599853515625	252.02000427246094	252.1699981689453	260.4100036621094	5512900	260.4100036621094
871	2015-06-18	263.4599914550781	260.0199890136719	262.0	261.8900146484375	2782700	261.8900146484375
872	2015-06-19	263.79998779296875	260.1000061035156	262.3999938964844	262.510009765625	2463000	262.510009765625
873	2015-06-22	264.3999938964844	255.69000244140625	262.1499938964844	259.7900085449219	4561100	259.7900085449219
874	2015-06-23	268.0	258.57000732421875	260.32000732421875	267.6700134277344	3870800	267.6700134277344
875	2015-06-24	267.3500061035156	263.7200012207031	266.9800109863281	265.1700134277344	2412300	265.1700134277344
876	2015-06-25	271.4100036621094	265.25	266.45001220703125	268.7900085449219	2849200	268.7900085449219
877	2015-06-26	269.1099853515625	266.0	268.8900146484375	267.0899963378906	3838400	267.0899963378906
878	2015-06-29	265.95001220703125	260.70001220703125	261.95001220703125	262.0199890136719	3478900	262.0199890136719
879	2015-06-30	270.9200134277344	264.0	264.79998779296875	268.260009765625	3086900	268.260009765625
880	2015-07-01	272.6199951171875	267.8500061035156	271.1099853515625	269.1499938964844	2101200	269.1499938964844
881	2015-07-02	282.45001220703125	273.30999755859375	280.20001220703125	280.0199890136719	7163900	280.0199890136719
882	2015-07-06	281.69000244140625	276.29998779296875	278.8800048828125	279.7200012207031	4121900	279.7200012207031
883	2015-07-07	275.20001220703125	260.7699890136719	275.0	267.8800048828125	6105100	267.8800048828125
884	2015-07-08	260.79998779296875	254.30999755859375	259.32000732421875	254.9600067138672	6221100	254.9600067138672
885	2015-07-09	262.95001220703125	256.7900085449219	259.0799865722656	257.9200134277344	3334100	257.9200134277344
886	2015-07-10	263.0	257.82000732421875	262.2200012207031	259.1499938964844	2610900	259.1499938964844
887	2015-07-13	262.54998779296875	256.04998779296875	262.25	262.1600036621094	2960300	262.1600036621094
888	2015-07-14	265.989990234375	260.510009765625	262.1000061035156	265.6499938964844	1907600	265.6499938964844
889	2015-07-15	267.489990234375	262.0799865722656	266.739990234375	263.1400146484375	2021600	263.1400146484375
890	2015-07-16	267.20001220703125	263.1600036621094	264.2200012207031	266.67999267578125	1616000	266.67999267578125
891	2015-07-17	275.5400085449219	268.25	272.5	274.6600036621094	5004100	274.6600036621094
892	2015-07-20	286.6499938964844	272.5400085449219	275.0	282.260009765625	4978500	282.260009765625
893	2015-07-21	273.5	266.54998779296875	270.04998779296875	266.7699890136719	6108700	266.7699890136719
894	2015-07-22	269.44000244140625	260.8599853515625	261.2699890136719	267.8699951171875	3105000	267.8699951171875
895	2015-07-23	269.8999938964844	265.2699890136719	269.6499938964844	267.20001220703125	2227200	267.20001220703125
896	2015-07-24	271.0899963378906	263.9200134277344	267.3800048828125	265.4100036621094	2836500	265.4100036621094
897	2015-07-27	264.42999267578125	250.7899932861328	262.42999267578125	253.00999450683594	4694200	253.00999450683594
898	2015-07-28	265.3999938964844	251.83999633789062	255.75	264.82000732421875	3895800	264.82000732421875
899	2015-07-29	267.8900146484375	262.0	264.2699890136719	263.82000732421875	2790100	263.82000732421875
900	2015-07-30	266.94000244140625	262.1099853515625	262.69000244140625	266.7900085449219	2034600	266.7900085449219
901	2015-07-31	269.3599853515625	265.1199951171875	267.6000061035156	266.1499938964844	2222600	266.1499938964844
902	2015-08-03	266.7099914550781	257.07000732421875	266.2900085449219	259.989990234375	2553500	259.989990234375
903	2015-08-04	266.7200012207031	258.3399963378906	260.010009765625	266.2799987792969	2352500	266.2799987792969
904	2015-08-05	271.0	260.3999938964844	263.5799865722656	270.1300048828125	6214300	270.1300048828125
905	2015-08-06	255.0	236.1199951171875	249.5399932861328	246.1300048828125	14623800	246.1300048828125
906	2015-08-07	243.72999572753906	238.38999938964844	243.5800018310547	242.50999450683594	5073400	242.50999450683594
907	2015-08-10	242.97000122070312	236.0500030517578	238.14999389648438	241.13999938964844	4185900	241.13999938964844
908	2015-08-11	239.3000030517578	234.44000244140625	237.14999389648438	237.3699951171875	4264900	237.3699951171875
909	2015-08-12	239.77000427246094	232.74000549316406	235.0	238.1699981689453	3728000	238.1699981689453
910	2015-08-13	246.47999572753906	239.1199951171875	239.86000061035156	242.50999450683594	4689200	242.50999450683594
911	2015-08-14	247.92999267578125	241.77000427246094	247.24000549316406	243.14999389648438	4364800	243.14999389648438
912	2015-08-17	256.5899963378906	250.50999450683594	255.55999755859375	254.99000549316406	7176700	254.99000549316406
913	2015-08-18	260.95001220703125	253.55999755859375	255.3800048828125	260.7200012207031	4195000	260.7200012207031
914	2015-08-19	260.6499938964844	255.02000427246094	260.3299865722656	255.25	3604300	255.25
915	2015-08-20	254.55999755859375	241.89999389648438	252.05999755859375	242.17999267578125	4905800	242.17999267578125
916	2015-08-21	243.8000030517578	230.50999450683594	236.0	230.77000427246094	6590200	230.77000427246094
917	2015-08-24	231.39999389648438	195.0	202.7899932861328	218.8699951171875	9581600	218.8699951171875
918	2015-08-25	230.89999389648438	219.1199951171875	230.52000427246094	220.02999877929688	4327300	220.02999877929688
919	2015-08-26	228.0	215.50999450683594	227.92999267578125	224.83999633789062	4963000	224.83999633789062
920	2015-08-27	244.75	230.80999755859375	231.0	242.99000549316406	7656000	242.99000549316406
921	2015-08-28	251.4499969482422	241.57000732421875	241.86000061035156	248.47999572753906	5513700	248.47999572753906
922	2015-08-31	254.9499969482422	245.50999450683594	245.6199951171875	249.05999755859375	4700200	249.05999755859375
923	2015-09-01	246.0	236.97000122070312	240.33999633789062	238.6300048828125	5454800	238.6300048828125
924	2015-09-02	247.8800048828125	239.77999877929688	245.3000030517578	247.69000244140625	4629200	247.69000244140625
925	2015-09-03	252.0800018310547	245.0	252.05999755859375	245.57000732421875	4194800	245.57000732421875
926	2015-09-04	244.08999633789062	238.1999969482422	240.88999938964844	241.92999267578125	3689200	241.92999267578125
927	2015-09-08	249.16000366210938	244.0500030517578	245.0500030517578	248.1699981689453	3138200	248.1699981689453
928	2015-09-09	254.25	248.3000030517578	252.0500030517578	248.91000366210938	3390800	248.91000366210938
929	2015-09-10	250.72000122070312	245.3300018310547	247.22999572753906	248.47999572753906	2709000	248.47999572753906
930	2015-09-11	250.24000549316406	244.72999572753906	247.63999938964844	250.24000549316406	2350800	250.24000549316406
931	2015-09-14	254.25	249.6699981689453	251.10000610351562	253.19000244140625	2890900	253.19000244140625
932	2015-09-15	254.60000610351562	249.5	252.75	253.57000732421875	2933500	253.57000732421875
933	2015-09-16	262.8800048828125	252.8800048828125	253.0399932861328	262.25	4417100	262.25
934	2015-09-17	265.5	260.69000244140625	263.9599914550781	262.07000732421875	3585800	262.07000732421875
935	2015-09-18	263.82000732421875	257.5	257.9599914550781	260.6199951171875	3763100	260.6199951171875
936	2015-09-21	271.57000732421875	255.8000030517578	263.9800109863281	264.20001220703125	6120200	264.20001220703125
937	2015-09-22	262.6499938964844	255.8699951171875	259.0299987792969	260.94000244140625	3664400	260.94000244140625
938	2015-09-23	262.0799865722656	257.5799865722656	261.95001220703125	261.05999755859375	2600800	261.05999755859375
939	2015-09-24	263.45001220703125	256.2099914550781	259.5299987792969	263.1199951171875	3448200	263.1199951171875
940	2015-09-25	266.9100036621094	256.1499938964844	266.6099853515625	256.9100036621094	3773400	256.9100036621094
941	2015-09-28	259.7900085449219	246.61000061035156	257.3500061035156	248.42999267578125	4901100	248.42999267578125
942	2015-09-29	254.72999572753906	245.4600067138672	250.4600067138672	246.64999389648438	3703200	246.64999389648438
943	2015-09-30	252.39999389648438	242.33999633789062	252.0	248.39999389648438	4929600	248.39999389648438
944	2015-10-01	248.5	237.1300048828125	247.50999450683594	239.8800048828125	4573000	239.8800048828125
945	2015-10-02	247.6999969482422	234.92999267578125	235.60000610351562	247.57000732421875	4424000	247.57000732421875
946	2015-10-05	249.83999633789062	244.1300048828125	248.83999633789062	246.14999389648438	3689900	246.14999389648438
947	2015-10-06	243.02999877929688	235.5800018310547	240.0	241.4600067138672	5225200	241.4600067138672
948	2015-10-07	237.6999969482422	229.1199951171875	236.6300048828125	231.9600067138672	6814000	231.9600067138672
949	2015-10-08	230.72000122070312	221.30999755859375	230.0800018310547	226.72000122070312	6133200	226.72000122070312
950	2015-10-09	224.3699951171875	218.36000061035156	220.92999267578125	220.69000244140625	6158400	220.69000244140625
951	2015-10-12	223.0	215.27000427246094	222.99000549316406	215.5800018310547	3836300	215.5800018310547
952	2015-10-13	222.52000427246094	211.1300048828125	213.27999877929688	219.25	5171500	219.25
953	2015-10-14	220.9499969482422	215.42999267578125	220.6699981689453	216.8800048828125	3104400	216.8800048828125
954	2015-10-15	221.72999572753906	213.6999969482422	216.42999267578125	221.30999755859375	2844200	221.30999755859375
955	2015-10-16	230.47999572753906	222.8699951171875	223.0399932861328	227.00999450683594	4334500	227.00999450683594
956	2015-10-19	231.14999389648438	224.94000244140625	226.5	228.10000610351562	2507900	228.10000610351562
957	2015-10-20	228.60000610351562	202.0	227.72000122070312	213.02999877929688	14900000	213.02999877929688
958	2015-10-21	214.80999755859375	208.8000030517578	211.99000549316406	210.08999633789062	4151500	210.08999633789062
959	2015-10-22	215.75	209.39999389648438	211.55999755859375	211.72000122070312	2825200	211.72000122070312
960	2015-10-23	215.35000610351562	207.69000244140625	215.0	209.08999633789062	4235500	209.08999633789062
961	2015-10-26	215.8800048828125	210.0	211.3800048828125	215.25999450683594	3391400	215.25999450683594
962	2015-10-27	217.10000610351562	207.50999450683594	214.83999633789062	210.35000610351562	3519400	210.35000610351562
963	2015-10-28	213.4499969482422	208.3000030517578	211.30999755859375	212.9600067138672	2728600	212.9600067138672
964	2015-10-29	213.75	210.63999938964844	211.75	211.6300048828125	1805000	211.6300048828125
965	2015-10-30	211.6300048828125	203.88999938964844	210.39999389648438	206.92999267578125	4438900	206.92999267578125
966	2015-11-02	215.8000030517578	207.22000122070312	208.9199981689453	213.7899932861328	3927900	213.7899932861328
967	2015-11-03	214.44000244140625	207.75	213.85000610351562	208.35000610351562	8332500	208.35000610351562
968	2015-11-04	232.74000549316406	225.1999969482422	227.0	231.6300048828125	12726400	231.6300048828125
969	2015-11-05	234.5800018310547	229.19000244140625	230.5800018310547	231.77000427246094	4496800	231.77000427246094
970	2015-11-06	233.36000061035156	229.5	230.6999969482422	232.36000061035156	2445300	232.36000061035156
971	2015-11-09	232.99000549316406	224.30999755859375	232.99000549316406	225.3300018310547	3850900	225.3300018310547
972	2015-11-10	223.6999969482422	216.0800018310547	223.47999572753906	216.5	4617000	216.5
973	2015-11-11	219.47999572753906	213.6300048828125	217.77000427246094	219.0800018310547	3347800	219.0800018310547
974	2015-11-12	219.0	212.66000366210938	217.85000610351562	212.94000244140625	2915900	212.94000244140625
975	2015-11-13	212.99000549316406	206.52000427246094	212.9499969482422	207.19000244140625	3430300	207.19000244140625
976	2015-11-16	214.97999572753906	205.8000030517578	206.08999633789062	214.30999755859375	2925400	214.30999755859375
977	2015-11-17	216.0	211.39999389648438	215.1999969482422	214.0	2148700	214.0
978	2015-11-18	221.3800048828125	212.52000427246094	214.5	221.07000732421875	2811900	221.07000732421875
979	2015-11-19	226.19000244140625	220.3000030517578	220.5399932861328	221.8000030517578	2504400	221.8000030517578
980	2015-11-20	225.0	213.5800018310547	223.49000549316406	220.00999450683594	4400700	220.00999450683594
981	2015-11-23	219.17999267578125	214.67999267578125	217.35000610351562	217.75	2526200	217.75
982	2015-11-24	221.0	215.0	215.3699951171875	218.25	2480300	218.25
983	2015-11-25	230.8300018310547	220.3800048828125	221.33999633789062	229.63999938964844	3990800	229.63999938964844
984	2015-11-27	232.25	227.00999450683594	231.05999755859375	231.61000061035156	1949400	231.61000061035156
985	2015-11-30	234.27999877929688	229.0800018310547	231.7899932861328	230.25999450683594	2659800	230.25999450683594
986	2015-12-01	238.0	231.0500030517578	231.05999755859375	237.19000244140625	3734000	237.19000244140625
987	2015-12-02	238.60000610351562	231.22999572753906	237.0	231.99000549316406	2981500	231.99000549316406
988	2015-12-03	237.4499969482422	230.0	235.47999572753906	232.7100067138672	2939600	232.7100067138672
989	2015-12-04	233.27000427246094	227.66000366210938	232.4600067138672	230.3800048828125	2573600	230.3800048828125
990	2015-12-07	235.6300048828125	226.14999389648438	227.6999969482422	231.1300048828125	3144200	231.1300048828125
991	2015-12-08	228.8000030517578	224.1999969482422	227.52000427246094	226.72000122070312	2687600	226.72000122070312
992	2015-12-09	227.5	220.72000122070312	226.6999969482422	224.52000427246094	3057800	224.52000427246094
993	2015-12-10	228.49000549316406	223.63999938964844	224.7100067138672	227.07000732421875	2071700	227.07000732421875
994	2015-12-11	225.75	216.63999938964844	225.24000549316406	217.02000427246094	3268700	217.02000427246094
995	2015-12-14	220.9199981689453	214.8699951171875	217.50999450683594	218.5800018310547	2827100	218.5800018310547
996	2015-12-15	222.22000122070312	218.0	221.82000732421875	221.08999633789062	2244400	221.08999633789062
997	2015-12-16	234.8800048828125	220.72999572753906	222.10000610351562	234.50999450683594	5104300	234.50999450683594
998	2015-12-17	237.75999450683594	229.80999755859375	233.94000244140625	233.38999938964844	3298600	233.38999938964844
999	2015-12-18	235.89999389648438	229.2899932861328	232.88999938964844	230.4600067138672	3014200	230.4600067138672
1000	2015-12-21	235.8300018310547	231.0800018310547	231.69000244140625	232.55999755859375	1953200	232.55999755859375
1001	2015-12-22	236.5500030517578	229.6300048828125	234.99000549316406	229.9499969482422	1961500	229.9499969482422
1002	2015-12-23	233.4499969482422	228.1300048828125	232.17999267578125	229.6999969482422	1555000	229.6999969482422
1003	2015-12-24	231.8800048828125	228.27999877929688	230.55999755859375	230.57000732421875	708000	230.57000732421875
1004	2015-12-28	231.97999572753906	225.5399932861328	231.49000549316406	228.9499969482422	1901300	228.9499969482422
1005	2015-12-29	237.72000122070312	229.5500030517578	230.05999755859375	237.19000244140625	2406300	237.19000244140625
1006	2015-12-30	243.6300048828125	235.6699981689453	236.60000610351562	238.08999633789062	3697900	238.08999633789062
1007	2015-12-31	243.4499969482422	238.3699951171875	238.50999450683594	240.00999450683594	2715000	240.00999450683594
1008	2016-01-04	231.3800048828125	219.0	230.72000122070312	223.41000366210938	6827100	223.41000366210938
1009	2016-01-05	226.88999938964844	220.0	226.36000061035156	223.42999267578125	3186800	223.42999267578125
1010	2016-01-06	220.0500030517578	215.97999572753906	220.0	219.0399932861328	3779100	219.0399932861328
1011	2016-01-07	218.44000244140625	213.6699981689453	214.19000244140625	215.64999389648438	3554300	215.64999389648438
1012	2016-01-08	220.44000244140625	210.77000427246094	217.86000061035156	211.0	3628100	211.0
1013	2016-01-11	214.4499969482422	203.0	214.00999450683594	207.85000610351562	4091400	207.85000610351562
1014	2016-01-12	213.74000549316406	205.30999755859375	211.60000610351562	209.97000122070312	3091900	209.97000122070312
1015	2016-01-13	212.64999389648438	200.0	212.00999450683594	200.30999755859375	4126400	200.30999755859375
1016	2016-01-14	210.0	193.3800048828125	202.2100067138672	206.17999267578125	6490700	206.17999267578125
1017	2016-01-15	205.07000732421875	197.25	198.97000122070312	204.99000549316406	5578600	204.99000549316406
1018	2016-01-19	210.47000122070312	200.77999877929688	208.7100067138672	204.72000122070312	4038700	204.72000122070312
1019	2016-01-20	201.27999877929688	191.25	199.39999389648438	198.6999969482422	5838600	198.6999969482422
1020	2016-01-21	203.22999572753906	195.02000427246094	201.5500030517578	199.97000122070312	3166200	199.97000122070312
1021	2016-01-22	205.5	199.02999877929688	204.8000030517578	202.5500030517578	3124100	202.5500030517578
1022	2016-01-25	203.57000732421875	195.8800048828125	200.05999755859375	196.3800048828125	2698700	196.3800048828125
1023	2016-01-26	197.82000732421875	188.8800048828125	196.6999969482422	193.55999755859375	4964200	193.55999755859375
1024	2016-01-27	193.25999450683594	185.77000427246094	192.3800048828125	188.07000732421875	3617200	188.07000732421875
1025	2016-01-28	191.27999877929688	182.41000366210938	190.7899932861328	189.6999969482422	4592800	189.6999969482422
1026	2016-01-29	193.74000549316406	188.0800018310547	189.9499969482422	191.1999969482422	2852300	191.1999969482422
1027	2016-02-01	199.52000427246094	182.75	188.75999450683594	196.94000244140625	5297600	196.94000244140625
1028	2016-02-02	193.1199951171875	180.22999572753906	192.4199981689453	182.77999877929688	5773600	182.77999877929688
1029	2016-02-03	183.94000244140625	170.17999267578125	183.58999633789062	173.47999572753906	7931400	173.47999572753906
1030	2016-02-04	175.97999572753906	166.99000549316406	170.6999969482422	175.3300018310547	4385400	175.3300018310547
1031	2016-02-05	173.0	157.74000549316406	171.3000030517578	162.60000610351562	9437600	162.60000610351562
1032	2016-02-08	157.14999389648438	146.0	157.10000610351562	147.99000549316406	9313000	147.99000549316406
1033	2016-02-09	159.7899932861328	141.0500030517578	142.32000732421875	148.25	8651600	148.25
1034	2016-02-10	154.97000122070312	141.74000549316406	150.5	143.6699981689453	10406500	143.6699981689453
1035	2016-02-11	163.25999450683594	147.0	152.0	150.47000122070312	14252400	150.47000122070312
1036	2016-02-12	157.00999450683594	143.6999969482422	155.0	151.0399932861328	7235800	151.0399932861328
1037	2016-02-16	162.9499969482422	154.11000061035156	158.6999969482422	155.1699981689453	5593800	155.1699981689453
1038	2016-02-17	169.33999633789062	156.67999267578125	159.0	168.67999267578125	5825200	168.67999267578125
1039	2016-02-18	172.9499969482422	164.77000427246094	172.4199981689453	166.77000427246094	3887600	166.77000427246094
1040	2016-02-19	167.49000549316406	162.5	163.66000366210938	166.5800018310547	2959400	166.5800018310547
1041	2016-02-22	178.91000366210938	169.85000610351562	170.1199951171875	177.74000549316406	5060100	177.74000549316406
1042	2016-02-23	181.72999572753906	173.67999267578125	176.16000366210938	177.2100067138672	5984400	177.2100067138672
1043	2016-02-24	179.5	167.83999633789062	172.75	179.0	5395600	179.0
1044	2016-02-25	188.52000427246094	175.1999969482422	178.64999389648438	187.42999267578125	5750700	187.42999267578125
1045	2016-02-26	192.0	185.0	188.6999969482422	190.33999633789062	6065100	190.33999633789062
1046	2016-02-29	196.35000610351562	189.22000122070312	192.39999389648438	191.92999267578125	4499000	191.92999267578125
1047	2016-03-01	195.9499969482422	182.6999969482422	194.25	186.35000610351562	6712200	186.35000610351562
1048	2016-03-02	188.52000427246094	181.5	183.72999572753906	188.33999633789062	4862400	188.33999633789062
1049	2016-03-03	197.4199981689453	184.22000122070312	188.27999877929688	195.74000549316406	4829000	195.74000549316406
1050	2016-03-04	204.02999877929688	197.5	198.0	201.0399932861328	6489100	201.0399932861328
1051	2016-03-07	209.6999969482422	197.39999389648438	197.67999267578125	205.2899932861328	5329400	205.2899932861328
1052	2016-03-08	207.5	202.1999969482422	203.5	202.60000610351562	4178700	202.60000610351562
1053	2016-03-09	209.3699951171875	202.7899932861328	204.52000427246094	208.72000122070312	3208600	208.72000122070312
1054	2016-03-10	213.2899932861328	200.6699981689453	210.0	205.17999267578125	5192500	205.17999267578125
1055	2016-03-11	209.4199981689453	205.3300018310547	207.92999267578125	207.5	3343100	207.5
1056	2016-03-14	216.72000122070312	210.63999938964844	212.64999389648438	215.14999389648438	4065700	215.14999389648438
1057	2016-03-15	218.97000122070312	211.5	214.27000427246094	218.33999633789062	3180500	218.33999633789062
1058	2016-03-16	222.5800018310547	217.02000427246094	218.0	221.92999267578125	3516700	221.92999267578125
1059	2016-03-17	228.5	220.0	221.47000122070312	226.3800048828125	3782900	226.3800048828125
1060	2016-03-18	234.47999572753906	228.05999755859375	229.10000610351562	232.74000549316406	4711800	232.74000549316406
1061	2016-03-21	239.8800048828125	235.0	235.33999633789062	238.32000732421875	5307800	238.32000732421875
1062	2016-03-22	238.99000549316406	232.55999755859375	237.2100067138672	234.24000549316406	4316000	234.24000549316406
1063	2016-03-23	234.72999572753906	222.02999877929688	232.3699951171875	222.5800018310547	4948800	222.5800018310547
1064	2016-03-24	228.88999938964844	215.0	215.77999877929688	227.75	4960900	227.75
1065	2016-03-28	234.80999755859375	225.0	231.61000061035156	230.25999450683594	3925700	230.25999450683594
1066	2016-03-29	232.3800048828125	225.3300018310547	229.88999938964844	230.1300048828125	4014300	230.1300048828125
1067	2016-03-30	235.5	226.5	235.08999633789062	226.88999938964844	4033000	226.88999938964844
1068	2016-03-31	237.4199981689453	225.00999450683594	229.33999633789062	229.77000427246094	8012900	229.77000427246094
1069	2016-04-01	247.89999389648438	233.25	244.8300018310547	237.58999633789062	15997500	237.58999633789062
1070	2016-04-04	252.1199951171875	243.63999938964844	249.1199951171875	246.99000549316406	13475300	246.99000549316406
1071	2016-04-05	256.55999755859375	240.0	240.5	255.47000122070312	9948700	255.47000122070312
1072	2016-04-06	267.739990234375	253.4499969482422	253.97000122070312	265.4200134277344	11705500	265.4200134277344
1073	2016-04-07	269.3399963378906	254.50999450683594	266.45001220703125	257.20001220703125	8856200	257.20001220703125
1074	2016-04-08	260.82000732421875	248.02000427246094	260.5	250.07000732421875	7363900	250.07000732421875
1075	2016-04-11	258.989990234375	245.3000030517578	251.0	249.9199981689453	9161700	249.9199981689453
1076	2016-04-12	251.8000030517578	243.6300048828125	249.5	247.82000732421875	5763200	247.82000732421875
1077	2016-04-13	255.5	247.3300018310547	248.50999450683594	254.52999877929688	4925600	254.52999877929688
1078	2016-04-14	256.8399963378906	251.0500030517578	253.0	251.86000061035156	4132200	251.86000061035156
1079	2016-04-15	254.60000610351562	249.1199951171875	251.30999755859375	254.50999450683594	3752400	254.50999450683594
1080	2016-04-18	258.30999755859375	251.66000366210938	252.22999572753906	253.8800048828125	4271400	253.8800048828125
1081	2016-04-19	254.3699951171875	241.25	253.1199951171875	247.3699951171875	6357500	247.3699951171875
1082	2016-04-20	253.66000366210938	241.5	246.25999450683594	249.97000122070312	5194100	249.97000122070312
1083	2016-04-21	250.89999389648438	246.91000366210938	248.99000549316406	248.2899932861328	2783100	248.2899932861328
1084	2016-04-22	254.0	245.7100067138672	248.88999938964844	253.75	3786300	253.75
1085	2016-04-25	257.3800048828125	250.75999450683594	253.00999450683594	251.82000732421875	3670300	251.82000732421875
1086	2016-04-26	255.72999572753906	249.38999938964844	252.0500030517578	253.74000549316406	3223800	253.74000549316406
1087	2016-04-27	255.0	249.39999389648438	252.75	251.47000122070312	3205800	251.47000122070312
1088	2016-04-28	253.42999267578125	247.44000244140625	249.85000610351562	247.7100067138672	2519000	247.7100067138672
1089	2016-04-29	248.42999267578125	237.80999755859375	248.13999938964844	240.75999450683594	5413800	240.75999450683594
1090	2016-05-02	243.19000244140625	234.82000732421875	241.5	241.8000030517578	3843900	241.8000030517578
1091	2016-05-03	238.91000366210938	231.6199951171875	237.36000061035156	232.32000732421875	4302200	232.32000732421875
1092	2016-05-04	234.4600067138672	220.39999389648438	230.2899932861328	222.55999755859375	8700500	222.55999755859375
1093	2016-05-05	228.63999938964844	209.7899932861328	228.4600067138672	211.52999877929688	11254800	211.52999877929688
1094	2016-05-06	216.3699951171875	208.11000061035156	210.8699951171875	214.92999267578125	5685200	214.92999267578125
1095	2016-05-09	216.14999389648438	206.8000030517578	215.72000122070312	208.9199981689453	4776400	208.9199981689453
1096	2016-05-10	209.47000122070312	205.0	207.5500030517578	208.69000244140625	4070600	208.69000244140625
1097	2016-05-11	215.47999572753906	206.0500030517578	207.58999633789062	208.9600067138672	5161900	208.9600067138672
1098	2016-05-12	211.6699981689453	203.66000366210938	211.44000244140625	207.27999877929688	3650500	207.27999877929688
1099	2016-05-13	211.1999969482422	206.6999969482422	207.77999877929688	207.61000061035156	2822800	207.61000061035156
1100	2016-05-16	213.14999389648438	207.9199981689453	208.14999389648438	208.2899932861328	2949400	208.2899932861328
1101	2016-05-17	209.82000732421875	204.02000427246094	209.0500030517578	204.66000366210938	2843600	204.66000366210938
1102	2016-05-18	215.30999755859375	207.75	209.14999389648438	211.1699981689453	5617500	211.1699981689453
1103	2016-05-19	216.7899932861328	207.3000030517578	213.6199951171875	215.2100067138672	6866300	215.2100067138672
1104	2016-05-20	220.5500030517578	216.35000610351562	216.99000549316406	220.27999877929688	9007100	220.27999877929688
1105	2016-05-23	222.60000610351562	215.86000061035156	219.8699951171875	216.22000122070312	5102500	216.22000122070312
1106	2016-05-24	218.74000549316406	215.17999267578125	216.60000610351562	217.91000366210938	3013800	217.91000366210938
1107	2016-05-25	221.36000061035156	216.50999450683594	217.91000366210938	219.5800018310547	3126800	219.5800018310547
1108	2016-05-26	225.25999450683594	219.0500030517578	220.5	225.1199951171875	4072400	225.1199951171875
1109	2016-05-27	225.92999267578125	220.75	224.99000549316406	223.0399932861328	3650300	223.0399932861328
1110	2016-05-31	224.75	221.5	223.0399932861328	223.22999572753906	2789000	223.22999572753906
1111	2016-06-01	222.39999389648438	216.88999938964844	221.47999572753906	219.55999755859375	2982700	219.55999755859375
1112	2016-06-02	219.91000366210938	217.11000061035156	219.58999633789062	218.9600067138672	2032800	218.9600067138672
1113	2016-06-03	221.94000244140625	218.00999450683594	220.0	218.99000549316406	2229000	218.99000549316406
1114	2016-06-06	220.89999389648438	215.4499969482422	218.0	220.67999267578125	2249500	220.67999267578125
1115	2016-06-07	234.44000244140625	221.52000427246094	222.24000549316406	232.33999633789062	6213600	232.33999633789062
1116	2016-06-08	240.85000610351562	232.61000061035156	233.8000030517578	235.52000427246094	5972000	235.52000427246094
1117	2016-06-09	235.3300018310547	227.05999755859375	234.97999572753906	229.36000061035156	4492100	229.36000061035156
1118	2016-06-10	227.97000122070312	218.4199981689453	227.38999938964844	218.7899932861328	6026600	218.7899932861328
1119	2016-06-13	225.77000427246094	217.66000366210938	219.5	217.8699951171875	4193000	217.8699951171875
1120	2016-06-14	222.1999969482422	212.52999877929688	218.8800048828125	214.9600067138672	3580200	214.9600067138672
1121	2016-06-15	221.89999389648438	215.1300048828125	216.9499969482422	217.6999969482422	2908500	217.6999969482422
1122	2016-06-16	218.0399932861328	213.5	217.4199981689453	217.92999267578125	2440300	217.92999267578125
1123	2016-06-17	219.99000549316406	214.5	217.80999755859375	215.47000122070312	3112600	215.47000122070312
1124	2016-06-20	223.75	218.22999572753906	219.5	219.6999969482422	3555500	219.6999969482422
1125	2016-06-21	222.57000732421875	218.80999755859375	220.67999267578125	219.61000061035156	4529000	219.61000061035156
1126	2016-06-22	205.9499969482422	195.75	199.47000122070312	196.66000366210938	23742400	196.66000366210938
1127	2016-06-23	197.5500030517578	192.1300048828125	195.69000244140625	196.39999389648438	10130700	196.39999389648438
1128	2016-06-24	195.1199951171875	189.72999572753906	190.0500030517578	193.14999389648438	7026500	193.14999389648438
1129	2016-06-27	198.80999755859375	187.8699951171875	190.86000061035156	198.5500030517578	7205400	198.5500030517578
1130	2016-06-28	204.0500030517578	199.41000366210938	201.88999938964844	201.7899932861328	6212400	201.7899932861328
1131	2016-06-29	211.77999877929688	203.0	205.1300048828125	210.19000244140625	5994900	210.19000244140625
1132	2016-06-30	213.5	209.02000427246094	212.97000122070312	212.27999877929688	4843100	212.27999877929688
1133	2016-07-01	218.24000549316406	206.0	206.13999938964844	216.5	5400000	216.5
1134	2016-07-05	214.5399932861328	208.0	209.72999572753906	213.97999572753906	5175300	213.97999572753906
1135	2016-07-06	215.22999572753906	209.0	210.0	214.44000244140625	4919900	214.44000244140625
1136	2016-07-07	218.1199951171875	213.00999450683594	213.10000610351562	215.94000244140625	3612000	215.94000244140625
1137	2016-07-08	219.80999755859375	214.5	217.8000030517578	216.77999877929688	4074800	216.77999877929688
1138	2016-07-11	226.77999877929688	219.50999450683594	219.9600067138672	224.77999877929688	5429800	224.77999877929688
1139	2016-07-12	227.5	223.22000122070312	224.10000610351562	224.64999389648438	4571300	224.64999389648438
1140	2016-07-13	225.58999633789062	220.2899932861328	225.5	222.52999877929688	3567100	222.52999877929688
1141	2016-07-14	224.94000244140625	221.0500030517578	223.1199951171875	221.52999877929688	2675800	221.52999877929688
1142	2016-07-15	222.75	219.63999938964844	222.52000427246094	220.39999389648438	2234200	220.39999389648438
1143	2016-07-18	227.08999633789062	218.3000030517578	219.63999938964844	226.25	3412100	226.25
1144	2016-07-19	229.10000610351562	224.75	225.0	225.25999450683594	3115100	225.25999450683594
1145	2016-07-20	229.8000030517578	225.0	226.47000122070312	228.36000061035156	2568500	228.36000061035156
1146	2016-07-21	227.85000610351562	219.10000610351562	226.0	220.5	4428700	220.5
1147	2016-07-22	224.5	218.8800048828125	221.99000549316406	222.27000427246094	2579700	222.27000427246094
1148	2016-07-25	231.38999938964844	221.3699951171875	222.27000427246094	230.00999450683594	4490700	230.00999450683594
1149	2016-07-26	230.0	225.3000030517578	227.69000244140625	229.50999450683594	3430000	229.50999450683594
1150	2016-07-27	233.36000061035156	226.9199981689453	229.33999633789062	228.49000549316406	2889000	228.49000549316406
1151	2016-07-28	230.75999450683594	226.60000610351562	227.9499969482422	230.61000061035156	2419100	230.61000061035156
1152	2016-07-29	235.27999877929688	230.24000549316406	230.6999969482422	234.7899932861328	3070800	234.7899932861328
1153	2016-08-01	236.6300048828125	229.3800048828125	235.5	230.00999450683594	4016300	230.00999450683594
1154	2016-08-02	229.8699951171875	221.39999389648438	229.3699951171875	227.1999969482422	3934400	227.1999969482422
1155	2016-08-03	229.6999969482422	224.2100067138672	227.3699951171875	225.7899932861328	3887800	225.7899932861328
1156	2016-08-04	230.86000061035156	222.0500030517578	225.69000244140625	230.61000061035156	4147000	230.61000061035156
1157	2016-08-05	232.0	227.39999389648438	230.0	230.02999877929688	3205200	230.02999877929688
1158	2016-08-08	229.60000610351562	226.08999633789062	228.0	226.16000366210938	2263600	226.16000366210938
1159	2016-08-09	231.5399932861328	226.64999389648438	226.82000732421875	229.0800018310547	2207800	229.0800018310547
1160	2016-08-10	229.8699951171875	224.6199951171875	228.24000549316406	225.64999389648438	2338300	225.64999389648438
1161	2016-08-11	227.57000732421875	223.41000366210938	226.1699981689453	224.91000366210938	1880900	224.91000366210938
1162	2016-08-12	226.64999389648438	224.0399932861328	225.41000366210938	225.61000061035156	1813500	225.61000061035156
1163	2016-08-15	229.5	224.92999267578125	226.02000427246094	225.58999633789062	2034300	225.58999633789062
1164	2016-08-16	227.19000244140625	223.41000366210938	225.49000549316406	223.61000061035156	2267100	223.61000061035156
1165	2016-08-17	224.8300018310547	222.8000030517578	224.3300018310547	223.24000549316406	1787100	223.24000549316406
1166	2016-08-18	225.66000366210938	222.2899932861328	223.82000732421875	223.50999450683594	1714500	223.50999450683594
1167	2016-08-19	225.1699981689453	222.52999877929688	223.5399932861328	225.0	1659500	225.0
1168	2016-08-22	225.11000061035156	222.67999267578125	224.1699981689453	222.92999267578125	2065500	222.92999267578125
1169	2016-08-23	228.49000549316406	222.8000030517578	224.32000732421875	224.83999633789062	4784400	224.83999633789062
1170	2016-08-24	227.14999389648438	222.22000122070312	227.0500030517578	222.6199951171875	2570700	222.6199951171875
1171	2016-08-25	223.8000030517578	220.77000427246094	223.11000061035156	220.9600067138672	1762500	220.9600067138672
1172	2016-08-26	222.86000061035156	218.82000732421875	222.13999938964844	219.99000549316406	2239000	219.99000549316406
1173	2016-08-29	220.39999389648438	215.0	220.14999389648438	215.1999969482422	3266300	215.1999969482422
1174	2016-08-30	216.11000061035156	210.52000427246094	216.11000061035156	211.33999633789062	3168900	211.33999633789062
1175	2016-08-31	212.60000610351562	208.64999389648438	210.42999267578125	212.00999450683594	3276500	212.00999450683594
1176	2016-09-01	211.10000610351562	200.5	209.00999450683594	200.77000427246094	7943100	200.77000427246094
1177	2016-09-02	203.1999969482422	196.1999969482422	202.3300018310547	197.77999877929688	5977400	197.77999877929688
1178	2016-09-06	203.25	199.0	199.02000427246094	202.8300018310547	4390600	202.8300018310547
1179	2016-09-07	206.5	200.7100067138672	205.5	201.7100067138672	3640900	201.7100067138672
1180	2016-09-08	199.88999938964844	196.36000061035156	199.5500030517578	197.36000061035156	3377900	197.36000061035156
1181	2016-09-09	199.9199981689453	193.6999969482422	199.08999633789062	194.47000122070312	3757000	194.47000122070312
1182	2016-09-12	201.3699951171875	194.10000610351562	195.0	198.3000030517578	3715200	198.3000030517578
1183	2016-09-13	198.49000549316406	193.4499969482422	197.05999755859375	196.0500030517578	3589400	196.0500030517578
1184	2016-09-14	197.9199981689453	194.86000061035156	195.75	196.41000366210938	2254500	196.41000366210938
1185	2016-09-15	202.52000427246094	196.39999389648438	196.49000549316406	200.4199981689453	3077200	200.4199981689453
1186	2016-09-16	205.6999969482422	199.0	200.4199981689453	205.39999389648438	3107800	205.39999389648438
1187	2016-09-19	209.42999267578125	205.0	207.0	206.33999633789062	2299500	206.33999633789062
1188	2016-09-20	207.75	203.91000366210938	206.85000610351562	204.63999938964844	2410500	204.63999938964844
1189	2016-09-21	207.0	201.55999755859375	206.3699951171875	205.22000122070312	2633500	205.22000122070312
1190	2016-09-22	207.27999877929688	203.0	206.39999389648438	206.42999267578125	2382900	206.42999267578125
1191	2016-09-23	210.17999267578125	205.6699981689453	205.99000549316406	207.4499969482422	2905200	207.4499969482422
1192	2016-09-26	211.0	206.5	206.5	208.99000549316406	2394400	208.99000549316406
1193	2016-09-27	209.97999572753906	204.61000061035156	209.64999389648438	205.80999755859375	3373200	205.80999755859375
1194	2016-09-28	208.25	205.25999450683594	207.50999450683594	206.27000427246094	2088400	206.27000427246094
1195	2016-09-29	207.3300018310547	200.5800018310547	205.60000610351562	200.6999969482422	2727000	200.6999969482422
1196	2016-09-30	204.97999572753906	199.5500030517578	202.2100067138672	204.02999877929688	2586300	204.02999877929688
1197	2016-10-03	215.6699981689453	208.25	212.3000030517578	213.6999969482422	5999900	213.6999969482422
1198	2016-10-04	213.32000732421875	208.82000732421875	213.10000610351562	211.41000366210938	3541500	211.41000366210938
1199	2016-10-05	213.14999389648438	208.1199951171875	212.24000549316406	208.4600067138672	1877500	208.4600067138672
1200	2016-10-06	204.2100067138672	200.2100067138672	202.4600067138672	201.0	4703400	201.0
1201	2016-10-07	201.32000732421875	195.8000030517578	201.0	196.61000061035156	3493000	196.61000061035156
1202	2016-10-10	204.13999938964844	199.66000366210938	201.35000610351562	200.9499969482422	3316300	200.9499969482422
1203	2016-10-11	202.1999969482422	198.30999755859375	201.85000610351562	200.10000610351562	2328400	200.10000610351562
1204	2016-10-12	203.8800048828125	200.4199981689453	200.9499969482422	201.50999450683594	1970700	201.50999450683594
1205	2016-10-13	200.89999389648438	197.0500030517578	200.5	200.24000549316406	2494600	200.24000549316406
1206	2016-10-14	201.42999267578125	196.3000030517578	200.66000366210938	196.50999450683594	4269900	196.50999450683594
1207	2016-10-17	198.38999938964844	192.0	197.0500030517578	193.9600067138672	4554100	193.9600067138672
1208	2016-10-18	199.47000122070312	193.25999450683594	195.99000549316406	199.10000610351562	5680500	199.10000610351562
1209	2016-10-19	206.66000366210938	198.05999755859375	199.74000549316406	203.55999755859375	6991200	203.55999755859375
1210	2016-10-20	203.0	197.0500030517578	202.1199951171875	199.10000610351562	5072900	199.10000610351562
1211	2016-10-21	201.57000732421875	197.41000366210938	198.60000610351562	200.08999633789062	2943400	200.08999633789062
1212	2016-10-24	203.9499969482422	200.25	201.0	202.75999450683594	2751600	202.75999450683594
1213	2016-10-25	204.69000244140625	201.1999969482422	202.89999389648438	202.33999633789062	2445000	202.33999633789062
1214	2016-10-26	203.19000244140625	200.10000610351562	201.0	202.24000549316406	5632800	202.24000549316406
1215	2016-10-27	213.6999969482422	201.64999389648438	211.33999633789062	204.00999450683594	13093700	204.00999450683594
1216	2016-10-28	205.32000732421875	199.8300018310547	204.0	199.97000122070312	4280100	199.97000122070312
1217	2016-10-31	202.49000549316406	195.80999755859375	202.49000549316406	197.72999572753906	4692300	197.72999572753906
1218	2016-11-01	198.5	188.11000061035156	198.0399932861328	190.7899932861328	7060000	190.7899932861328
1219	2016-11-02	192.6999969482422	187.50999450683594	190.0500030517578	188.02000427246094	4253400	188.02000427246094
1220	2016-11-03	191.47000122070312	187.0399932861328	189.0	187.4199981689453	2653000	187.4199981689453
1221	2016-11-04	193.4600067138672	185.9600067138672	189.0	190.55999755859375	5146000	190.55999755859375
1222	2016-11-07	194.2899932861328	190.0500030517578	193.58999633789062	193.2100067138672	3870100	193.2100067138672
1223	2016-11-08	197.49000549316406	191.25999450683594	193.7899932861328	194.94000244140625	3267600	194.94000244140625
1224	2016-11-09	192.0	183.9499969482422	186.8800048828125	190.05999755859375	8173100	190.05999755859375
1225	2016-11-10	191.61000061035156	180.4199981689453	191.0500030517578	185.35000610351562	6750300	185.35000610351562
1226	2016-11-11	188.8800048828125	183.0	184.24000549316406	188.55999755859375	3988500	188.55999755859375
1227	2016-11-14	188.25	178.19000244140625	188.0	181.4499969482422	6552200	181.4499969482422
1228	2016-11-15	186.42999267578125	182.0500030517578	182.77999877929688	183.77000427246094	3902000	183.77000427246094
1229	2016-11-16	184.72999572753906	181.2100067138672	182.64999389648438	183.92999267578125	3434400	183.92999267578125
1230	2016-11-17	189.49000549316406	182.11000061035156	183.49000549316406	188.66000366210938	4887100	188.66000366210938
1231	2016-11-18	193.0	185.0	190.64999389648438	185.02000427246094	5210300	185.02000427246094
1232	2016-11-21	188.88999938964844	184.41000366210938	185.0399932861328	184.52000427246094	4361000	184.52000427246094
1233	2016-11-22	191.47000122070312	183.7100067138672	185.83999633789062	191.1699981689453	5603400	191.1699981689453
1234	2016-11-23	195.63999938964844	189.0	190.61000061035156	193.13999938964844	4891900	193.13999938964844
1235	2016-11-25	197.24000549316406	193.63999938964844	193.63999938964844	196.64999389648438	2366100	196.64999389648438
1236	2016-11-28	199.35000610351562	194.5500030517578	195.47999572753906	196.1199951171875	4529200	196.1199951171875
1237	2016-11-29	196.72999572753906	189.5	195.55999755859375	189.57000732421875	4439300	189.57000732421875
1238	2016-11-30	191.88999938964844	187.5	191.0	189.39999389648438	3547100	189.39999389648438
1239	2016-12-01	188.52999877929688	181.0	188.25	181.8800048828125	5126400	181.8800048828125
1240	2016-12-02	184.8800048828125	180.0	182.8800048828125	181.47000122070312	4042300	181.47000122070312
1241	2016-12-05	188.88999938964844	182.50999450683594	182.50999450683594	186.8000030517578	4072200	186.8000030517578
1242	2016-12-06	186.5800018310547	182.67999267578125	185.52000427246094	185.85000610351562	3391600	185.85000610351562
1243	2016-12-07	193.39999389648438	185.0	186.14999389648438	193.14999389648438	5461900	193.14999389648438
1244	2016-12-08	192.5	189.5399932861328	192.0500030517578	192.2899932861328	3194100	192.2899932861328
1245	2016-12-09	193.83999633789062	190.80999755859375	190.8699951171875	192.17999267578125	2722500	192.17999267578125
1246	2016-12-12	194.4199981689453	191.17999267578125	192.8000030517578	192.42999267578125	2438900	192.42999267578125
1247	2016-12-13	201.27999877929688	193.0	193.17999267578125	198.14999389648438	6823900	198.14999389648438
1248	2016-12-14	203.0	196.75999450683594	198.74000549316406	198.69000244140625	4150900	198.69000244140625
1249	2016-12-15	200.74000549316406	197.38999938964844	198.41000366210938	197.5800018310547	3219600	197.5800018310547
1250	2016-12-16	202.58999633789062	197.60000610351562	198.0800018310547	202.49000549316406	3796900	202.49000549316406
1251	2016-12-19	204.4499969482422	199.83999633789062	202.49000549316406	202.72999572753906	3488100	202.72999572753906
1252	2016-12-20	209.0	202.5	203.0500030517578	208.7899932861328	4689100	208.7899932861328
1253	2016-12-21	212.22999572753906	207.41000366210938	208.4499969482422	207.6999969482422	5207600	207.6999969482422
1254	2016-12-22	209.99000549316406	206.5	208.22000122070312	208.4499969482422	3111100	208.4499969482422
1255	2016-12-23	213.4499969482422	207.7100067138672	208.0	213.33999633789062	4670500	213.33999633789062
1256	2016-12-27	222.25	214.4199981689453	214.8800048828125	219.52999877929688	5915700	219.52999877929688
1257	2016-12-28	223.8000030517578	217.1999969482422	221.52999877929688	219.74000549316406	3782500	219.74000549316406
1258	2016-12-29	219.1999969482422	214.1199951171875	218.55999755859375	214.67999267578125	4045000	214.67999267578125
1259	2016-12-30	217.5	211.67999267578125	216.3000030517578	213.69000244140625	4642600	213.69000244140625