f/dsum-history.csv at bdb887dee8126844e24b26d300f1f9da84f59d74

gmp/f

Greg Pomerantz 3c5bee96ce Clean multi-vintage 'ctime' files: 1,065 files, 2.2M stale rows

Some dump files carry a trailing 'ctime' column: an older pipeline
appended a FULL re-download of the symbol per download (up to ~28
vintages per date, 2019-2022). The consumer keeps the last row per date,
so it silently used stale (~2021) vintages where Yahoo later revised
values. scripts/clean_multivintage.py keeps, per date, the rows from the
newest ctime (event files keep distinct same-day amounts; history/split
keep the single newest row), drops the ctime column, sorts by date.
Applied to the data root and overrides/frozen (which carried the same
artifact): 1,065 files, 2,202,712 stale rows dropped.

Also: stripped 3 UTF-8 BOMs (teg/lo/krft), refreshed the event backup
with the cleaned files, and re-ran the double-listing scan: category C
(83 symbols, 18,636 repeated within-file rows) is fully explained by the
multi-vintage artifact and is now gone; A (6,589 pairs, corrected) and
B (12,366 pairs, open review list) are unchanged. Whole-set structural
QC after cleaning: 0 duplicate dates, 3 syms/15 rows of OHLC invariant
violations, 15 syms/2,897 rows of non-positive prices (mostly
long-delisted tickers), 8 unsorted files (reader sorts).

2026-08-31 22:25:02 -04:00

122 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2011-09-23	26.000000	27.000000	24.900000	24.900000	24.900000	2700
3	2011-09-26	24.709999	24.709999	24.580000	24.580000	24.580000	3000
4	2011-09-27	24.290001	24.340000	24.290001	24.340000	24.340000	1100
5	2011-09-28	24.320000	24.320000	23.530001	23.530001	23.530001	5100
6	2011-09-29	23.820000	23.940001	23.820000	23.940001	23.940001	1700
7	2011-09-30	24.090000	24.090000	24.000000	24.000000	24.000000	2000
8	2011-10-03	24.040001	24.040001	23.500000	23.690001	23.690001	4000
9	2011-10-04	23.480000	24.090000	23.410000	24.070000	24.070000	2100
10	2011-10-05	23.639999	23.639999	23.450001	23.580000	23.580000	3500
11	2011-10-06	23.690001	23.879999	23.639999	23.639999	23.639999	5800
12	2011-10-07	23.309999	23.660000	23.309999	23.500000	23.500000	1200
13	2011-10-10	23.340000	23.709999	23.000000	23.709999	23.709999	7200
14	2011-10-11	23.010000	23.240000	22.969999	23.010000	23.010000	4300
15	2011-10-12	22.219999	23.110001	22.219999	23.110001	23.110001	1900
16	2011-10-13	23.160000	23.250000	23.040001	23.190001	23.190001	2500
17	2011-10-14	23.190001	23.250000	23.190001	23.250000	23.250000	200
18	2011-10-17	23.299999	23.299999	23.290001	23.290001	23.290001	200
19	2011-10-18	23.190001	23.240000	23.170000	23.170000	23.170000	4100
20	2011-10-19	23.200001	23.250000	23.200001	23.230000	23.230000	5000
21	2011-10-20	23.190001	23.200001	23.160000	23.160000	23.160000	900
22	2011-10-21	23.190001	23.190001	23.150000	23.150000	23.150000	1700
23	2011-10-24	23.250000	23.250000	23.200001	23.219999	23.219999	300
24	2011-10-25	23.290001	23.299999	23.170000	23.170000	23.170000	35000
25	2011-10-26	23.299999	23.309999	23.230000	23.230000	23.230000	14900
26	2011-10-27	23.400000	23.450001	23.280001	23.430000	23.430000	5200
27	2011-10-28	23.400000	23.840000	23.400000	23.790001	23.790001	1800
28	2011-10-31	23.790001	23.790001	23.639999	23.760000	23.760000	1900
29	2011-11-01	23.400000	23.440001	23.360001	23.440001	23.440001	7300
30	2011-11-02	23.740000	23.740000	23.650000	23.650000	23.650000	8300
31	2011-11-03	23.650000	23.650000	23.650000	23.650000	23.650000	0
32	2011-11-04	23.670000	23.690001	23.650000	23.690001	23.690001	1000
33	2011-11-07	23.410000	23.719999	23.410000	23.690001	23.690001	3500
34	2011-11-08	23.780001	23.830000	23.780001	23.820000	23.820000	10100
35	2011-11-09	23.969999	23.980000	23.750000	23.750000	23.750000	25000
36	2011-11-10	23.870001	24.240000	23.799999	23.900000	23.900000	10100
37	2011-11-11	23.959999	24.799999	23.790001	24.799999	24.799999	8700
38	2011-11-14	24.150000	24.270000	24.020000	24.120001	24.120001	5600
39	2011-11-15	24.090000	24.090000	24.000000	24.090000	24.090000	9400
40	2011-11-16	24.100000	24.100000	23.990000	24.000000	24.000000	13800
41	2011-11-17	24.150000	24.150000	23.990000	24.000000	24.000000	11300
42	2011-11-18	24.180000	24.180000	24.049999	24.049999	24.049999	1400
43	2011-11-21	24.059999	24.059999	24.010000	24.020000	24.020000	34600
44	2011-11-22	23.900000	23.900000	23.840000	23.850000	23.850000	2300
45	2011-11-23	23.910000	23.910000	23.850000	23.850000	23.850000	2600
46	2011-11-25	23.840000	23.860001	23.840000	23.860001	23.860001	14400
47	2011-11-28	23.860001	23.860001	23.820000	23.830000	23.830000	2500
48	2011-11-29	23.879999	23.879999	23.790001	23.790001	23.790001	3800
49	2011-11-30	23.750000	23.790001	23.730000	23.780001	23.780001	3300
50	2011-12-01	23.889999	24.459999	23.809999	23.809999	23.809999	10500
51	2011-12-02	23.820000	23.820000	23.719999	23.719999	23.719999	18700
52	2011-12-05	23.730000	23.770000	23.730000	23.770000	23.770000	1300
53	2011-12-06	23.940001	23.940001	23.650000	23.850000	23.850000	7200
54	2011-12-07	23.850000	23.850000	23.780001	23.780001	23.780001	1200
55	2011-12-08	23.850000	23.850000	23.820000	23.830000	23.830000	3300
56	2011-12-09	24.260000	24.260000	23.790001	23.790001	23.790001	8400
57	2011-12-12	23.870001	23.870001	23.690001	23.750000	23.750000	3100
58	2011-12-13	23.750000	23.799999	23.709999	23.770000	23.770000	3700
59	2011-12-14	23.730000	23.730000	23.680000	23.719999	23.719999	3700
60	2011-12-15	23.650000	23.650000	23.559999	23.620001	23.620001	10800
61	2011-12-16	23.740000	23.740000	23.700001	23.700001	23.700001	400
62	2011-12-19	23.690001	23.690001	23.530001	23.530001	23.530001	1000
63	2011-12-20	23.740000	23.740000	23.670000	23.670000	23.670000	1300
64	2011-12-21	23.700001	23.700001	23.700001	23.700001	23.700001	500
65	2011-12-22	23.709999	23.719999	23.709999	23.719999	23.719999	400
66	2011-12-23	23.719999	23.719999	23.719999	23.719999	23.719999	0
67	2011-12-27	23.580000	23.690001	23.570000	23.690001	23.690001	4300
68	2011-12-28	23.690001	23.690001	23.600000	23.600000	23.600000	700
69	2011-12-29	23.629999	23.700001	23.600000	23.700001	23.700001	1800
70	2011-12-30	23.620001	23.639999	23.620001	23.639999	23.639999	2700
71	2012-01-03	23.660000	23.660000	23.660000	23.660000	23.660000	500
72	2012-01-04	23.700001	23.850000	23.700001	23.850000	23.850000	600
73	2012-01-05	23.870001	23.879999	23.870001	23.879999	23.879999	400
74	2012-01-06	23.900000	23.900000	23.760000	23.760000	23.760000	1100
75	2012-01-09	23.860001	23.860001	23.780001	23.780001	23.780001	600
76	2012-01-10	23.860001	23.860001	23.719999	23.740000	23.740000	2500
77	2012-01-11	23.870001	23.870001	23.740000	23.740000	23.740000	1000
78	2012-01-12	23.770000	23.959999	23.770000	23.959999	23.959999	4800
79	2012-01-13	23.920000	23.950001	23.920000	23.920000	23.920000	9900
80	2012-01-17	23.860001	23.910000	23.799999	23.910000	23.910000	1400
81	2012-01-18	24.000000	24.000000	23.950001	23.959999	23.959999	900
82	2012-01-19	24.010000	24.049999	24.010000	24.049999	24.049999	1300
83	2012-01-20	23.809999	23.990000	23.809999	23.990000	23.990000	1900
84	2012-01-23	23.900000	24.000000	23.860001	24.000000	24.000000	500
85	2012-01-24	23.969999	24.100000	23.959999	24.100000	24.100000	19800
86	2012-01-25	24.100000	24.100000	23.940001	24.000000	24.000000	6700
87	2012-01-26	24.000000	24.100000	24.000000	24.090000	24.090000	6400
88	2012-01-27	24.080000	24.090000	24.049999	24.049999	24.049999	2400
89	2012-01-30	24.100000	24.219999	23.850000	23.950001	23.950001	6200
90	2012-01-31	24.000000	24.040001	24.000000	24.040001	24.040001	7200
91	2012-02-01	24.090000	24.100000	23.980000	24.070000	24.070000	9800
92	2012-02-02	24.070000	24.100000	23.969999	24.090000	24.090000	10900
93	2012-02-03	23.969999	24.180000	23.969999	24.150000	24.150000	1600
94	2012-02-06	24.250000	24.250000	24.190001	24.250000	24.250000	900
95	2012-02-07	24.200001	24.200001	24.000000	24.150000	24.150000	7000
96	2012-02-08	24.150000	24.150000	24.080000	24.090000	24.090000	2300
97	2012-02-09	24.090000	24.250000	24.090000	24.250000	24.250000	1600
98	2012-02-10	24.530001	24.530001	24.299999	24.320000	24.320000	2200
99	2012-02-13	24.559999	24.590000	24.520000	24.520000	24.520000	2700
100	2012-02-14	24.549999	24.549999	24.299999	24.299999	24.299999	5500
101	2012-02-15	24.549999	24.860001	24.490000	24.520000	24.520000	3200
102	2012-02-16	24.549999	24.600000	24.400000	24.410000	24.410000	5400
103	2012-02-17	24.400000	24.400000	24.299999	24.299999	24.299999	3500
104	2012-02-21	24.480000	24.500000	23.930000	24.180000	24.180000	15300
105	2012-02-22	24.160000	24.500000	24.120001	24.420000	24.420000	17900
106	2012-02-23	24.420000	24.450001	24.350000	24.360001	24.360001	3600
107	2012-02-24	24.350000	24.350000	24.340000	24.350000	24.350000	3000
108	2012-02-27	24.299999	24.490000	24.299999	24.459999	24.459999	6800
109	2012-02-28	24.459999	24.549999	24.459999	24.500000	24.500000	30500
110	2012-02-29	24.549999	24.549999	24.530001	24.549999	24.549999	2000
111	2012-03-01	24.600000	24.600000	24.510000	24.510000	24.510000	9900
112	2012-03-02	24.510000	24.510000	24.510000	24.510000	24.510000	0
113	2012-03-05	24.500000	24.500000	24.459999	24.459999	24.459999	2000
114	2012-03-06	24.610001	24.610001	24.520000	24.520000	24.520000	11100
115	2012-03-07	24.450001	24.450001	24.450001	24.450001	24.450001	4100
116	2012-03-08	24.549999	24.549999	24.549999	24.549999	24.549999	15600
117	2012-03-09	24.549999	24.549999	24.400000	24.549999	24.549999	5300
118	2012-03-12	24.570000	24.570000	24.420000	24.520000	24.520000	24200
119	2012-03-13	24.400000	24.469999	24.400000	24.440001	24.440001	18300
120	2012-03-14	24.450001	24.450001	24.309999	24.330000	24.330000	21800
121	2012-03-15	24.350000	24.360001	24.200001	24.250000	24.250000	29500
122	2012-03-16	24.400000	24.930000	24.400000	24.440001	24.440001	20100
123	2012-03-19	24.500000	24.500000	24.350000	24.450001	24.450001	1900
124	2012-03-20	24.430000	24.430000	24.360001	24.379999	24.379999	9400
125	2012-03-21	24.440001	24.440001	24.400000	24.420000	24.420000	7900
126	2012-03-22	24.480000	24.500000	24.420000	24.450001	24.450001	7000
127	2012-03-23	24.420000	24.430000	24.410000	24.410000	24.410000	1000
128	2012-03-26	24.480000	24.480000	24.410000	24.420000	24.420000	2400
129	2012-03-27	24.490000	24.490000	24.430000	24.440001	24.440001	1900
130	2012-03-28	24.450001	24.450001	24.450001	24.450001	24.450001	2000
131	2012-03-29	24.150000	24.420000	24.150000	24.420000	24.420000	6100
132	2012-03-30	24.540001	24.540001	24.450001	24.450001	24.450001	13300
133	2012-04-02	24.450001	24.809999	24.400000	24.400000	24.400000	5100
134	2012-04-03	24.400000	24.420000	24.379999	24.400000	24.400000	2500
135	2012-04-04	24.440001	24.440001	24.440001	24.440001	24.440001	400
136	2012-04-05	24.360001	24.360001	24.340000	24.350000	24.350000	1000
137	2012-04-09	24.250000	24.430000	24.250000	24.430000	24.430000	7700
138	2012-04-10	24.450001	24.450001	24.420000	24.450001	24.450001	9000
139	2012-04-11	24.450001	24.450001	24.410000	24.410000	24.410000	3400
140	2012-04-12	24.480000	24.480000	24.400000	24.420000	24.420000	2600
141	2012-04-13	24.320000	24.350000	24.320000	24.350000	24.350000	1400
142	2012-04-16	24.280001	24.340000	24.280001	24.340000	24.340000	1600
143	2012-04-17	24.299999	24.299999	24.250000	24.250000	24.250000	9000
144	2012-04-18	24.209999	24.309999	24.209999	24.250000	24.250000	3300
145	2012-04-19	24.250000	24.250000	24.250000	24.250000	24.250000	7900
146	2012-04-20	24.250000	24.250000	24.250000	24.250000	24.250000	0
147	2012-04-23	24.200001	24.200001	24.180000	24.200001	24.200001	5600
148	2012-04-24	24.250000	24.290001	24.230000	24.240000	24.240000	3500
149	2012-04-25	24.219999	24.260000	24.160000	24.200001	24.200001	7500
150	2012-04-26	24.299999	24.299999	24.219999	24.240000	24.240000	3500
151	2012-04-27	24.360001	24.360001	24.230000	24.250000	24.250000	24600
152	2012-04-30	24.250000	24.389999	24.209999	24.330000	24.330000	45000
153	2012-05-01	24.340000	24.379999	24.240000	24.330000	24.330000	60400
154	2012-05-02	24.459999	24.459999	24.190001	24.209999	24.209999	37000
155	2012-05-03	24.200001	24.200001	24.100000	24.120001	24.120001	57000
156	2012-05-04	24.160000	24.190001	24.090000	24.180000	24.180000	68500
157	2012-05-07	24.170000	24.190001	24.059999	24.139999	24.139999	127000
158	2012-05-08	24.090000	24.139999	24.059999	24.129999	24.129999	57700
159	2012-05-09	24.020000	24.160000	24.020000	24.150000	24.150000	18900
160	2012-05-10	24.070000	24.170000	24.070000	24.110001	24.110001	108200
161	2012-05-11	24.100000	24.180000	24.049999	24.049999	24.049999	4100
162	2012-05-14	24.150000	24.160000	24.080000	24.139999	24.139999	11100
163	2012-05-15	24.150000	24.150000	23.940001	24.049999	24.049999	59200
164	2012-05-16	24.000000	24.010000	23.959999	24.010000	24.010000	143000
165	2012-05-17	24.010000	24.010000	23.860001	23.860001	23.860001	55000
166	2012-05-18	23.920000	23.990000	23.860001	23.990000	23.990000	57000
167	2012-05-21	23.980000	23.980000	23.900000	23.980000	23.980000	10200
168	2012-05-22	24.000000	24.010000	23.900000	23.920000	23.920000	24600
169	2012-05-23	23.930000	23.950001	23.820000	23.870001	23.870001	30000
170	2012-05-24	23.870001	23.920000	23.799999	23.879999	23.879999	51300
171	2012-05-25	23.850000	23.900000	23.799999	23.850000	23.850000	55500
172	2012-05-29	23.709999	23.900000	23.709999	23.900000	23.900000	10500
173	2012-05-30	23.719999	23.870001	23.719999	23.840000	23.840000	11700
174	2012-05-31	23.820000	23.820000	23.820000	23.820000	23.820000	1500
175	2012-06-01	23.770000	23.790001	23.639999	23.790001	23.790001	10000
176	2012-06-04	23.809999	23.809999	23.760000	23.809999	23.809999	2700
177	2012-06-05	23.820000	23.820000	23.809999	23.809999	23.809999	3300
178	2012-06-06	23.840000	23.889999	23.830000	23.889999	23.889999	8400
179	2012-06-07	23.770000	23.910000	23.770000	23.910000	23.910000	3100
180	2012-06-08	23.690001	23.879999	23.690001	23.879999	23.879999	900
181	2012-06-11	23.910000	23.910000	23.910000	23.910000	23.910000	200
182	2012-06-12	23.920000	23.920000	23.850000	23.879999	23.879999	4500
183	2012-06-13	23.870001	23.870001	23.850000	23.860001	23.860001	2600
184	2012-06-14	23.920000	23.950001	23.920000	23.940001	23.940001	800
185	2012-06-15	23.840000	23.840000	23.639999	23.700001	23.700001	34900
186	2012-06-18	23.870001	23.870001	23.670000	23.780001	23.780001	18600
187	2012-06-19	23.719999	23.879999	23.719999	23.799999	23.799999	22900
188	2012-06-20	23.850000	23.879999	23.740000	23.879999	23.879999	1900
189	2012-06-21	23.930000	23.930000	23.709999	23.850000	23.850000	7400
190	2012-06-22	23.920000	23.920000	23.750000	23.910000	23.910000	7700
191	2012-06-25	23.900000	23.910000	23.860001	23.900000	23.900000	5400
192	2012-06-26	23.790001	23.920000	23.790001	23.820000	23.820000	4600
193	2012-06-27	23.969999	23.980000	23.719999	23.830000	23.830000	5700
194	2012-06-28	23.950001	23.950001	23.950001	23.950001	23.950001	900
195	2012-06-29	23.950001	23.950001	23.719999	23.860001	23.860001	73900
196	2012-07-02	23.930000	24.020000	23.840000	23.850000	23.850000	1700
197	2012-07-03	23.650000	23.889999	23.650000	23.889999	23.889999	500
198	2012-07-05	23.639999	23.870001	23.639999	23.870001	23.870001	600
199	2012-07-06	23.870001	23.870001	23.870001	23.870001	23.870001	0
200	2012-07-09	23.940001	23.940001	23.889999	23.920000	23.920000	1400
201	2012-07-10	24.000000	24.000000	23.900000	23.900000	23.900000	800
202	2012-07-11	24.000000	24.010000	23.799999	23.870001	23.870001	8600
203	2012-07-12	23.950001	23.969999	23.860001	23.879999	23.879999	4400
204	2012-07-13	23.920000	23.920000	23.920000	23.920000	23.920000	1000
205	2012-07-16	23.930000	23.930000	23.889999	23.930000	23.930000	1700
206	2012-07-17	23.959999	23.959999	23.959999	23.959999	23.959999	700
207	2012-07-18	23.950001	23.950001	23.950001	23.950001	23.950001	500
208	2012-07-19	23.700001	23.700001	23.700001	23.700001	23.700001	600
209	2012-07-20	23.959999	23.959999	23.760000	23.760000	23.760000	2800
210	2012-07-23	23.910000	23.920000	23.870001	23.920000	23.920000	6600
211	2012-07-24	23.900000	23.910000	23.900000	23.910000	23.910000	1800
212	2012-07-25	23.900000	23.900000	23.799999	23.889999	23.889999	600
213	2012-07-26	23.709999	23.950001	23.709999	23.930000	23.930000	38000
214	2012-07-27	23.959999	23.959999	23.959999	23.959999	23.959999	1400
215	2012-07-30	23.840000	23.980000	23.840000	23.980000	23.980000	900
216	2012-07-31	23.980000	23.980000	23.930000	23.969999	23.969999	28200
217	2012-08-01	23.950001	23.969999	23.920000	23.969999	23.969999	10400
218	2012-08-02	24.049999	24.049999	23.959999	24.010000	24.010000	2000
219	2012-08-03	23.930000	23.940001	23.930000	23.940001	23.940001	1600
220	2012-08-06	23.940001	23.940001	23.900000	23.900000	23.900000	2300
221	2012-08-07	24.090000	24.090000	23.959999	23.959999	23.959999	700
222	2012-08-08	24.000000	24.000000	23.889999	23.889999	23.889999	4200
223	2012-08-09	24.120001	24.120001	23.959999	24.010000	24.010000	1400
224	2012-08-10	24.030001	24.030001	24.030001	24.030001	24.030001	200
225	2012-08-13	24.090000	24.090000	24.040001	24.049999	24.049999	1900
226	2012-08-14	24.100000	24.100000	24.100000	24.100000	24.100000	2100
227	2012-08-15	24.070000	24.070000	24.049999	24.049999	24.049999	700
228	2012-08-16	23.980000	24.000000	23.910000	24.000000	24.000000	7500
229	2012-08-17	23.990000	23.990000	23.910000	23.980000	23.980000	2900
230	2012-08-20	23.959999	24.020000	23.860001	23.959999	23.959999	8500
231	2012-08-21	24.070000	24.070000	23.889999	23.910000	23.910000	3500
232	2012-08-22	23.950001	23.950001	23.910000	23.910000	23.910000	3500
233	2012-08-23	23.940001	23.940001	23.940001	23.940001	23.940001	400
234	2012-08-24	24.110001	24.110001	23.860001	23.860001	23.860001	6500
235	2012-08-27	24.139999	24.139999	23.870001	23.930000	23.930000	10500
236	2012-08-28	23.990000	23.990000	23.990000	23.990000	23.990000	100
237	2012-08-29	23.990000	23.990000	23.990000	23.990000	23.990000	0
238	2012-08-30	23.990000	24.049999	23.940001	24.049999	24.049999	4900
239	2012-08-31	24.030001	24.100000	24.030001	24.100000	24.100000	800
240	2012-09-04	24.100000	24.100000	23.950001	24.100000	24.100000	900
241	2012-09-05	24.120001	24.120001	24.090000	24.120001	24.120001	2700
242	2012-09-06	24.150000	24.150000	24.090000	24.090000	24.090000	800
243	2012-09-07	24.120001	24.120001	24.100000	24.100000	24.100000	2800
244	2012-09-10	24.139999	24.150000	24.010000	24.150000	24.150000	8300
245	2012-09-11	24.150000	24.150000	24.150000	24.150000	24.150000	1100
246	2012-09-12	24.170000	24.170000	24.030001	24.160000	24.160000	4400
247	2012-09-13	24.360001	24.360001	24.190001	24.200001	24.200001	3000
248	2012-09-14	24.200001	24.200001	24.110001	24.139999	24.139999	2200
249	2012-09-17	24.000000	24.139999	23.990000	24.010000	24.010000	31100
250	2012-09-18	24.120001	24.150000	24.040001	24.110001	24.110001	22800
251	2012-09-19	24.100000	24.230000	24.070000	24.180000	24.180000	900
252	2012-09-20	24.200001	24.200001	24.150000	24.170000	24.170000	3300
253	2012-09-21	24.200001	24.200001	24.200001	24.200001	24.200001	300
254	2012-09-24	24.150000	24.200001	24.090000	24.200001	24.200001	27900
255	2012-09-25	24.209999	24.209999	24.070000	24.170000	24.170000	12200
256	2012-09-26	24.200001	24.209999	24.100000	24.110001	24.110001	4900
257	2012-09-27	24.160000	24.230000	24.160000	24.230000	24.230000	11300
258	2012-09-28	24.240000	24.240000	24.219999	24.219999	24.219999	1700
259	2012-10-01	24.090000	24.240000	24.090000	24.200001	24.200001	5400
260	2012-10-02	24.110001	24.110001	24.000000	24.080000	24.080000	3100
261	2012-10-03	24.250000	24.280001	24.129999	24.250000	24.250000	11800
262	2012-10-04	24.250000	24.330000	24.209999	24.209999	24.209999	2500
263	2012-10-05	24.209999	24.330000	24.170000	24.250000	24.250000	8400
264	2012-10-08	24.219999	24.350000	24.219999	24.309999	24.309999	6100
265	2012-10-09	24.250000	24.309999	24.200001	24.270000	24.270000	6800
266	2012-10-10	24.180000	24.299999	24.120001	24.219999	24.219999	4800
267	2012-10-11	24.280001	24.389999	24.260000	24.389999	24.389999	8900
268	2012-10-12	24.420000	24.430000	24.299999	24.430000	24.430000	51500
269	2012-10-15	24.400000	24.400000	24.340000	24.370001	24.370001	5800
270	2012-10-16	24.400000	24.450001	24.360001	24.400000	24.400000	12500
271	2012-10-17	24.350000	24.389999	24.309999	24.340000	24.340000	8300
272	2012-10-18	24.389999	24.430000	24.350000	24.379999	24.379999	23300
273	2012-10-19	24.490000	24.510000	24.430000	24.500000	24.500000	28300
274	2012-10-22	24.510000	24.510000	24.379999	24.500000	24.500000	15400
275	2012-10-23	24.450001	24.520000	24.450001	24.480000	24.480000	10500
276	2012-10-24	24.620001	24.620001	24.490000	24.500000	24.500000	400
277	2012-10-25	24.520000	24.540001	24.480000	24.540001	24.540001	32500
278	2012-10-26	24.530001	24.530001	24.459999	24.530001	24.530001	700
279	2012-10-31	24.670000	24.670000	24.600000	24.600000	24.600000	2100
280	2012-11-01	24.600000	24.620001	24.549999	24.620001	24.620001	25300
281	2012-11-02	24.620001	24.620001	24.549999	24.620001	24.620001	4600
282	2012-11-05	24.600000	24.600000	24.549999	24.580000	24.580000	4000
283	2012-11-06	24.600000	24.629999	24.570000	24.570000	24.570000	2300
284	2012-11-07	24.570000	24.570000	24.570000	24.570000	24.570000	0
285	2012-11-08	24.620001	24.629999	24.590000	24.620001	24.620001	3300
286	2012-11-09	24.620001	24.670000	24.570000	24.600000	24.600000	4800
287	2012-11-12	24.650000	24.650000	24.629999	24.629999	24.629999	1300
288	2012-11-13	24.629999	24.719999	24.580000	24.719999	24.719999	13000
289	2012-11-14	24.760000	24.760000	24.690001	24.719999	24.719999	11000
290	2012-11-15	24.650000	24.670000	24.559999	24.650000	24.650000	6400
291	2012-11-16	24.600000	24.600000	24.549999	24.559999	24.559999	7100
292	2012-11-19	24.629999	24.639999	24.580000	24.620001	24.620001	269100
293	2012-11-20	24.629999	24.639999	24.620001	24.620001	24.620001	5800
294	2012-11-21	24.639999	24.650000	24.570000	24.610001	24.610001	6500
295	2012-11-23	24.629999	24.650000	24.629999	24.650000	24.650000	800
296	2012-11-26	24.629999	24.639999	24.629999	24.639999	24.639999	600
297	2012-11-27	24.639999	24.639999	24.600000	24.600000	24.600000	600
298	2012-11-28	24.690001	24.750000	24.590000	24.590000	24.590000	63300
299	2012-11-29	24.750000	24.780001	24.719999	24.770000	24.770000	10800
300	2012-11-30	24.750000	24.770000	24.700001	24.750000	24.750000	5700
301	2012-12-03	24.750000	24.770000	24.620001	24.770000	24.770000	38200
302	2012-12-04	24.690001	24.799999	24.690001	24.799999	24.799999	10700
303	2012-12-05	24.700001	24.809999	24.700001	24.790001	24.790001	12400
304	2012-12-06	24.780001	24.850000	24.760000	24.830000	24.830000	88800
305	2012-12-07	24.809999	24.830000	24.780001	24.820000	24.820000	30600
306	2012-12-10	24.850000	24.879999	24.850000	24.879999	24.879999	1200
307	2012-12-11	24.860001	24.870001	24.770000	24.809999	24.809999	50000
308	2012-12-12	24.860001	24.860001	24.750000	24.830000	24.830000	36500
309	2012-12-13	24.889999	24.889999	24.850000	24.850000	24.850000	12700
310	2012-12-14	24.809999	24.809999	24.690001	24.700001	24.700001	17900
311	2012-12-17	24.709999	24.719999	24.590000	24.719999	24.719999	18900
312	2012-12-18	24.719999	24.850000	24.700001	24.700001	24.700001	218800
313	2012-12-19	24.889999	24.889999	24.770000	24.790001	24.790001	6000
314	2012-12-20	24.860001	24.860001	24.760000	24.799999	24.799999	32500
315	2012-12-21	24.780001	24.840000	24.780001	24.840000	24.840000	2000
316	2012-12-24	24.750000	24.850000	24.750000	24.840000	24.840000	10500
317	2012-12-26	24.760000	24.760000	24.690001	24.709999	24.709999	18100
318	2012-12-27	24.709999	24.809999	24.709999	24.799999	24.799999	6600
319	2012-12-28	24.750000	24.750000	24.740000	24.740000	24.740000	2100
320	2012-12-31	25.500000	25.500000	24.600000	24.790001	24.790001	25800
321	2013-01-02	24.879999	24.950001	24.799999	24.870001	24.870001	20800
322	2013-01-03	25.030001	25.030001	24.870001	24.900000	24.900000	1900
323	2013-01-04	24.959999	24.969999	24.870001	24.900000	24.900000	15900
324	2013-01-07	24.920000	24.920000	24.870001	24.900000	24.900000	439300
325	2013-01-08	24.940001	24.950001	24.830000	24.930000	24.930000	28100
326	2013-01-09	24.950001	24.950001	24.889999	24.900000	24.900000	7600
327	2013-01-10	24.980000	24.980000	24.930000	24.969999	24.969999	19400
328	2013-01-11	25.040001	25.129999	24.980000	25.100000	25.100000	62400
329	2013-01-14	25.090000	25.139999	25.090000	25.139999	25.139999	9100
330	2013-01-15	25.059999	25.120001	25.059999	25.100000	25.100000	27000
331	2013-01-16	25.260000	25.260000	25.010000	25.010000	25.010000	14400
332	2013-01-17	25.129999	25.129999	25.059999	25.080000	25.080000	20500
333	2013-01-18	25.090000	25.090000	25.059999	25.090000	25.090000	8100
334	2013-01-22	25.070000	25.080000	25.049999	25.070000	25.070000	19300
335	2013-01-23	25.059999	25.059999	25.049999	25.049999	25.049999	17100
336	2013-01-24	25.049999	25.049999	25.000000	25.010000	25.010000	9000
337	2013-01-25	25.000000	25.070000	25.000000	25.020000	25.020000	25800
338	2013-01-28	25.020000	25.020000	24.969999	24.969999	24.969999	14700
339	2013-01-29	24.940001	24.950001	24.930000	24.950001	24.950001	74200
340	2013-01-30	24.950001	25.010000	24.950001	24.969999	24.969999	16000
341	2013-01-31	24.950001	25.020000	24.950001	25.000000	25.000000	8800
342	2013-02-01	24.990000	25.000000	24.950001	25.000000	25.000000	7300
343	2013-02-04	24.980000	25.000000	24.959999	24.990000	24.990000	38200
344	2013-02-05	24.990000	24.990000	24.980000	24.990000	24.990000	8900
345	2013-02-06	25.150000	25.150000	24.950001	25.010000	25.010000	22600
346	2013-02-07	24.900000	24.980000	24.889999	24.980000	24.980000	8700
347	2013-02-08	24.959999	24.969999	24.959999	24.959999	24.959999	2200
348	2013-02-11	25.000000	25.030001	24.969999	25.000000	25.000000	15900
349	2013-02-12	24.980000	25.000000	24.980000	25.000000	25.000000	1500
350	2013-02-13	25.010000	25.010000	25.010000	25.010000	25.010000	4800
351	2013-02-14	25.049999	25.049999	25.000000	25.020000	25.020000	401900
352	2013-02-15	24.920000	24.980000	24.900000	24.930000	24.930000	19500
353	2013-02-19	24.920000	24.940001	24.910000	24.920000	24.920000	10300
354	2013-02-20	24.930000	25.000000	24.930000	25.000000	25.000000	20900
355	2013-02-21	24.959999	24.969999	24.910000	24.910000	24.910000	700
356	2013-02-22	24.959999	24.990000	24.940001	24.950001	24.950001	15700
357	2013-02-25	24.930000	25.000000	24.930000	25.000000	25.000000	3400
358	2013-02-26	25.030001	25.030001	24.980000	25.030001	25.030001	29700
359	2013-02-27	25.000000	25.059999	25.000000	25.030001	25.030001	4600
360	2013-02-28	25.010000	25.010000	25.000000	25.010000	25.010000	5100
361	2013-03-01	25.070000	25.070000	25.030001	25.030001	25.030001	1400
362	2013-03-04	25.250000	25.250000	25.000000	25.059999	25.059999	1500
363	2013-03-05	25.030001	25.080000	25.030001	25.080000	25.080000	6400
364	2013-03-06	25.100000	25.110001	25.030001	25.110001	25.110001	2400
365	2013-03-07	25.150000	25.160000	25.120001	25.160000	25.160000	24200
366	2013-03-08	25.139999	25.150000	25.100000	25.150000	25.150000	6200
367	2013-03-11	25.100000	25.129999	25.100000	25.129999	25.129999	1600
368	2013-03-12	25.150000	25.170000	25.100000	25.139999	25.139999	3900
369	2013-03-13	25.040001	25.160000	25.040001	25.150000	25.150000	13300
370	2013-03-14	25.150000	25.150000	25.129999	25.129999	25.129999	10600
371	2013-03-15	25.120001	25.120001	25.100000	25.110001	25.110001	11000
372	2013-03-18	25.110001	25.110001	25.080000	25.110001	25.110001	2500
373	2013-03-19	25.200001	25.200001	25.080000	25.129999	25.129999	6000
374	2013-03-20	25.100000	25.150000	25.010000	25.040001	25.040001	54500
375	2013-03-21	25.010000	25.120001	24.990000	25.070000	25.070000	14600
376	2013-03-22	25.129999	25.160000	25.110001	25.160000	25.160000	21700
377	2013-03-25	25.309999	25.309999	25.070000	25.150000	25.150000	10000
378	2013-03-26	25.139999	25.160000	25.080000	25.139999	25.139999	17600
379	2013-03-27	25.129999	25.139999	25.020000	25.129999	25.129999	15100
380	2013-03-28	25.160000	25.160000	25.110001	25.150000	25.150000	14800
381	2013-04-01	25.340000	25.340000	25.120001	25.190001	25.190001	15000
382	2013-04-02	25.200001	25.209999	25.150000	25.209999	25.209999	6400
383	2013-04-03	25.209999	25.219999	25.180000	25.219999	25.219999	13900
384	2013-04-04	25.700001	25.700001	25.150000	25.200001	25.200001	13700
385	2013-04-05	25.209999	25.219999	25.150000	25.160000	25.160000	24800
386	2013-04-08	25.309999	25.309999	25.150000	25.190001	25.190001	8200
387	2013-04-09	25.389999	25.389999	25.200001	25.219999	25.219999	5800
388	2013-04-10	25.350000	25.350000	25.209999	25.260000	25.260000	13900
389	2013-04-11	25.200001	25.290001	25.200001	25.230000	25.230000	4800
390	2013-04-12	25.299999	25.340000	25.299999	25.340000	25.340000	3900
391	2013-04-15	25.420000	25.420000	25.240000	25.240000	25.240000	2600
392	2013-04-16	25.139999	25.280001	25.139999	25.280001	25.280001	9400
393	2013-04-17	25.260000	25.340000	25.260000	25.320000	25.320000	8200
394	2013-04-18	25.200001	25.330000	25.200001	25.299999	25.299999	8600
395	2013-04-19	25.320000	25.320000	25.290001	25.299999	25.299999	7400
396	2013-04-22	25.490000	25.490000	25.299999	25.299999	25.299999	10500
397	2013-04-23	25.320000	25.379999	25.219999	25.240000	25.240000	17800
398	2013-04-24	25.320000	25.360001	25.250000	25.290001	25.290001	8500
399	2013-04-25	25.350000	25.370001	25.340000	25.370001	25.370001	7200
400	2013-04-26	25.340000	25.379999	25.340000	25.379999	25.379999	17700
401	2013-04-29	25.240000	25.420000	25.240000	25.350000	25.350000	23500
402	2013-04-30	25.350000	25.389999	25.250000	25.299999	25.299999	12300
403	2013-05-01	25.410000	25.410000	25.330000	25.410000	25.410000	30000
404	2013-05-02	25.420000	25.520000	25.400000	25.440001	25.440001	10500
405	2013-05-03	25.490000	25.490000	25.440001	25.490000	25.490000	61200
406	2013-05-06	25.350000	25.469999	25.350000	25.410000	25.410000	27700
407	2013-05-07	25.450001	25.480000	25.450001	25.459999	25.459999	32100
408	2013-05-08	25.549999	25.600000	25.540001	25.549999	25.549999	28200
409	2013-05-09	25.559999	25.639999	25.549999	25.549999	25.549999	31300
410	2013-05-10	25.549999	25.590000	25.510000	25.549999	25.549999	39900
411	2013-05-13	25.549999	25.590000	25.500000	25.540001	25.540001	18000
412	2013-05-14	25.500000	25.600000	25.500000	25.590000	25.590000	7200
413	2013-05-15	25.590000	25.590000	25.420000	25.420000	25.420000	39900
414	2013-05-16	25.549999	25.740000	25.469999	25.480000	25.480000	118200
415	2013-05-17	25.420000	25.549999	25.420000	25.500000	25.500000	14800
416	2013-05-20	25.500000	25.500000	25.420000	25.430000	25.430000	12800
417	2013-05-21	25.430000	25.540001	25.430000	25.510000	25.510000	25300
418	2013-05-22	25.500000	25.540001	25.490000	25.520000	25.520000	18600
419	2013-05-23	25.540001	25.540001	25.440001	25.540001	25.540001	24600
420	2013-05-24	25.430000	25.530001	25.430000	25.490000	25.490000	12500
421	2013-05-28	25.580000	25.580000	25.430000	25.530001	25.530001	13300
422	2013-05-29	25.520000	25.610001	25.510000	25.549999	25.549999	308700
423	2013-05-30	25.549999	25.559999	25.510000	25.559999	25.559999	188400
424	2013-05-31	25.530001	25.530001	25.469999	25.469999	25.469999	114700
425	2013-06-03	25.570000	25.570000	25.430000	25.450001	25.450001	57400
426	2013-06-04	25.530001	25.530001	25.440001	25.480000	25.480000	73900
427	2013-06-05	25.469999	25.500000	25.450001	25.469999	25.469999	26400
428	2013-06-06	25.459999	25.490000	25.440001	25.469999	25.469999	21700
429	2013-06-07	25.430000	25.459999	25.400000	25.459999	25.459999	27600
430	2013-06-10	25.459999	25.459999	25.370001	25.389999	25.389999	92700
431	2013-06-11	25.400000	25.480000	25.370001	25.469999	25.469999	25000
432	2013-06-12	25.450001	25.450001	25.350000	25.430000	25.430000	79600
433	2013-06-13	25.410000	25.450001	25.350000	25.420000	25.420000	107000
434	2013-06-14	25.389999	25.389999	25.350000	25.379999	25.379999	50800
435	2013-06-17	25.370001	25.400000	25.309999	25.379999	25.379999	47000
436	2013-06-18	25.309999	25.350000	25.309999	25.350000	25.350000	21100
437	2013-06-19	25.350000	25.350000	25.139999	25.160000	25.160000	26800
438	2013-06-20	25.070000	25.190001	25.030001	25.180000	25.180000	146600
439	2013-06-21	25.049999	25.080000	24.879999	24.940001	24.940001	196100
440	2013-06-24	24.760000	24.760000	23.730000	24.370001	24.370001	130000
441	2013-06-25	24.280001	24.730000	24.280001	24.680000	24.680000	64900
442	2013-06-26	24.670000	24.700001	24.600000	24.670000	24.670000	26000
443	2013-06-27	24.670000	24.719999	24.500000	24.680000	24.680000	59600
444	2013-06-28	24.750000	24.760000	24.510000	24.610001	24.610001	65700
445	2013-07-01	24.770000	24.780001	24.590000	24.780001	24.780001	120400
446	2013-07-02	24.770000	24.790001	24.610001	24.780001	24.780001	99800
447	2013-07-03	24.639999	24.719999	24.580000	24.590000	24.590000	23000
448	2013-07-05	24.559999	24.600000	24.400000	24.459999	24.459999	111200
449	2013-07-08	24.420000	24.610001	24.299999	24.580000	24.580000	119200
450	2013-07-09	24.469999	24.620001	24.459999	24.510000	24.510000	104900
451	2013-07-10	24.480000	24.570000	24.469999	24.490000	24.490000	6600
452	2013-07-11	24.629999	24.820000	24.520000	24.750000	24.750000	122400
453	2013-07-12	24.680000	24.870001	24.580000	24.850000	24.850000	123900
454	2013-07-15	24.770000	24.770000	24.510000	24.600000	24.600000	8700
455	2013-07-16	24.590000	24.690001	24.590000	24.670000	24.670000	21500
456	2013-07-17	24.590000	24.660000	24.430000	24.660000	24.660000	109500
457	2013-07-18	24.670000	24.709999	24.430000	24.650000	24.650000	123000
458	2013-07-19	24.700001	24.760000	24.660000	24.680000	24.680000	122600
459	2013-07-22	24.690001	24.690001	24.629999	24.629999	24.629999	20900
460	2013-07-23	24.690001	24.750000	24.559999	24.620001	24.620001	186600
461	2013-07-24	24.730000	24.730000	24.549999	24.660000	24.660000	21200
462	2013-07-25	24.719999	24.719999	24.510000	24.510000	24.510000	41100
463	2013-07-26	24.570000	24.639999	24.540001	24.590000	24.590000	184700
464	2013-07-29	24.559999	24.650000	24.559999	24.639999	24.639999	134200
465	2013-07-30	24.600000	24.650000	24.549999	24.610001	24.610001	170900
466	2013-07-31	24.629999	24.700001	24.580000	24.639999	24.639999	71300
467	2013-08-01	24.580000	24.680000	24.559999	24.680000	24.680000	141000
468	2013-08-02	24.680000	24.760000	24.600000	24.730000	24.730000	148000
469	2013-08-05	24.700001	24.740000	24.660000	24.700001	24.700001	115200
470	2013-08-06	24.690001	24.770000	24.650000	24.680000	24.680000	152100
471	2013-08-07	24.750000	24.750000	24.670000	24.700001	24.700001	106300
472	2013-08-08	24.730000	24.770000	24.639999	24.660000	24.660000	107400
473	2013-08-09	24.709999	24.750000	24.660000	24.709999	24.709999	35800
474	2013-08-12	24.760000	24.820000	24.730000	24.809999	24.809999	19000
475	2013-08-13	24.730000	24.799999	24.670000	24.780001	24.780001	59400
476	2013-08-14	24.830000	24.830000	24.760000	24.760000	24.760000	10100
477	2013-08-15	24.750000	24.770000	24.660000	24.700001	24.700001	13200
478	2013-08-16	24.690001	24.709999	24.680000	24.680000	24.680000	7400
479	2013-08-19	24.639999	24.750000	24.639999	24.740000	24.740000	71700
480	2013-08-20	24.740000	24.740000	24.700001	24.719999	24.719999	12000
481	2013-08-21	24.750000	24.830000	24.750000	24.809999	24.809999	49300
482	2013-08-22	24.820000	24.820000	24.709999	24.820000	24.820000	21800
483	2013-08-23	24.820000	24.850000	24.719999	24.840000	24.840000	11900
484	2013-08-26	24.750000	24.860001	24.709999	24.860001	24.860001	12700
485	2013-08-27	24.860001	24.879999	24.820000	24.850000	24.850000	19100
486	2013-08-28	24.870001	24.969999	24.850000	24.910000	24.910000	68700
487	2013-08-29	24.950001	24.950001	24.809999	24.889999	24.889999	12000
488	2013-08-30	24.950001	24.950001	24.850000	24.850000	24.850000	15800
489	2013-09-03	24.950001	24.990000	24.870001	24.950001	24.950001	27400
490	2013-09-04	24.879999	24.980000	24.850000	24.969999	24.969999	109000
491	2013-09-05	24.930000	24.980000	24.920000	24.930000	24.930000	24700
492	2013-09-06	24.930000	25.040001	24.910000	24.920000	24.920000	17500
493	2013-09-09	24.990000	25.020000	24.920000	24.959999	24.959999	15200
494	2013-09-10	25.040001	25.040001	24.910000	25.030001	25.030001	22800
495	2013-09-11	25.000000	25.020000	24.860001	25.020000	25.020000	54400
496	2013-09-12	25.010000	25.049999	24.910000	25.000000	25.000000	161100
497	2013-09-13	24.850000	24.889999	24.730000	24.740000	24.740000	65500
498	2013-09-16	24.750000	24.820000	24.700001	24.770000	24.770000	9200
499	2013-09-17	24.740000	24.860001	24.730000	24.770000	24.770000	9100
500	2013-09-18	24.690001	24.860001	24.690001	24.790001	24.790001	13200
501	2013-09-19	25.040001	25.049999	24.850000	25.010000	25.010000	13300
502	2013-09-20	24.930000	24.950001	24.920000	24.930000	24.930000	5500
503	2013-09-23	24.840000	25.010000	24.830000	25.010000	25.010000	8900
504	2013-09-24	24.910000	25.090000	24.910000	25.049999	25.049999	80000
505	2013-09-25	25.090000	25.100000	25.010000	25.080000	25.080000	34700
506	2013-09-26	25.100000	25.110001	25.059999	25.100000	25.100000	14700
507	2013-09-27	25.049999	25.120001	25.049999	25.070000	25.070000	7900
508	2013-09-30	25.170000	25.180000	25.139999	25.150000	25.150000	25300
509	2013-10-01	25.090000	25.180000	25.080000	25.139999	25.139999	3600
510	2013-10-02	25.309999	25.309999	25.139999	25.150000	25.150000	15700
511	2013-10-03	25.180000	25.180000	25.150000	25.170000	25.170000	3600
512	2013-10-04	25.180000	25.200001	25.170000	25.200001	25.200001	43800
513	2013-10-07	25.209999	25.250000	25.190001	25.200001	25.200001	12600
514	2013-10-08	25.330000	25.330000	25.209999	25.230000	25.230000	66600
515	2013-10-09	25.160000	25.230000	24.980000	25.070000	25.070000	50800
516	2013-10-10	25.240000	25.250000	25.150000	25.240000	25.240000	14800
517	2013-10-11	25.120001	25.270000	25.120001	25.219999	25.219999	4600
518	2013-10-14	25.120001	25.340000	25.110001	25.340000	25.340000	25600
519	2013-10-15	25.290001	25.309999	25.150000	25.280001	25.280001	35000
520	2013-10-16	25.260000	25.309999	25.100000	25.290001	25.290001	30700
521	2013-10-17	25.040001	25.320000	25.040001	25.299999	25.299999	31400
522	2013-10-18	25.150000	25.330000	25.150000	25.320000	25.320000	68800
523	2013-10-21	25.400000	25.480000	25.389999	25.410000	25.410000	315400
524	2013-10-22	25.420000	25.420000	25.379999	25.379999	25.379999	185800
525	2013-10-23	25.440001	25.440001	25.360001	25.370001	25.370001	122100
526	2013-10-24	25.410000	25.410000	25.379999	25.379999	25.379999	141600
527	2013-10-25	25.410000	25.430000	25.400000	25.420000	25.420000	84400
528	2013-10-28	25.440001	25.450001	25.320000	25.370001	25.370001	109900
529	2013-10-29	25.420000	25.420000	25.370001	25.379999	25.379999	46600
530	2013-10-30	25.450001	25.450001	25.340000	25.400000	25.400000	108100
531	2013-10-31	25.430000	25.440001	25.389999	25.400000	25.400000	76100
532	2013-11-01	25.450001	25.450001	25.389999	25.389999	25.389999	58000
533	2013-11-04	25.469999	25.469999	25.400000	25.400000	25.400000	154700
534	2013-11-05	25.450001	25.450001	25.420000	25.440001	25.440001	72400
535	2013-11-06	25.480000	25.480000	25.430000	25.440001	25.440001	162400
536	2013-11-07	25.480000	25.480000	25.410000	25.459999	25.459999	51000
537	2013-11-08	25.440001	25.440001	25.389999	25.410000	25.410000	52100
538	2013-11-11	25.559999	25.559999	25.360001	25.379999	25.379999	84800
539	2013-11-12	25.400000	25.450001	25.400000	25.440001	25.440001	54800
540	2013-11-13	25.400000	25.530001	25.389999	25.490000	25.490000	74700
541	2013-11-14	25.500000	25.510000	25.400000	25.430000	25.430000	53500
542	2013-11-15	25.360001	25.370001	25.330000	25.370001	25.370001	64500
543	2013-11-18	25.420000	25.430000	25.379999	25.420000	25.420000	148400
544	2013-11-19	25.440001	25.440001	25.400000	25.430000	25.430000	109900
545	2013-11-20	25.469999	25.490000	25.440001	25.459999	25.459999	52600
546	2013-11-21	25.480000	25.480000	25.400000	25.440001	25.440001	69700
547	2013-11-22	25.459999	25.469999	25.420000	25.450001	25.450001	58000
548	2013-11-25	25.459999	25.459999	25.410000	25.459999	25.459999	58600
549	2013-11-26	25.440001	25.440001	25.410000	25.420000	25.420000	100100
550	2013-11-27	25.440001	25.440001	25.389999	25.410000	25.410000	146600
551	2013-11-29	25.459999	25.469999	25.420000	25.430000	25.430000	27000
552	2013-12-02	25.450001	25.469999	25.400000	25.410000	25.410000	58400
553	2013-12-03	25.440001	25.440001	25.389999	25.400000	25.400000	38600
554	2013-12-04	25.420000	25.430000	25.379999	25.410000	25.410000	57400
555	2013-12-05	25.440001	25.440001	25.400000	25.420000	25.420000	38400
556	2013-12-06	25.440001	25.450001	25.430000	25.450001	25.450001	55100
557	2013-12-09	25.480000	25.500000	25.469999	25.480000	25.480000	65900
558	2013-12-10	25.540001	25.540001	25.500000	25.520000	25.520000	63000
559	2013-12-11	25.570000	25.570000	25.459999	25.480000	25.480000	105400
560	2013-12-12	25.490000	25.490000	25.400000	25.459999	25.459999	36500
561	2013-12-13	25.500000	25.500000	25.389999	25.400000	25.400000	81900
562	2013-12-16	25.410000	25.420000	25.389999	25.420000	25.420000	485000
563	2013-12-17	25.420000	25.450001	25.420000	25.440001	25.440001	30800
564	2013-12-18	25.480000	25.500000	25.410000	25.440001	25.440001	134000
565	2013-12-19	25.430000	25.440001	25.410000	25.420000	25.420000	20900
566	2013-12-20	25.450001	25.450001	25.389999	25.400000	25.400000	43200
567	2013-12-23	25.440001	25.440001	25.400000	25.410000	25.410000	30400
568	2013-12-24	25.440001	25.440001	25.400000	25.430000	25.430000	40400
569	2013-12-26	25.430000	25.440001	25.410000	25.430000	25.430000	21300
570	2013-12-27	25.430000	25.440001	25.379999	25.440001	25.440001	41200
571	2013-12-30	25.459999	25.530001	25.440001	25.490000	25.490000	78700
572	2013-12-31	25.520000	25.549999	25.490000	25.510000	25.510000	22100
573	2014-01-02	25.480000	25.540001	25.469999	25.530001	25.530001	33500
574	2014-01-03	25.580000	25.600000	25.549999	25.559999	25.559999	37100
575	2014-01-06	25.620001	25.620001	25.540001	25.570000	25.570000	35500
576	2014-01-07	25.520000	25.629999	25.520000	25.610001	25.610001	39100
577	2014-01-08	25.690001	25.700001	25.620001	25.620001	25.620001	40900
578	2014-01-09	25.590000	25.629999	25.590000	25.610001	25.610001	15700
579	2014-01-10	25.650000	25.700001	25.620001	25.629999	25.629999	169300
580	2014-01-13	25.680000	25.690001	25.639999	25.650000	25.650000	49300
581	2014-01-14	25.730000	25.750000	25.660000	25.690001	25.690001	73400
582	2014-01-15	25.690001	25.690001	25.610001	25.629999	25.629999	37500
583	2014-01-16	25.660000	25.820000	25.590000	25.639999	25.639999	173700
584	2014-01-17	25.670000	25.790001	25.670000	25.700001	25.700001	324300
585	2014-01-21	25.639999	25.730000	25.639999	25.650000	25.650000	962300
586	2014-01-22	25.629999	25.650000	25.590000	25.590000	25.590000	361900
587	2014-01-23	25.590000	25.600000	25.570000	25.590000	25.590000	283800
588	2014-01-24	25.559999	25.600000	25.510000	25.540001	25.540001	223800
589	2014-01-27	25.549999	25.600000	25.520000	25.520000	25.520000	202300
590	2014-01-28	25.629999	25.629999	25.530001	25.559999	25.559999	116200
591	2014-01-29	25.600000	25.600000	25.559999	25.580000	25.580000	56900
592	2014-01-30	25.670000	25.670000	25.510000	25.559999	25.559999	105700
593	2014-01-31	25.580000	25.610001	25.530001	25.549999	25.549999	71300
594	2014-02-03	25.600000	25.600000	25.549999	25.570000	25.570000	69700
595	2014-02-04	25.670000	25.670000	25.570000	25.600000	25.600000	166200
596	2014-02-05	25.570000	25.650000	25.559999	25.650000	25.650000	125600
597	2014-02-06	25.620001	25.650000	25.580000	25.629999	25.629999	27700
598	2014-02-07	25.639999	25.639999	25.590000	25.590000	25.590000	54500
599	2014-02-10	25.570000	25.629999	25.570000	25.600000	25.600000	65200
600	2014-02-11	25.610001	25.620001	25.549999	25.590000	25.590000	87400
601	2014-02-12	25.549999	25.610001	25.500000	25.520000	25.520000	392500
602	2014-02-13	25.559999	25.559999	25.540001	25.549999	25.549999	56100
603	2014-02-14	25.459999	25.500000	25.430000	25.430000	25.430000	114700
604	2014-02-18	25.430000	25.540001	25.430000	25.490000	25.490000	84400
605	2014-02-19	25.469999	25.510000	25.450001	25.490000	25.490000	87600
606	2014-02-20	25.450001	25.450001	25.320000	25.379999	25.379999	314600
607	2014-02-21	25.309999	25.360001	25.280001	25.330000	25.330000	597400
608	2014-02-24	25.350000	25.350000	25.260000	25.260000	25.260000	316800
609	2014-02-25	25.200001	25.200001	24.959999	24.959999	24.959999	299300
610	2014-02-26	24.980000	24.980000	24.900000	24.900000	24.900000	269500
611	2014-02-27	24.969999	25.200001	24.920000	25.070000	25.070000	407100
612	2014-02-28	25.110001	25.120001	24.950001	25.030001	25.030001	260600
613	2014-03-03	25.010000	25.090000	24.950001	25.020000	25.020000	219900
614	2014-03-04	25.049999	25.059999	24.950001	24.950001	24.950001	252700
615	2014-03-05	24.980000	25.090000	24.950001	24.969999	24.969999	125700
616	2014-03-06	25.090000	25.120001	24.980000	25.010000	25.010000	75500
617	2014-03-07	25.020000	25.049999	24.950001	24.950001	24.950001	47200
618	2014-03-10	24.940001	24.950001	24.850000	24.860001	24.860001	110700
619	2014-03-11	24.860001	25.040001	24.830000	24.870001	24.870001	193800
620	2014-03-12	24.860001	24.969999	24.830000	24.900000	24.900000	260200
621	2014-03-13	24.840000	24.889999	24.799999	24.799999	24.799999	131200
622	2014-03-14	24.680000	24.750000	24.629999	24.660000	24.660000	229000
623	2014-03-17	24.620001	24.660000	24.600000	24.650000	24.650000	134400
624	2014-03-18	24.540001	24.620001	24.510000	24.570000	24.570000	122400
625	2014-03-19	24.540001	24.580000	24.500000	24.559999	24.559999	59300
626	2014-03-20	24.469999	24.500000	24.400000	24.420000	24.420000	62800
627	2014-03-21	24.400000	24.559999	24.400000	24.549999	24.549999	328800
628	2014-03-24	24.520000	24.620001	24.500000	24.570000	24.570000	479700
629	2014-03-25	24.459999	24.620001	24.459999	24.549999	24.549999	240100
630	2014-03-26	24.430000	24.600000	24.420000	24.549999	24.549999	129300
631	2014-03-27	24.549999	24.559999	24.480000	24.490000	24.490000	43200
632	2014-03-28	24.450001	24.549999	24.450001	24.510000	24.510000	55600
633	2014-03-31	24.480000	24.500000	24.459999	24.469999	24.469999	61100
634	2014-04-01	24.480000	24.549999	24.469999	24.490000	24.490000	175100
635	2014-04-02	24.570000	24.650000	24.520000	24.600000	24.600000	107800
636	2014-04-03	24.559999	24.629999	24.500000	24.540001	24.540001	122900
637	2014-04-04	24.549999	24.590000	24.530001	24.559999	24.559999	49600
638	2014-04-07	24.559999	24.570000	24.500000	24.520000	24.520000	100100
639	2014-04-08	24.600000	24.610001	24.570000	24.590000	24.590000	72400
640	2014-04-09	24.559999	24.639999	24.260000	24.590000	24.590000	193400
641	2014-04-10	24.520000	24.549999	24.500000	24.530001	24.530001	80300
642	2014-04-11	24.540001	24.629999	24.510000	24.520000	24.520000	61300
643	2014-04-14	24.500000	24.540001	24.459999	24.490000	24.490000	87800
644	2014-04-15	24.430000	24.500000	24.410000	24.410000	24.410000	61800
645	2014-04-16	24.430000	24.500000	24.410000	24.440001	24.440001	74900
646	2014-04-17	24.430000	24.510000	24.430000	24.480000	24.480000	95400
647	2014-04-21	24.440001	24.469999	24.420000	24.430000	24.430000	91700
648	2014-04-22	24.420000	24.480000	24.420000	24.420000	24.420000	114000
649	2014-04-23	24.400000	24.420000	24.379999	24.400000	24.400000	233800
650	2014-04-24	24.330000	24.389999	24.330000	24.340000	24.340000	104000
651	2014-04-25	24.330000	24.379999	24.309999	24.320000	24.320000	105900
652	2014-04-28	24.330000	24.350000	24.330000	24.340000	24.340000	90500
653	2014-04-29	24.320000	24.350000	24.320000	24.350000	24.350000	40900
654	2014-04-30	24.340000	24.370001	24.330000	24.360001	24.360001	64100
655	2014-05-01	24.370001	24.400000	24.360001	24.389999	24.389999	73500
656	2014-05-02	24.340000	24.389999	24.340000	24.370001	24.370001	128500
657	2014-05-05	24.400000	24.430000	24.400000	24.410000	24.410000	83100
658	2014-05-06	24.480000	24.540001	24.480000	24.510000	24.510000	106900
659	2014-05-07	24.500000	24.530001	24.469999	24.530001	24.530001	181100
660	2014-05-08	24.490000	24.540001	24.490000	24.520000	24.520000	83700
661	2014-05-09	24.510000	24.520000	24.480000	24.520000	24.520000	267900
662	2014-05-12	24.459999	24.480000	24.450001	24.459999	24.459999	135400
663	2014-05-13	24.459999	24.520000	24.459999	24.520000	24.520000	74000
664	2014-05-14	24.500000	24.570000	24.500000	24.559999	24.559999	83300
665	2014-05-15	24.480000	24.490000	24.420000	24.420000	24.420000	66100
666	2014-05-16	24.350000	24.469999	24.350000	24.459999	24.459999	50800
667	2014-05-19	24.469999	24.469999	24.420000	24.459999	24.459999	31900
668	2014-05-20	24.430000	24.459999	24.400000	24.410000	24.410000	35000
669	2014-05-21	24.450001	24.520000	24.440001	24.480000	24.480000	67800
670	2014-05-22	24.469999	24.510000	24.459999	24.469999	24.469999	27300
671	2014-05-23	24.469999	24.490000	24.459999	24.459999	24.459999	15200
672	2014-05-27	24.450001	24.450001	24.340000	24.370001	24.370001	156700
673	2014-05-28	24.320000	24.370001	24.309999	24.340000	24.340000	187200
674	2014-05-29	24.440001	24.459999	24.389999	24.420000	24.420000	70500
675	2014-05-30	24.400000	24.440001	24.400000	24.410000	24.410000	26300
676	2014-06-02	24.389999	24.420000	24.379999	24.389999	24.389999	11500
677	2014-06-03	24.360001	24.420000	24.360001	24.389999	24.389999	47300
678	2014-06-04	24.400000	24.450001	24.400000	24.450001	24.450001	76100
679	2014-06-05	24.379999	24.459999	24.379999	24.450001	24.450001	60600
680	2014-06-06	24.440001	24.490000	24.440001	24.450001	24.450001	52400
681	2014-06-09	24.530001	24.590000	24.510000	24.549999	24.549999	82600
682	2014-06-10	24.590000	24.620001	24.570000	24.580000	24.580000	31100
683	2014-06-11	24.610001	24.660000	24.600000	24.650000	24.650000	54100
684	2014-06-12	24.610001	24.660000	24.610001	24.660000	24.660000	12900
685	2014-06-13	24.629999	24.660000	24.590000	24.590000	24.590000	111400
686	2014-06-16	24.570000	24.620001	24.549999	24.559999	24.559999	19800
687	2014-06-17	24.530001	24.549999	24.469999	24.490000	24.490000	85500
688	2014-06-18	24.410000	24.580000	24.410000	24.570000	24.570000	54500
689	2014-06-19	24.590000	24.639999	24.530001	24.549999	24.549999	14300
690	2014-06-20	24.530001	24.570000	24.520000	24.540001	24.540001	11400
691	2014-06-23	24.549999	24.610001	24.549999	24.580000	24.580000	10700
692	2014-06-24	24.540001	24.580000	24.540001	24.540001	24.540001	10500
693	2014-06-25	24.580000	24.650000	24.570000	24.600000	24.600000	41800
694	2014-06-26	24.590000	24.650000	24.580000	24.610001	24.610001	8100
695	2014-06-27	24.639999	24.690001	24.629999	24.660000	24.660000	10900
696	2014-06-30	24.650000	24.700001	24.650000	24.670000	24.670000	17100
697	2014-07-01	24.700001	24.780001	24.680000	24.780001	24.780001	83300
698	2014-07-02	24.690001	24.730000	24.660000	24.719999	24.719999	42700
699	2014-07-03	24.740000	24.770000	24.700001	24.760000	24.760000	54900
700	2014-07-07	24.719999	24.860001	24.719999	24.799999	24.799999	184300
701	2014-07-08	24.889999	24.889999	24.780001	24.780001	24.780001	87400
702	2014-07-09	24.799999	24.910000	24.790001	24.870001	24.870001	76100
703	2014-07-10	24.780001	24.840000	24.750000	24.830000	24.830000	52600
704	2014-07-11	24.770000	24.850000	24.750000	24.840000	24.840000	37100
705	2014-07-14	24.820000	24.879999	24.760000	24.840000	24.840000	30500
706	2014-07-15	24.740000	24.780001	24.700001	24.719999	24.719999	61400
707	2014-07-16	24.719999	24.790001	24.719999	24.730000	24.730000	100900
708	2014-07-17	24.740000	24.799999	24.719999	24.740000	24.740000	19700
709	2014-07-18	24.770000	24.799999	24.719999	24.799999	24.799999	20600
710	2014-07-21	24.750000	24.809999	24.750000	24.760000	24.760000	17100
711	2014-07-22	24.790001	24.870001	24.790001	24.799999	24.799999	65600
712	2014-07-23	24.900000	24.900000	24.820000	24.870001	24.870001	9300
713	2014-07-24	24.799999	24.950001	24.799999	24.950001	24.950001	55400
714	2014-07-25	24.950001	24.969999	24.870001	24.940001	24.940001	20400
715	2014-07-28	24.920000	24.969999	24.900000	24.959999	24.959999	9900
716	2014-07-29	24.980000	25.010000	24.950001	25.010000	25.010000	34900
717	2014-07-30	25.040001	25.040001	24.950001	25.020000	25.020000	35000
718	2014-07-31	25.000000	25.049999	24.940001	25.000000	25.000000	55800
719	2014-08-01	25.100000	25.100000	24.950001	25.030001	25.030001	48200
720	2014-08-04	25.040001	25.040001	24.879999	24.969999	24.969999	46100
721	2014-08-05	24.920000	25.070000	24.889999	25.030001	25.030001	44300
722	2014-08-06	25.040001	25.100000	25.010000	25.090000	25.090000	159900
723	2014-08-07	25.020000	25.090000	25.020000	25.070000	25.070000	12100
724	2014-08-08	25.040001	25.100000	25.040001	25.040001	25.040001	26400
725	2014-08-11	25.120001	25.129999	25.040001	25.090000	25.090000	13400
726	2014-08-12	25.110001	25.110001	25.040001	25.100000	25.100000	20300
727	2014-08-13	25.200001	25.200001	25.100000	25.139999	25.139999	72000
728	2014-08-14	25.139999	25.180000	25.139999	25.180000	25.180000	25900
729	2014-08-15	25.150000	25.170000	25.110001	25.160000	25.160000	21400
730	2014-08-18	25.110001	25.200001	25.100000	25.110001	25.110001	9800
731	2014-08-19	25.200001	25.200001	25.150000	25.160000	25.160000	21800
732	2014-08-20	25.100000	25.180000	25.100000	25.160000	25.160000	80300
733	2014-08-21	25.139999	25.150000	25.070000	25.120001	25.120001	35100
734	2014-08-22	25.059999	25.150000	24.959999	24.959999	24.959999	65200
735	2014-08-25	25.000000	25.139999	24.980000	25.120001	25.120001	9400
736	2014-08-26	25.150000	25.150000	25.010000	25.150000	25.150000	9100
737	2014-08-27	25.170000	25.170000	25.070000	25.170000	25.170000	29100
738	2014-08-28	25.120001	25.120001	25.010000	25.100000	25.100000	12700
739	2014-08-29	25.180000	25.180000	25.010000	25.020000	25.020000	70200
740	2014-09-02	25.049999	25.150000	25.010000	25.059999	25.059999	71800
741	2014-09-03	25.040001	25.170000	25.010000	25.020000	25.020000	81700
742	2014-09-04	25.100000	25.180000	25.020000	25.020000	25.020000	86400
743	2014-09-05	25.010000	25.129999	25.010000	25.030001	25.030001	48000
744	2014-09-08	25.059999	25.139999	25.049999	25.049999	25.049999	24400
745	2014-09-09	25.129999	25.129999	25.090000	25.110001	25.110001	6400
746	2014-09-10	25.080000	25.250000	25.070000	25.240000	25.240000	99900
747	2014-09-11	25.240000	25.240000	25.139999	25.190001	25.190001	37200
748	2014-09-12	25.110001	25.150000	25.100000	25.129999	25.129999	18900
749	2014-09-15	24.930000	25.000000	24.930000	24.969999	24.969999	22000
750	2014-09-16	24.969999	25.070000	24.910000	24.990000	24.990000	315800
751	2014-09-17	25.110001	25.110001	24.940001	24.990000	24.990000	74400
752	2014-09-18	25.080000	25.080000	24.969999	25.049999	25.049999	40400
753	2014-09-19	25.000000	25.120001	24.990000	25.059999	25.059999	64300
754	2014-09-22	25.100000	25.100000	25.000000	25.049999	25.049999	6900
755	2014-09-23	25.049999	25.080000	25.000000	25.049999	25.049999	9500
756	2014-09-24	25.000000	25.100000	25.000000	25.040001	25.040001	19900
757	2014-09-25	25.000000	25.059999	24.950001	25.000000	25.000000	16200
758	2014-09-26	24.969999	25.100000	24.959999	24.959999	24.959999	80300
759	2014-09-29	24.870001	24.940001	24.840000	24.889999	24.889999	37100
760	2014-09-30	24.969999	24.969999	24.850000	24.850000	24.850000	11800
761	2014-10-01	24.879999	24.990000	24.870001	24.900000	24.900000	8600
762	2014-10-02	24.850000	24.990000	24.850000	24.990000	24.990000	34400
763	2014-10-03	24.980000	24.980000	24.879999	24.879999	24.879999	12900
764	2014-10-06	24.850000	24.990000	24.709999	24.959999	24.959999	29500
765	2014-10-07	24.930000	25.090000	24.930000	25.010000	25.010000	7300
766	2014-10-08	24.930000	25.020000	24.889999	24.900000	24.900000	578900
767	2014-10-09	24.950001	25.190001	24.879999	24.900000	24.900000	26800
768	2014-10-10	24.990000	24.990000	24.879999	24.879999	24.879999	35200
769	2014-10-13	24.990000	24.990000	24.770000	24.840000	24.840000	73100
770	2014-10-14	24.950001	24.950001	24.820000	24.830000	24.830000	52400
771	2014-10-15	24.799999	24.900000	24.750000	24.900000	24.900000	114400
772	2014-10-16	24.780001	24.850000	24.719999	24.770000	24.770000	107900
773	2014-10-17	24.760000	24.840000	24.680000	24.690001	24.690001	103500
774	2014-10-20	24.719999	24.850000	24.709999	24.840000	24.840000	39900
775	2014-10-21	24.820000	24.850000	24.790001	24.820000	24.820000	5800
776	2014-10-22	24.850000	24.900000	24.840000	24.900000	24.900000	14900
777	2014-10-23	24.799999	24.910000	24.799999	24.840000	24.840000	22100
778	2014-10-24	24.910000	24.940001	24.840000	24.879999	24.879999	108100
779	2014-10-27	24.830000	24.950001	24.799999	24.840000	24.840000	197700
780	2014-10-28	24.930000	24.950001	24.870001	24.940001	24.940001	64000
781	2014-10-29	24.920000	24.980000	24.910000	24.940001	24.940001	14500
782	2014-10-30	24.879999	24.930000	24.879999	24.889999	24.889999	86100
783	2014-10-31	25.030001	25.030001	24.830000	24.870001	24.870001	89600
784	2014-11-03	24.900000	24.959999	24.879999	24.879999	24.879999	20200
785	2014-11-04	24.820000	25.010000	24.820000	24.930000	24.930000	16500
786	2014-11-05	25.000000	25.000000	24.910000	24.959999	24.959999	7200
787	2014-11-06	24.910000	24.990000	24.879999	24.920000	24.920000	43100
788	2014-11-07	24.920000	24.920000	24.850000	24.860001	24.860001	46200
789	2014-11-10	24.900000	24.950001	24.879999	24.889999	24.889999	47800
790	2014-11-11	24.889999	24.920000	24.870001	24.889999	24.889999	38500
791	2014-11-12	24.760000	24.900000	24.760000	24.879999	24.879999	28600
792	2014-11-13	24.850000	24.900000	24.830000	24.889999	24.889999	36900
793	2014-11-14	24.790001	24.860001	24.790001	24.809999	24.809999	64100
794	2014-11-17	24.850000	24.930000	24.830000	24.840000	24.840000	38000
795	2014-11-18	24.870001	24.940001	24.860001	24.860001	24.860001	34100
796	2014-11-19	24.860001	24.930000	24.850000	24.860001	24.860001	25300
797	2014-11-20	24.889999	24.910000	24.850000	24.850000	24.850000	43900
798	2014-11-21	24.850000	24.900000	24.850000	24.879999	24.879999	8500
799	2014-11-24	24.879999	24.889999	24.799999	24.820000	24.820000	39500
800	2014-11-25	24.799999	24.860001	24.790001	24.840000	24.840000	77200
801	2014-11-26	24.790001	24.850000	24.790001	24.820000	24.820000	24800
802	2014-11-28	24.820000	24.830000	24.780001	24.809999	24.809999	9100
803	2014-12-01	24.799999	24.850000	24.799999	24.809999	24.809999	22400
804	2014-12-02	24.820000	24.879999	24.809999	24.840000	24.840000	37200
805	2014-12-03	24.889999	24.889999	24.830000	24.879999	24.879999	36700
806	2014-12-04	24.809999	24.879999	24.809999	24.879999	24.879999	9600
807	2014-12-05	24.879999	24.889999	24.809999	24.850000	24.850000	25300
808	2014-12-08	24.820000	24.820000	24.709999	24.719999	24.719999	31400
809	2014-12-09	24.660000	24.719999	24.650000	24.690001	24.690001	73500
810	2014-12-10	24.559999	24.750000	24.559999	24.750000	24.750000	13000
811	2014-12-11	24.750000	24.750000	24.600000	24.620001	24.620001	40800
812	2014-12-12	24.620001	24.670000	24.620001	24.639999	24.639999	13000
813	2014-12-15	24.450001	24.620001	24.450001	24.500000	24.500000	45200
814	2014-12-16	24.500000	24.610001	24.500000	24.540001	24.540001	12800
815	2014-12-17	24.700001	24.700001	24.480000	24.490000	24.490000	32700
816	2014-12-18	24.450001	24.450001	24.320000	24.320000	24.320000	148500
817	2014-12-19	24.320000	24.370001	24.320000	24.330000	24.330000	44000
818	2014-12-22	24.219999	24.420000	24.219999	24.410000	24.410000	30400
819	2014-12-23	24.360001	24.370001	24.280001	24.330000	24.330000	50000
820	2014-12-24	24.170000	24.370001	24.170000	24.360001	24.360001	8100
821	2014-12-26	24.400000	24.440001	24.340000	24.340000	24.340000	31900
822	2014-12-29	24.410000	24.410000	24.219999	24.290001	24.290001	56700
823	2014-12-30	24.219999	24.389999	24.219999	24.340000	24.340000	121100
824	2014-12-31	24.330000	24.440001	24.270000	24.309999	24.309999	24000
825	2015-01-02	24.290001	24.400000	24.280001	24.389999	24.389999	22100
826	2015-01-05	24.270000	24.290001	24.160000	24.180000	24.180000	41200
827	2015-01-06	24.190001	24.330000	24.190001	24.209999	24.209999	15400
828	2015-01-07	24.139999	24.280001	24.139999	24.260000	24.260000	192100
829	2015-01-08	24.270000	24.270000	24.139999	24.139999	24.139999	34100
830	2015-01-09	24.139999	24.260000	24.139999	24.200001	24.200001	88400
831	2015-01-12	24.139999	24.240000	24.139999	24.190001	24.190001	35800
832	2015-01-13	24.219999	24.320000	24.200001	24.250000	24.250000	32700
833	2015-01-14	24.240000	24.299999	24.230000	24.250000	24.250000	11800
834	2015-01-15	24.150000	24.219999	24.129999	24.170000	24.170000	122200
835	2015-01-16	24.100000	24.120001	24.030001	24.049999	24.049999	52300
836	2015-01-20	23.920000	24.110001	23.860001	23.950001	23.950001	360800
837	2015-01-21	23.959999	24.100000	23.920000	23.940001	23.940001	219600
838	2015-01-22	24.000000	24.030001	23.959999	24.020000	24.020000	41800
839	2015-01-23	24.020000	24.040001	23.940001	24.000000	24.000000	63100
840	2015-01-26	23.910000	24.020000	23.840000	23.969999	23.969999	81500
841	2015-01-27	23.950001	24.059999	23.879999	23.980000	23.980000	94500
842	2015-01-28	23.900000	24.080000	23.860001	23.950001	23.950001	302000
843	2015-01-29	23.870001	24.059999	23.870001	24.040001	24.040001	81700
844	2015-01-30	23.990000	24.010000	23.900000	23.980000	23.980000	69700
845	2015-02-02	23.959999	24.049999	23.959999	24.049999	24.049999	73000
846	2015-02-03	23.870001	24.090000	23.870001	24.090000	24.090000	34600
847	2015-02-04	24.040001	24.150000	24.000000	24.110001	24.110001	79100
848	2015-02-05	24.000000	24.170000	24.000000	24.110001	24.110001	46100
849	2015-02-06	24.100000	24.120001	24.030001	24.030001	24.030001	82400
850	2015-02-09	23.980000	24.190001	23.980000	24.150000	24.150000	39300
851	2015-02-10	24.129999	24.139999	24.030001	24.059999	24.059999	56200
852	2015-02-11	24.049999	24.139999	24.040001	24.090000	24.090000	17900
853	2015-02-12	24.020000	24.129999	24.020000	24.120001	24.120001	23400
854	2015-02-13	24.049999	24.110001	24.020000	24.080000	24.080000	18900
855	2015-02-17	24.020000	24.049999	23.879999	23.900000	23.900000	44400
856	2015-02-18	23.879999	23.980000	23.809999	23.910000	23.910000	40100
857	2015-02-19	23.900000	23.910000	23.860001	23.860001	23.860001	7100
858	2015-02-20	23.860001	23.920000	23.850000	23.870001	23.870001	8600
859	2015-02-23	23.879999	23.940001	23.879999	23.930000	23.930000	20500
860	2015-02-24	23.879999	23.969999	23.840000	23.900000	23.900000	191500
861	2015-02-25	24.000000	24.030001	23.889999	23.900000	23.900000	9900
862	2015-02-26	23.879999	23.910000	23.840000	23.840000	23.840000	125000
863	2015-02-27	23.840000	23.879999	23.760000	23.870001	23.870001	33500
864	2015-03-02	23.840000	23.990000	23.840000	23.959999	23.959999	14600
865	2015-03-03	24.000000	24.000000	23.860001	23.870001	23.870001	149100
866	2015-03-04	23.870001	23.930000	23.870001	23.900000	23.900000	4600
867	2015-03-05	23.930000	23.969999	23.879999	23.879999	23.879999	321000
868	2015-03-06	23.520000	23.950001	23.520000	23.889999	23.889999	18800
869	2015-03-09	23.900000	23.950001	23.900000	23.930000	23.930000	9700
870	2015-03-10	23.870001	23.940001	23.870001	23.920000	23.920000	13500
871	2015-03-11	23.940001	23.990000	23.900000	23.990000	23.990000	30300
872	2015-03-12	23.940001	24.000000	23.910000	23.910000	23.910000	11600
873	2015-03-13	23.940001	23.940001	23.850000	23.850000	23.850000	8900
874	2015-03-16	23.950001	23.950001	23.879999	23.900000	23.900000	10000
875	2015-03-17	23.910000	24.040001	23.910000	23.990000	23.990000	48400
876	2015-03-18	24.030001	24.170000	24.010000	24.090000	24.090000	14300
877	2015-03-19	24.150000	24.180000	24.100000	24.110001	24.110001	12600
878	2015-03-20	24.240000	24.260000	24.090000	24.209999	24.209999	15500
879	2015-03-23	24.100000	24.219999	24.059999	24.150000	24.150000	242200
880	2015-03-24	24.070000	24.360001	24.070000	24.180000	24.180000	2400
881	2015-03-25	24.129999	24.180000	24.110001	24.150000	24.150000	16700
882	2015-03-26	24.000000	24.230000	24.000000	24.139999	24.139999	10500
883	2015-03-27	24.000000	24.219999	24.000000	24.170000	24.170000	3500
884	2015-03-30	24.270000	24.330000	24.180000	24.200001	24.200001	23700
885	2015-03-31	24.280001	24.280001	24.200001	24.209999	24.209999	4500
886	2015-04-01	24.219999	24.250000	24.170000	24.170000	24.170000	79500
887	2015-04-02	24.160000	24.230000	24.160000	24.200001	24.200001	8700
888	2015-04-06	24.200001	24.250000	24.129999	24.150000	24.150000	113500
889	2015-04-07	24.020000	24.230000	24.020000	24.170000	24.170000	5800
890	2015-04-08	24.250000	24.250000	24.010000	24.170000	24.170000	36400
891	2015-04-09	24.209999	24.209999	24.090000	24.170000	24.170000	4500
892	2015-04-10	24.170000	24.190001	24.120001	24.170000	24.170000	44200
893	2015-04-13	24.200001	24.250000	24.200001	24.200001	24.200001	22600
894	2015-04-14	24.129999	24.320000	24.129999	24.240000	24.240000	61000
895	2015-04-15	24.230000	24.299999	24.219999	24.260000	24.260000	12700
896	2015-04-16	24.370001	24.370001	24.330000	24.330000	24.330000	8000
897	2015-04-17	24.360001	24.360001	24.280001	24.309999	24.309999	6500
898	2015-04-20	24.400000	24.400000	24.290001	24.350000	24.350000	18600
899	2015-04-21	24.420000	24.430000	24.290001	24.309999	24.309999	23700
900	2015-04-22	24.370001	24.400000	24.309999	24.320000	24.320000	20100
901	2015-04-23	24.340000	24.379999	24.309999	24.379999	24.379999	7100
902	2015-04-24	24.309999	24.379999	24.309999	24.350000	24.350000	16000
903	2015-04-27	24.320000	24.350000	24.290001	24.299999	24.299999	22400
904	2015-04-28	24.350000	24.379999	24.350000	24.350000	24.350000	8800
905	2015-04-29	24.309999	24.379999	24.309999	24.350000	24.350000	22800
906	2015-04-30	24.379999	24.379999	24.320000	24.340000	24.340000	4000
907	2015-05-01	24.340000	24.360001	24.309999	24.360001	24.360001	11300
908	2015-05-04	24.379999	24.430000	24.350000	24.430000	24.430000	44700
909	2015-05-05	24.420000	24.459999	24.370001	24.440001	24.440001	26500
910	2015-05-06	24.910000	24.910000	24.340000	24.480000	24.480000	40700
911	2015-05-07	24.540001	24.570000	24.450001	24.570000	24.570000	78800
912	2015-05-08	24.639999	24.639999	24.530001	24.570000	24.570000	40300
913	2015-05-11	24.520000	24.670000	24.520000	24.670000	24.670000	132100
914	2015-05-12	24.799999	24.799999	24.660000	24.719999	24.719999	24400
915	2015-05-13	24.730000	24.770000	24.700001	24.770000	24.770000	27300
916	2015-05-14	24.799999	24.799999	24.760000	24.790001	24.790001	9000
917	2015-05-15	24.700001	24.760000	24.680000	24.709999	24.709999	3300
918	2015-05-18	24.719999	24.770000	24.719999	24.770000	24.770000	18000
919	2015-05-19	24.750000	24.750000	24.670000	24.730000	24.730000	17200
920	2015-05-20	24.950001	24.950001	24.719999	24.790001	24.790001	11300
921	2015-05-21	24.670000	24.830000	24.670000	24.780001	24.780001	14200
922	2015-05-22	24.780001	24.790001	24.770000	24.790001	24.790001	13600
923	2015-05-26	24.860001	24.860001	24.709999	24.719999	24.719999	13400
924	2015-05-27	24.809999	24.870001	24.750000	24.850000	24.850000	206900
925	2015-05-28	24.910000	24.930000	24.820000	24.889999	24.889999	101200
926	2015-05-29	24.940001	24.940001	24.870001	24.910000	24.910000	78900
927	2015-06-01	25.010000	25.010000	24.790001	24.809999	24.809999	71500
928	2015-06-02	24.860001	24.940001	24.860001	24.930000	24.930000	16500
929	2015-06-03	24.930000	24.930000	24.879999	24.910000	24.910000	48500
930	2015-06-04	24.850000	24.889999	24.820000	24.870001	24.870001	37400
931	2015-06-05	24.870001	24.910000	24.830000	24.830000	24.830000	17900
932	2015-06-08	24.889999	24.950001	24.850000	24.930000	24.930000	178300
933	2015-06-09	24.959999	25.070000	24.830000	24.870001	24.870001	241000
934	2015-06-10	24.870001	24.870001	24.850000	24.850000	24.850000	18300
935	2015-06-11	24.900000	24.990000	24.850000	24.870001	24.870001	37000
936	2015-06-12	25.240000	25.240000	24.830000	24.830000	24.830000	44900
937	2015-06-15	25.020000	25.020000	24.730000	24.750000	24.750000	63900
938	2015-06-16	24.750000	24.809999	24.730000	24.799999	24.799999	30100
939	2015-06-17	24.809999	24.860001	24.760000	24.780001	24.780001	29400
940	2015-06-18	24.889999	24.889999	24.820000	24.879999	24.879999	65900
941	2015-06-19	24.879999	24.879999	24.680000	24.680000	24.680000	98800
942	2015-06-22	24.850000	24.850000	24.650000	24.709999	24.709999	23100
943	2015-06-23	24.709999	24.889999	24.700001	24.770000	24.770000	40700
944	2015-06-24	24.799999	24.799999	24.670000	24.740000	24.740000	28200
945	2015-06-25	24.809999	24.860001	24.709999	24.860001	24.860001	91100
946	2015-06-26	24.780001	24.870001	24.770000	24.850000	24.850000	11500
947	2015-06-29	24.690001	24.840000	24.680000	24.760000	24.760000	14700
948	2015-06-30	24.600000	24.820000	24.600000	24.740000	24.740000	23000
949	2015-07-01	24.900000	24.900000	24.730000	24.799999	24.799999	19200
950	2015-07-02	24.809999	24.870001	24.809999	24.830000	24.830000	13500
951	2015-07-06	24.900000	24.900000	24.730000	24.730000	24.730000	15500
952	2015-07-07	24.700001	24.870001	24.670000	24.780001	24.780001	11300
953	2015-07-08	24.799999	24.850000	24.709999	24.750000	24.750000	50000
954	2015-07-09	24.700001	24.790001	24.629999	24.790001	24.790001	41100
955	2015-07-10	24.990000	24.990000	24.770000	24.830000	24.830000	61600
956	2015-07-13	24.760000	24.850000	24.750000	24.820000	24.820000	55400
957	2015-07-14	24.860001	24.860001	24.730000	24.740000	24.740000	88000
958	2015-07-15	24.780001	24.809999	24.660000	24.660000	24.660000	54300
959	2015-07-16	24.760000	24.790001	24.700001	24.719999	24.719999	9600
960	2015-07-17	24.790001	24.799999	24.700001	24.719999	24.719999	13000
961	2015-07-20	24.799999	24.799999	24.629999	24.670000	24.670000	30200
962	2015-07-21	24.660000	24.740000	24.629999	24.700001	24.700001	36700
963	2015-07-22	24.650000	24.680000	24.610001	24.650000	24.650000	52700
964	2015-07-23	24.600000	24.620001	24.410000	24.430000	24.430000	327900
965	2015-07-24	24.410000	24.500000	24.370001	24.370001	24.370001	47800
966	2015-07-27	24.360001	24.440001	24.360001	24.400000	24.400000	49900
967	2015-07-28	24.400000	24.490000	24.400000	24.430000	24.430000	460400
968	2015-07-29	24.480000	24.580000	24.440001	24.540001	24.540001	56800
969	2015-07-30	24.590000	24.590000	24.450001	24.450001	24.450001	55300
970	2015-07-31	24.629999	24.629999	24.500000	24.510000	24.510000	19500
971	2015-08-03	24.650000	24.650000	24.520000	24.620001	24.620001	122300
972	2015-08-04	24.510000	24.639999	24.510000	24.580000	24.580000	26500
973	2015-08-05	24.510000	24.570000	24.459999	24.559999	24.559999	34600
974	2015-08-06	24.590000	24.590000	24.469999	24.510000	24.510000	23700
975	2015-08-07	24.570000	24.590000	24.500000	24.549999	24.549999	13600
976	2015-08-10	24.430000	24.549999	24.430000	24.510000	24.510000	19700
977	2015-08-11	24.139999	24.230000	23.799999	23.910000	23.910000	107900
978	2015-08-12	23.320000	23.559999	21.959999	23.320000	23.320000	480200
979	2015-08-13	22.670000	23.490000	22.670000	23.379999	23.379999	149400
980	2015-08-14	23.370001	23.400000	22.780001	23.330000	23.330000	75200
981	2015-08-17	23.350000	23.520000	22.920000	23.340000	23.340000	80700
982	2015-08-18	23.360001	23.400000	23.330000	23.340000	23.340000	72500
983	2015-08-19	23.209999	23.350000	23.209999	23.290001	23.290001	68000
984	2015-08-20	23.090000	23.299999	22.820000	23.260000	23.260000	63300
985	2015-08-21	23.000000	23.230000	23.000000	23.190001	23.190001	121700
986	2015-08-24	22.180000	23.160000	22.180000	22.879999	22.879999	94100
987	2015-08-25	22.139999	23.000000	22.139999	23.000000	23.000000	64500
988	2015-08-26	22.860001	22.980000	22.530001	22.920000	22.920000	133900
989	2015-08-27	22.959999	23.070000	22.820000	22.879999	22.879999	88900
990	2015-08-28	22.780001	23.090000	22.780001	23.090000	23.090000	40400
991	2015-08-31	23.030001	23.080000	22.930000	23.040001	23.040001	29700
992	2015-09-01	23.100000	23.100000	22.990000	23.049999	23.049999	62700
993	2015-09-02	23.030001	23.230000	23.030001	23.110001	23.110001	87300
994	2015-09-03	23.090000	23.180000	23.020000	23.180000	23.180000	12200
995	2015-09-04	22.799999	23.049999	22.510000	22.959999	22.959999	13100
996	2015-09-08	23.010000	23.219999	22.990000	23.090000	23.090000	44700
997	2015-09-09	23.010000	23.170000	22.990000	22.990000	22.990000	53400
998	2015-09-10	23.120001	23.580000	23.059999	23.389999	23.389999	58600
999	2015-09-11	23.240000	23.340000	23.150000	23.290001	23.290001	35900
1000	2015-09-14	23.209999	23.389999	23.209999	23.320000	23.320000	63700
1001	2015-09-15	23.450001	23.450001	23.299999	23.299999	23.299999	47800
1002	2015-09-16	23.230000	23.370001	23.230000	23.370001	23.370001	13200
1003	2015-09-17	23.309999	23.450001	23.219999	23.340000	23.340000	55500
1004	2015-09-18	23.350000	23.459999	23.350000	23.379999	23.379999	8000
1005	2015-09-21	23.400000	23.410000	23.370001	23.370001	23.370001	3500
1006	2015-09-22	23.139999	23.360001	23.139999	23.299999	23.299999	32200
1007	2015-09-23	23.250000	23.250000	23.000000	23.200001	23.200001	35400
1008	2015-09-24	23.260000	23.389999	23.250000	23.389999	23.389999	95200
1009	2015-09-25	23.480000	23.480000	23.270000	23.450001	23.450001	10400
1010	2015-09-28	23.209999	23.590000	23.209999	23.520000	23.520000	304300
1011	2015-09-29	23.540001	24.010000	23.540001	23.660000	23.660000	37600
1012	2015-09-30	23.600000	23.690001	23.540001	23.559999	23.559999	16700
1013	2015-10-01	23.600000	23.670000	23.500000	23.540001	23.540001	9600
1014	2015-10-02	23.549999	23.629999	23.530001	23.559999	23.559999	5900
1015	2015-10-05	23.510000	23.690001	23.510000	23.629999	23.629999	10300
1016	2015-10-06	23.650000	23.670000	23.639999	23.660000	23.660000	9700
1017	2015-10-07	23.780001	23.850000	23.680000	23.690001	23.690001	47400
1018	2015-10-08	23.670000	23.709999	23.639999	23.690001	23.690001	23500
1019	2015-10-09	23.740000	23.740000	23.690001	23.719999	23.719999	19500
1020	2015-10-12	23.760000	23.850000	23.760000	23.820000	23.820000	7400
1021	2015-10-13	23.930000	23.930000	23.740000	23.780001	23.780001	39100
1022	2015-10-14	23.830000	23.830000	23.740000	23.770000	23.770000	10800
1023	2015-10-15	23.780001	23.780001	23.690001	23.719999	23.719999	25800
1024	2015-10-16	23.700001	23.719999	23.660000	23.660000	23.660000	22200
1025	2015-10-19	23.629999	23.670000	23.580000	23.590000	23.590000	14900
1026	2015-10-20	23.650000	23.700001	23.650000	23.670000	23.670000	1600
1027	2015-10-21	23.680000	23.730000	23.670000	23.680000	23.680000	3200
1028	2015-10-22	23.660000	23.680000	23.610001	23.639999	23.639999	198500
1029	2015-10-23	23.510000	23.620001	23.510000	23.590000	23.590000	9900
1030	2015-10-26	23.600000	23.700001	23.600000	23.690001	23.690001	50500
1031	2015-10-27	23.980000	23.990000	23.629999	23.680000	23.680000	29900
1032	2015-10-28	23.700001	23.709999	23.510000	23.610001	23.610001	12700
1033	2015-10-29	23.610001	23.850000	23.610001	23.830000	23.830000	19200
1034	2015-10-30	23.990000	24.000000	23.940001	23.940001	23.940001	18400
1035	2015-11-02	23.830000	23.920000	23.830000	23.879999	23.879999	13400
1036	2015-11-03	23.799999	23.920000	23.799999	23.900000	23.900000	14300
1037	2015-11-04	23.969999	23.969999	23.850000	23.850000	23.850000	6600
1038	2015-11-05	23.850000	23.930000	23.780001	23.780001	23.780001	95300
1039	2015-11-06	23.559999	23.750000	23.559999	23.709999	23.709999	25300
1040	2015-11-09	23.750000	23.750000	23.600000	23.600000	23.600000	166800
1041	2015-11-10	23.600000	23.700001	23.600000	23.610001	23.610001	86400
1042	2015-11-11	23.650000	23.709999	23.639999	23.670000	23.670000	90700
1043	2015-11-12	23.719999	23.750000	23.510000	23.670000	23.670000	255800
1044	2015-11-13	23.600000	23.670000	23.520000	23.540001	23.540001	60600
1045	2015-11-16	23.350000	23.620001	23.350000	23.530001	23.530001	89000
1046	2015-11-17	23.620001	23.629999	23.559999	23.629999	23.629999	9900
1047	2015-11-18	23.600000	23.600000	23.540001	23.549999	23.549999	4700
1048	2015-11-19	23.540001	23.620001	23.540001	23.559999	23.559999	180600
1049	2015-11-20	23.570000	23.570000	23.450001	23.490000	23.490000	172000
1050	2015-11-23	23.450001	23.490000	23.430000	23.459999	23.459999	63700
1051	2015-11-24	23.420000	23.480000	23.420000	23.459999	23.459999	15900
1052	2015-11-25	23.410000	23.540001	23.410000	23.510000	23.510000	39200
1053	2015-11-27	23.490000	23.490000	23.340000	23.440001	23.440001	145800
1054	2015-11-30	23.520000	23.549999	23.459999	23.520000	23.520000	78400
1055	2015-12-01	23.549999	23.549999	23.330000	23.350000	23.350000	34000
1056	2015-12-02	23.389999	23.410000	23.320000	23.340000	23.340000	22100
1057	2015-12-03	23.340000	23.379999	23.330000	23.330000	23.330000	13600
1058	2015-12-04	23.410000	23.410000	23.190001	23.190001	23.190001	94500
1059	2015-12-07	23.139999	23.190001	23.120001	23.139999	23.139999	33500
1060	2015-12-08	23.120001	23.150000	23.000000	23.040001	23.040001	9500
1061	2015-12-09	22.969999	23.030001	22.930000	22.980000	22.980000	7000
1062	2015-12-10	22.980000	23.100000	22.950001	23.000000	23.000000	12900
1063	2015-12-11	22.740000	22.969999	22.320000	22.820000	22.820000	90900
1064	2015-12-14	22.709999	22.820000	22.410000	22.730000	22.730000	19000
1065	2015-12-15	22.740000	22.910000	22.620001	22.840000	22.840000	80500
1066	2015-12-16	22.700001	22.940001	22.480000	22.830000	22.830000	99600
1067	2015-12-17	22.639999	22.740000	22.639999	22.650000	22.650000	11800
1068	2015-12-18	22.709999	22.860001	22.700001	22.799999	22.799999	23600
1069	2015-12-21	22.740000	22.900000	22.719999	22.900000	22.900000	117800
1070	2015-12-22	22.790001	22.980000	22.790001	22.969999	22.969999	8800
1071	2015-12-23	22.879999	23.000000	22.879999	22.959999	22.959999	38900
1072	2015-12-24	22.879999	22.950001	22.879999	22.879999	22.879999	2400
1073	2015-12-28	22.850000	22.950001	22.730000	22.830000	22.830000	5800
1074	2015-12-29	22.830000	22.889999	22.700001	22.830000	22.830000	11600
1075	2015-12-30	22.770000	22.799999	22.700001	22.790001	22.790001	4400
1076	2015-12-31	22.799999	22.820000	22.700001	22.820000	22.820000	7600
1077	2016-01-04	22.700001	22.700001	22.500000	22.590000	22.590000	20100
1078	2016-01-05	22.620001	22.620001	22.459999	22.590000	22.590000	13600
1079	2016-01-06	22.340000	22.340000	22.240000	22.290001	22.290001	21200
1080	2016-01-07	22.000000	22.330000	22.000000	22.219999	22.219999	135900
1081	2016-01-08	22.080000	22.280001	22.080000	22.190001	22.190001	65800
1082	2016-01-11	22.330000	22.650000	22.330000	22.590000	22.590000	69300
1083	2016-01-12	22.709999	22.709999	22.620001	22.620001	22.620001	16000
1084	2016-01-13	22.650000	22.790001	22.620001	22.639999	22.639999	150700
1085	2016-01-14	22.600000	22.650000	22.480000	22.540001	22.540001	57300
1086	2016-01-15	22.209999	22.520000	22.209999	22.370001	22.370001	19800
1087	2016-01-19	22.139999	22.570000	22.139999	22.480000	22.480000	64900
1088	2016-01-20	22.520000	22.520000	22.379999	22.469999	22.469999	32700
1089	2016-01-21	22.370001	22.549999	22.360001	22.490000	22.490000	83200
1090	2016-01-22	22.420000	22.469999	22.400000	22.469999	22.469999	8700
1091	2016-01-25	22.379999	22.490000	22.200001	22.379999	22.379999	165800
1092	2016-01-26	22.290001	22.500000	22.290001	22.500000	22.500000	46500
1093	2016-01-27	22.500000	22.510000	22.370001	22.370001	22.370001	16800
1094	2016-01-28	22.290001	22.450001	22.209999	22.379999	22.379999	26900
1095	2016-01-29	22.340000	22.530001	22.340000	22.530001	22.530001	48400
1096	2016-02-01	22.430000	22.510000	22.360001	22.420000	22.420000	33000
1097	2016-02-02	22.290001	22.400000	22.290001	22.400000	22.400000	3400
1098	2016-02-03	22.250000	22.459999	22.250000	22.459999	22.459999	40600
1099	2016-02-04	22.270000	22.580000	22.270000	22.459999	22.459999	94400
1100	2016-02-05	22.420000	22.540001	22.420000	22.490000	22.490000	27200
1101	2016-02-08	22.490000	22.610001	22.469999	22.570000	22.570000	411200
1102	2016-02-09	22.500000	22.600000	22.500000	22.600000	22.600000	117700
1103	2016-02-10	22.500000	22.670000	22.500000	22.660000	22.660000	36200
1104	2016-02-11	22.549999	22.680000	22.549999	22.650000	22.650000	20900
1105	2016-02-12	22.469999	22.719999	22.469999	22.680000	22.680000	6000
1106	2016-02-16	22.650000	22.740000	22.650000	22.730000	22.730000	19400
1107	2016-02-17	22.740000	22.740000	22.600000	22.650000	22.650000	128700
1108	2016-02-18	22.570000	22.719999	22.570000	22.660000	22.660000	24600
1109	2016-02-19	22.580000	22.670000	22.580000	22.620001	22.620001	8300
1110	2016-02-22	22.530001	22.709999	22.530001	22.700001	22.700001	14200
1111	2016-02-23	22.650000	22.680000	22.639999	22.660000	22.660000	51000
1112	2016-02-24	22.650000	22.680000	22.629999	22.660000	22.660000	10900
1113	2016-02-25	22.600000	22.700001	22.600000	22.680000	22.680000	31200
1114	2016-02-26	22.650000	22.660000	22.600000	22.660000	22.660000	17300
1115	2016-02-29	22.639999	22.680000	22.260000	22.670000	22.670000	15600
1116	2016-03-01	22.540001	22.700001	22.430000	22.660000	22.660000	17200
1117	2016-03-02	22.629999	22.690001	22.629999	22.670000	22.670000	22400
1118	2016-03-03	22.620001	22.780001	22.620001	22.780001	22.780001	28900
1119	2016-03-04	22.719999	22.889999	22.719999	22.870001	22.870001	15700
1120	2016-03-07	22.820000	22.889999	22.340000	22.860001	22.860001	13500
1121	2016-03-08	22.790001	22.900000	22.790001	22.870001	22.870001	9800
1122	2016-03-09	22.900000	22.910000	22.850000	22.870001	22.870001	8900
1123	2016-03-10	22.860001	22.920000	22.860001	22.920000	22.920000	14000
1124	2016-03-11	22.980000	23.040001	22.980000	23.000000	23.000000	13300
1125	2016-03-14	22.910000	23.030001	22.910000	22.990000	22.990000	5400
1126	2016-03-15	22.889999	22.940001	22.799999	22.910000	22.910000	155600
1127	2016-03-16	22.830000	23.030001	22.830000	23.000000	23.000000	4800
1128	2016-03-17	23.000000	23.170000	22.430000	23.150000	23.150000	5600
1129	2016-03-18	23.150000	23.250000	23.150000	23.190001	23.190001	9300
1130	2016-03-21	23.070000	23.180000	23.070000	23.150000	23.150000	6800
1131	2016-03-22	23.150000	23.150000	23.090000	23.120001	23.120001	5100
1132	2016-03-23	23.080000	23.120001	23.059999	23.070000	23.070000	6300
1133	2016-03-24	22.990000	23.059999	22.990000	23.020000	23.020000	9100
1134	2016-03-28	22.969999	23.080000	22.969999	23.040001	23.040001	9000
1135	2016-03-29	22.990000	23.139999	22.990000	23.139999	23.139999	2000
1136	2016-03-30	23.139999	23.139999	23.139999	23.139999	23.139999	0
1137	2016-03-31	23.309999	23.330000	23.260000	23.330000	23.330000	28300
1138	2016-04-01	23.070000	23.370001	23.070000	23.260000	23.260000	15900
1139	2016-04-04	23.170000	23.299999	23.170000	23.299999	23.299999	9800
1140	2016-04-05	23.219999	23.280001	23.219999	23.270000	23.270000	4800
1141	2016-04-06	23.270000	23.270000	23.219999	23.240000	23.240000	1600
1142	2016-04-07	23.250000	23.270000	23.240000	23.250000	23.250000	1200
1143	2016-04-08	23.260000	23.290001	23.260000	23.280001	23.280001	1200
1144	2016-04-11	23.219999	23.350000	23.219999	23.330000	23.330000	8300
1145	2016-04-12	23.360001	23.360001	23.309999	23.350000	23.350000	8700
1146	2016-04-13	23.500000	23.500000	23.309999	23.320000	23.320000	10100
1147	2016-04-14	23.299999	23.320000	23.280001	23.320000	23.320000	4900
1148	2016-04-15	23.350000	23.350000	23.240000	23.240000	23.240000	4000
1149	2016-04-18	23.330000	23.330000	23.260000	23.309999	23.309999	2900
1150	2016-04-19	23.280001	23.350000	23.280001	23.309999	23.309999	15200
1151	2016-04-20	23.350000	23.350000	23.260000	23.299999	23.299999	5900
1152	2016-04-21	23.250000	23.299999	23.230000	23.240000	23.240000	13600
1153	2016-04-22	23.200001	23.250000	23.160000	23.160000	23.160000	4300
1154	2016-04-25	23.090000	23.260000	23.090000	23.160000	23.160000	39600
1155	2016-04-26	23.309999	23.309999	23.209999	23.209999	23.209999	36300
1156	2016-04-27	23.180000	23.309999	23.170000	23.209999	23.209999	58400
1157	2016-04-28	23.270000	23.290001	23.240000	23.260000	23.260000	22500
1158	2016-04-29	23.280001	23.290001	23.230000	23.250000	23.250000	1200
1159	2016-05-02	23.290001	23.340000	23.260000	23.299999	23.299999	10100
1160	2016-05-03	23.219999	23.260000	23.190001	23.250000	23.250000	9300
1161	2016-05-04	23.260000	23.260000	23.120001	23.180000	23.180000	2600
1162	2016-05-05	23.200001	23.270000	23.120001	23.180000	23.180000	20000
1163	2016-05-06	23.250000	23.280001	23.120001	23.180000	23.180000	35800
1164	2016-05-09	23.219999	23.299999	23.150000	23.219999	23.219999	43500
1165	2016-05-10	23.290001	23.299999	23.180000	23.219999	23.219999	14700
1166	2016-05-11	23.219999	23.400000	23.209999	23.389999	23.389999	14200
1167	2016-05-12	23.230000	23.450001	23.200001	23.200001	23.200001	9700
1168	2016-05-13	23.129999	23.200001	23.129999	23.139999	23.139999	8700
1169	2016-05-16	23.139999	23.330000	23.110001	23.330000	23.330000	19200
1170	2016-05-17	23.090000	23.350000	23.090000	23.190001	23.190001	12900
1171	2016-05-18	23.320000	23.320000	23.170000	23.170000	23.170000	30100
1172	2016-05-19	23.100000	23.230000	23.100000	23.160000	23.160000	5900
1173	2016-05-20	23.120001	23.219999	23.120001	23.150000	23.150000	3100
1174	2016-05-23	23.100000	23.240000	23.100000	23.160000	23.160000	14200
1175	2016-05-24	23.100000	23.150000	23.090000	23.129999	23.129999	9800
1176	2016-05-25	23.110001	23.200001	23.090000	23.160000	23.160000	15900
1177	2016-05-26	23.100000	23.150000	23.100000	23.120001	23.120001	1100
1178	2016-05-27	23.110001	23.209999	23.100000	23.180000	23.180000	48400
1179	2016-05-31	23.180000	23.180000	23.040001	23.090000	23.090000	48700
1180	2016-06-01	23.000000	23.150000	23.000000	23.090000	23.090000	16000
1181	2016-06-02	23.080000	23.150000	23.030001	23.030001	23.030001	25000
1182	2016-06-03	23.120001	23.370001	23.110001	23.250000	23.250000	21700
1183	2016-06-06	23.170000	23.299999	23.170000	23.230000	23.230000	4800
1184	2016-06-07	23.170000	23.299999	23.090000	23.120001	23.120001	105000
1185	2016-06-08	23.129999	23.330000	23.129999	23.139999	23.139999	47600
1186	2016-06-09	23.030001	23.129999	22.870001	23.090000	23.090000	32500
1187	2016-06-10	22.950001	23.129999	22.950001	22.969999	22.969999	6400
1188	2016-06-13	22.889999	23.080000	22.650000	23.080000	23.080000	6500
1189	2016-06-14	22.959999	23.170000	22.750000	23.170000	23.170000	43100
1190	2016-06-15	22.950001	23.170000	22.940001	23.160000	23.160000	19100
1191	2016-06-16	22.940001	23.150000	22.940001	23.000000	23.000000	14600
1192	2016-06-17	22.980000	23.139999	22.940001	22.950001	22.950001	2000
1193	2016-06-20	23.000000	23.180000	22.950001	23.000000	23.000000	3400
1194	2016-06-21	22.910000	23.170000	22.910000	23.160000	23.160000	23300
1195	2016-06-22	23.110001	23.110001	23.020000	23.059999	23.059999	2700
1196	2016-06-23	22.950001	23.090000	22.500000	23.049999	23.049999	37700
1197	2016-06-24	22.500000	23.030001	22.129999	22.799999	22.799999	6100
1198	2016-06-27	22.459999	22.799999	22.459999	22.760000	22.760000	13600
1199	2016-06-28	22.549999	22.719999	22.549999	22.629999	22.629999	6000
1200	2016-06-29	22.629999	22.950001	22.559999	22.570000	22.570000	6600
1201	2016-06-30	22.570000	22.900000	22.570000	22.900000	22.900000	9100
1202	2016-07-01	22.879999	22.910000	22.760000	22.799999	22.799999	7800
1203	2016-07-05	22.639999	23.000000	22.639999	22.750000	22.750000	60900
1204	2016-07-06	22.670000	22.879999	22.670000	22.760000	22.760000	10400
1205	2016-07-07	22.709999	22.889999	22.709999	22.809999	22.809999	13700
1206	2016-07-08	22.750000	22.820000	22.719999	22.760000	22.760000	7000
1207	2016-07-11	22.709999	22.770000	22.680000	22.740000	22.740000	11700
1208	2016-07-12	22.670000	22.860001	22.670000	22.790001	22.790001	2000
1209	2016-07-13	22.740000	22.780001	22.740000	22.760000	22.760000	1100
1210	2016-07-14	22.790001	22.840000	22.790001	22.840000	22.840000	2500
1211	2016-07-15	22.639999	22.680000	22.360001	22.440001	22.440001	55300
1212	2016-07-18	22.320000	22.740000	22.320000	22.730000	22.730000	8800
1213	2016-07-19	22.650000	22.760000	22.370001	22.639999	22.639999	11500
1214	2016-07-20	22.719999	22.920000	22.719999	22.920000	22.920000	1600
1215	2016-07-21	22.850000	22.850000	22.850000	22.850000	22.850000	600
1216	2016-07-22	22.750000	22.760000	22.750000	22.760000	22.760000	3100
1217	2016-07-25	22.740000	22.799999	22.740000	22.790001	22.790001	1000
1218	2016-07-26	22.719999	22.879999	22.719999	22.879999	22.879999	9100
1219	2016-07-27	22.930000	22.969999	22.670000	22.830000	22.830000	1300
1220	2016-07-28	22.830000	22.940001	22.830000	22.930000	22.930000	2500
1221	2016-07-29	22.969999	23.030001	22.959999	23.030001	23.030001	4800
1222	2016-08-01	23.030001	23.030001	22.780001	22.950001	22.950001	3800
1223	2016-08-02	22.830000	23.000000	22.830000	23.000000	23.000000	3000
1224	2016-08-03	22.940001	22.940001	22.940001	22.940001	22.940001	100
1225	2016-08-04	22.840000	22.840000	22.840000	22.840000	22.840000	500
1226	2016-08-05	22.860001	22.930000	22.850000	22.930000	22.930000	1900
1227	2016-08-08	22.900000	22.930000	22.860001	22.930000	22.930000	1900
1228	2016-08-09	22.850000	23.030001	22.809999	22.969999	22.969999	7900
1229	2016-08-10	23.040001	23.200001	23.000000	23.200001	23.200001	2600
1230	2016-08-11	22.930000	23.129999	22.860001	22.990000	22.990000	39500
1231	2016-08-12	22.990000	23.040001	22.990000	22.990000	22.990000	1200
1232	2016-08-15	22.830000	23.000000	22.809999	22.870001	22.870001	16300
1233	2016-08-16	22.940001	23.030001	22.940001	23.000000	23.000000	2400
1234	2016-08-17	23.100000	23.100000	22.969999	23.000000	23.000000	1200
1235	2016-08-18	23.000000	23.100000	23.000000	23.100000	23.100000	900
1236	2016-08-19	23.049999	23.049999	23.000000	23.000000	23.000000	700
1237	2016-08-22	23.030001	23.059999	22.950001	23.000000	23.000000	16400
1238	2016-08-23	22.900000	23.030001	22.860001	22.959999	22.959999	4400
1239	2016-08-24	22.959999	23.010000	22.940001	22.980000	22.980000	4600
1240	2016-08-25	23.040001	23.129999	22.900000	22.950001	22.950001	54200
1241	2016-08-26	22.959999	23.129999	22.850000	22.850000	22.850000	53900
1242	2016-08-29	22.870001	23.040001	22.549999	22.799999	22.799999	65100
1243	2016-08-30	22.750000	22.950001	22.709999	22.920000	22.920000	32400
1244	2016-08-31	22.950001	23.080000	22.840000	22.990000	22.990000	26400
1245	2016-09-01	22.990000	22.990000	22.750000	22.860001	22.860001	7400
1246	2016-09-02	22.910000	23.010000	22.809999	22.809999	22.809999	1500
1247	2016-09-06	22.900000	22.959999	22.830000	22.959999	22.959999	6300
1248	2016-09-07	22.990000	23.230000	22.940001	22.959999	22.959999	1700
1249	2016-09-08	23.010000	23.230000	22.920000	23.030001	23.030001	20400
1250	2016-09-09	23.070000	23.250000	22.700001	22.940001	22.940001	27300
1251	2016-09-12	22.790001	22.889999	22.790001	22.889999	22.889999	1700
1252	2016-09-13	22.879999	22.879999	22.639999	22.870001	22.870001	2400
1253	2016-09-14	22.870001	23.030001	22.870001	22.940001	22.940001	11600
1254	2016-09-15	23.100000	23.100000	22.860001	23.090000	23.090000	1800
1255	2016-09-16	22.879999	23.040001	22.820000	23.000000	23.000000	4700
1256	2016-09-19	22.809999	22.900000	22.799999	22.860001	22.860001	4300
1257	2016-09-20	22.790001	23.080000	22.730000	22.879999	22.879999	79200
1258	2016-09-21	22.780001	22.910000	22.709999	22.879999	22.879999	1800
1259	2016-09-22	22.900000	22.900000	22.900000	22.900000	22.900000	400
1260	2016-09-23	22.780001	22.840000	22.740000	22.809999	22.809999	2000
1261	2016-09-26	22.750000	22.879999	22.750000	22.820000	22.820000	3500
1262	2016-09-27	22.799999	22.879999	22.799999	22.850000	22.850000	1900
1263	2016-09-28	22.900000	22.920000	22.900000	22.920000	22.920000	1100
1264	2016-09-29	22.850000	22.969999	22.850000	22.969999	22.969999	4600
1265	2016-09-30	22.950001	23.020000	22.879999	22.900000	22.900000	5900
1266	2016-10-03	22.850000	23.000000	22.840000	22.840000	22.840000	9400
1267	2016-10-04	22.820000	22.940001	22.799999	22.940001	22.940001	1900
1268	2016-10-05	22.860001	22.879999	22.809999	22.809999	22.809999	2400
1269	2016-10-06	22.930000	22.930000	22.809999	22.820000	22.820000	9700
1270	2016-10-07	22.940001	23.010000	22.820000	22.830000	22.830000	6200
1271	2016-10-10	22.910000	22.980000	22.830000	22.930000	22.930000	191600
1272	2016-10-11	22.830000	22.950001	22.820000	22.870001	22.870001	58000
1273	2016-10-12	22.889999	23.040001	22.870001	23.040001	23.040001	268400
1274	2016-10-13	23.040001	23.049999	22.830000	23.000000	23.000000	51200
1275	2016-10-14	22.969999	23.000000	22.910000	22.930000	22.930000	2300
1276	2016-10-17	22.840000	22.969999	22.719999	22.719999	22.719999	10500
1277	2016-10-18	22.760000	22.879999	22.760000	22.879999	22.879999	9700
1278	2016-10-19	22.980000	22.980000	22.809999	22.930000	22.930000	5000
1279	2016-10-20	22.959999	22.959999	22.959999	22.959999	22.959999	700
1280	2016-10-21	22.940001	22.940001	22.650000	22.830000	22.830000	18000
1281	2016-10-24	22.830000	22.870001	22.660000	22.660000	22.660000	8300
1282	2016-10-25	22.719999	22.799999	22.469999	22.610001	22.610001	39400
1283	2016-10-26	22.719999	22.820000	22.660000	22.809999	22.809999	3500
1284	2016-10-27	22.920000	22.920000	22.780001	22.860001	22.860001	4700
1285	2016-10-28	22.799999	22.809999	22.670000	22.799999	22.799999	2800
1286	2016-10-31	22.709999	22.740000	22.590000	22.730000	22.730000	16400
1287	2016-11-01	22.870001	22.920000	22.500000	22.920000	22.920000	4700
1288	2016-11-02	22.950001	22.950001	22.950001	22.950001	22.950001	1700
1289	2016-11-03	22.950001	22.950001	22.770000	22.950001	22.950001	4900
1290	2016-11-04	22.760000	22.950001	22.760000	22.950001	22.950001	2000
1291	2016-11-07	22.820000	22.950001	22.620001	22.620001	22.620001	13800
1292	2016-11-08	22.620001	22.850000	22.540001	22.840000	22.840000	3100
1293	2016-11-09	22.990000	22.990000	22.690001	22.840000	22.840000	12800
1294	2016-11-10	22.580000	22.940001	22.520000	22.520000	22.520000	10100
1295	2016-11-11	22.500000	22.650000	22.500000	22.620001	22.620001	10600
1296	2016-11-14	22.650000	22.980000	22.250000	22.250000	22.250000	69200
1297	2016-11-15	22.350000	22.840000	22.190001	22.430000	22.430000	38700
1298	2016-11-16	22.639999	22.910000	22.160000	22.910000	22.910000	67500
1299	2016-11-17	22.530001	22.530001	22.440001	22.490000	22.490000	4800
1300	2016-11-18	22.370001	22.770000	22.260000	22.350000	22.350000	50800
1301	2016-11-21	22.270000	22.480000	22.100000	22.100000	22.100000	9200
1302	2016-11-22	22.299999	22.469999	22.139999	22.469999	22.469999	18100
1303	2016-11-23	22.190001	22.350000	22.180000	22.270000	22.270000	4800
1304	2016-11-25	22.240000	22.270000	22.160000	22.180000	22.180000	16400
1305	2016-11-28	22.200001	22.379999	22.180000	22.200001	22.200001	8400
1306	2016-11-29	22.219999	22.389999	22.219999	22.270000	22.270000	13100
1307	2016-11-30	22.400000	22.400000	22.219999	22.379999	22.379999	6700
1308	2016-12-01	22.360001	22.400000	22.240000	22.379999	22.379999	13900
1309	2016-12-02	22.370001	22.580000	22.360001	22.480000	22.480000	5300
1310	2016-12-05	22.250000	22.639999	22.230000	22.490000	22.490000	31800
1311	2016-12-06	22.360001	22.450001	22.209999	22.209999	22.209999	20000
1312	2016-12-07	22.299999	22.469999	22.250000	22.459999	22.459999	19700
1313	2016-12-08	22.320000	22.400000	22.309999	22.309999	22.309999	6900
1314	2016-12-09	22.299999	22.309999	22.129999	22.129999	22.129999	14800
1315	2016-12-12	22.150000	22.290001	22.120001	22.290001	22.290001	20200
1316	2016-12-13	22.280001	22.330000	22.139999	22.170000	22.170000	21900
1317	2016-12-14	22.200001	22.410000	22.110001	22.250000	22.250000	70600
1318	2016-12-15	22.170000	22.230000	21.969999	22.049999	22.049999	47500
1319	2016-12-16	21.920000	21.950001	21.360001	21.700001	21.700001	139300
1320	2016-12-19	21.700001	21.990000	21.700001	21.799999	21.799999	37700
1321	2016-12-20	21.709999	21.870001	21.500000	21.629999	21.629999	195000
1322	2016-12-21	21.740000	21.840000	21.740000	21.820000	21.820000	4500
1323	2016-12-22	21.830000	21.830000	21.660000	21.690001	21.690001	4300
1324	2016-12-23	21.660000	21.719999	21.600000	21.639999	21.639999	10600
1325	2016-12-27	21.500000	21.850000	21.500000	21.660000	21.660000	8000
1326	2016-12-28	21.680000	21.700001	21.570000	21.580000	21.580000	19100
1327	2016-12-29	21.700001	21.730000	21.700001	21.709999	21.709999	1700
1328	2016-12-30	21.700001	22.290001	21.570000	21.570000	21.570000	26100
1329	2017-01-03	21.700001	21.799999	21.559999	21.799999	21.799999	14200
1330	2017-01-04	21.580000	21.969999	21.580000	21.950001	21.950001	19500
1331	2017-01-05	21.770000	22.360001	21.629999	22.360001	22.360001	24600
1332	2017-01-06	22.420000	22.420000	21.940001	21.980000	21.980000	2900
1333	2017-01-09	22.000000	22.200001	21.809999	21.889999	21.889999	352300
1334	2017-01-10	21.760000	21.809999	21.709999	21.750000	21.750000	39700
1335	2017-01-11	21.840000	22.020000	21.650000	21.850000	21.850000	51200
1336	2017-01-12	21.990000	22.150000	21.980000	22.150000	22.150000	5500
1337	2017-01-13	22.160000	22.160000	21.840000	21.889999	21.889999	3000
1338	2017-01-17	22.230000	22.230000	22.030001	22.030001	22.030001	9200
1339	2017-01-18	22.160000	22.410000	21.850000	21.930000	21.930000	5500
1340	2017-01-19	21.940001	22.010000	21.860001	21.879999	21.879999	3700
1341	2017-01-20	21.910000	21.940001	21.889999	21.900000	21.900000	17300
1342	2017-01-23	22.110001	22.110001	21.969999	22.010000	22.010000	10100
1343	2017-01-24	21.920000	22.010000	21.850000	21.900000	21.900000	19600
1344	2017-01-25	21.910000	21.980000	21.850000	21.980000	21.980000	53700
1345	2017-01-26	22.030001	22.030001	21.770000	21.950001	21.950001	2700
1346	2017-01-27	21.910000	21.910000	21.820000	21.830000	21.830000	18800
1347	2017-01-30	21.830000	21.990000	21.799999	21.990000	21.990000	13000
1348	2017-01-31	21.830000	21.950001	21.830000	21.879999	21.879999	5500
1349	2017-02-01	21.830000	21.870001	21.830000	21.850000	21.850000	14500
1350	2017-02-02	21.920000	21.980000	21.920000	21.940001	21.940001	2700
1351	2017-02-03	21.910000	21.990000	21.910000	21.950001	21.950001	1700
1352	2017-02-06	22.000000	22.290001	21.920000	22.200001	22.200001	445900
1353	2017-02-07	22.180000	22.299999	22.160000	22.260000	22.260000	73600
1354	2017-02-08	22.260000	22.299999	22.230000	22.280001	22.280001	2700
1355	2017-02-09	22.290001	22.290001	22.200001	22.290001	22.290001	500
1356	2017-02-10	22.219999	22.280001	22.219999	22.230000	22.230000	8000
1357	2017-02-13	22.190001	22.290001	22.129999	22.209999	22.209999	19100
1358	2017-02-14	22.150000	22.290001	22.150000	22.290001	22.290001	3300
1359	2017-02-15	22.110001	22.290001	22.090000	22.260000	22.260000	5500
1360	2017-02-16	22.150000	22.230000	22.150000	22.219999	22.219999	3600
1361	2017-02-17	22.150000	22.230000	22.150000	22.200001	22.200001	1500
1362	2017-02-21	22.190001	22.219999	22.129999	22.160000	22.160000	1800
1363	2017-02-22	22.120001	22.260000	22.120001	22.260000	22.260000	1200
1364	2017-02-23	22.260000	22.299999	22.260000	22.299999	22.299999	900
1365	2017-02-24	22.299999	22.299999	22.299999	22.299999	22.299999	0
1366	2017-02-27	22.330000	22.379999	22.219999	22.219999	22.219999	4700
1367	2017-02-28	22.190001	22.250000	22.190001	22.250000	22.250000	6800
1368	2017-03-01	22.230000	22.250000	22.160000	22.219999	22.219999	6500
1369	2017-03-02	22.209999	22.260000	22.139999	22.250000	22.250000	1900
1370	2017-03-03	22.150000	22.299999	22.150000	22.160000	22.160000	6900
1371	2017-03-06	22.000000	22.150000	21.990000	22.010000	22.010000	358900
1372	2017-03-07	21.830000	22.020000	21.740000	21.940001	21.940001	6800
1373	2017-03-08	21.879999	21.889999	21.750000	21.850000	21.850000	2100
1374	2017-03-09	21.600000	21.780001	21.600000	21.780001	21.780001	4900
1375	2017-03-10	21.780001	21.820000	21.770000	21.809999	21.809999	1700
1376	2017-03-13	21.799999	21.830000	21.770000	21.770000	21.770000	1200
1377	2017-03-14	21.809999	22.080000	21.760000	21.830000	21.830000	8600
1378	2017-03-15	21.700001	22.000000	21.700001	21.850000	21.850000	3100
1379	2017-03-16	21.990000	22.010000	21.860001	22.010000	22.010000	1800
1380	2017-03-17	21.950001	21.969999	21.950001	21.969999	21.969999	1700
1381	2017-03-20	22.030001	22.160000	21.750000	22.160000	22.160000	19800
1382	2017-03-21	21.980000	22.010000	21.980000	22.010000	22.010000	3200
1383	2017-03-22	21.910000	21.990000	21.650000	21.850000	21.850000	34400
1384	2017-03-23	22.040001	22.040001	21.809999	21.830000	21.830000	2600
1385	2017-03-24	21.830000	21.990000	21.830000	21.830000	21.830000	1200
1386	2017-03-27	21.860001	22.080000	21.840000	22.040001	22.040001	15400
1387	2017-03-28	22.080000	22.080000	21.870001	22.030001	22.030001	3100
1388	2017-03-29	21.990000	22.059999	21.889999	21.889999	21.889999	800
1389	2017-03-30	22.139999	22.139999	22.110001	22.110001	22.110001	1600
1390	2017-03-31	22.120001	22.170000	21.940001	21.940001	21.940001	800
1391	2017-04-03	21.680000	22.000000	21.680000	21.790001	21.790001	11900
1392	2017-04-04	21.760000	21.840000	21.760000	21.780001	21.780001	1800
1393	2017-04-05	21.820000	21.920000	21.790001	21.860001	21.860001	2300
1394	2017-04-06	21.879999	21.940001	21.830000	21.830000	21.830000	700
1395	2017-04-07	21.940001	21.940001	21.740000	21.920000	21.920000	2900
1396	2017-04-10	21.760000	22.090000	21.760000	22.080000	22.080000	336500
1397	2017-04-11	22.040001	22.139999	22.040001	22.080000	22.080000	4900
1398	2017-04-12	21.990000	22.160000	21.990000	22.160000	22.160000	1200
1399	2017-04-13	22.200001	22.200001	21.860001	21.990000	21.990000	2100
1400	2017-04-17	21.990000	22.180000	21.950001	22.020000	22.020000	1400
1401	2017-04-18	22.090000	22.120001	21.930000	22.110001	22.110001	2300
1402	2017-04-19	22.209999	22.240000	22.049999	22.240000	22.240000	1400
1403	2017-04-20	22.150000	22.230000	22.150000	22.180000	22.180000	1800
1404	2017-04-21	22.230000	22.240000	22.090000	22.090000	22.090000	1800
1405	2017-04-24	22.139999	22.190001	22.139999	22.139999	22.139999	1400
1406	2017-04-25	22.020000	22.240000	22.020000	22.180000	22.180000	3100
1407	2017-04-26	22.090000	22.230000	22.090000	22.100000	22.100000	600
1408	2017-04-27	22.250000	22.250000	22.090000	22.090000	22.090000	2000
1409	2017-04-28	22.250000	22.250000	22.100000	22.250000	22.250000	2300
1410	2017-05-01	22.110001	22.129999	22.090000	22.090000	22.090000	5600
1411	2017-05-02	22.090000	22.180000	22.090000	22.170000	22.170000	1700
1412	2017-05-03	22.100000	22.180000	22.100000	22.180000	22.180000	7700
1413	2017-05-04	22.090000	22.180000	22.090000	22.170000	22.170000	4900
1414	2017-05-05	22.160000	22.170000	22.080000	22.170000	22.170000	2700
1415	2017-05-08	22.049999	22.160000	22.030001	22.080000	22.080000	1800
1416	2017-05-09	21.920000	22.139999	21.920000	22.030001	22.030001	1800
1417	2017-05-10	21.910000	22.170000	21.910000	22.170000	22.170000	400
1418	2017-05-11	21.950001	22.150000	21.950001	22.020000	22.020000	1300
1419	2017-05-12	22.070000	22.139999	21.980000	22.040001	22.040001	3500
1420	2017-05-15	22.120001	22.150000	22.010000	22.020000	22.020000	1900
1421	2017-05-16	22.070000	22.070000	22.059999	22.059999	22.059999	1000
1422	2017-05-17	22.020000	22.200001	22.020000	22.200001	22.200001	2600
1423	2017-05-18	22.200001	22.230000	22.040001	22.040001	22.040001	2000
1424	2017-05-19	22.299999	22.299999	22.049999	22.150000	22.150000	6700
1425	2017-05-22	22.070000	22.139999	22.070000	22.139999	22.139999	400
1426	2017-05-23	22.120001	22.219999	22.080000	22.080000	22.080000	3900
1427	2017-05-24	22.110001	22.170000	22.110001	22.170000	22.170000	500
1428	2017-05-25	22.150000	22.190001	22.100000	22.190001	22.190001	104300
1429	2017-05-26	22.190001	22.209999	22.160000	22.160000	22.160000	4200
1430	2017-05-30	22.200001	22.350000	22.200001	22.350000	22.350000	4300
1431	2017-05-31	22.520000	22.530001	22.290001	22.520000	22.520000	207100
1432	2017-06-01	22.410000	22.459999	22.379999	22.379999	22.379999	1900
1433	2017-06-02	22.450001	22.450001	22.379999	22.389999	22.389999	3100
1434	2017-06-05	22.320000	22.510000	22.309999	22.500000	22.500000	108800
1435	2017-06-06	22.410000	22.510000	22.370001	22.490000	22.490000	2000
1436	2017-06-07	22.549999	22.549999	22.420000	22.459999	22.459999	1800
1437	2017-06-08	22.410000	22.510000	22.410000	22.500000	22.500000	73300
1438	2017-06-09	22.480000	22.530001	22.440001	22.520000	22.520000	10200
1439	2017-06-12	22.450001	22.500000	22.430000	22.490000	22.490000	1700
1440	2017-06-13	22.530001	22.530001	22.469999	22.530001	22.530001	24100
1441	2017-06-14	22.510000	22.530001	22.510000	22.530001	22.530001	400
1442	2017-06-15	22.440001	22.480000	22.400000	22.469999	22.469999	146000
1443	2017-06-16	22.469999	22.580000	22.389999	22.459999	22.459999	247400
1444	2017-06-19	22.799999	22.799999	22.459999	22.459999	22.459999	298700
1445	2017-06-20	22.320000	22.510000	22.320000	22.500000	22.500000	25300
1446	2017-06-21	22.450001	22.510000	22.450001	22.510000	22.510000	51400
1447	2017-06-22	22.510000	22.549999	22.459999	22.469999	22.469999	16600
1448	2017-06-23	22.440001	22.480000	22.430000	22.469999	22.469999	56700
1449	2017-06-26	22.500000	22.530001	22.420000	22.530001	22.530001	104500
1450	2017-06-27	22.530001	22.570000	22.469999	22.500000	22.500000	25900
1451	2017-06-28	22.480000	22.760000	22.480000	22.549999	22.549999	22400
1452	2017-06-29	22.709999	22.709999	22.540001	22.680000	22.680000	23200
1453	2017-06-30	22.680000	22.680000	22.580000	22.580000	22.580000	3000
1454	2017-07-03	22.480000	22.590000	22.360001	22.360001	22.360001	8700
1455	2017-07-05	22.309999	22.610001	22.309999	22.580000	22.580000	27200
1456	2017-07-06	22.600000	22.600000	22.360001	22.480000	22.480000	21800
1457	2017-07-07	22.520000	22.520000	22.420000	22.430000	22.430000	14500
1458	2017-07-10	22.420000	22.500000	22.350000	22.430000	22.430000	116600
1459	2017-07-11	22.469999	22.540001	22.450001	22.450001	22.450001	5600
1460	2017-07-12	22.480000	22.549999	22.440001	22.540001	22.540001	5400
1461	2017-07-13	22.540001	22.610001	22.540001	22.610001	22.610001	8400
1462	2017-07-14	22.510000	22.549999	22.510000	22.549999	22.549999	700
1463	2017-07-17	22.620001	22.620001	22.590000	22.590000	22.590000	600
1464	2017-07-18	22.650000	22.650000	22.629999	22.629999	22.629999	1000
1465	2017-07-19	22.629999	22.719999	22.629999	22.660000	22.660000	1400
1466	2017-07-20	22.790001	22.799999	22.700001	22.799999	22.799999	3400
1467	2017-07-21	22.719999	22.799999	22.700001	22.799999	22.799999	6300
1468	2017-07-24	22.830000	22.879999	22.830000	22.879999	22.879999	3800
1469	2017-07-25	22.809999	22.870001	22.790001	22.870001	22.870001	1500
1470	2017-07-26	22.700001	22.889999	22.700001	22.889999	22.889999	6900
1471	2017-07-27	22.790001	22.889999	22.790001	22.790001	22.790001	6600
1472	2017-07-28	22.990000	23.000000	22.950001	22.980000	22.980000	93700
1473	2017-07-31	23.000000	23.049999	22.980000	23.040001	23.040001	39200
1474	2017-08-01	23.049999	23.100000	23.000000	23.020000	23.020000	39800
1475	2017-08-02	23.250000	23.250000	23.010000	23.040001	23.040001	20000
1476	2017-08-03	23.020000	23.040001	22.990000	23.000000	23.000000	16400
1477	2017-08-04	23.010000	23.150000	22.940001	22.940001	22.940001	13800
1478	2017-08-07	23.000000	23.000000	22.950001	23.000000	23.000000	12000
1479	2017-08-08	23.000000	23.090000	23.000000	23.049999	23.049999	8100
1480	2017-08-09	23.070000	23.219999	23.020000	23.139999	23.139999	10300
1481	2017-08-10	23.219999	23.250000	23.180000	23.180000	23.180000	8000
1482	2017-08-11	23.209999	23.240000	23.209999	23.230000	23.230000	5700
1483	2017-08-14	23.139999	23.250000	23.110001	23.209999	23.209999	10700
1484	2017-08-15	23.110001	23.110001	23.000000	23.049999	23.049999	19700
1485	2017-08-16	22.920000	23.120001	22.920000	23.110001	23.110001	45600
1486	2017-08-17	23.180000	23.200001	23.000000	23.129999	23.129999	7100
1487	2017-08-18	23.270000	23.270000	23.160000	23.230000	23.230000	11000
1488	2017-08-21	23.000000	23.260000	23.000000	23.200001	23.200001	19600
1489	2017-08-22	23.100000	23.240000	23.080000	23.110001	23.110001	12400
1490	2017-08-23	23.020000	23.219999	23.020000	23.150000	23.150000	7300
1491	2017-08-24	23.040001	23.230000	23.030001	23.160000	23.160000	23800
1492	2017-08-25	23.230000	23.240000	23.100000	23.219999	23.219999	7300
1493	2017-08-28	23.340000	23.379999	23.219999	23.379999	23.379999	4700
1494	2017-08-29	23.350000	23.459999	23.350000	23.420000	23.420000	8400
1495	2017-08-30	23.440001	23.480000	23.430000	23.430000	23.430000	7700
1496	2017-08-31	23.480000	23.480000	23.280001	23.389999	23.389999	5300
1497	2017-09-01	23.410000	23.559999	23.410000	23.540001	23.540001	24900
1498	2017-09-05	23.510000	23.660000	23.500000	23.660000	23.660000	199900
1499	2017-09-06	23.740000	23.740000	23.650000	23.680000	23.680000	6300
1500	2017-09-07	23.820000	23.950001	23.820000	23.940001	23.940001	16800
1501	2017-09-08	24.000000	24.000000	23.820000	23.870001	23.870001	12100
1502	2017-09-11	23.850000	23.850000	23.780001	23.790001	23.790001	53100
1503	2017-09-12	23.840000	23.900000	23.719999	23.799999	23.799999	28300
1504	2017-09-13	23.799999	23.889999	23.650000	23.650000	23.650000	18000
1505	2017-09-14	23.629999	23.780001	23.620001	23.700001	23.700001	9800
1506	2017-09-15	23.780001	23.790001	23.690001	23.740000	23.740000	4400
1507	2017-09-18	23.879999	23.879999	23.520000	23.530001	23.530001	7700
1508	2017-09-19	23.520000	23.590000	23.480000	23.530001	23.530001	8600
1509	2017-09-20	23.420000	23.610001	23.420000	23.490000	23.490000	5400
1510	2017-09-21	23.440001	23.510000	23.400000	23.450001	23.450001	8400
1511	2017-09-22	23.530001	23.530001	23.440001	23.510000	23.510000	5500
1512	2017-09-25	23.410000	23.530001	23.370001	23.530001	23.530001	21800
1513	2017-09-26	23.370001	23.440001	23.299999	23.299999	23.299999	17200
1514	2017-09-27	23.180000	23.299999	23.160000	23.160000	23.160000	3100
1515	2017-09-28	23.160000	23.360001	23.160000	23.190001	23.190001	4700
1516	2017-09-29	23.360001	23.400000	23.250000	23.309999	23.309999	20400
1517	2017-10-02	23.290001	23.340000	23.170000	23.200001	23.200001	95500
1518	2017-10-03	23.200001	23.320000	23.080000	23.080000	23.080000	27600
1519	2017-10-04	23.230000	23.389999	23.139999	23.320000	23.320000	43800
1520	2017-10-05	23.280001	23.340000	23.180000	23.260000	23.260000	6800
1521	2017-10-06	23.290001	23.309999	23.160000	23.290001	23.290001	4300
1522	2017-10-09	23.250000	23.320000	23.250000	23.290001	23.290001	1700
1523	2017-10-10	23.360001	23.590000	23.360001	23.540001	23.540001	31100
1524	2017-10-11	23.500000	23.540001	23.500000	23.500000	23.500000	9500
1525	2017-10-12	23.590000	23.590000	23.520000	23.559999	23.559999	6700
1526	2017-10-13	23.670000	23.740000	23.559999	23.600000	23.600000	2600
1527	2017-10-16	23.590000	23.610001	23.510000	23.559999	23.559999	17500
1528	2017-10-17	23.459999	23.559999	23.420000	23.459999	23.459999	16600
1529	2017-10-18	23.450001	23.450001	23.230000	23.240000	23.240000	11300
1530	2017-10-19	23.370001	23.370001	23.209999	23.340000	23.340000	7600
1531	2017-10-20	23.360001	23.360001	23.230000	23.240000	23.240000	15200
1532	2017-10-23	23.180000	23.250000	23.090000	23.120001	23.120001	54500
1533	2017-10-24	23.240000	23.270000	23.080000	23.170000	23.170000	6700
1534	2017-10-25	23.290001	23.320000	23.219999	23.250000	23.250000	15300
1535	2017-10-26	23.360001	23.360001	23.180000	23.209999	23.209999	5800
1536	2017-10-27	23.350000	23.360001	23.049999	23.190001	23.190001	16200
1537	2017-10-30	23.230000	23.290001	23.150000	23.280001	23.280001	5400
1538	2017-10-31	23.190001	23.200001	23.150000	23.190001	23.190001	12600
1539	2017-11-01	23.270000	23.309999	23.219999	23.299999	23.299999	14600
1540	2017-11-02	23.190001	23.309999	23.190001	23.290001	23.290001	7200
1541	2017-11-03	23.250000	23.320000	23.139999	23.170000	23.170000	10500
1542	2017-11-06	23.350000	23.450001	23.320000	23.370001	23.370001	320200
1543	2017-11-07	23.459999	23.459999	23.370001	23.400000	23.400000	96700
1544	2017-11-08	23.469999	23.469999	23.389999	23.389999	23.389999	86400
1545	2017-11-09	23.410000	23.440001	23.309999	23.370001	23.370001	50300
1546	2017-11-10	23.350000	23.430000	23.350000	23.389999	23.389999	78700
1547	2017-11-13	23.410000	23.450001	23.350000	23.360001	23.360001	44700
1548	2017-11-14	23.420000	23.420000	23.350000	23.379999	23.379999	26800
1549	2017-11-15	23.430000	23.440001	23.360001	23.379999	23.379999	15000
1550	2017-11-16	23.459999	23.459999	23.360001	23.370001	23.370001	29700
1551	2017-11-17	23.370001	23.450001	23.360001	23.360001	23.360001	128400
1552	2017-11-20	23.270000	23.320000	23.270000	23.309999	23.309999	33800
1553	2017-11-21	23.280001	23.350000	23.280001	23.340000	23.340000	22000
1554	2017-11-22	23.360001	23.389999	23.309999	23.360001	23.360001	19200
1555	2017-11-24	23.450001	23.520000	23.410000	23.459999	23.459999	18600
1556	2017-11-27	23.459999	23.549999	23.459999	23.510000	23.510000	108400
1557	2017-11-28	23.620001	23.620001	23.420000	23.450001	23.450001	43600
1558	2017-11-29	23.540001	23.540001	23.299999	23.299999	23.299999	53800
1559	2017-11-30	23.299999	23.400000	23.290001	23.370001	23.370001	32700
1560	2017-12-01	23.400000	23.540001	23.350000	23.520000	23.520000	23600
1561	2017-12-04	23.500000	23.500000	23.030001	23.040001	23.040001	741400
1562	2017-12-05	23.150000	23.150000	23.020000	23.080000	23.080000	27300
1563	2017-12-06	23.100000	23.160000	23.080000	23.080000	23.080000	12100
1564	2017-12-07	23.049999	23.070000	23.010000	23.030001	23.030001	51800
1565	2017-12-08	23.040001	23.190001	23.000000	23.170000	23.170000	32800
1566	2017-12-11	23.150000	23.160000	23.040001	23.040001	23.040001	44500
1567	2017-12-12	23.200001	23.200001	23.000000	23.010000	23.010000	24900
1568	2017-12-13	23.000000	23.110001	23.000000	23.070000	23.070000	14500
1569	2017-12-14	23.110001	23.150000	23.070000	23.110001	23.110001	17300
1570	2017-12-15	23.110001	23.150000	23.049999	23.090000	23.090000	7000
1571	2017-12-18	23.080000	23.250000	22.950001	23.110001	23.110001	40900
1572	2017-12-19	23.030001	23.160000	23.020000	23.020000	23.020000	16500
1573	2017-12-20	23.100000	23.190001	23.100000	23.190001	23.190001	5700
1574	2017-12-21	23.190001	23.209999	23.110001	23.209999	23.209999	11600
1575	2017-12-22	23.190001	23.280001	23.139999	23.250000	23.250000	6500
1576	2017-12-26	23.200001	23.299999	23.180000	23.180000	23.180000	54500
1577	2017-12-27	23.200001	23.240000	23.150000	23.170000	23.170000	31600
1578	2017-12-28	23.200001	23.370001	23.180000	23.219999	23.219999	56400
1579	2017-12-29	23.219999	23.320000	23.100000	23.129999	23.129999	140200
1580	2018-01-02	23.389999	23.469999	23.290001	23.440001	23.440001	28700
1581	2018-01-03	23.490000	23.500000	23.450001	23.450001	23.450001	10200
1582	2018-01-04	23.549999	23.549999	23.410000	23.480000	23.480000	12200
1583	2018-01-05	23.480000	23.549999	23.450001	23.500000	23.500000	4100
1584	2018-01-08	23.480000	23.629999	23.450001	23.570000	23.570000	35300
1585	2018-01-09	23.520000	23.520000	23.370001	23.410000	23.410000	14600
1586	2018-01-10	23.370001	23.440001	23.370001	23.440001	23.440001	12100
1587	2018-01-11	23.590000	23.590000	23.469999	23.520000	23.520000	23500
1588	2018-01-12	23.670000	23.700001	23.660000	23.670000	23.670000	12400
1589	2018-01-16	23.760000	23.770000	23.709999	23.770000	23.770000	17300
1590	2018-01-17	23.680000	23.740000	23.680000	23.719999	23.719999	14800
1591	2018-01-18	23.750000	23.770000	23.719999	23.750000	23.750000	9400
1592	2018-01-19	23.930000	23.990000	23.910000	23.959999	23.959999	26400
1593	2018-01-22	24.000000	24.000000	23.809999	23.959999	23.959999	221800
1594	2018-01-23	23.990000	24.070000	23.920000	24.010000	24.010000	55300
1595	2018-01-24	24.100000	24.250000	24.000000	24.150000	24.150000	116200
1596	2018-01-25	24.280001	24.420000	24.250000	24.379999	24.379999	78500
1597	2018-01-26	24.420000	24.450001	24.299999	24.379999	24.379999	57400
1598	2018-01-29	24.270000	24.290001	24.240000	24.290001	24.290001	50300
1599	2018-01-30	24.270000	24.410000	24.270000	24.330000	24.330000	67700
1600	2018-01-31	24.480000	24.559999	24.360001	24.549999	24.549999	65100
1601	2018-02-01	24.549999	24.700001	24.500000	24.650000	24.650000	153700
1602	2018-02-02	24.680000	24.680000	24.250000	24.270000	24.270000	33300
1603	2018-02-05	24.540001	24.600000	24.299999	24.459999	24.459999	24800
1604	2018-02-06	24.680000	24.680000	24.530001	24.610001	24.610001	23300
1605	2018-02-07	24.469999	24.670000	24.420000	24.480000	24.480000	39800
1606	2018-02-08	24.480000	24.480000	23.340000	24.000000	24.000000	56700
1607	2018-02-09	24.070000	24.200001	23.950001	24.030001	24.030001	47400
1608	2018-02-12	23.860001	24.250000	23.860001	24.219999	24.219999	31200
1609	2018-02-13	24.129999	24.309999	24.030001	24.299999	24.299999	24300
1610	2018-02-14	24.129999	24.200001	23.870001	24.139999	24.139999	12600
1611	2018-02-15	24.290001	24.500000	24.209999	24.430000	24.430000	14100
1612	2018-02-16	24.440001	24.440001	24.160000	24.309999	24.309999	23400
1613	2018-02-20	24.440001	24.440001	24.040001	24.160000	24.160000	25900
1614	2018-02-21	24.250000	24.280001	24.020000	24.120001	24.120001	23400
1615	2018-02-22	24.020000	24.080000	23.900000	24.059999	24.059999	40200
1616	2018-02-23	24.059999	24.299999	24.059999	24.260000	24.260000	20300
1617	2018-02-26	24.299999	24.360001	24.250000	24.360001	24.360001	33900
1618	2018-02-27	24.340000	24.340000	24.260000	24.280001	24.280001	15900
1619	2018-02-28	24.240000	24.290001	24.200001	24.270000	24.270000	15800
1620	2018-03-01	24.270000	24.309999	24.120001	24.150000	24.150000	19000
1621	2018-03-02	24.070000	24.350000	24.070000	24.280001	24.280001	6100
1622	2018-03-05	24.250000	24.360001	24.170000	24.240000	24.240000	123900
1623	2018-03-06	24.180000	24.559999	24.059999	24.230000	24.230000	42900
1624	2018-03-07	24.200001	24.360001	24.150000	24.260000	24.260000	10800
1625	2018-03-08	24.260000	24.260000	24.080000	24.209999	24.209999	15000
1626	2018-03-09	24.400000	24.400000	24.180000	24.299999	24.299999	10300
1627	2018-03-12	24.350000	24.360001	24.139999	24.350000	24.350000	17300
1628	2018-03-13	24.330000	24.400000	24.230000	24.270000	24.270000	32700
1629	2018-03-14	24.400000	24.440001	24.280001	24.440001	24.440001	11000
1630	2018-03-15	24.370001	24.400000	24.309999	24.309999	24.309999	7400
1631	2018-03-16	24.309999	24.350000	24.160000	24.290001	24.290001	8600
1632	2018-03-19	24.270000	24.340000	24.270000	24.340000	24.340000	7481
1633	2018-03-20	24.250000	24.318001	24.090000	24.090000	24.090000	28257
1634	2018-03-21	24.150000	24.318899	24.110001	24.190001	24.190001	22602
1635	2018-03-22	24.170000	24.260000	24.129999	24.240000	24.240000	11031
1636	2018-03-23	24.299999	24.299999	24.150999	24.290001	24.290001	46806
1637	2018-03-26	24.350000	24.580000	24.350000	24.459999	24.459999	41769
1638	2018-03-27	24.500000	24.510000	24.299999	24.490000	24.490000	17805
1639	2018-03-28	24.389999	24.490000	24.320999	24.400000	24.400000	5788
1640	2018-03-29	24.160000	24.450001	24.160000	24.340000	24.340000	6043
1641	2018-04-02	24.500000	24.589899	24.341000	24.570000	24.570000	36168
1642	2018-04-03	24.520000	24.549999	24.434999	24.530001	24.530001	7719
1643	2018-04-04	24.459999	24.540001	24.350100	24.530001	24.530001	12319
1644	2018-04-05	24.590000	24.615400	24.320000	24.420000	24.420000	14735
1645	2018-04-06	24.410000	24.540001	24.360001	24.400000	24.400000	8900
1646	2018-04-09	24.500000	24.639900	24.170000	24.275000	24.275000	95804
1647	2018-04-10	24.420000	24.510000	24.240000	24.400000	24.400000	147267
1648	2018-04-11	24.400000	24.400000	24.100000	24.120001	24.120001	31489
1649	2018-04-12	24.090000	24.479000	24.090000	24.350000	24.350000	14557
1650	2018-04-13	24.375900	24.380899	24.350000	24.350000	24.350000	18042
1651	2018-04-16	24.480000	24.480000	24.350000	24.350000	24.350000	19191
1652	2018-04-17	24.469999	24.480000	24.350000	24.370001	24.370001	45387
1653	2018-04-18	24.469999	24.469999	24.370001	24.395201	24.395201	11435
1654	2018-04-19	24.474701	24.580000	24.420000	24.549999	24.549999	10514
1655	2018-04-20	24.590000	24.600000	24.511101	24.600000	24.600000	34099
1656	2018-04-23	24.459999	24.459999	24.270000	24.277500	24.277500	15730
1657	2018-04-24	24.343201	24.690001	24.299999	24.590000	24.590000	148081
1658	2018-04-25	24.530001	24.709999	24.400000	24.480000	24.480000	21745
1659	2018-04-26	24.420000	24.500000	24.410000	24.410000	24.410000	12558
1660	2018-04-27	24.410000	24.509300	24.400000	24.430000	24.430000	13627
1661	2018-04-30	24.420000	24.646999	24.400000	24.400000	24.400000	61892
1662	2018-05-01	24.400000	24.730000	24.320000	24.389999	24.389999	29049
1663	2018-05-02	24.230000	24.309900	24.090000	24.100000	24.100000	33128
1664	2018-05-03	24.139999	24.430000	24.102200	24.389999	24.389999	70724
1665	2018-05-04	24.150000	24.325899	24.030001	24.110001	24.110001	32432
1666	2018-05-07	24.160000	24.440001	24.160000	24.240000	24.240000	31885
1667	2018-05-08	24.080000	24.320000	24.080000	24.240000	24.240000	17996
1668	2018-05-09	24.230000	24.340000	24.230000	24.290001	24.290001	80463
1669	2018-05-10	24.440001	24.520000	24.232100	24.440001	24.440001	54402
1670	2018-05-11	24.440001	24.459999	24.270000	24.430000	24.430000	7567
1671	2018-05-14	24.325600	24.445000	24.319201	24.340000	24.340000	78012
1672	2018-05-15	24.240000	24.340000	24.240000	24.250000	24.250000	13292
1673	2018-05-16	24.250000	24.340000	24.250000	24.330000	24.330000	27240
1674	2018-05-17	24.240000	24.299900	24.209999	24.250000	24.250000	18042
1675	2018-05-18	24.200001	24.209999	24.170000	24.180000	24.180000	11868
1676	2018-05-21	24.129999	24.169901	24.000000	24.090000	24.090000	38480
1677	2018-05-22	24.090000	24.100000	24.049999	24.049999	24.049999	20412
1678	2018-05-23	24.049999	24.126400	23.841000	24.059999	24.059999	43842
1679	2018-05-24	24.080000	24.180000	23.990000	23.990000	23.990000	8187
1680	2018-05-25	24.049999	24.180000	24.049999	24.059999	24.059999	8344
1681	2018-05-29	23.950001	24.150000	23.799999	23.799999	23.799999	19661
1682	2018-05-30	24.017500	24.170000	23.959999	24.150000	24.150000	33400
1683	2018-05-31	24.100000	24.103399	23.940001	23.980000	23.980000	17615
1684	2018-06-01	23.799999	24.054899	23.525000	23.730000	23.730000	55846
1685	2018-06-04	23.730000	23.730000	23.340000	23.430000	23.430000	83812
1686	2018-06-05	23.559999	23.670000	23.451000	23.670000	23.670000	17200
1687	2018-06-06	23.830000	23.848400	23.746000	23.809999	23.809999	6723
1688	2018-06-07	23.850000	23.900000	23.570000	23.620001	23.620001	46587
1689	2018-06-08	23.520000	23.749001	23.520000	23.620001	23.620001	15603
1690	2018-06-11	23.740000	23.840000	23.740000	23.740000	23.740000	14279
1691	2018-06-12	23.760000	23.839899	23.742201	23.830000	23.830000	12916
1692	2018-06-13	23.809999	23.889999	23.809999	23.879999	23.879999	19504
1693	2018-06-14	23.980000	23.980000	23.820000	23.860001	23.860001	38828
1694	2018-06-15	23.860001	23.950001	23.799999	23.950001	23.950001	12826
1695	2018-06-18	23.799999	23.940001	23.709999	23.709999	23.709999	17428
1696	2018-06-19	23.670000	23.740000	23.530001	23.570000	23.570000	15824
1697	2018-06-20	23.530001	23.669901	23.530001	23.660000	23.660000	4521
1698	2018-06-21	23.410000	23.600000	23.230000	23.480000	23.480000	32303
1699	2018-06-22	23.410000	23.520000	23.280001	23.280001	23.280001	43082
1700	2018-06-25	23.200001	23.379999	23.189199	23.323999	23.323999	34076
1701	2018-06-26	23.200001	23.315001	23.200001	23.200001	23.200001	27217
1702	2018-06-27	23.020000	23.081699	22.600000	22.790001	22.790001	168796
1703	2018-06-28	22.650000	22.879999	22.644800	22.799999	22.799999	137523
1704	2018-06-29	22.700001	22.900000	22.700001	22.850100	22.850100	23436
1705	2018-07-02	22.700001	22.799999	22.500000	22.570000	22.570000	79477
1706	2018-07-03	22.639999	22.760000	22.459999	22.530001	22.530001	46165
1707	2018-07-05	22.650000	23.160000	22.650000	22.900000	22.900000	64256
1708	2018-07-06	23.010000	23.010000	22.709999	22.709999	22.709999	35791
1709	2018-07-09	22.840000	22.950001	22.840000	22.879999	22.879999	27195
1710	2018-07-10	22.959999	22.959999	22.809999	22.809999	22.809999	9206
1711	2018-07-11	22.799999	22.820000	22.540001	22.750000	22.750000	37565
1712	2018-07-12	22.680000	22.919901	22.680000	22.799999	22.799999	13126
1713	2018-07-13	22.714001	22.750000	22.500000	22.660000	22.660000	17983
1714	2018-07-16	22.750000	22.799999	22.600000	22.610001	22.610001	41834
1715	2018-07-17	22.658800	22.830500	22.600000	22.809999	22.809999	13228
1716	2018-07-18	22.770000	22.770000	22.580000	22.610001	22.610001	85230
1717	2018-07-19	22.379999	22.620001	22.320000	22.410000	22.410000	20798
1718	2018-07-20	22.379999	22.700001	22.379999	22.410000	22.410000	32700
1719	2018-07-23	22.430000	22.450001	22.280001	22.320000	22.320000	21066
1720	2018-07-24	22.320000	22.320000	22.180099	22.260099	22.260099	10299
1721	2018-07-25	22.299999	22.629999	21.389999	22.480000	22.480000	91900
1722	2018-07-26	22.190001	22.230000	22.080000	22.080000	22.080000	24373
1723	2018-07-27	22.080000	22.190001	22.065100	22.065100	22.065100	9984
1724	2018-07-30	22.000000	22.379999	22.000000	22.129999	22.129999	13079
1725	2018-07-31	22.219999	22.500000	22.090000	22.299999	22.299999	27670
1726	2018-08-01	22.299999	22.389999	22.110001	22.230000	22.230000	15172
1727	2018-08-02	22.080000	22.219999	21.910000	21.959999	21.959999	955912
1728	2018-08-03	21.850000	22.270000	21.850000	22.059999	22.059999	13526
1729	2018-08-06	22.020000	22.181400	22.020000	22.070000	22.070000	15068
1730	2018-08-07	22.200001	22.459999	22.120001	22.299999	22.299999	31115
1731	2018-08-08	22.350000	22.350000	22.200001	22.200001	22.200001	27539
1732	2018-08-09	22.250000	22.309999	22.100000	22.110001	22.110001	28824
1733	2018-08-10	22.050100	22.290001	22.050100	22.219999	22.219999	8355
1734	2018-08-13	22.010000	22.209999	21.879999	21.940001	21.940001	32218
1735	2018-08-14	22.059999	22.059999	21.940001	21.940001	21.940001	10685
1736	2018-08-15	21.760000	22.020000	21.740000	21.770000	21.770000	25224
1737	2018-08-16	21.920000	22.150000	21.920000	21.920000	21.920000	14231
1738	2018-08-17	22.150000	22.200001	21.690001	22.200001	22.200001	38781
1739	2018-08-20	21.860001	22.100000	21.860001	21.900000	21.900000	35787
1740	2018-08-21	21.900000	22.200001	21.895000	22.200001	22.200001	12168
1741	2018-08-22	22.150000	22.150000	22.049999	22.049999	22.049999	9645
1742	2018-08-23	22.090000	22.100000	21.799999	22.100000	22.100000	16838
1743	2018-08-24	21.811001	22.150000	21.811001	22.030001	22.030001	12794
1744	2018-08-27	22.200001	22.209999	22.059999	22.059999	22.059999	23859
1745	2018-08-28	22.209999	22.294399	22.150000	22.150000	22.150000	12117
1746	2018-08-29	22.170000	22.230000	22.139999	22.149799	22.149799	2621
1747	2018-08-30	22.250000	22.250000	22.040001	22.160000	22.160000	20888
1748	2018-08-31	22.160000	22.170000	22.030100	22.100000	22.100000	2797
1749	2018-09-04	22.170000	22.170000	21.969999	22.000000	22.000000	11023
1750	2018-09-05	22.139999	22.170000	22.000000	22.000000	22.000000	5046
1751	2018-09-06	22.020000	22.080000	21.970100	22.040001	22.040001	4761
1752	2018-09-07	22.100000	22.215000	22.100000	22.150000	22.150000	11702
1753	2018-09-10	22.010000	22.118000	21.920000	21.920000	21.920000	14180
1754	2018-09-11	21.850000	21.909000	21.620001	21.660000	21.660000	13165
1755	2018-09-12	21.670000	22.000000	21.660000	21.980000	21.980000	15068
1756	2018-09-13	21.840000	21.959999	21.840000	21.858299	21.858299	12227
1757	2018-09-14	21.950001	21.950001	21.629999	21.692400	21.692400	11628
1758	2018-09-17	21.799999	21.799999	21.610001	21.650000	21.650000	13100
1759	2018-09-18	21.660000	21.830000	21.650999	21.670000	21.670000	15258
1760	2018-09-19	21.850000	21.850000	21.600000	21.639999	21.639999	15127
1761	2018-09-20	21.910000	21.910000	21.730000	21.730000	21.730000	15242
1762	2018-09-21	21.877501	21.879000	21.857901	21.879000	21.879000	2362
1763	2018-09-24	21.830799	21.879999	21.610001	21.670000	21.670000	27201
1764	2018-09-25	21.762100	21.799999	21.530001	21.676500	21.676500	3487
1765	2018-09-26	21.670099	21.840000	21.670000	21.750000	21.750000	8107
1766	2018-09-27	21.799999	21.799999	21.700001	21.750000	21.750000	1723
1767	2018-09-28	21.799999	21.799999	21.680000	21.680000	21.680000	7104
1768	2018-10-01	21.799900	21.950001	21.750099	21.770000	21.770000	8610
1769	2018-10-02	21.770000	21.799999	21.650000	21.799999	21.799999	17723
1770	2018-10-03	21.750000	21.799999	21.750000	21.770000	21.770000	2624
1771	2018-10-04	21.750000	21.801500	21.680000	21.740000	21.740000	22642
1772	2018-10-05	21.797600	21.818600	21.689100	21.714100	21.714100	11340
1773	2018-10-08	21.600000	21.980000	21.600000	21.600000	21.600000	305072
1774	2018-10-09	21.600000	21.840000	21.600000	21.799999	21.799999	10055
1775	2018-10-10	21.650000	21.790001	21.610001	21.610001	21.610001	29918
1776	2018-10-11	21.670000	21.840000	21.650000	21.750000	21.750000	9431
1777	2018-10-12	21.719299	21.719999	21.650101	21.700001	21.700001	2646
1778	2018-10-15	21.600000	21.689899	21.520000	21.570000	21.570000	11675
1779	2018-10-16	21.510000	21.699301	21.510000	21.570000	21.570000	14861
1780	2018-10-17	21.520500	21.600000	21.510000	21.510000	21.510000	4413
1781	2018-10-18	21.632401	21.632401	21.480000	21.520000	21.520000	21413
1782	2018-10-19	21.540001	21.629999	21.540001	21.540001	21.540001	2194
1783	2018-10-22	21.690001	21.690001	21.379999	21.379999	21.379999	7849
1784	2018-10-23	21.420000	21.680000	21.350100	21.440001	21.440001	22836
1785	2018-10-24	21.415001	21.459999	21.372000	21.440001	21.440001	15278
1786	2018-10-25	21.400000	21.500000	21.340000	21.340000	21.340000	63478
1787	2018-10-26	21.379999	21.459900	21.360001	21.430000	21.430000	18241
1788	2018-10-29	21.370001	21.389999	21.330000	21.340000	21.340000	19060
1789	2018-10-30	21.320000	21.389000	21.280001	21.299999	21.299999	9831
1790	2018-10-31	21.240000	21.394699	21.240000	21.260000	21.260000	7439
1791	2018-11-01	21.309999	21.750000	21.295000	21.469999	21.469999	7860
1792	2018-11-02	21.655899	21.769899	21.510000	21.594000	21.594000	4800
1793	2018-11-05	21.459999	21.650000	21.400000	21.400000	21.400000	297966
1794	2018-11-06	21.610001	21.690001	21.389999	21.639999	21.639999	5670
1795	2018-11-07	21.404699	21.679899	21.402000	21.410000	21.410000	1911
1796	2018-11-08	21.420000	21.680000	21.420000	21.534800	21.534800	1974
1797	2018-11-09	21.580000	21.690001	21.430000	21.430000	21.430000	12553
1798	2018-11-12	21.379999	21.382000	21.320000	21.370001	21.370001	5207
1799	2018-11-13	21.420000	21.549999	21.420000	21.450001	21.450001	3874
1800	2018-11-14	21.415001	21.549999	21.299999	21.320000	21.320000	4499
1801	2018-11-15	21.430000	21.480000	21.290001	21.480000	21.480000	3530
1802	2018-11-16	21.549999	21.580000	21.434999	21.510000	21.510000	2234
1803	2018-11-19	21.370001	21.580000	21.330000	21.330000	21.330000	3503
1804	2018-11-20	21.250000	21.330000	21.235001	21.280001	21.280001	10014
1805	2018-11-21	21.424999	21.690001	21.320000	21.370001	21.370001	13500
1806	2018-11-23	21.615400	21.615400	21.410000	21.410000	21.410000	1870
1807	2018-11-26	21.400000	21.600000	21.320000	21.360001	21.360001	45347
1808	2018-11-27	21.389999	21.414000	21.260000	21.309999	21.309999	3375
1809	2018-11-28	21.270000	21.507601	21.211000	21.240000	21.240000	6680
1810	2018-11-29	21.200001	21.389999	21.200001	21.230000	21.230000	12519
1811	2018-11-30	21.330000	21.519899	21.299999	21.490000	21.490000	10794
1812	2018-12-03	21.200001	21.600000	21.200001	21.430000	21.430000	15800
1813	2018-12-04	21.600000	21.830000	21.570000	21.600000	21.600000	9010
1814	2018-12-06	21.340000	21.719999	21.314699	21.510000	21.510000	8941
1815	2018-12-07	21.510099	21.920000	21.510099	21.753500	21.753500	9837
1816	2018-12-10	22.000000	22.000000	21.450001	21.450001	21.450001	12508
1817	2018-12-11	21.840000	21.840000	21.500000	21.599001	21.599001	13539
1818	2018-12-12	21.799999	21.799999	21.650000	21.799999	21.799999	3913
1819	2018-12-13	21.680000	21.770000	21.680000	21.734501	21.734501	5713
1820	2018-12-14	21.430000	21.798000	21.430000	21.660000	21.660000	7924
1821	2018-12-17	21.309999	21.779699	21.309999	21.726400	21.726400	18883
1822	2018-12-18	21.799999	21.799999	21.620001	21.660000	21.660000	745186
1823	2018-12-19	21.660000	21.799900	21.601999	21.633499	21.633499	6171
1824	2018-12-20	21.690001	21.750000	21.629999	21.740000	21.740000	11704
1825	2018-12-21	21.639999	21.639999	21.500000	21.517200	21.517200	5983
1826	2018-12-24	21.309999	21.461901	21.309999	21.405001	21.405001	4782
1827	2018-12-26	21.500000	21.605000	21.480000	21.605000	21.605000	18519
1828	2018-12-27	21.719999	21.729900	21.490000	21.559999	21.559999	11179
1829	2018-12-28	21.549999	21.580000	21.415001	21.580000	21.580000	16880
1830	2018-12-31	21.580000	21.639999	21.420000	21.620001	21.620001	21200
1831	2019-01-02	21.580000	21.700001	21.545000	21.610001	21.610001	13637
1832	2019-01-03	21.559999	21.659901	21.400000	21.580000	21.580000	44546
1833	2019-01-04	21.549999	21.660000	21.549999	21.660000	21.660000	16755
1834	2019-01-07	21.660000	21.700001	21.510000	21.629999	21.629999	18244
1835	2019-01-08	21.700001	21.700001	21.658701	21.700001	21.700001	8626
1836	2019-01-09	21.730000	21.750000	21.660000	21.750000	21.750000	4077
1837	2019-01-10	21.760000	21.950001	21.760000	21.950001	21.950001	4738
1838	2019-01-11	22.000000	22.040001	21.959999	22.040001	22.040001	11405
1839	2019-01-14	22.040001	22.080099	22.016001	22.040001	22.040001	5743
1840	2019-01-15	22.080000	22.299999	22.080000	22.120399	22.120399	4143
1841	2019-01-16	22.219999	22.440001	22.200001	22.430000	22.430000	10792
1842	2019-01-17	22.339600	22.339600	22.100000	22.120001	22.120001	7601
1843	2019-01-18	22.090000	22.129999	22.020100	22.059999	22.059999	8037
1844	2019-01-22	22.150000	22.299999	22.070000	22.070000	22.070000	7552
1845	2019-01-23	22.125000	22.240000	22.030001	22.125000	22.125000	2006
1846	2019-01-24	21.980000	22.219999	21.969999	22.070101	22.070101	2885
1847	2019-01-25	22.152000	22.260000	22.152000	22.260000	22.260000	1042
1848	2019-01-28	22.100000	22.250000	22.100000	22.226900	22.226900	2450
1849	2019-01-29	22.110001	22.270000	22.110001	22.230000	22.230000	2823
1850	2019-01-30	22.290001	22.450001	22.290001	22.370001	22.370001	6400
1851	2019-01-31	22.290001	22.421900	22.290001	22.347300	22.347300	6227
1852	2019-02-01	22.379999	22.450001	22.170000	22.170000	22.170000	6200
1853	2019-02-04	22.170000	22.399900	22.170000	22.285000	22.285000	1396
1854	2019-02-05	22.360001	22.360001	22.190001	22.260000	22.260000	2030
1855	2019-02-06	22.219999	22.375999	22.200001	22.200001	22.200001	6253
1856	2019-02-07	22.200001	22.340000	22.200001	22.240000	22.240000	3780
1857	2019-02-08	22.280001	22.372900	22.180000	22.280001	22.280001	6045
1858	2019-02-11	22.190001	22.197500	21.981501	22.090000	22.090000	4398
1859	2019-02-12	22.230000	22.245399	22.160000	22.180000	22.180000	3811
1860	2019-02-13	22.219999	22.232401	22.209999	22.230000	22.230000	6036
1861	2019-02-14	22.040001	22.170000	22.040001	22.040001	22.040001	9035
1862	2019-02-15	22.040001	22.121401	22.040001	22.100000	22.100000	3161
1863	2019-02-19	22.139999	22.340000	22.090000	22.299999	22.299999	34938
1864	2019-02-20	22.260000	22.260000	22.150000	22.180000	22.180000	10752
1865	2019-02-21	22.180000	22.180000	22.180000	22.180000	22.180000	0
1866	2019-02-22	22.180000	22.180000	22.180000	22.180000	22.180000	0
1867	2019-02-25	22.180000	22.180000	22.180000	22.180000	22.180000	0
1868	2019-02-26	22.180000	22.180000	22.180000	22.180000	22.180000	0
1869	2019-02-27	22.180000	22.180000	22.180000	22.180000	22.180000	0

122 KiB Raw Blame History

122 KiB

Raw Blame History