f/ptm-history.csv at e15cb513901efccd1106ca5c38822e76f5243c1a

gmp/f

Greg Pomerantz 02aa750a06 Freeze stale (Yahoo-empty) tickers: snapshot final series in overrides/frozen/

230 tickers whose Yahoo chart responses now come back without a timestamp
array (terminated/merged funds): goget overwrites the .json on every pass
while ohlc.Conv skips the write, leaving the old CSVs as the last known
series. Snapshot them into overrides/frozen/ (git-tracked, audited in
reports/stale-funds.md) and make data.py prefer the frozen copies and
ignore any future data-root rewrite/delete for those symbols, so the
final series survives future goget runs. The cache manifest now covers
the overrides dir too; incremental refresh skips data-root files of
frozen symbols.

2026-08-31 13:23:24 -04:00

201 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close	Volume	ctime
2	2008-05-09	25.620001	25.920000	25.230000	25.670000	25.670000	23400	2017-08-22
3	2008-05-12	25.370001	25.980000	25.260000	25.870001	25.870001	56300	2017-08-22
4	2008-05-13	25.170000	25.500000	25.100000	25.219999	25.219999	29500	2017-08-22
5	2008-05-14	25.059999	25.059999	24.799999	24.959999	24.959999	24400	2017-08-22
6	2008-05-15	25.480000	25.570000	25.379999	25.540001	25.540001	16800	2017-08-22
7	2008-05-16	26.230000	26.330000	26.049999	26.180000	26.180000	11200	2017-08-22
8	2008-05-19	26.549999	26.559999	26.240000	26.410000	26.410000	15000	2017-08-22
9	2008-05-20	26.299999	26.410000	25.950001	26.270000	26.270000	17000	2017-08-22
10	2008-05-21	26.629999	27.000000	26.540001	26.969999	26.969999	21000	2017-08-22
11	2008-05-22	26.650000	26.770000	26.540001	26.540001	26.540001	28900	2017-08-22
12	2008-05-23	26.629999	27.290001	26.469999	26.650000	26.650000	15800	2017-08-22
13	2008-05-27	26.700001	26.709999	26.030001	26.040001	26.040001	43900	2017-08-22
14	2008-05-28	25.379999	25.540001	25.059999	25.540001	25.540001	71400	2017-08-22
15	2008-05-29	24.440001	24.580000	24.299999	24.530001	24.530001	28900	2017-08-22
16	2008-05-30	24.709999	24.790001	24.500000	24.730000	24.730000	15900	2017-08-22
17	2008-06-02	24.730000	24.969999	24.650000	24.650000	24.650000	22400	2017-08-22
18	2008-06-03	24.420000	24.680000	24.350000	24.629999	24.629999	13500	2017-08-22
19	2008-06-04	24.500000	24.590000	24.500000	24.500000	24.500000	5500	2017-08-22
20	2008-06-05	24.520000	24.760000	24.370001	24.680000	24.680000	3100	2017-08-22
21	2008-06-06	25.379999	25.690001	25.250000	25.459999	25.459999	17900	2017-08-22
22	2008-06-09	25.309999	25.370001	25.280001	25.280001	25.280001	3400	2017-08-22
23	2008-06-10	24.809999	25.070000	24.270000	24.580000	24.580000	12600	2017-08-22
24	2008-06-11	25.000000	25.190001	24.980000	25.180000	25.180000	7300	2017-08-22
25	2008-06-12	24.780001	25.030001	24.700001	25.020000	25.020000	7500	2017-08-22
26	2008-06-13	25.120001	25.170000	25.020000	25.040001	25.040001	2700	2017-08-22
27	2008-06-16	25.250000	25.330000	25.230000	25.240000	25.240000	13900	2017-08-22
28	2008-06-17	25.240000	25.469999	25.240000	25.360001	25.360001	4200	2017-08-22
29	2008-06-18	25.860001	25.920000	25.780001	25.850000	25.850000	9700	2017-08-22
30	2008-06-19	25.670000	25.670000	25.219999	25.219999	25.219999	6000	2017-08-22
31	2008-06-20	25.469999	25.540001	25.360001	25.370001	25.370001	4900	2017-08-22
32	2008-06-23	25.030001	25.480000	25.030001	25.240000	25.240000	9700	2017-08-22
33	2008-06-24	25.000000	25.200001	24.770000	25.000000	25.000000	13600	2017-08-22
34	2008-06-25	24.860001	25.320000	24.860001	24.990000	24.990000	9600	2017-08-22
35	2008-06-26	25.590000	25.590000	25.330000	25.540001	25.540001	13100	2017-08-22
36	2008-06-27	25.530001	25.580000	25.190001	25.500000	25.500000	19700	2017-08-22
37	2008-06-30	25.549999	26.070000	25.430000	26.070000	26.070000	65100	2017-08-22
38	2008-07-01	26.180000	26.180000	25.270000	25.660000	25.660000	16500	2017-08-22
39	2008-07-02	25.750000	25.750000	25.520000	25.520000	25.520000	22800	2017-08-22
40	2008-07-03	25.010000	25.219999	25.010000	25.090000	25.090000	5100	2017-08-22
41	2008-07-07	24.360001	24.570000	24.290001	24.500000	24.500000	17100	2017-08-22
42	2008-07-08	24.760000	24.760000	24.070000	24.320000	24.320000	12700	2017-08-22
43	2008-07-09	24.870001	24.870001	24.049999	24.400000	24.400000	8600	2017-08-22
44	2008-07-10	24.969999	25.040001	24.670000	24.870001	24.870001	9200	2017-08-22
45	2008-07-11	24.959999	25.400000	24.959999	25.389999	25.389999	5600	2017-08-22
46	2008-07-14	25.309999	25.330000	24.830000	25.110001	25.110001	9700	2017-08-22
47	2008-07-15	24.820000	24.830000	24.549999	24.559999	24.559999	7800	2017-08-22
48	2008-07-16	24.360001	24.360001	23.940001	24.010000	24.010000	23200	2017-08-22
49	2008-07-17	23.850000	23.850000	21.760000	22.969999	22.969999	57000	2017-08-22
50	2008-07-18	22.860001	22.940001	22.840000	22.870001	22.870001	6400	2017-08-22
51	2008-07-21	23.100000	24.280001	22.709999	22.719999	22.719999	3800	2017-08-22
52	2008-07-22	23.020000	23.160000	22.250000	22.340000	22.340000	7200	2017-08-22
53	2008-07-23	22.030001	22.030001	21.420000	21.510000	21.510000	26000	2017-08-22
54	2008-07-24	21.260000	21.270000	21.080000	21.139999	21.139999	8000	2017-08-22
55	2008-07-25	21.330000	21.580000	21.150000	21.580000	21.580000	3200	2017-08-22
56	2008-07-28	21.920000	22.139999	21.660000	22.059999	22.059999	22900	2017-08-22
57	2008-07-29	21.420000	22.000000	21.420000	21.980000	21.980000	37000	2017-08-22
58	2008-07-30	21.469999	21.639999	21.440001	21.639999	21.639999	6400	2017-08-22
59	2008-07-31	21.540001	21.900000	21.540001	21.820000	21.820000	5000	2017-08-22
60	2008-08-01	20.660000	20.770000	19.930000	20.400000	20.400000	24600	2017-08-22
61	2008-08-04	19.840000	19.840000	19.080000	19.139999	19.139999	16700	2017-08-22
62	2008-08-05	19.170000	19.840000	19.170000	19.660000	19.660000	21800	2017-08-22
63	2008-08-06	19.790001	20.250000	19.709999	19.990000	19.990000	10100	2017-08-22
64	2008-08-07	19.940001	19.940001	19.400000	19.430000	19.430000	3500	2017-08-22
65	2008-08-08	19.360001	19.400000	19.190001	19.350000	19.350000	17100	2017-08-22
66	2008-08-11	19.400000	19.400000	18.510000	18.620001	18.620001	32500	2017-08-22
67	2008-08-12	18.200001	18.480000	17.700001	18.000000	18.000000	20600	2017-08-22
68	2008-08-13	18.100000	18.610001	18.100000	18.610001	18.610001	2900	2017-08-22
69	2008-08-14	18.590000	18.690001	18.500000	18.510000	18.510000	3100	2017-08-22
70	2008-08-15	17.510000	17.600000	16.950001	17.030001	17.030001	27200	2017-08-22
71	2008-08-18	17.400000	17.400000	17.250000	17.299999	17.299999	5600	2017-08-22
72	2008-08-19	16.750000	16.910000	16.500000	16.809999	16.809999	17000	2017-08-22
73	2008-08-20	17.250000	17.400000	16.900000	17.400000	17.400000	2300	2017-08-22
74	2008-08-21	17.650000	18.180000	17.590000	18.000000	18.000000	9100	2017-08-22
75	2008-08-22	17.980000	17.980000	17.459999	17.700001	17.700001	11600	2017-08-22
76	2008-08-25	17.610001	17.799999	17.610001	17.799999	17.799999	2800	2017-08-22
77	2008-08-26	17.700001	17.700001	17.600000	17.600000	17.600000	2100	2017-08-22
78	2008-08-27	18.049999	18.059999	17.799999	17.820000	17.820000	9800	2017-08-22
79	2008-08-28	18.160000	18.520000	18.000000	18.290001	18.290001	7800	2017-08-22
80	2008-08-29	18.290001	18.290001	18.290001	18.290001	18.290001	0	2017-08-22
81	2008-09-02	17.860001	17.860001	15.460000	17.400000	17.400000	12100	2017-08-22
82	2008-09-03	17.459999	17.459999	17.240000	17.299999	17.299999	3600	2017-08-22
83	2008-09-04	17.410000	17.410000	17.209999	17.400000	17.400000	1400	2017-08-22
84	2008-09-05	17.139999	17.139999	16.690001	16.910000	16.910000	10900	2017-08-22
85	2008-09-08	16.750000	16.830000	16.490000	16.620001	16.620001	9200	2017-08-22
86	2008-09-09	15.880000	15.880000	15.280000	15.300000	15.300000	10200	2017-08-22
87	2008-09-10	15.200000	15.200000	14.500000	14.640000	14.640000	24500	2017-08-22
88	2008-09-11	14.690000	14.690000	13.840000	14.100000	14.100000	12900	2017-08-22
89	2008-09-12	14.750000	15.130000	14.410000	15.010000	15.010000	16500	2017-08-22
90	2008-09-15	14.750000	14.750000	14.330000	14.330000	14.330000	3600	2017-08-22
91	2008-09-16	13.480000	13.800000	12.800000	13.240000	13.240000	19700	2017-08-22
92	2008-09-17	13.110000	15.880000	12.800000	14.010000	14.010000	39800	2017-08-22
93	2008-09-18	14.100000	14.170000	13.700000	13.830000	13.830000	8600	2017-08-22
94	2008-09-19	14.000000	16.000000	13.710000	15.770000	15.770000	7500	2017-08-22
95	2008-09-22	16.000000	19.600000	15.740000	18.350000	18.350000	28800	2017-08-22
96	2008-09-23	17.600000	17.600000	15.260000	15.710000	15.710000	31500	2017-08-22
97	2008-09-24	15.870000	15.880000	15.450000	15.490000	15.490000	5700	2017-08-22
98	2008-09-25	15.010000	15.130000	14.110000	14.900000	14.900000	12000	2017-08-22
99	2008-09-26	14.300000	14.400000	13.850000	14.100000	14.100000	12500	2017-08-22
100	2008-09-29	13.810000	14.620000	13.510000	14.600000	14.600000	13600	2017-08-22
101	2008-09-30	13.700000	14.200000	13.020000	14.200000	14.200000	15900	2017-08-22
102	2008-10-01	14.390000	14.600000	14.360000	14.530000	14.530000	6000	2017-08-22
103	2008-10-02	14.590000	14.600000	13.300000	14.190000	14.190000	12800	2017-08-22
104	2008-10-03	13.870000	14.140000	13.450000	14.000000	14.000000	8300	2017-08-22
105	2008-10-06	14.000000	14.400000	13.200000	13.710000	13.710000	11600	2017-08-22
106	2008-10-07	14.060000	14.110000	13.200000	13.520000	13.520000	5900	2017-08-22
107	2008-10-08	13.600000	14.300000	10.750000	10.750000	10.750000	16000	2017-08-22
108	2008-10-09	11.000000	13.000000	11.000000	12.840000	12.840000	17600	2017-08-22
109	2008-10-10	13.130000	13.390000	12.000000	12.480000	12.480000	14100	2017-08-22
110	2008-10-13	11.390000	14.850000	11.390000	14.850000	14.850000	14400	2017-08-22
111	2008-10-14	14.500000	14.500000	13.560000	14.400000	14.400000	3500	2017-08-22
112	2008-10-15	14.550000	14.550000	13.480000	13.630000	13.630000	1400	2017-08-22
113	2008-10-16	12.750000	12.750000	10.440000	11.550000	11.550000	11200	2017-08-22
114	2008-10-17	11.000000	12.070000	10.810000	12.060000	12.060000	1500	2017-08-22
115	2008-10-20	12.070000	12.300000	11.990000	12.120000	12.120000	3400	2017-08-22
116	2008-10-21	12.230000	12.230000	12.220000	12.220000	12.220000	200	2017-08-22
117	2008-10-22	11.270000	11.610000	11.140000	11.610000	11.610000	3200	2017-08-22
118	2008-10-23	11.000000	11.000000	9.980000	10.080000	10.080000	14200	2017-08-22
119	2008-10-24	8.560000	9.960000	8.560000	9.930000	9.930000	12700	2017-08-22
120	2008-10-27	9.900000	9.900000	9.010000	9.750000	9.750000	8800	2017-08-22
121	2008-10-28	9.750000	10.250000	9.750000	10.160000	10.160000	3700	2017-08-22
122	2008-10-29	10.160000	10.250000	10.160000	10.230000	10.230000	2200	2017-08-22
123	2008-10-30	10.250000	11.000000	10.250000	10.680000	10.680000	5500	2017-08-22
124	2008-10-31	10.590000	14.400000	10.590000	10.700000	10.700000	32900	2017-08-22
125	2008-11-03	10.670000	10.700000	10.250000	10.250000	10.250000	3600	2017-08-22
126	2008-11-04	10.690000	10.890000	10.570000	10.740000	10.740000	11200	2017-08-22
127	2008-11-05	11.330000	11.330000	10.830000	11.000000	11.000000	8000	2017-08-22
128	2008-11-06	11.110000	11.110000	10.160000	10.200000	10.200000	45400	2017-08-22
129	2008-11-07	10.160000	10.690000	10.160000	10.690000	10.690000	400	2017-08-22
130	2008-11-10	11.130000	11.130000	10.340000	10.830000	10.830000	7100	2017-08-22
131	2008-11-11	10.160000	10.360000	10.010000	10.360000	10.360000	8600	2017-08-22
132	2008-11-12	10.050000	10.050000	9.930000	9.930000	9.930000	400	2017-08-22
133	2008-11-13	10.080000	10.480000	10.070000	10.360000	10.360000	9100	2017-08-22
134	2008-11-14	10.610000	10.610000	10.210000	10.520000	10.520000	4000	2017-08-22
135	2008-11-17	10.230000	10.230000	9.950000	10.200000	10.200000	2300	2017-08-22
136	2008-11-18	9.990000	10.330000	9.780000	10.330000	10.330000	6200	2017-08-22
137	2008-11-19	10.160000	10.200000	10.010000	10.200000	10.200000	3700	2017-08-22
138	2008-11-20	9.640000	9.850000	9.490000	9.540000	9.540000	8000	2017-08-22
139	2008-11-21	10.200000	10.310000	9.890000	10.220000	10.220000	9800	2017-08-22
140	2008-11-24	10.500000	10.870000	10.490000	10.700000	10.700000	14600	2017-08-22
141	2008-11-25	10.940000	10.940000	10.620000	10.900000	10.900000	5600	2017-08-22
142	2008-11-26	10.840000	10.840000	10.650000	10.650000	10.650000	1000	2017-08-22
143	2008-11-28	11.290000	11.290000	10.500000	11.060000	11.060000	11400	2017-08-22
144	2008-12-01	9.990000	10.200000	9.750000	9.750000	9.750000	9400	2017-08-22
145	2008-12-02	10.190000	10.210000	9.970000	10.180000	10.180000	13200	2017-08-22
146	2008-12-03	10.150000	10.150000	9.950000	9.950000	9.950000	1200	2017-08-22
147	2008-12-04	10.100000	10.100000	9.850000	9.950000	9.950000	3600	2017-08-22
148	2008-12-05	10.170000	10.750000	9.750000	9.990000	9.990000	3900	2017-08-22
149	2008-12-08	10.230000	10.590000	10.220000	10.250000	10.250000	2800	2017-08-22
150	2008-12-09	10.000000	10.000000	9.790000	9.900000	9.900000	1400	2017-08-22
151	2008-12-10	10.380000	10.640000	10.250000	10.580000	10.580000	21400	2017-08-22
152	2008-12-11	10.110000	10.560000	10.060000	10.490000	10.490000	16700	2017-08-22
153	2008-12-12	10.440000	10.630000	10.150000	10.510000	10.510000	7200	2017-08-22
154	2008-12-15	10.600000	10.950000	10.350000	10.800000	10.800000	10000	2017-08-22
155	2008-12-16	10.550000	10.800000	10.200000	10.800000	10.800000	13500	2017-08-22
156	2008-12-17	10.950000	14.970000	10.630000	12.000000	12.000000	83500	2017-08-22
157	2008-12-18	11.260000	11.440000	10.780000	11.010000	11.010000	22600	2017-08-22
158	2008-12-19	10.690000	10.770000	10.320000	10.560000	10.560000	17500	2017-08-22
159	2008-12-22	10.820000	11.020000	10.750000	10.970000	10.970000	7000	2017-08-22
160	2008-12-23	10.980000	11.030000	10.510000	10.510000	10.510000	10000	2017-08-22
161	2008-12-24	10.800000	11.410000	10.800000	11.410000	11.410000	4800	2017-08-22
162	2008-12-26	11.660000	11.850000	11.490000	11.800000	11.800000	9500	2017-08-22
163	2008-12-29	11.600000	12.680000	11.040000	12.080000	12.080000	55000	2017-08-22
164	2008-12-30	12.060000	12.060000	11.360000	11.360000	11.360000	17100	2017-08-22
165	2008-12-31	11.270000	11.790000	11.250000	11.650000	11.650000	33700	2017-08-22
166	2009-01-02	11.750000	12.140000	11.700000	11.810000	11.810000	37300	2017-08-22
167	2009-01-05	11.680000	11.940000	11.550000	11.790000	11.790000	34600	2017-08-22
168	2009-01-06	12.010000	12.430000	12.000000	12.210000	12.210000	464000	2017-08-22
169	2009-01-07	13.170000	13.390000	12.720000	12.930000	12.930000	250700	2017-08-22
170	2009-01-08	13.700000	14.000000	12.890000	13.400000	13.400000	323900	2017-08-22
171	2009-01-09	14.050000	14.050000	12.100000	12.610000	12.610000	281400	2017-08-22
172	2009-01-12	12.500000	12.520000	11.810000	11.880000	11.880000	163300	2017-08-22
173	2009-01-13	11.650000	12.130000	11.600000	11.700000	11.700000	48500	2017-08-22
174	2009-01-14	11.620000	11.670000	11.420000	11.480000	11.480000	47900	2017-08-22
175	2009-01-15	11.420000	11.420000	11.250000	11.390000	11.390000	46300	2017-08-22
176	2009-01-16	12.430000	12.430000	11.510000	11.680000	11.680000	57100	2017-08-22
177	2009-01-20	12.000000	12.230000	11.510000	11.540000	11.540000	37300	2017-08-22
178	2009-01-21	11.840000	11.840000	11.200000	11.390000	11.390000	37200	2017-08-22
179	2009-01-22	11.400000	11.450000	11.250000	11.440000	11.440000	9800	2017-08-22
180	2009-01-23	11.320000	11.810000	11.320000	11.770000	11.770000	81600	2017-08-22
181	2009-01-26	11.960000	11.970000	11.650000	11.740000	11.740000	97700	2017-08-22
182	2009-01-27	12.250000	12.250000	11.500000	11.630000	11.630000	26900	2017-08-22
183	2009-01-28	11.420000	12.000000	11.410000	11.740000	11.740000	87700	2017-08-22
184	2009-01-29	11.740000	11.990000	11.680000	11.910000	11.910000	26700	2017-08-22
185	2009-01-30	12.010000	12.200000	11.810000	12.040000	12.040000	84800	2017-08-22
186	2009-02-02	11.900000	11.930000	11.820000	11.880000	11.880000	21000	2017-08-22
187	2009-02-03	11.860000	11.860000	11.650000	11.800000	11.800000	44500	2017-08-22
188	2009-02-04	12.050000	12.050000	11.760000	11.790000	11.790000	19100	2017-08-22
189	2009-02-05	12.070000	12.070000	11.940000	11.990000	11.990000	50500	2017-08-22
190	2009-02-06	12.050000	12.270000	12.050000	12.270000	12.270000	75500	2017-08-22
191	2009-02-09	12.100000	12.260000	12.100000	12.190000	12.190000	58200	2017-08-22
192	2009-02-10	12.670000	12.750000	12.560000	12.700000	12.700000	127000	2017-08-22
193	2009-02-11	13.050000	13.230000	12.750000	13.090000	13.090000	169500	2017-08-22
194	2009-02-12	13.310000	13.370000	13.050000	13.220000	13.220000	107700	2017-08-22
195	2009-02-13	12.990000	13.190000	12.850000	13.050000	13.050000	79000	2017-08-22
196	2009-02-17	13.870000	13.870000	13.260000	13.370000	13.370000	164900	2017-08-22
197	2009-02-18	13.850000	13.850000	13.350000	13.590000	13.590000	391600	2017-08-22
198	2009-02-19	13.130000	13.350000	13.010000	13.120000	13.120000	491900	2017-08-22
199	2009-02-20	13.360000	13.580000	13.180000	13.260000	13.260000	285200	2017-08-22
200	2009-02-23	13.150000	13.250000	13.040000	13.210000	13.210000	114400	2017-08-22
201	2009-02-24	13.120000	13.120000	12.430000	12.650000	12.650000	288400	2017-08-22
202	2009-02-25	12.720000	12.870000	12.630000	12.700000	12.700000	65200	2017-08-22
203	2009-02-26	12.780000	12.890000	12.560000	12.860000	12.860000	88100	2017-08-22
204	2009-02-27	12.950000	13.220000	12.840000	13.080000	13.080000	109900	2017-08-22
205	2009-03-02	13.230000	13.250000	12.750000	12.850000	12.850000	88600	2017-08-22
206	2009-03-03	12.690000	12.730000	12.500000	12.580000	12.580000	103500	2017-08-22
207	2009-03-04	12.910000	12.910000	12.540000	12.660000	12.660000	64700	2017-08-22
208	2009-03-05	12.600000	13.030000	12.600000	12.940000	12.940000	39100	2017-08-22
209	2009-03-06	13.030000	13.160000	13.010000	13.060000	13.060000	59200	2017-08-22
210	2009-03-09	13.040000	13.080000	12.800000	12.920000	12.920000	62400	2017-08-22
211	2009-03-10	12.780000	12.830000	12.600000	12.700000	12.700000	63700	2017-08-22
212	2009-03-11	12.800000	12.880000	12.720000	12.770000	12.770000	41300	2017-08-22
213	2009-03-12	12.830000	13.000000	12.670000	12.880000	12.880000	30700	2017-08-22
214	2009-03-13	12.810000	12.980000	12.750000	12.970000	12.970000	59300	2017-08-22
215	2009-03-16	12.910000	12.960000	12.750000	12.950000	12.950000	45300	2017-08-22
216	2009-03-17	12.840000	12.960000	12.710000	12.800000	12.800000	33900	2017-08-22
217	2009-03-18	12.840000	13.500000	12.550000	13.020000	13.020000	62500	2017-08-22
218	2009-03-19	13.380000	14.380000	13.300000	14.340000	14.340000	566700	2017-08-22
219	2009-03-20	13.780000	14.140000	13.540000	13.690000	13.690000	401000	2017-08-22
220	2009-03-23	13.880000	14.100000	13.750000	13.980000	13.980000	118600	2017-08-22
221	2009-03-24	13.700000	13.980000	13.560000	13.750000	13.750000	85200	2017-08-22
222	2009-03-25	13.750000	13.880000	13.570000	13.840000	13.840000	139500	2017-08-22
223	2009-03-26	14.200000	14.250000	14.000000	14.050000	14.050000	79800	2017-08-22
224	2009-03-27	13.860000	13.960000	13.760000	13.850000	13.850000	102900	2017-08-22
225	2009-03-30	13.850000	13.870000	13.550000	13.730000	13.730000	88700	2017-08-22
226	2009-03-31	13.750000	13.800000	13.510000	13.790000	13.790000	56400	2017-08-22
227	2009-04-01	13.920000	14.090000	13.790000	13.930000	13.930000	39300	2017-08-22
228	2009-04-02	14.190000	14.190000	13.540000	14.110000	14.110000	99300	2017-08-22
229	2009-04-03	14.250000	14.250000	14.000000	14.170000	14.170000	36800	2017-08-22
230	2009-04-06	13.870000	14.080000	13.870000	13.970000	13.970000	66100	2017-08-22
231	2009-04-07	14.110000	14.250000	14.030000	14.210000	14.210000	85900	2017-08-22
232	2009-04-08	14.290000	14.500000	14.290000	14.450000	14.450000	77500	2017-08-22
233	2009-04-09	14.750000	14.810000	14.530000	14.800000	14.800000	406200	2017-08-22
234	2009-04-13	15.210000	15.390000	15.100000	15.100000	15.100000	126100	2017-08-22
235	2009-04-14	15.000000	15.000000	14.620000	14.660000	14.660000	235900	2017-08-22
236	2009-04-15	14.700000	14.880000	14.700000	14.790000	14.790000	154100	2017-08-22
237	2009-04-16	14.730000	14.910000	14.630000	14.680000	14.680000	99600	2017-08-22
238	2009-04-17	14.780000	14.790000	14.230000	14.710000	14.710000	44300	2017-08-22
239	2009-04-20	14.350000	14.390000	13.640000	14.000000	14.000000	239300	2017-08-22
240	2009-04-21	14.000000	14.050000	13.870000	13.910000	13.910000	200400	2017-08-22
241	2009-04-22	14.120000	14.240000	14.080000	14.160000	14.160000	172500	2017-08-22
242	2009-04-23	14.400000	14.420000	14.200000	14.420000	14.420000	90200	2017-08-22
243	2009-04-24	14.490000	14.500000	14.230000	14.300000	14.300000	99100	2017-08-22
244	2009-04-27	14.030000	14.030000	13.750000	13.860000	13.860000	63800	2017-08-22
245	2009-04-28	13.440000	13.540000	13.110000	13.330000	13.330000	153200	2017-08-22
246	2009-04-29	13.310000	13.560000	13.170000	13.400000	13.400000	146400	2017-08-22
247	2009-04-30	13.350000	13.510000	13.200000	13.290000	13.290000	76800	2017-08-22
248	2009-05-01	13.220000	13.430000	12.790000	13.270000	13.270000	178300	2017-08-22
249	2009-05-04	13.320000	13.780000	13.320000	13.600000	13.600000	66100	2017-08-22
250	2009-05-05	13.640000	13.790000	13.610000	13.650000	13.650000	112200	2017-08-22
251	2009-05-06	13.710000	13.850000	13.670000	13.750000	13.750000	80600	2017-08-22
252	2009-05-07	13.820000	14.000000	13.820000	13.940000	13.940000	128700	2017-08-22
253	2009-05-08	13.930000	13.990000	13.730000	13.880000	13.880000	63800	2017-08-22
254	2009-05-11	13.560000	13.650000	13.250000	13.420000	13.420000	93100	2017-08-22
255	2009-05-12	13.540000	13.850000	13.500000	13.850000	13.850000	58700	2017-08-22
256	2009-05-13	13.610000	13.620000	13.370000	13.370000	13.370000	53400	2017-08-22
257	2009-05-14	13.350000	13.550000	13.350000	13.530000	13.530000	52800	2017-08-22
258	2009-05-15	13.440000	13.590000	13.340000	13.380000	13.380000	58900	2017-08-22
259	2009-05-18	13.440000	13.840000	13.440000	13.720000	13.720000	99000	2017-08-22
260	2009-05-19	13.680000	14.000000	13.680000	13.970000	13.970000	61600	2017-08-22
261	2009-05-20	13.930000	14.140000	13.820000	14.040000	14.040000	177200	2017-08-22
262	2009-05-21	13.940000	14.150000	13.790000	14.130000	14.130000	135200	2017-08-22
263	2009-05-22	14.110000	14.200000	14.000000	14.110000	14.110000	119000	2017-08-22
264	2009-05-26	13.870000	14.250000	13.740000	13.840000	13.840000	60900	2017-08-22
265	2009-05-27	13.820000	14.000000	13.740000	13.780000	13.780000	40700	2017-08-22
266	2009-05-28	13.780000	13.980000	13.720000	13.900000	13.900000	72100	2017-08-22
267	2009-05-29	14.250000	14.860000	14.220000	14.660000	14.660000	148800	2017-08-22
268	2009-06-01	14.820000	14.890000	14.700000	14.780000	14.780000	93600	2017-08-22
269	2009-06-02	14.790000	15.290000	14.770000	15.280000	15.280000	133000	2017-08-22
270	2009-06-03	15.120000	15.240000	14.840000	14.840000	14.840000	185300	2017-08-22
271	2009-06-04	15.110000	15.750000	15.100000	15.690000	15.690000	149900	2017-08-22
272	2009-06-05	16.580000	16.580000	15.130000	15.650000	15.650000	253300	2017-08-22
273	2009-06-08	14.900000	15.200000	14.700000	14.950000	14.950000	106200	2017-08-22
274	2009-06-09	15.370000	15.450000	14.900000	14.960000	14.960000	116200	2017-08-22
275	2009-06-10	15.250000	15.490000	15.150000	15.480000	15.480000	76100	2017-08-22
276	2009-06-11	15.480000	15.530000	15.230000	15.440000	15.440000	132200	2017-08-22
277	2009-06-12	15.400000	15.400000	15.050000	15.170000	15.170000	70700	2017-08-22
278	2009-06-15	14.840000	15.140000	14.500000	14.560000	14.560000	84700	2017-08-22
279	2009-06-16	14.860000	15.000000	14.670000	14.810000	14.810000	48900	2017-08-22
280	2009-06-17	14.770000	14.770000	14.360000	14.600000	14.600000	54500	2017-08-22
281	2009-06-18	14.510000	14.690000	14.510000	14.610000	14.610000	17800	2017-08-22
282	2009-06-19	14.550000	15.000000	14.550000	14.730000	14.730000	35500	2017-08-22
283	2009-06-22	14.640000	14.640000	13.650000	13.900000	13.900000	275900	2017-08-22
284	2009-06-23	13.880000	14.410000	13.860000	14.390000	14.390000	55800	2017-08-22
285	2009-06-24	14.400000	14.980000	14.000000	14.060000	14.060000	97400	2017-08-22
286	2009-06-25	14.370000	14.490000	14.290000	14.490000	14.490000	44700	2017-08-22
287	2009-06-26	14.780000	14.800000	14.460000	14.640000	14.640000	27200	2017-08-22
288	2009-06-29	14.760000	14.760000	14.170000	14.500000	14.500000	22900	2017-08-22
289	2009-06-30	14.400000	14.510000	14.150000	14.210000	14.210000	14300	2017-08-22
290	2009-07-01	14.440000	14.590000	14.440000	14.550000	14.550000	31000	2017-08-22
291	2009-07-02	14.330000	14.600000	14.300000	14.560000	14.560000	36900	2017-08-22
292	2009-07-06	13.790000	14.120000	13.650000	13.850000	13.850000	71500	2017-08-22
293	2009-07-07	13.760000	13.800000	13.580000	13.670000	13.670000	37000	2017-08-22
294	2009-07-08	13.500000	13.500000	12.810000	13.030000	13.030000	113600	2017-08-22
295	2009-07-09	13.290000	13.500000	13.260000	13.380000	13.380000	32500	2017-08-22
296	2009-07-10	13.190000	13.590000	13.140000	13.250000	13.250000	36300	2017-08-22
297	2009-07-13	13.150000	13.630000	13.000000	13.480000	13.480000	24500	2017-08-22
298	2009-07-14	13.560000	13.810000	13.560000	13.810000	13.810000	46400	2017-08-22
299	2009-07-15	13.980000	14.080000	13.930000	14.080000	14.080000	39300	2017-08-22
300	2009-07-16	13.960000	14.170000	13.940000	14.010000	14.010000	18300	2017-08-22
301	2009-07-17	14.080000	14.250000	14.040000	14.120000	14.120000	27600	2017-08-22
302	2009-07-20	14.360000	14.470000	14.250000	14.300000	14.300000	79500	2017-08-22
303	2009-07-21	14.400000	14.500000	14.030000	14.150000	14.150000	57500	2017-08-22
304	2009-07-22	14.150000	14.300000	14.000000	14.260000	14.260000	44600	2017-08-22
305	2009-07-23	14.250000	14.500000	14.210000	14.370000	14.370000	110500	2017-08-22
306	2009-07-24	14.320000	14.440000	14.260000	14.400000	14.400000	22900	2017-08-22
307	2009-07-27	14.520000	14.900000	14.500000	14.880000	14.880000	68200	2017-08-22
308	2009-07-28	14.760000	14.780000	14.410000	14.500000	14.500000	47400	2017-08-22
309	2009-07-29	14.190000	14.310000	14.060000	14.160000	14.160000	65500	2017-08-22
310	2009-07-30	14.270000	14.600000	14.250000	14.290000	14.290000	63100	2017-08-22
311	2009-07-31	14.360000	14.710000	14.330000	14.680000	14.680000	91800	2017-08-22
312	2009-08-03	14.890000	15.000000	14.810000	14.980000	14.980000	115700	2017-08-22
313	2009-08-04	14.930000	15.430000	14.930000	15.260000	15.260000	71200	2017-08-22
314	2009-08-05	15.550000	15.550000	15.230000	15.490000	15.490000	86500	2017-08-22
315	2009-08-06	15.670000	15.670000	15.000000	15.150000	15.150000	65300	2017-08-22
316	2009-08-07	15.190000	15.370000	15.080000	15.200000	15.200000	67000	2017-08-22
317	2009-08-10	15.020000	15.100000	14.910000	14.910000	14.910000	33100	2017-08-22
318	2009-08-11	14.920000	15.050000	14.750000	14.810000	14.810000	33700	2017-08-22
319	2009-08-12	14.740000	15.180000	14.650000	14.940000	14.940000	21200	2017-08-22
320	2009-08-13	15.150000	15.350000	15.060000	15.300000	15.300000	28700	2017-08-22
321	2009-08-14	15.300000	15.480000	15.080000	15.300000	15.300000	42000	2017-08-22
322	2009-08-17	15.090000	15.090000	14.540000	14.680000	14.680000	47300	2017-08-22
323	2009-08-18	14.630000	14.900000	14.530000	14.730000	14.730000	17900	2017-08-22
324	2009-08-19	14.700000	14.920000	14.700000	14.910000	14.910000	42000	2017-08-22
325	2009-08-20	14.850000	14.980000	14.850000	14.940000	14.940000	24600	2017-08-22
326	2009-08-21	15.000000	15.190000	14.980000	15.050000	15.050000	20100	2017-08-22
327	2009-08-24	14.970000	15.000000	14.880000	14.940000	14.940000	16500	2017-08-22
328	2009-08-25	15.000000	15.000000	14.950000	14.960000	14.960000	3500	2017-08-22
329	2009-08-26	14.980000	14.980000	14.780000	14.870000	14.870000	75400	2017-08-22
330	2009-08-27	14.890000	14.950000	14.750000	14.930000	14.930000	16400	2017-08-22
331	2009-08-28	15.000000	15.010000	14.930000	14.950000	14.950000	22800	2017-08-22
332	2009-08-31	14.840000	14.950000	14.840000	14.880000	14.880000	3900	2017-08-22
333	2009-09-01	14.880000	14.920000	14.670000	14.730000	14.730000	32700	2017-08-22
334	2009-09-02	14.570000	14.990000	14.540000	14.890000	14.890000	44300	2017-08-22
335	2009-09-03	15.170000	15.220000	14.980000	15.180000	15.180000	209400	2017-08-22
336	2009-09-04	15.230000	15.250000	15.000000	15.250000	15.250000	37200	2017-08-22
337	2009-09-08	15.560000	15.650000	15.360000	15.580000	15.580000	168400	2017-08-22
338	2009-09-09	15.660000	15.700000	15.340000	15.380000	15.380000	125200	2017-08-22
339	2009-09-10	15.570000	15.700000	15.330000	15.510000	15.510000	43800	2017-08-22
340	2009-09-11	15.860000	15.950000	15.550000	15.920000	15.920000	172500	2017-08-22
341	2009-09-14	15.910000	15.910000	15.800000	15.800000	15.800000	32900	2017-08-22
342	2009-09-15	15.760000	16.000000	15.680000	16.000000	16.000000	126000	2017-08-22
343	2009-09-16	16.100000	16.370001	16.100000	16.309999	16.309999	198800	2017-08-22
344	2009-09-17	16.180000	16.330000	16.049999	16.090000	16.090000	114900	2017-08-22
345	2009-09-18	16.150000	16.200001	16.000000	16.200001	16.200001	67100	2017-08-22
346	2009-09-21	15.890000	16.000000	15.730000	15.880000	15.880000	50100	2017-08-22
347	2009-09-22	16.040001	16.299999	16.040001	16.180000	16.180000	121500	2017-08-22
348	2009-09-23	16.040001	16.139999	15.900000	15.970000	15.970000	46500	2017-08-22
349	2009-09-24	16.049999	16.049999	15.510000	15.610000	15.610000	82000	2017-08-22
350	2009-09-25	15.590000	15.700000	15.320000	15.450000	15.450000	55500	2017-08-22
351	2009-09-28	15.370000	15.490000	15.280000	15.450000	15.450000	32800	2017-08-22
352	2009-09-29	15.510000	15.510000	15.210000	15.330000	15.330000	85200	2017-08-22
353	2009-09-30	15.450000	15.660000	15.400000	15.610000	15.610000	150300	2017-08-22
354	2009-10-01	15.700000	15.860000	15.230000	15.230000	15.230000	46400	2017-08-22
355	2009-10-02	15.200000	15.540000	15.100000	15.370000	15.370000	27700	2017-08-22
356	2009-10-05	15.280000	15.660000	15.280000	15.540000	15.540000	62900	2017-08-22
357	2009-10-06	15.790000	15.960000	15.740000	15.900000	15.900000	77700	2017-08-22
358	2009-10-07	16.030001	16.100000	15.910000	16.040001	16.040001	119600	2017-08-22
359	2009-10-08	15.980000	16.280001	15.920000	16.160000	16.160000	188600	2017-08-22
360	2009-10-09	16.209999	16.219999	15.850000	16.110001	16.110001	70500	2017-08-22
361	2009-10-12	16.219999	16.290001	15.960000	16.100000	16.100000	40300	2017-08-22
362	2009-10-13	16.139999	16.500000	16.120001	16.309999	16.309999	136000	2017-08-22
363	2009-10-14	16.440001	16.490000	16.209999	16.379999	16.379999	48600	2017-08-22
364	2009-10-15	15.990000	16.459999	15.990000	16.459999	16.459999	70600	2017-08-22
365	2009-10-16	16.200001	16.500000	16.030001	16.330000	16.330000	75500	2017-08-22
366	2009-10-19	16.410000	16.500000	16.330000	16.400000	16.400000	49000	2017-08-22
367	2009-10-20	16.450001	16.780001	16.090000	16.379999	16.379999	70800	2017-08-22
368	2009-10-21	16.450001	16.690001	16.110001	16.290001	16.290001	87100	2017-08-22
369	2009-10-22	16.660000	16.660000	16.200001	16.490000	16.490000	54100	2017-08-22
370	2009-10-23	17.500000	17.500000	16.330000	16.430000	16.430000	67300	2017-08-22
371	2009-10-26	16.500000	16.510000	16.000000	16.059999	16.059999	71600	2017-08-22
372	2009-10-27	16.000000	16.020000	15.700000	15.820000	15.820000	48400	2017-08-22
373	2009-10-28	15.790000	15.880000	15.610000	15.740000	15.740000	60800	2017-08-22
374	2009-10-29	15.920000	16.110001	15.920000	16.090000	16.090000	39100	2017-08-22
375	2009-10-30	15.900000	15.960000	15.790000	15.880000	15.880000	69700	2017-08-22
376	2009-11-02	16.000000	16.129999	15.980000	16.070000	16.070000	44700	2017-08-22
377	2009-11-03	16.000000	16.420000	16.000000	16.320000	16.320000	95600	2017-08-22
378	2009-11-04	16.450001	16.680000	16.230000	16.459999	16.459999	184300	2017-08-22
379	2009-11-05	16.450001	16.450001	16.280001	16.440001	16.440001	37400	2017-08-22
380	2009-11-06	16.290001	16.459999	16.100000	16.250000	16.250000	56300	2017-08-22
381	2009-11-09	16.350000	16.450001	16.270000	16.400000	16.400000	58700	2017-08-22
382	2009-11-10	16.200001	16.410000	16.080000	16.280001	16.280001	71400	2017-08-22
383	2009-11-11	16.299999	16.900000	16.100000	16.900000	16.900000	123900	2017-08-22
384	2009-11-12	17.430000	17.430000	16.700001	16.760000	16.760000	89800	2017-08-22
385	2009-11-13	16.610001	17.350000	16.389999	17.200001	17.200001	79500	2017-08-22
386	2009-11-16	17.420000	18.000000	17.420000	17.750000	17.750000	230000	2017-08-22
387	2009-11-17	17.879999	18.100000	17.709999	17.950001	17.950001	232600	2017-08-22
388	2009-11-18	17.950001	18.030001	17.700001	17.799999	17.799999	99600	2017-08-22
389	2009-11-19	17.730000	17.770000	17.549999	17.719999	17.719999	52600	2017-08-22
390	2009-11-20	17.700001	18.059999	17.530001	17.700001	17.700001	65400	2017-08-22
391	2009-11-23	17.850000	18.250000	17.850000	18.030001	18.030001	176800	2017-08-22
392	2009-11-24	18.230000	18.240000	17.860001	18.020000	18.020000	83000	2017-08-22
393	2009-11-25	18.240000	18.750000	18.139999	18.719999	18.719999	98400	2017-08-22
394	2009-11-27	18.010000	18.600000	17.860001	18.379999	18.379999	61100	2017-08-22
395	2009-11-30	18.860001	18.860001	18.160000	18.510000	18.510000	65700	2017-08-22
396	2009-12-01	18.610001	19.250000	18.610001	19.120001	19.120001	67600	2017-08-22
397	2009-12-02	19.340000	19.980000	19.240000	19.730000	19.730000	114700	2017-08-22
398	2009-12-03	19.860001	20.629999	19.700001	20.040001	20.040001	96700	2017-08-22
399	2009-12-04	19.650000	19.680000	17.709999	18.799999	18.799999	352300	2017-08-22
400	2009-12-07	17.639999	18.480000	17.639999	18.240000	18.240000	154200	2017-08-22
401	2009-12-08	17.959999	18.070000	17.250000	17.450001	17.450001	114800	2017-08-22
402	2009-12-09	17.430000	18.100000	17.200001	17.820000	17.820000	38800	2017-08-22
403	2009-12-10	18.000000	18.000000	17.570000	17.750000	17.750000	64400	2017-08-22
404	2009-12-11	17.990000	17.990000	17.500000	17.750000	17.750000	22200	2017-08-22
405	2009-12-14	17.650000	18.160000	17.650000	18.110001	18.110001	91200	2017-08-22
406	2009-12-15	17.850000	18.290001	17.799999	18.020000	18.020000	38300	2017-08-22
407	2009-12-16	18.230000	18.490000	18.139999	18.139999	18.139999	26600	2017-08-22
408	2009-12-17	17.990000	18.070000	17.500000	17.799999	17.799999	56600	2017-08-22
409	2009-12-18	17.620001	17.850000	17.440001	17.520000	17.520000	77700	2017-08-22
410	2009-12-21	17.600000	17.799999	17.280001	17.299999	17.299999	64300	2017-08-22
411	2009-12-22	17.230000	17.280001	16.520000	16.889999	16.889999	120500	2017-08-22
412	2009-12-23	17.110001	17.530001	16.959999	17.469999	17.469999	51100	2017-08-22
413	2009-12-24	17.510000	18.270000	17.510000	18.030001	18.030001	45800	2017-08-22
414	2009-12-28	18.320000	18.480000	18.010000	18.370001	18.370001	49400	2017-08-22
415	2009-12-29	18.629999	18.940001	18.100000	18.209999	18.209999	53000	2017-08-22
416	2009-12-30	18.129999	18.260000	18.030001	18.240000	18.240000	26700	2017-08-22
417	2009-12-31	18.240000	18.440001	18.219999	18.400000	18.400000	14300	2017-08-22
418	2010-01-04	18.540001	19.510000	18.540001	19.120001	19.120001	129200	2017-08-22
419	2010-01-05	19.110001	19.200001	18.610001	19.129999	19.129999	72200	2017-08-22
420	2010-01-06	19.450001	19.580000	19.379999	19.389999	19.389999	94800	2017-08-22
421	2010-01-07	19.350000	19.400000	18.889999	19.030001	19.030001	101800	2017-08-22
422	2010-01-08	19.020000	19.230000	18.809999	19.190001	19.190001	69300	2017-08-22
423	2010-01-11	19.350000	19.420000	19.250000	19.260000	19.260000	65900	2017-08-22
424	2010-01-12	19.080000	19.459999	18.500000	18.850000	18.850000	84200	2017-08-22
425	2010-01-13	18.850000	19.090000	18.760000	18.950001	18.950001	39900	2017-08-22
426	2010-01-14	19.070000	19.540001	19.070000	19.400000	19.400000	72100	2017-08-22
427	2010-01-15	19.190001	19.680000	19.100000	19.320000	19.320000	33400	2017-08-22
428	2010-01-19	19.450001	19.910000	19.400000	19.730000	19.730000	97500	2017-08-22
429	2010-01-20	19.620001	19.750000	19.040001	19.450001	19.450001	62100	2017-08-22
430	2010-01-21	19.540001	19.540001	19.010000	19.070000	19.070000	121300	2017-08-22
431	2010-01-22	18.879999	18.920000	18.180000	18.440001	18.440001	118600	2017-08-22
432	2010-01-25	18.510000	18.549999	18.379999	18.490000	18.490000	94200	2017-08-22
433	2010-01-26	18.070000	18.379999	17.910000	18.320000	18.320000	95700	2017-08-22
434	2010-01-27	18.209999	18.260000	17.629999	17.930000	17.930000	70300	2017-08-22
435	2010-01-28	18.100000	18.219999	17.709999	17.959999	17.959999	44600	2017-08-22
436	2010-01-29	17.900000	18.170000	17.780001	17.980000	17.980000	39700	2017-08-22
437	2010-02-01	18.200001	18.600000	18.049999	18.600000	18.600000	58400	2017-08-22
438	2010-02-02	18.799999	18.889999	18.570000	18.879999	18.879999	38000	2017-08-22
439	2010-02-03	19.000000	19.000000	18.700001	18.889999	18.889999	38700	2017-08-22
440	2010-02-04	18.330000	18.450001	17.700001	17.780001	17.780001	86900	2017-08-22
441	2010-02-05	17.549999	17.690001	17.080000	17.570000	17.570000	138400	2017-08-22
442	2010-02-08	17.650000	17.650000	17.430000	17.450001	17.450001	29200	2017-08-22
443	2010-02-09	17.590000	17.950001	17.590000	17.809999	17.809999	22600	2017-08-22
444	2010-02-10	17.969999	18.000000	17.719999	17.910000	17.910000	19300	2017-08-22
445	2010-02-11	17.980000	18.260000	17.750000	18.240000	18.240000	37600	2017-08-22
446	2010-02-12	18.030001	18.100000	17.469999	17.950001	17.950001	55900	2017-08-22
447	2010-02-16	18.200001	18.389999	18.129999	18.360001	18.360001	18500	2017-08-22
448	2010-02-17	18.500000	18.500000	18.129999	18.219999	18.219999	65200	2017-08-22
449	2010-02-18	18.290001	18.290001	18.049999	18.180000	18.180000	23000	2017-08-22
450	2010-02-19	17.950001	18.389999	17.889999	18.219999	18.219999	62700	2017-08-22
451	2010-02-22	18.219999	18.219999	18.100000	18.120001	18.120001	9500	2017-08-22
452	2010-02-23	18.100000	18.100000	17.879999	17.969999	17.969999	55800	2017-08-22
453	2010-02-24	17.850000	18.049999	17.850000	17.900000	17.900000	13100	2017-08-22
454	2010-02-25	17.969999	18.230000	17.920000	18.200001	18.200001	50900	2017-08-22
455	2010-02-26	18.400000	18.400000	18.250000	18.350000	18.350000	22300	2017-08-22
456	2010-03-01	18.639999	18.639999	18.299999	18.469999	18.469999	35300	2017-08-22
457	2010-03-02	18.530001	18.860001	18.530001	18.750000	18.750000	16300	2017-08-22
458	2010-03-03	18.889999	18.959999	18.799999	18.799999	18.799999	17300	2017-08-22
459	2010-03-04	18.730000	18.820000	18.650000	18.790001	18.790001	25900	2017-08-22
460	2010-03-05	18.780001	18.950001	18.690001	18.790001	18.790001	34100	2017-08-22
461	2010-03-08	19.000000	19.160000	18.740000	19.160000	19.160000	63200	2017-08-22
462	2010-03-09	19.139999	19.139999	18.879999	18.980000	18.980000	21500	2017-08-22
463	2010-03-10	19.100000	19.260000	18.860001	18.860001	18.860001	13800	2017-08-22
464	2010-03-11	19.000000	19.190001	18.850000	19.190001	19.190001	14100	2017-08-22
465	2010-03-12	19.360001	19.360001	18.920000	19.209999	19.209999	25100	2017-08-22
466	2010-03-15	19.180000	19.379999	18.959999	19.330000	19.330000	32300	2017-08-22
467	2010-03-16	19.370001	19.520000	19.370001	19.520000	19.520000	66800	2017-08-22
468	2010-03-17	19.600000	19.600000	19.430000	19.459999	19.459999	20400	2017-08-22
469	2010-03-18	19.510000	19.559999	19.360001	19.500000	19.500000	32900	2017-08-22
470	2010-03-19	19.139999	19.389999	19.120001	19.139999	19.139999	11700	2017-08-22
471	2010-03-22	18.910000	19.120001	18.480000	19.020000	19.020000	37800	2017-08-22
472	2010-03-23	19.129999	19.590000	19.030001	19.160000	19.160000	9600	2017-08-22
473	2010-03-24	18.959999	19.010000	18.809999	18.820000	18.820000	39600	2017-08-22
474	2010-03-25	18.980000	19.240000	18.959999	19.190001	19.190001	22100	2017-08-22
475	2010-03-26	19.049999	19.139999	19.000000	19.080000	19.080000	26700	2017-08-22
476	2010-03-29	19.209999	19.490000	19.209999	19.490000	19.490000	15100	2017-08-22
477	2010-03-30	19.440001	19.440001	19.209999	19.360001	19.360001	8500	2017-08-22
478	2010-03-31	19.500000	19.709999	19.500000	19.700001	19.700001	56300	2017-08-22
479	2010-04-01	19.750000	20.940001	19.709999	19.969999	19.969999	61200	2017-08-22
480	2010-04-05	20.000000	20.600000	20.000000	20.400000	20.400000	45900	2017-08-22
481	2010-04-06	20.379999	20.469999	20.299999	20.459999	20.459999	43800	2017-08-22
482	2010-04-07	20.500000	20.730000	20.469999	20.490000	20.490000	76100	2017-08-22
483	2010-04-08	20.370001	20.850000	20.370001	20.650000	20.650000	33800	2017-08-22
484	2010-04-09	20.730000	20.730000	20.580000	20.670000	20.670000	28800	2017-08-22
485	2010-04-12	20.570000	20.950001	20.570000	20.670000	20.670000	27000	2017-08-22
486	2010-04-13	20.600000	20.600000	20.340000	20.480000	20.480000	32000	2017-08-22
487	2010-04-14	20.570000	20.740000	20.540001	20.700001	20.700001	27400	2017-08-22
488	2010-04-15	20.700001	20.700001	20.580000	20.600000	20.600000	13300	2017-08-22
489	2010-04-16	20.400000	20.520000	20.139999	20.200001	20.200001	45000	2017-08-22
490	2010-04-19	20.150000	20.370001	20.150000	20.340000	20.340000	34600	2017-08-22
491	2010-04-20	20.440001	20.600000	20.440001	20.580000	20.580000	12200	2017-08-22
492	2010-04-21	20.610001	20.809999	20.610001	20.760000	20.760000	26400	2017-08-22
493	2010-04-22	20.790001	20.900000	20.620001	20.879999	20.879999	14400	2017-08-22
494	2010-04-23	20.920000	20.930000	20.610001	20.850000	20.850000	16000	2017-08-22
495	2010-04-26	20.889999	21.000000	20.799999	20.930000	20.930000	29000	2017-08-22
496	2010-04-27	20.879999	20.879999	20.450001	20.580000	20.580000	26900	2017-08-22
497	2010-04-28	20.480000	20.480000	20.379999	20.400000	20.400000	33400	2017-08-22
498	2010-04-29	20.450001	20.780001	20.450001	20.750000	20.750000	13300	2017-08-22
499	2010-04-30	20.860001	20.870001	20.770000	20.820000	20.820000	24400	2017-08-22
500	2010-05-03	20.820000	20.870001	20.540001	20.570000	20.570000	22500	2017-08-22
501	2010-05-04	20.260000	20.320000	19.930000	19.930000	19.930000	51000	2017-08-22
502	2010-05-05	19.500000	19.809999	19.350000	19.590000	19.590000	61600	2017-08-22
503	2010-05-06	19.809999	19.990000	19.430000	19.580000	19.580000	72700	2017-08-22
504	2010-05-07	19.690001	19.900000	19.549999	19.830000	19.830000	26600	2017-08-22
505	2010-05-10	20.129999	20.230000	20.090000	20.200001	20.200001	13900	2017-08-22
506	2010-05-11	20.090000	20.320000	20.090000	20.290001	20.290001	39400	2017-08-22
507	2010-05-12	20.690001	20.900000	20.389999	20.870001	20.870001	78200	2017-08-22
508	2010-05-13	20.930000	20.930000	20.610001	20.750000	20.750000	130500	2017-08-22
509	2010-05-14	20.639999	20.639999	20.340000	20.549999	20.549999	28300	2017-08-22
510	2010-05-17	20.490000	20.490000	19.709999	19.930000	19.930000	93900	2017-08-22
511	2010-05-18	20.190001	20.250000	19.889999	19.980000	19.980000	13800	2017-08-22
512	2010-05-19	20.190001	20.190001	18.770000	19.010000	19.010000	84000	2017-08-22
513	2010-05-20	18.250000	18.320000	17.170000	17.879999	17.879999	181400	2017-08-22
514	2010-05-21	17.620001	17.910000	17.570000	17.740000	17.740000	102100	2017-08-22
515	2010-05-24	17.980000	18.230000	17.980000	18.200001	18.200001	39400	2017-08-22
516	2010-05-25	17.629999	17.930000	17.580000	17.900000	17.900000	53200	2017-08-22
517	2010-05-26	18.290001	18.290001	17.510000	18.150000	18.150000	40200	2017-08-22
518	2010-05-27	18.309999	18.580000	18.209999	18.520000	18.520000	38500	2017-08-22
519	2010-05-28	18.570000	18.610001	18.299999	18.320000	18.320000	18400	2017-08-22
520	2010-06-01	18.309999	18.570000	18.309999	18.400000	18.400000	11900	2017-08-22
521	2010-06-02	18.230000	18.500000	18.230000	18.500000	18.500000	21900	2017-08-22
522	2010-06-03	18.500000	18.530001	18.190001	18.350000	18.350000	40900	2017-08-22
523	2010-06-04	18.270000	18.299999	17.959999	17.980000	17.980000	15400	2017-08-22
524	2010-06-07	18.040001	18.049999	17.719999	17.950001	17.950001	131600	2017-08-22
525	2010-06-08	17.930000	18.180000	17.930000	18.139999	18.139999	27600	2017-08-22
526	2010-06-09	18.209999	18.330000	18.070000	18.170000	18.170000	69400	2017-08-22
527	2010-06-10	18.110001	18.420000	18.110001	18.280001	18.280001	45700	2017-08-22
528	2010-06-11	18.250000	18.379999	18.219999	18.290001	18.290001	9500	2017-08-22
529	2010-06-14	18.309999	18.700001	18.309999	18.580000	18.580000	22500	2017-08-22
530	2010-06-15	18.600000	18.820000	18.590000	18.750000	18.750000	25300	2017-08-22
531	2010-06-16	18.840000	18.840000	18.540001	18.650000	18.650000	12600	2017-08-22
532	2010-06-17	18.760000	18.799999	18.670000	18.770000	18.770000	11500	2017-08-22
533	2010-06-18	18.730000	18.969999	18.570000	18.940001	18.940001	32700	2017-08-22
534	2010-06-21	18.990000	19.180000	18.799999	18.879999	18.879999	35600	2017-08-22
535	2010-06-22	19.020000	19.020000	18.820000	18.940001	18.940001	11700	2017-08-22
536	2010-06-23	18.770000	18.770000	18.480000	18.660000	18.660000	17500	2017-08-22
537	2010-06-24	18.459999	18.650000	18.370001	18.530001	18.530001	23300	2017-08-22
538	2010-06-25	18.480000	18.680000	18.450001	18.469999	18.469999	33600	2017-08-22
539	2010-06-28	18.730000	18.760000	18.540001	18.540001	18.540001	30700	2017-08-22
540	2010-06-29	18.309999	18.400000	18.129999	18.219999	18.219999	39100	2017-08-22
541	2010-06-30	18.160000	18.240000	18.120001	18.120001	18.120001	27200	2017-08-22
542	2010-07-01	17.959999	17.980000	17.660000	17.770000	17.770000	62200	2017-08-22
543	2010-07-02	17.719999	17.940001	17.680000	17.750000	17.750000	17200	2017-08-22
544	2010-07-06	17.850000	17.990000	17.809999	17.910000	17.910000	17800	2017-08-22
545	2010-07-07	17.830000	18.090000	17.830000	18.070000	18.070000	14600	2017-08-22
546	2010-07-08	18.090000	18.090000	17.820000	18.010000	18.010000	13700	2017-08-22
547	2010-07-09	17.879999	18.200001	17.879999	18.170000	18.170000	30700	2017-08-22
548	2010-07-12	18.120001	18.120001	17.900000	17.980000	17.980000	5100	2017-08-22
549	2010-07-13	18.049999	18.180000	18.049999	18.049999	18.049999	9200	2017-08-22
550	2010-07-14	18.040001	18.150000	17.780001	18.059999	18.059999	2500	2017-08-22
551	2010-07-15	18.080000	18.150000	18.059999	18.150000	18.150000	4800	2017-08-22
552	2010-07-16	17.940001	17.969999	17.780001	17.820000	17.820000	14000	2017-08-22
553	2010-07-19	17.780001	17.879999	17.760000	17.879999	17.879999	9400	2017-08-22
554	2010-07-20	17.790001	18.010000	17.790001	17.950001	17.950001	11600	2017-08-22
555	2010-07-21	18.030001	18.049999	17.879999	17.930000	17.930000	12000	2017-08-22
556	2010-07-22	18.049999	18.139999	18.030001	18.090000	18.090000	9200	2017-08-22
557	2010-07-23	18.180000	18.340000	18.139999	18.270000	18.270000	17000	2017-08-22
558	2010-07-26	18.299999	18.469999	18.299999	18.340000	18.340000	57000	2017-08-22
559	2010-07-27	18.170000	18.440001	18.120001	18.139999	18.139999	31400	2017-08-22
560	2010-07-28	18.180000	18.230000	18.180000	18.190001	18.190001	7200	2017-08-22
561	2010-07-29	18.309999	18.570000	18.309999	18.469999	18.469999	17500	2017-08-22
562	2010-07-30	18.510000	18.670000	18.420000	18.670000	18.670000	5500	2017-08-22
563	2010-08-02	18.799999	18.959999	18.770000	18.950001	18.950001	85100	2017-08-22
564	2010-08-03	18.799999	18.860001	18.670000	18.680000	18.680000	16900	2017-08-22
565	2010-08-04	18.830000	18.830000	18.629999	18.700001	18.700001	6800	2017-08-22
566	2010-08-05	18.570000	18.629999	18.500000	18.570000	18.570000	5800	2017-08-22
567	2010-08-06	18.600000	18.690001	18.500000	18.570000	18.570000	5600	2017-08-22
568	2010-08-09	18.500000	18.500000	17.770000	18.240000	18.240000	26400	2017-08-22
569	2010-08-10	17.799999	18.270000	17.799999	18.260000	18.260000	31500	2017-08-22
570	2010-08-11	18.160000	18.170000	17.790001	17.959999	17.959999	71000	2017-08-22
571	2010-08-12	17.959999	18.120001	17.959999	18.080000	18.080000	8500	2017-08-22
572	2010-08-13	18.020000	18.049999	17.930000	17.990000	17.990000	5900	2017-08-22
573	2010-08-16	18.070000	18.190001	18.070000	18.129999	18.129999	23700	2017-08-22
574	2010-08-17	18.170000	18.290001	18.150000	18.150000	18.150000	89200	2017-08-22
575	2010-08-18	18.030001	18.180000	18.020000	18.129999	18.129999	3400	2017-08-22
576	2010-08-19	18.170000	18.180000	17.730000	18.030001	18.030001	23800	2017-08-22
577	2010-08-20	17.879999	17.930000	17.840000	17.840000	17.840000	12300	2017-08-22
578	2010-08-23	17.809999	17.910000	17.750000	17.799999	17.799999	35300	2017-08-22
579	2010-08-24	17.600000	17.990000	17.520000	17.950001	17.950001	9400	2017-08-22
580	2010-08-25	17.900000	18.110001	17.510000	18.059999	18.059999	7700	2017-08-22
581	2010-08-26	18.090000	18.180000	18.049999	18.100000	18.100000	33500	2017-08-22
582	2010-08-27	18.070000	18.150000	17.709999	18.120001	18.120001	18000	2017-08-22
583	2010-08-30	17.950001	18.180000	17.530001	18.049999	18.049999	26400	2017-08-22
584	2010-08-31	17.930000	18.010000	17.920000	17.959999	17.959999	4100	2017-08-22
585	2010-09-01	18.010000	18.180000	18.010000	18.129999	18.129999	25800	2017-08-22
586	2010-09-02	18.400000	18.400000	18.270000	18.309999	18.309999	35100	2017-08-22
587	2010-09-03	18.490000	18.490000	18.350000	18.389999	18.389999	43100	2017-08-22
588	2010-09-07	18.420000	18.490000	18.389999	18.450001	18.450001	39000	2017-08-22
589	2010-09-08	18.510000	18.510000	18.420000	18.450001	18.450001	12400	2017-08-22
590	2010-09-09	18.400000	18.400000	18.320000	18.350000	18.350000	7400	2017-08-22
591	2010-09-10	18.570000	18.570000	18.190001	18.200001	18.200001	17500	2017-08-22
592	2010-09-13	18.190001	18.410000	18.190001	18.389999	18.389999	21400	2017-08-22
593	2010-09-14	18.570000	18.940001	18.570000	18.830000	18.830000	41000	2017-08-22
594	2010-09-15	18.770000	19.129999	18.770000	19.070000	19.070000	33400	2017-08-22
595	2010-09-16	19.070000	19.160000	18.930000	19.070000	19.070000	26400	2017-08-22
596	2010-09-17	19.070000	19.230000	19.059999	19.059999	19.059999	42800	2017-08-22
597	2010-09-20	19.200001	19.340000	19.200001	19.250000	19.250000	26500	2017-08-22
598	2010-09-21	19.170000	19.250000	19.000000	19.250000	19.250000	28600	2017-08-22
599	2010-09-22	19.299999	19.400000	19.219999	19.320000	19.320000	26100	2017-08-22
600	2010-09-23	19.110001	19.469999	19.110001	19.469999	19.469999	13100	2017-08-22
601	2010-09-24	19.500000	19.500000	19.370001	19.500000	19.500000	33700	2017-08-22
602	2010-09-27	19.549999	19.549999	19.230000	19.240000	19.240000	68000	2017-08-22
603	2010-09-28	19.200001	19.370001	19.090000	19.370001	19.370001	17100	2017-08-22
604	2010-09-29	19.280001	19.559999	18.830000	19.480000	19.480000	25100	2017-08-22
605	2010-09-30	19.610001	19.650000	19.450001	19.590000	19.590000	11000	2017-08-22
606	2010-10-01	19.650000	19.920000	19.650000	19.889999	19.889999	22000	2017-08-22
607	2010-10-04	19.790001	19.790001	19.680000	19.790001	19.790001	36200	2017-08-22
608	2010-10-05	19.730000	20.100000	19.730000	20.100000	20.100000	27200	2017-08-22
609	2010-10-06	20.260000	20.309999	20.059999	20.250000	20.250000	42400	2017-08-22
610	2010-10-07	20.500000	20.500000	20.010000	20.030001	20.030001	24500	2017-08-22
611	2010-10-08	20.190001	20.250000	20.070000	20.139999	20.139999	27900	2017-08-22
612	2010-10-11	20.200001	20.200001	19.900000	19.969999	19.969999	30100	2017-08-22
613	2010-10-12	19.950001	20.000000	19.780001	19.850000	19.850000	44600	2017-08-22
614	2010-10-13	20.000000	20.219999	20.000000	20.150000	20.150000	17600	2017-08-22
615	2010-10-14	20.070000	20.230000	20.070000	20.160000	20.160000	13900	2017-08-22
616	2010-10-15	20.000000	20.129999	19.930000	20.020000	20.020000	13200	2017-08-22
617	2010-10-18	19.850000	20.049999	19.850000	20.030001	20.030001	24900	2017-08-22
618	2010-10-19	19.740000	19.809999	19.650000	19.650000	19.650000	15800	2017-08-22
619	2010-10-20	19.980000	19.980000	19.690001	19.940001	19.940001	20300	2017-08-22
620	2010-10-21	19.950001	19.950001	19.639999	19.799999	19.799999	10500	2017-08-22
621	2010-10-22	19.780001	19.809999	19.709999	19.780001	19.780001	60400	2017-08-22
622	2010-10-25	19.940001	20.090000	19.940001	19.990000	19.990000	42700	2017-08-22
623	2010-10-26	19.860001	20.170000	19.860001	20.150000	20.150000	18000	2017-08-22
624	2010-10-27	20.170000	20.170000	19.809999	19.870001	19.870001	14500	2017-08-22
625	2010-10-28	19.920000	20.000000	19.879999	19.969999	19.969999	21100	2017-08-22
626	2010-10-29	20.040001	20.170000	20.030001	20.100000	20.100000	10100	2017-08-22
627	2010-11-01	20.350000	20.400000	20.110001	20.110001	20.110001	26200	2017-08-22
628	2010-11-02	20.330000	20.330000	20.209999	20.280001	20.280001	11800	2017-08-22
629	2010-11-03	20.150000	20.280001	20.000000	20.160000	20.160000	85100	2017-08-22
630	2010-11-04	20.549999	21.200001	20.549999	21.100000	21.100000	75400	2017-08-22
631	2010-11-05	20.740000	21.030001	20.650000	20.940001	20.940001	61900	2017-08-22
632	2010-11-08	21.280001	21.280001	20.719999	20.950001	20.950001	33300	2017-08-22
633	2010-11-09	20.719999	21.410000	20.580000	20.750000	20.750000	89600	2017-08-22
634	2010-11-10	20.889999	20.889999	20.410000	20.629999	20.629999	42800	2017-08-22
635	2010-11-11	20.340000	20.750000	20.340000	20.709999	20.709999	27100	2017-08-22
636	2010-11-12	20.260000	20.610001	20.070000	20.580000	20.580000	65700	2017-08-22
637	2010-11-15	21.500000	21.500000	20.000000	20.010000	20.010000	70300	2017-08-22
638	2010-11-16	19.900000	19.910000	19.340000	19.400000	19.400000	49900	2017-08-22
639	2010-11-17	19.290001	19.400000	19.190001	19.309999	19.309999	27400	2017-08-22
640	2010-11-18	19.440001	20.559999	19.440001	19.830000	19.830000	65200	2017-08-22
641	2010-11-19	19.920000	19.920000	19.590000	19.750000	19.750000	16900	2017-08-22
642	2010-11-22	19.820000	19.860001	19.610001	19.760000	19.760000	6600	2017-08-22
643	2010-11-23	19.639999	19.660000	19.440001	19.600000	19.600000	15500	2017-08-22
644	2010-11-24	19.690001	19.840000	19.570000	19.590000	19.590000	7200	2017-08-22
645	2010-11-26	19.459999	19.629999	19.459999	19.510000	19.510000	2300	2017-08-22
646	2010-11-29	19.459999	19.510000	19.260000	19.469999	19.469999	22400	2017-08-22
647	2010-11-30	19.570000	19.780001	19.520000	19.780001	19.780001	13700	2017-08-22
648	2010-12-01	20.170000	20.170000	19.840000	19.910000	19.910000	10300	2017-08-22
649	2010-12-02	20.059999	20.480000	20.059999	20.379999	20.379999	20200	2017-08-22
650	2010-12-03	20.490000	20.500000	20.340000	20.490000	20.490000	9700	2017-08-22
651	2010-12-06	20.469999	20.600000	20.309999	20.520000	20.520000	82000	2017-08-22
652	2010-12-07	20.950001	20.950001	20.150000	20.150000	20.150000	28600	2017-08-22
653	2010-12-08	20.030001	20.500000	20.030001	20.500000	20.500000	18000	2017-08-22
654	2010-12-09	20.549999	20.570000	20.129999	20.280001	20.280001	11600	2017-08-22
655	2010-12-10	20.820000	20.820000	20.049999	20.340000	20.340000	12300	2017-08-22
656	2010-12-13	20.250000	20.650000	20.250000	20.600000	20.600000	43600	2017-08-22
657	2010-12-14	20.600000	21.170000	20.059999	20.190001	20.190001	43600	2017-08-22
658	2010-12-15	20.540001	20.540001	20.049999	20.049999	20.049999	9600	2017-08-22
659	2010-12-16	20.190001	20.190001	19.900000	20.049999	20.049999	15400	2017-08-22
660	2010-12-17	20.070000	20.160000	20.059999	20.100000	20.100000	13000	2017-08-22
661	2010-12-20	20.900000	20.900000	20.049999	20.150000	20.150000	8600	2017-08-22
662	2010-12-21	20.170000	20.330000	20.170000	20.299999	20.299999	8400	2017-08-22
663	2010-12-22	20.330000	20.500000	20.330000	20.430000	20.430000	16400	2017-08-22
664	2010-12-23	20.330000	20.510000	20.270000	20.309999	20.309999	6100	2017-08-22
665	2010-12-27	20.400000	20.590000	20.160000	20.360001	20.360001	83400	2017-08-22
666	2010-12-28	20.760000	20.760000	20.530001	20.730000	20.730000	14000	2017-08-22
667	2010-12-29	20.760000	20.799999	20.660000	20.770000	20.770000	6000	2017-08-22
668	2010-12-30	20.959999	20.959999	20.540001	20.610001	20.610001	18200	2017-08-22
669	2010-12-31	20.690001	20.969999	20.629999	20.920000	20.920000	10100	2017-08-22
670	2011-01-03	21.000000	21.190001	20.850000	20.900000	20.900000	22200	2017-08-22
671	2011-01-04	20.799999	20.799999	20.510000	20.600000	20.600000	18400	2017-08-22
672	2011-01-05	20.500000	20.500000	20.180000	20.330000	20.330000	24800	2017-08-22
673	2011-01-06	20.450001	20.450001	20.340000	20.350000	20.350000	12400	2017-08-22
674	2011-01-07	20.420000	20.540001	20.350000	20.400000	20.400000	11700	2017-08-22
675	2011-01-10	20.490000	20.620001	20.490000	20.540001	20.540001	9700	2017-08-22
676	2011-01-11	20.730000	20.860001	20.709999	20.840000	20.840000	9800	2017-08-22
677	2011-01-12	21.010000	21.250000	21.010000	21.180000	21.180000	37500	2017-08-22
678	2011-01-13	21.370001	21.510000	21.219999	21.250000	21.250000	24100	2017-08-22
679	2011-01-14	21.370001	21.430000	21.219999	21.320000	21.320000	27000	2017-08-22
680	2011-01-18	21.750000	21.750000	21.440001	21.459999	21.459999	14500	2017-08-22
681	2011-01-19	21.620001	21.740000	21.559999	21.620001	21.620001	21600	2017-08-22
682	2011-01-20	21.500000	21.500000	21.160000	21.360001	21.360001	18000	2017-08-22
683	2011-01-21	21.400000	21.500000	21.290001	21.440001	21.440001	23100	2017-08-22
684	2011-01-24	21.500000	21.500000	21.330000	21.330000	21.330000	6500	2017-08-22
685	2011-01-25	21.400000	21.400000	20.910000	21.000000	21.000000	27900	2017-08-22
686	2011-01-26	21.030001	21.280001	21.020000	21.250000	21.250000	7800	2017-08-22
687	2011-01-27	21.379999	21.379999	20.900000	20.930000	20.930000	18000	2017-08-22
688	2011-01-28	20.910000	21.219999	20.910000	21.059999	21.059999	13200	2017-08-22
689	2011-01-31	20.990000	21.129999	20.570000	21.070000	21.070000	23900	2017-08-22
690	2011-02-01	21.320000	21.500000	21.320000	21.490000	21.490000	10700	2017-08-22
691	2011-02-02	21.530001	21.620001	21.530001	21.590000	21.590000	2500	2017-08-22
692	2011-02-03	21.400000	21.639999	20.850000	21.620001	21.620001	21400	2017-08-22
693	2011-02-04	21.740000	21.879999	21.670000	21.719999	21.719999	10000	2017-08-22
694	2011-02-07	21.660000	21.760000	21.620001	21.660000	21.660000	14700	2017-08-22
695	2011-02-08	21.799999	21.940001	21.799999	21.930000	21.930000	18700	2017-08-22
696	2011-02-09	22.000000	22.000000	21.809999	21.889999	21.889999	24600	2017-08-22
697	2011-02-10	21.660000	21.719999	21.500000	21.500000	21.500000	14100	2017-08-22
698	2011-02-11	21.520000	21.559999	21.170000	21.170000	21.170000	26900	2017-08-22
699	2011-02-14	21.809999	21.809999	21.469999	21.549999	21.549999	16300	2017-08-22
700	2011-02-15	21.670000	21.670000	21.530001	21.530001	21.530001	6600	2017-08-22
701	2011-02-16	22.000000	22.000000	21.510000	21.570000	21.570000	33500	2017-08-22
702	2011-02-17	21.610001	21.770000	21.590000	21.770000	21.770000	8400	2017-08-22
703	2011-02-18	21.959999	21.959999	21.639999	21.709999	21.709999	19700	2017-08-22
704	2011-02-22	21.299999	22.230000	20.990000	21.469999	21.469999	90500	2017-08-22
705	2011-02-23	21.889999	22.000000	21.030001	21.850000	21.850000	14700	2017-08-22
706	2011-02-24	21.120001	21.379999	21.070000	21.280001	21.280001	15800	2017-08-22
707	2011-02-25	21.799999	21.799999	21.020000	21.190001	21.190001	120900	2017-08-22
708	2011-02-28	21.200001	21.500000	21.190001	21.309999	21.309999	30800	2017-08-22
709	2011-03-01	21.690001	22.000000	21.549999	21.830000	21.830000	101900	2017-08-22
710	2011-03-02	21.889999	22.000000	21.840000	21.920000	21.920000	30600	2017-08-22
711	2011-03-03	21.980000	21.980000	21.190001	21.629999	21.629999	6800	2017-08-22
712	2011-03-04	21.969999	21.969999	21.750000	21.850000	21.850000	12900	2017-08-22
713	2011-03-07	21.790001	21.790001	21.270000	21.370001	21.370001	57900	2017-08-22
714	2011-03-08	21.200001	21.309999	21.100000	21.200001	21.200001	9500	2017-08-22
715	2011-03-09	21.040001	21.270000	21.000000	21.139999	21.139999	9500	2017-08-22
716	2011-03-10	21.000000	21.000000	20.670000	20.680000	20.680000	21200	2017-08-22
717	2011-03-11	20.309999	20.920000	20.120001	20.850000	20.850000	14400	2017-08-22
718	2011-03-14	20.660000	20.690001	20.330000	20.570000	20.570000	67600	2017-08-22
719	2011-03-15	19.719999	20.070000	19.719999	19.950001	19.950001	54600	2017-08-22
720	2011-03-16	20.200001	20.200001	19.770000	19.850000	19.850000	11300	2017-08-22
721	2011-03-17	20.010000	20.010000	19.740000	19.920000	19.920000	28900	2017-08-22
722	2011-03-18	19.900000	20.129999	19.900000	20.090000	20.090000	21100	2017-08-22
723	2011-03-21	20.410000	20.559999	20.209999	20.559999	20.559999	20900	2017-08-22
724	2011-03-22	20.809999	20.809999	20.260000	20.510000	20.510000	53100	2017-08-22
725	2011-03-23	20.780001	20.799999	20.270000	20.680000	20.680000	14000	2017-08-22
726	2011-03-24	20.660000	20.809999	20.650000	20.680000	20.680000	7700	2017-08-22
727	2011-03-25	20.600000	20.709999	20.580000	20.580000	20.580000	8100	2017-08-22
728	2011-03-28	20.290001	20.600000	20.290001	20.459999	20.459999	44100	2017-08-22
729	2011-03-29	20.440001	20.540001	20.379999	20.480000	20.480000	11700	2017-08-22
730	2011-03-30	20.809999	20.850000	20.660000	20.750000	20.750000	35200	2017-08-22
731	2011-03-31	20.770000	21.010000	20.670000	20.750000	20.750000	12000	2017-08-22
732	2011-04-01	20.639999	20.850000	20.600000	20.820000	20.820000	15200	2017-08-22
733	2011-04-04	20.870001	21.010000	20.870001	20.969999	20.969999	14600	2017-08-22
734	2011-04-05	20.959999	21.080000	20.889999	21.059999	21.059999	13400	2017-08-22
735	2011-04-06	21.100000	21.330000	21.000000	21.080000	21.080000	18900	2017-08-22
736	2011-04-07	21.100000	21.100000	20.879999	20.910000	20.910000	20400	2017-08-22
737	2011-04-08	20.870001	21.290001	20.690001	21.209999	21.209999	18300	2017-08-22
738	2011-04-11	21.389999	21.389999	20.910000	21.020000	21.020000	71000	2017-08-22
739	2011-04-12	21.020000	21.020000	20.620001	20.719999	20.719999	35500	2017-08-22
740	2011-04-13	20.719999	20.959999	20.719999	20.809999	20.809999	7900	2017-08-22
741	2011-04-14	20.850000	21.080000	20.830000	21.070000	21.070000	12800	2017-08-22
742	2011-04-15	20.959999	21.059999	20.900000	20.950001	20.950001	12600	2017-08-22
743	2011-04-18	20.559999	21.040001	20.559999	20.990000	20.990000	24100	2017-08-22
744	2011-04-19	20.930000	21.180000	20.670000	20.730000	20.730000	11600	2017-08-22
745	2011-04-20	20.600000	21.200001	20.600000	21.100000	21.100000	17400	2017-08-22
746	2011-04-21	21.230000	21.379999	21.120001	21.320000	21.320000	18100	2017-08-22
747	2011-04-25	21.450001	21.469999	21.200001	21.420000	21.420000	75400	2017-08-22
748	2011-04-26	21.250000	21.690001	21.000000	21.440001	21.440001	18700	2017-08-22
749	2011-04-27	21.629999	21.629999	21.209999	21.490000	21.490000	10600	2017-08-22
750	2011-04-28	21.610001	21.780001	21.600000	21.780001	21.780001	17100	2017-08-22
751	2011-04-29	21.770000	23.350000	21.709999	23.100000	23.100000	143000	2017-08-22
752	2011-05-02	23.820000	24.420000	22.000000	22.280001	22.280001	93000	2017-08-22
753	2011-05-03	21.280001	22.170000	21.280001	21.850000	21.850000	48000	2017-08-22
754	2011-05-04	21.620001	21.969999	21.230000	21.389999	21.389999	44000	2017-08-22
755	2011-05-05	21.090000	21.250000	20.549999	20.680000	20.680000	52200	2017-08-22
756	2011-05-06	20.740000	21.129999	20.559999	20.930000	20.930000	85800	2017-08-22
757	2011-05-09	21.389999	21.389999	20.920000	21.049999	21.049999	14000	2017-08-22
758	2011-05-10	21.250000	21.250000	21.000000	21.139999	21.139999	5500	2017-08-22
759	2011-05-11	21.010000	21.070000	20.730000	20.799999	20.799999	16900	2017-08-22
760	2011-05-12	20.549999	20.889999	20.490000	20.650000	20.650000	17000	2017-08-22
761	2011-05-13	20.889999	20.889999	20.500000	20.590000	20.590000	20300	2017-08-22
762	2011-05-16	20.360001	20.700001	20.360001	20.580000	20.580000	28800	2017-08-22
763	2011-05-17	20.540001	20.900000	20.450001	20.660000	20.660000	92600	2017-08-22
764	2011-05-18	20.700001	20.809999	20.660000	20.770000	20.770000	5900	2017-08-22
765	2011-05-19	20.770000	20.809999	20.740000	20.770000	20.770000	2000	2017-08-22
766	2011-05-20	20.629999	20.809999	20.629999	20.770000	20.770000	3500	2017-08-22
767	2011-05-23	20.559999	20.590000	20.430000	20.510000	20.510000	4700	2017-08-22
768	2011-05-24	20.600000	20.740000	20.600000	20.730000	20.730000	10100	2017-08-22
769	2011-05-25	20.809999	20.950001	20.809999	20.879999	20.879999	5900	2017-08-22
770	2011-05-26	20.780001	20.850000	20.680000	20.809999	20.809999	18700	2017-08-22
771	2011-05-27	20.930000	21.100000	20.870001	21.100000	21.100000	18800	2017-08-22
772	2011-05-31	21.379999	21.540001	21.370001	21.490000	21.490000	55800	2017-08-22
773	2011-06-01	21.500000	21.549999	21.330000	21.350000	21.350000	12800	2017-08-22
774	2011-06-02	21.400000	21.400000	21.180000	21.230000	21.230000	7100	2017-08-22
775	2011-06-03	21.299999	21.420000	21.209999	21.309999	21.309999	9900	2017-08-22
776	2011-06-06	21.370001	21.469999	21.180000	21.219999	21.219999	54800	2017-08-22
777	2011-06-07	21.389999	21.490000	21.299999	21.480000	21.480000	6500	2017-08-22
778	2011-06-08	21.420000	21.430000	21.340000	21.400000	21.400000	4100	2017-08-22
779	2011-06-09	21.450001	21.650000	21.450001	21.600000	21.600000	4700	2017-08-22
780	2011-06-10	21.410000	21.459999	21.340000	21.450001	21.450001	11400	2017-08-22
781	2011-06-13	21.350000	21.350000	21.040001	21.110001	21.110001	9300	2017-08-22
782	2011-06-14	21.059999	21.080000	20.990000	21.040001	21.040001	13000	2017-08-22
783	2011-06-15	20.900000	21.000000	20.690001	20.809999	20.809999	18400	2017-08-22
784	2011-06-16	20.530001	20.639999	20.510000	20.580000	20.580000	17000	2017-08-22
785	2011-06-17	20.500000	20.559999	20.450001	20.540001	20.540001	5600	2017-08-22
786	2011-06-20	20.280001	20.309999	20.200001	20.280001	20.280001	11800	2017-08-22
787	2011-06-21	20.330000	20.520000	20.330000	20.480000	20.480000	6400	2017-08-22
788	2011-06-22	20.500000	20.570000	20.430000	20.480000	20.480000	3100	2017-08-22
789	2011-06-23	20.020000	20.020000	19.440001	19.889999	19.889999	82800	2017-08-22
790	2011-06-24	19.809999	19.809999	19.610001	19.700001	19.700001	10300	2017-08-22
791	2011-06-27	19.610001	19.730000	19.490000	19.610001	19.610001	36400	2017-08-22
792	2011-06-28	19.780001	19.809999	19.650000	19.809999	19.809999	15600	2017-08-22
793	2011-06-29	20.080000	20.240000	19.990000	20.240000	20.240000	20700	2017-08-22
794	2011-06-30	20.500000	20.500000	20.100000	20.110001	20.110001	11100	2017-08-22
795	2011-07-01	19.959999	20.059999	19.950001	20.049999	20.049999	10700	2017-08-22
796	2011-07-05	20.250000	20.389999	20.240000	20.340000	20.340000	12200	2017-08-22
797	2011-07-06	20.320000	20.320000	20.129999	20.150000	20.150000	6100	2017-08-22
798	2011-07-07	20.230000	20.450001	20.230000	20.410000	20.410000	17500	2017-08-22
799	2011-07-08	20.370001	20.379999	20.180000	20.240000	20.240000	26800	2017-08-22
800	2011-07-11	20.200001	20.230000	20.120001	20.180000	20.180000	9000	2017-08-22
801	2011-07-12	20.150000	20.350000	20.070000	20.209999	20.209999	13700	2017-08-22
802	2011-07-13	20.450001	20.670000	20.450001	20.540001	20.540001	13500	2017-08-22
803	2011-07-14	20.709999	20.820000	20.600000	20.620001	20.620001	39400	2017-08-22
804	2011-07-15	20.559999	20.580000	20.450001	20.570000	20.570000	4700	2017-08-22
805	2011-07-18	20.709999	20.760000	20.700001	20.709999	20.709999	4300	2017-08-22
806	2011-07-19	20.730000	20.740000	20.590000	20.639999	20.639999	11100	2017-08-22
807	2011-07-20	20.610001	20.750000	20.000000	20.750000	20.750000	11000	2017-08-22
808	2011-07-21	20.820000	20.860001	20.750000	20.809999	20.809999	9000	2017-08-22
809	2011-07-22	20.910000	21.000000	20.900000	20.990000	20.990000	6500	2017-08-22
810	2011-07-25	20.959999	21.020000	20.770000	20.860001	20.860001	32900	2017-08-22
811	2011-07-26	20.910000	21.170000	20.830000	21.110001	21.110001	13700	2017-08-22
812	2011-07-27	21.160000	21.280001	21.010000	21.049999	21.049999	8800	2017-08-22
813	2011-07-28	20.900000	20.950001	20.900000	20.900000	20.900000	7400	2017-08-22
814	2011-07-29	20.870001	20.930000	20.709999	20.760000	20.760000	14300	2017-08-22
815	2011-08-01	20.959999	21.000000	20.879999	20.900000	20.900000	12200	2017-08-22
816	2011-08-02	21.059999	21.059999	20.850000	20.910000	20.910000	34800	2017-08-22
817	2011-08-03	20.870001	20.879999	20.760000	20.830000	20.830000	19400	2017-08-22
818	2011-08-04	20.570000	20.570000	20.000000	20.190001	20.190001	52700	2017-08-22
819	2011-08-05	20.059999	20.120001	19.730000	20.059999	20.059999	30800	2017-08-22
820	2011-08-08	20.200001	20.370001	19.980000	20.020000	20.020000	34200	2017-08-22
821	2011-08-09	20.299999	20.520000	20.299999	20.410000	20.410000	22700	2017-08-22
822	2011-08-10	20.440001	20.809999	20.400000	20.650000	20.650000	13800	2017-08-22
823	2011-08-11	20.850000	20.990000	20.750000	20.940001	20.940001	21800	2017-08-22
824	2011-08-12	21.010000	21.150000	20.900000	21.010000	21.010000	12500	2017-08-22
825	2011-08-15	21.000000	21.139999	20.850000	21.080000	21.080000	31800	2017-08-22
826	2011-08-16	21.209999	21.370001	21.190001	21.250000	21.250000	18900	2017-08-22
827	2011-08-17	21.530001	21.790001	21.330000	21.500000	21.500000	36200	2017-08-22
828	2011-08-18	21.500000	21.969999	21.340000	21.969999	21.969999	101200	2017-08-22
829	2011-08-19	22.010000	22.309999	21.680000	21.680000	21.680000	57400	2017-08-22
830	2011-08-22	22.059999	22.629999	22.059999	22.400000	22.400000	58500	2017-08-22
831	2011-08-23	22.290001	22.290001	21.900000	21.910000	21.910000	35000	2017-08-22
832	2011-08-24	21.700001	21.700001	20.990000	21.160000	21.160000	33100	2017-08-22
833	2011-08-25	21.059999	21.299999	21.059999	21.299999	21.299999	111700	2017-08-22
834	2011-08-26	21.469999	21.490000	21.290001	21.360001	21.360001	17300	2017-08-22
835	2011-08-29	21.410000	21.459999	21.230000	21.350000	21.350000	6800	2017-08-22
836	2011-08-30	21.549999	21.770000	21.480000	21.719999	21.719999	6200	2017-08-22
837	2011-08-31	21.570000	21.780001	21.559999	21.650000	21.650000	6900	2017-08-22
838	2011-09-01	21.680000	21.719999	21.459999	21.620001	21.620001	12300	2017-08-22
839	2011-09-02	21.850000	22.100000	21.850000	22.030001	22.030001	16900	2017-08-22
840	2011-09-06	21.809999	21.860001	21.639999	21.770000	21.770000	6300	2017-08-22
841	2011-09-07	21.450001	21.510000	21.090000	21.360001	21.360001	8900	2017-08-22
842	2011-09-08	21.660000	21.920000	21.540001	21.820000	21.820000	11000	2017-08-22
843	2011-09-09	21.520000	21.600000	21.370001	21.410000	21.410000	9100	2017-08-22
844	2011-09-12	21.320000	21.320000	20.990000	21.209999	21.209999	20700	2017-08-22
845	2011-09-13	21.260000	21.309999	21.120001	21.150000	21.150000	120900	2017-08-22
846	2011-09-14	21.120001	21.230000	21.100000	21.120001	21.120001	26200	2017-08-22
847	2011-09-15	21.020000	21.020000	20.680000	20.840000	20.840000	18900	2017-08-22
848	2011-09-16	21.000000	21.200001	20.889999	21.020000	21.020000	45500	2017-08-22
849	2011-09-19	20.990000	20.990000	20.610001	20.680000	20.680000	25700	2017-08-22
850	2011-09-20	20.549999	20.860001	20.549999	20.799999	20.799999	6200	2017-08-22
851	2011-09-21	20.790001	20.870001	20.510000	20.510000	20.510000	7300	2017-08-22
852	2011-09-22	19.959999	20.000000	19.490000	19.730000	19.730000	54400	2017-08-22
853	2011-09-23	19.090000	19.150000	18.309999	18.670000	18.670000	123700	2017-08-22
854	2011-09-26	18.170000	18.280001	17.840000	18.100000	18.100000	41600	2017-08-22
855	2011-09-27	18.440001	18.549999	18.120001	18.129999	18.129999	77700	2017-08-22
856	2011-09-28	18.090000	18.110001	17.620001	17.670000	17.670000	16600	2017-08-22
857	2011-09-29	17.910000	17.969999	17.580000	17.830000	17.830000	12000	2017-08-22
858	2011-09-30	17.650000	17.740000	17.500000	17.639999	17.639999	3600	2017-08-22
859	2011-10-03	17.500000	17.590000	17.260000	17.480000	17.480000	64600	2017-08-22
860	2011-10-04	17.330000	17.330000	16.719999	16.889999	16.889999	28200	2017-08-22
861	2011-10-05	16.709999	17.270000	16.610001	17.160000	17.160000	22000	2017-08-22
862	2011-10-06	17.350000	17.700001	17.320000	17.620001	17.620001	6800	2017-08-22
863	2011-10-07	17.850000	17.850000	17.290001	17.350000	17.350000	13600	2017-08-22
864	2011-10-10	17.660000	17.799999	17.540001	17.690001	17.690001	15000	2017-08-22
865	2011-10-11	17.590000	17.700001	17.559999	17.700001	17.700001	3800	2017-08-22
866	2011-10-12	18.020000	18.090000	17.959999	18.049999	18.049999	5300	2017-08-22
867	2011-10-13	17.680000	17.799999	17.680000	17.799999	17.799999	2200	2017-08-22
868	2011-10-14	18.030001	18.100000	18.000000	18.030001	18.030001	6300	2017-08-22
869	2011-10-17	18.280001	18.280001	18.010000	18.070000	18.070000	9700	2017-08-22
870	2011-10-18	17.790001	17.900000	17.680000	17.790001	17.790001	5100	2017-08-22
871	2011-10-19	17.889999	17.889999	17.620001	17.620001	17.620001	5100	2017-08-22
872	2011-10-20	17.340000	17.440001	17.080000	17.350000	17.350000	12100	2017-08-22
873	2011-10-21	17.490000	17.650000	17.450001	17.500000	17.500000	9900	2017-08-22
874	2011-10-24	17.910000	18.000000	17.840000	17.950001	17.950001	7100	2017-08-22
875	2011-10-25	17.879999	18.240000	17.850000	18.170000	18.170000	4800	2017-08-22
876	2011-10-26	18.480000	18.600000	18.370001	18.580000	18.580000	18700	2017-08-22
877	2011-10-27	18.809999	19.139999	18.719999	19.059999	19.059999	22400	2017-08-22
878	2011-10-28	18.990000	19.230000	18.990000	19.070000	19.070000	5800	2017-08-22
879	2011-10-31	18.809999	18.809999	18.700001	18.700001	18.700001	9100	2017-08-22
880	2011-11-01	18.120001	18.450001	18.120001	18.450001	18.450001	4100	2017-08-22
881	2011-11-02	18.620001	18.740000	18.530001	18.570000	18.570000	7100	2017-08-22
882	2011-11-03	19.090000	19.100000	18.850000	19.100000	19.100000	3700	2017-08-22
883	2011-11-04	18.900000	19.860001	18.900000	18.990000	18.990000	28000	2017-08-22
884	2011-11-07	19.809999	19.809999	19.280001	19.299999	19.299999	7600	2017-08-22
885	2011-11-08	19.719999	19.750000	19.520000	19.559999	19.559999	13600	2017-08-22
886	2011-11-09	19.549999	19.600000	18.830000	18.930000	18.930000	9100	2017-08-22
887	2011-11-10	18.950001	18.950001	18.650000	18.820000	18.820000	13300	2017-08-22
888	2011-11-11	19.030001	19.219999	18.990000	19.200001	19.200001	8800	2017-08-22
889	2011-11-14	19.200001	19.299999	19.049999	19.070000	19.070000	8400	2017-08-22
890	2011-11-15	19.010000	19.110001	19.010000	19.059999	19.059999	5000	2017-08-22
891	2011-11-16	18.860001	18.990000	18.770000	18.809999	18.809999	10900	2017-08-22
892	2011-11-17	18.650000	18.650000	18.290001	18.389999	18.389999	9000	2017-08-22
893	2011-11-18	18.430000	18.590000	18.290001	18.430000	18.430000	26900	2017-08-22
894	2011-11-21	18.400000	18.400000	17.760000	17.950001	17.950001	11400	2017-08-22
895	2011-11-22	18.100000	18.219999	18.100000	18.129999	18.129999	5800	2017-08-22
896	2011-11-23	18.389999	18.389999	17.770000	17.879999	17.879999	10900	2017-08-22
897	2011-11-25	17.879999	17.879999	17.600000	17.600000	17.600000	1900	2017-08-22
898	2011-11-28	17.959999	18.049999	17.750000	17.870001	17.870001	5800	2017-08-22
899	2011-11-29	17.830000	17.900000	17.750000	17.809999	17.809999	2100	2017-08-22
900	2011-11-30	17.940001	18.150000	17.940001	18.150000	18.150000	13100	2017-08-22
901	2011-12-01	18.120001	18.180000	17.950001	18.129999	18.129999	3400	2017-08-22
902	2011-12-02	18.090000	18.139999	17.940001	18.010000	18.010000	3400	2017-08-22
903	2011-12-05	17.840000	17.940001	17.750000	17.770000	17.770000	3600	2017-08-22
904	2011-12-06	17.620001	17.719999	17.400000	17.719999	17.719999	7500	2017-08-22
905	2011-12-07	17.730000	17.730000	17.500000	17.709999	17.709999	47100	2017-08-22
906	2011-12-08	17.400000	17.400000	17.309999	17.340000	17.340000	1700	2017-08-22
907	2011-12-09	17.559999	17.690001	17.340000	17.690001	17.690001	4900	2017-08-22
908	2011-12-12	17.240000	17.299999	17.120001	17.260000	17.260000	4600	2017-08-22
909	2011-12-13	17.430000	17.430000	17.020000	17.020000	17.020000	4900	2017-08-22
910	2011-12-14	16.730000	16.730000	16.320000	16.469999	16.469999	41500	2017-08-22
911	2011-12-15	16.370001	16.420000	16.209999	16.410000	16.410000	5300	2017-08-22
912	2011-12-16	16.450001	16.530001	16.370001	16.430000	16.430000	51100	2017-08-22
913	2011-12-19	16.370001	16.500000	16.260000	16.309999	16.309999	15800	2017-08-22
914	2011-12-20	16.590000	16.650000	16.500000	16.570000	16.570000	7400	2017-08-22
915	2011-12-21	16.500000	16.660000	16.459999	16.570000	16.570000	9800	2017-08-22
916	2011-12-22	16.440001	16.540001	16.410000	16.459999	16.459999	5700	2017-08-22
917	2011-12-23	16.559999	16.639999	16.480000	16.500000	16.500000	10900	2017-08-22
918	2011-12-27	16.580000	16.700001	16.549999	16.600000	16.600000	7500	2017-08-22
919	2011-12-28	16.250000	16.250000	15.900000	15.900000	15.900000	32500	2017-08-22
920	2011-12-29	15.670000	15.890000	15.550000	15.890000	15.890000	17600	2017-08-22
921	2011-12-30	16.020000	16.219999	16.010000	16.120001	16.120001	11000	2017-08-22
922	2012-01-03	16.309999	16.590000	16.299999	16.480000	16.480000	7700	2017-08-22
923	2012-01-04	16.469999	16.540001	16.400000	16.500000	16.500000	6300	2017-08-22
924	2012-01-05	16.290001	16.410000	16.240000	16.400000	16.400000	11300	2017-08-22
925	2012-01-06	16.440001	16.450001	16.250000	16.280001	16.280001	14700	2017-08-22
926	2012-01-09	16.290001	16.620001	16.219999	16.549999	16.549999	8700	2017-08-22
927	2012-01-10	16.900000	16.990000	16.830000	16.870001	16.870001	16000	2017-08-22
928	2012-01-11	17.160000	17.350000	17.139999	17.250000	17.250000	15300	2017-08-22
929	2012-01-12	18.490000	19.139999	17.500000	18.580000	18.580000	379500	2017-08-22
930	2012-01-13	18.110001	18.879999	17.790001	18.730000	18.730000	177600	2017-08-22
931	2012-01-17	19.160000	20.959999	19.160000	20.400000	20.400000	131800	2017-08-22
932	2012-01-18	20.629999	22.459999	20.620001	20.950001	20.950001	144100	2017-08-22
933	2012-01-19	20.830000	20.830000	18.639999	18.799999	18.799999	197600	2017-08-22
934	2012-01-20	18.950001	18.990000	18.500000	18.889999	18.889999	71600	2017-08-22
935	2012-01-23	19.200001	19.650000	19.000000	19.180000	19.180000	29400	2017-08-22
936	2012-01-24	18.500000	19.049999	18.500000	18.860001	18.860001	50100	2017-08-22
937	2012-01-25	19.000000	19.410000	18.549999	19.379999	19.379999	38600	2017-08-22
938	2012-01-26	19.889999	20.000000	19.580000	19.990000	19.990000	39800	2017-08-22
939	2012-01-27	19.650000	21.830000	19.650000	20.580000	20.580000	231900	2017-08-22
940	2012-01-30	21.100000	21.299999	20.459999	21.030001	21.030001	65900	2017-08-22
941	2012-01-31	20.170000	21.490000	20.170000	20.559999	20.559999	84200	2017-08-22
942	2012-02-01	20.559999	20.920000	20.340000	20.740000	20.740000	61600	2017-08-22
943	2012-02-02	20.820000	21.850000	20.799999	21.510000	21.510000	104400	2017-08-22
944	2012-02-03	21.799999	21.850000	21.200001	21.280001	21.280001	30100	2017-08-22
945	2012-02-06	21.570000	21.830000	21.000000	21.719999	21.719999	62800	2017-08-22
946	2012-02-07	21.740000	22.469999	21.059999	22.320000	22.320000	59600	2017-08-22
947	2012-02-08	22.500000	23.389999	22.450001	23.240000	23.240000	93400	2017-08-22
948	2012-02-09	23.469999	23.980000	23.049999	23.070000	23.070000	74400	2017-08-22
949	2012-02-10	22.430000	22.549999	21.080000	21.260000	21.260000	95200	2017-08-22
950	2012-02-13	21.000000	21.700001	21.000000	21.459999	21.459999	21100	2017-08-22
951	2012-02-14	21.020000	21.379999	19.860001	20.000000	20.000000	91400	2017-08-22
952	2012-02-15	20.000000	20.610001	20.000000	20.290001	20.290001	21400	2017-08-22
953	2012-02-16	19.969999	21.100000	19.830000	20.719999	20.719999	47600	2017-08-22
954	2012-02-17	20.969999	20.969999	20.260000	20.430000	20.430000	19400	2017-08-22
955	2012-02-21	21.209999	21.790001	20.709999	21.000000	21.000000	83400	2017-08-22
956	2012-02-22	21.049999	21.490000	21.010000	21.490000	21.490000	40700	2017-08-22
957	2012-02-23	21.950001	21.950001	21.510000	21.830000	21.830000	24200	2017-08-22
958	2012-02-24	21.740000	21.850000	21.480000	21.830000	21.830000	20800	2017-08-22
959	2012-02-27	21.510000	21.799999	21.400000	21.440001	21.440001	17200	2017-08-22
960	2012-02-28	21.850000	21.850000	21.180000	21.540001	21.540001	41100	2017-08-22
961	2012-02-29	21.330000	21.790001	20.600000	21.270000	21.270000	24800	2017-08-22
962	2012-03-01	21.260000	21.260000	20.660000	20.820000	20.820000	28000	2017-08-22
963	2012-03-02	21.100000	21.160000	20.870001	21.080000	21.080000	20000	2017-08-22
964	2012-03-05	20.570000	20.950001	20.299999	20.389999	20.389999	51500	2017-08-22
965	2012-03-06	19.639999	20.040001	19.500000	20.010000	20.010000	38800	2017-08-22
966	2012-03-07	19.760000	20.320000	19.670000	19.900000	19.900000	28000	2017-08-22
967	2012-03-08	20.340000	20.340000	19.760000	20.170000	20.170000	18000	2017-08-22
968	2012-03-09	19.980000	20.480000	19.959999	20.320000	20.320000	12600	2017-08-22
969	2012-03-12	20.400000	20.559999	20.400000	20.480000	20.480000	12000	2017-08-22
970	2012-03-13	20.260000	20.719999	20.250000	20.700001	20.700001	19200	2017-08-22
971	2012-03-14	20.639999	20.639999	20.110001	20.290001	20.290001	21700	2017-08-22
972	2012-03-15	20.330000	20.330000	20.049999	20.120001	20.120001	21800	2017-08-22
973	2012-03-16	20.100000	20.100000	19.580000	19.650000	19.650000	25100	2017-08-22
974	2012-03-19	19.530001	20.400000	19.469999	20.320000	20.320000	89700	2017-08-22
975	2012-03-20	20.400000	20.820000	19.410000	20.680000	20.680000	60400	2017-08-22
976	2012-03-21	20.660000	20.750000	20.290001	20.660000	20.660000	73100	2017-08-22
977	2012-03-22	19.520000	20.580000	19.520000	20.309999	20.309999	12000	2017-08-22
978	2012-03-23	20.010000	20.680000	19.830000	20.650000	20.650000	21900	2017-08-22
979	2012-03-26	20.900000	20.940001	20.219999	20.590000	20.590000	22700	2017-08-22
980	2012-03-27	20.879999	21.080000	20.590000	20.940001	20.940001	34800	2017-08-22
981	2012-03-28	20.170000	20.549999	20.010000	20.010000	20.010000	32100	2017-08-22
982	2012-03-29	19.600000	20.250000	19.600000	19.870001	19.870001	36200	2017-08-22
983	2012-03-30	19.940001	20.080000	19.830000	20.070000	20.070000	7000	2017-08-22
984	2012-04-02	19.870001	20.490000	19.870001	20.410000	20.410000	12700	2017-08-22
985	2012-04-03	20.190001	20.500000	20.030001	20.200001	20.200001	17400	2017-08-22
986	2012-04-04	19.709999	19.799999	19.500000	19.650000	19.650000	18400	2017-08-22
987	2012-04-05	19.280001	19.670000	19.260000	19.320000	19.320000	23900	2017-08-22
988	2012-04-09	19.309999	19.480000	19.309999	19.360001	19.360001	9500	2017-08-22
989	2012-04-10	19.299999	19.299999	18.940001	19.010000	19.010000	20500	2017-08-22
990	2012-04-11	18.870001	19.469999	18.840000	19.150000	19.150000	7900	2017-08-22
991	2012-04-12	19.000000	19.490000	19.000000	19.209999	19.209999	21700	2017-08-22
992	2012-04-13	19.209999	19.240000	18.840000	18.980000	18.980000	12900	2017-08-22
993	2012-04-16	18.850000	19.270000	18.830000	19.270000	19.270000	14200	2017-08-22
994	2012-04-17	19.430000	19.430000	18.889999	19.000000	19.000000	8400	2017-08-22
995	2012-04-18	18.780001	18.959999	18.780001	18.900000	18.900000	6600	2017-08-22
996	2012-04-19	18.799999	19.180000	18.799999	19.049999	19.049999	30700	2017-08-22
997	2012-04-20	18.990000	19.040001	18.809999	19.000000	19.000000	6400	2017-08-22
998	2012-04-23	18.990000	19.070000	18.350000	18.940001	18.940001	40300	2017-08-22
999	2012-04-24	19.080000	19.309999	18.740000	18.740000	18.740000	18000	2017-08-22
1000	2012-04-25	18.730000	19.350000	18.690001	18.900000	18.900000	1700	2017-08-22
1001	2012-04-26	19.000000	19.360001	18.760000	18.770000	18.770000	12700	2017-08-22
1002	2012-04-27	18.459999	19.219999	18.459999	19.170000	19.170000	27200	2017-08-22
1003	2012-04-30	18.820000	19.290001	18.820000	19.129999	19.129999	6500	2017-08-22
1004	2012-05-01	19.250000	19.400000	19.010000	19.389999	19.389999	13800	2017-08-22
1005	2012-05-02	19.490000	19.490000	18.850000	19.250000	19.250000	12000	2017-08-22
1006	2012-05-03	18.820000	19.000000	18.480000	18.660000	18.660000	10000	2017-08-22
1007	2012-05-04	18.820000	18.820000	18.549999	18.549999	18.549999	2500	2017-08-22
1008	2012-05-07	18.490000	18.549999	18.309999	18.549999	18.549999	3000	2017-08-22
1009	2012-05-08	18.320000	18.370001	17.680000	18.040001	18.040001	27800	2017-08-22
1010	2012-05-09	18.459999	18.469999	17.600000	18.110001	18.110001	20400	2017-08-22
1011	2012-05-10	17.920000	17.990000	17.790001	17.809999	17.809999	19400	2017-08-22
1012	2012-05-11	17.760000	18.000000	17.700001	17.790001	17.790001	6000	2017-08-22
1013	2012-05-14	17.549999	17.549999	16.730000	17.000000	17.000000	94600	2017-08-22
1014	2012-05-15	16.969999	17.100000	16.750000	16.830000	16.830000	29000	2017-08-22
1015	2012-05-16	16.879999	16.910000	16.500000	16.580000	16.580000	13900	2017-08-22
1016	2012-05-17	16.639999	16.940001	16.600000	16.639999	16.639999	9200	2017-08-22
1017	2012-05-18	17.100000	17.100000	16.719999	16.780001	16.780001	24300	2017-08-22
1018	2012-05-21	17.000000	17.000000	16.750000	16.920000	16.920000	18700	2017-08-22
1019	2012-05-22	16.930000	16.930000	16.639999	16.709999	16.709999	10100	2017-08-22
1020	2012-05-23	16.350000	16.740000	16.209999	16.740000	16.740000	7100	2017-08-22
1021	2012-05-24	16.740000	16.740000	16.360001	16.440001	16.440001	4800	2017-08-22
1022	2012-05-25	16.320000	16.500000	16.320000	16.420000	16.420000	7000	2017-08-22
1023	2012-05-29	16.809999	16.910000	16.450001	16.459999	16.459999	6400	2017-08-22
1024	2012-05-30	16.620001	16.620001	16.299999	16.400000	16.400000	23700	2017-08-22
1025	2012-05-31	16.299999	16.780001	16.299999	16.549999	16.549999	12000	2017-08-22
1026	2012-06-01	16.730000	16.860001	16.530001	16.770000	16.770000	13400	2017-08-22
1027	2012-06-04	16.799999	16.799999	16.480000	16.590000	16.590000	16100	2017-08-22
1028	2012-06-05	16.730000	16.730000	16.620001	16.660000	16.660000	3900	2017-08-22
1029	2012-06-06	17.090000	17.230000	16.840000	16.950001	16.950001	6600	2017-08-22
1030	2012-06-07	17.230000	17.230000	16.660000	16.930000	16.930000	2600	2017-08-22
1031	2012-06-08	16.309999	16.730000	16.250000	16.680000	16.680000	4100	2017-08-22
1032	2012-06-11	16.750000	17.100000	16.639999	17.100000	17.100000	15400	2017-08-22
1033	2012-06-12	17.000000	17.000000	16.680000	16.860001	16.860001	2700	2017-08-22
1034	2012-06-13	16.809999	16.969999	16.809999	16.969999	16.969999	2500	2017-08-22
1035	2012-06-14	17.280001	17.549999	17.219999	17.290001	17.290001	9200	2017-08-22
1036	2012-06-15	17.430000	17.430000	17.200001	17.200001	17.200001	5800	2017-08-22
1037	2012-06-18	17.270000	17.340000	17.200001	17.200001	17.200001	14400	2017-08-22
1038	2012-06-19	17.200001	17.309999	17.200001	17.250000	17.250000	10200	2017-08-22
1039	2012-06-20	17.110001	17.129999	16.809999	16.940001	16.940001	9200	2017-08-22
1040	2012-06-21	16.770000	16.959999	16.559999	16.709999	16.709999	14000	2017-08-22
1041	2012-06-22	16.889999	16.889999	16.480000	16.690001	16.690001	14000	2017-08-22
1042	2012-06-25	16.969999	16.969999	16.520000	16.680000	16.680000	7000	2017-08-22
1043	2012-06-26	16.680000	16.680000	16.450001	16.600000	16.600000	5500	2017-08-22
1044	2012-06-27	16.580000	16.580000	16.270000	16.440001	16.440001	10200	2017-08-22
1045	2012-06-28	16.410000	16.450001	16.290001	16.309999	16.309999	26300	2017-08-22
1046	2012-06-29	16.750000	16.840000	16.580000	16.620001	16.620001	56500	2017-08-22
1047	2012-07-02	16.610001	16.799999	16.610001	16.690001	16.690001	29700	2017-08-22
1048	2012-07-03	16.690001	17.299999	16.690001	17.280001	17.280001	65200	2017-08-22
1049	2012-07-05	17.299999	17.680000	17.280001	17.469999	17.469999	13300	2017-08-22
1050	2012-07-06	17.340000	17.340000	16.610001	16.620001	16.620001	33300	2017-08-22
1051	2012-07-09	16.660000	16.700001	16.510000	16.510000	16.510000	11100	2017-08-22
1052	2012-07-10	16.500000	16.770000	16.410000	16.770000	16.770000	2200	2017-08-22
1053	2012-07-11	16.770000	16.770000	16.450001	16.620001	16.620001	5800	2017-08-22
1054	2012-07-12	16.410000	16.500000	16.250000	16.340000	16.340000	7900	2017-08-22
1055	2012-07-13	16.410000	16.889999	16.400000	16.520000	16.520000	4600	2017-08-22
1056	2012-07-16	16.350000	16.450001	16.260000	16.389999	16.389999	3300	2017-08-22
1057	2012-07-17	16.260000	16.639999	16.260000	16.260000	16.260000	6100	2017-08-22
1058	2012-07-18	16.389999	16.400000	16.190001	16.190001	16.190001	6800	2017-08-22
1059	2012-07-19	16.309999	16.379999	16.219999	16.250000	16.250000	5300	2017-08-22
1060	2012-07-20	16.250000	16.250000	16.090000	16.120001	16.120001	18800	2017-08-22
1061	2012-07-23	15.940000	16.090000	15.930000	16.090000	16.090000	2600	2017-08-22
1062	2012-07-24	16.000000	16.010000	15.870000	15.950000	15.950000	3400	2017-08-22
1063	2012-07-25	16.000000	16.049999	15.950000	15.990000	15.990000	20700	2017-08-22
1064	2012-07-26	16.150000	16.180000	15.960000	16.030001	16.030001	5500	2017-08-22
1065	2012-07-27	16.120001	16.219999	16.049999	16.100000	16.100000	3800	2017-08-22
1066	2012-07-30	16.030001	16.180000	16.000000	16.100000	16.100000	12000	2017-08-22
1067	2012-07-31	16.340000	16.400000	16.209999	16.219999	16.219999	6400	2017-08-22
1068	2012-08-01	16.219999	16.219999	15.690000	15.940000	15.940000	16300	2017-08-22
1069	2012-08-02	15.930000	15.940000	15.800000	15.890000	15.890000	10600	2017-08-22
1070	2012-08-03	16.320000	16.320000	15.890000	15.980000	15.980000	15500	2017-08-22
1071	2012-08-06	16.350000	16.350000	16.000000	16.049999	16.049999	1800	2017-08-22
1072	2012-08-07	16.100000	16.219999	16.030001	16.080000	16.080000	2700	2017-08-22
1073	2012-08-08	16.030001	16.219999	16.030001	16.090000	16.090000	3600	2017-08-22
1074	2012-08-09	16.160000	16.250000	16.070000	16.200001	16.200001	5500	2017-08-22
1075	2012-08-10	16.070000	16.070000	15.900000	16.020000	16.020000	3000	2017-08-22
1076	2012-08-13	15.980000	15.980000	15.610000	15.780000	15.780000	5000	2017-08-22
1077	2012-08-14	15.990000	16.090000	15.870000	15.920000	15.920000	26600	2017-08-22
1078	2012-08-15	15.970000	15.970000	15.870000	15.910000	15.910000	8900	2017-08-22
1079	2012-08-16	16.000000	16.559999	15.990000	16.469999	16.469999	17000	2017-08-22
1080	2012-08-17	17.010000	17.170000	16.610001	17.000000	17.000000	140700	2017-08-22
1081	2012-08-20	17.000000	17.219999	16.940001	17.100000	17.100000	13900	2017-08-22
1082	2012-08-21	17.200001	17.450001	17.200001	17.360001	17.360001	9400	2017-08-22
1083	2012-08-22	17.430000	17.840000	17.410000	17.700001	17.700001	20100	2017-08-22
1084	2012-08-23	17.670000	18.129999	17.670000	17.799999	17.799999	40900	2017-08-22
1085	2012-08-24	17.629999	18.000000	17.629999	17.840000	17.840000	13200	2017-08-22
1086	2012-08-27	17.719999	17.950001	17.700001	17.830000	17.830000	19000	2017-08-22
1087	2012-08-28	17.559999	17.660000	17.000000	17.500000	17.500000	45800	2017-08-22
1088	2012-08-29	17.580000	17.629999	17.260000	17.629999	17.629999	17900	2017-08-22
1089	2012-08-30	17.760000	17.760000	17.150000	17.440001	17.440001	9400	2017-08-22
1090	2012-08-31	17.670000	17.870001	17.440001	17.870001	17.870001	12100	2017-08-22
1091	2012-09-04	17.870001	18.170000	17.820000	18.000000	18.000000	5400	2017-08-22
1092	2012-09-05	17.850000	18.209999	17.850000	18.180000	18.180000	8400	2017-08-22
1093	2012-09-06	19.990000	21.000000	18.200001	18.219999	18.219999	10100	2017-08-22
1094	2012-09-07	18.139999	18.510000	18.139999	18.320000	18.320000	26100	2017-08-22
1095	2012-09-10	18.639999	18.660000	18.299999	18.500000	18.500000	18900	2017-08-22
1096	2012-09-11	18.480000	18.670000	18.459999	18.459999	18.459999	8700	2017-08-22
1097	2012-09-12	18.709999	19.190001	18.709999	19.100000	19.100000	52000	2017-08-22
1098	2012-09-13	19.250000	19.660000	19.209999	19.500000	19.500000	58500	2017-08-22
1099	2012-09-14	19.820000	20.080000	19.680000	19.950001	19.950001	25600	2017-08-22
1100	2012-09-17	19.719999	19.799999	19.260000	19.650000	19.650000	114400	2017-08-22
1101	2012-09-18	19.280001	19.530001	18.780001	18.900000	18.900000	79800	2017-08-22
1102	2012-09-19	19.100000	19.360001	19.000000	19.020000	19.020000	29900	2017-08-22
1103	2012-09-20	19.020000	19.020000	18.629999	18.900000	18.900000	16400	2017-08-22
1104	2012-09-21	18.969999	19.240000	18.969999	19.010000	19.010000	15100	2017-08-22
1105	2012-09-24	18.860001	18.860001	18.570000	18.709999	18.709999	14400	2017-08-22
1106	2012-09-25	18.799999	19.000000	18.719999	18.740000	18.740000	13700	2017-08-22
1107	2012-09-26	18.740000	18.850000	18.660000	18.830000	18.830000	6300	2017-08-22
1108	2012-09-27	19.190001	19.190001	18.950001	19.129999	19.129999	36600	2017-08-22
1109	2012-09-28	19.190001	19.309999	19.070000	19.180000	19.180000	11800	2017-08-22
1110	2012-10-01	19.320000	19.520000	19.270000	19.340000	19.340000	42500	2017-08-22
1111	2012-10-02	19.260000	19.570000	19.260000	19.389999	19.389999	15000	2017-08-22
1112	2012-10-03	19.580000	19.850000	19.340000	19.490000	19.490000	29900	2017-08-22
1113	2012-10-04	19.940001	20.660000	19.690001	20.660000	20.660000	100100	2017-08-22
1114	2012-10-05	19.889999	21.000000	19.889999	20.700001	20.700001	103800	2017-08-22
1115	2012-10-08	20.500000	20.959999	20.270000	20.790001	20.790001	31200	2017-08-22
1116	2012-10-09	20.299999	20.799999	20.299999	20.680000	20.680000	24100	2017-08-22
1117	2012-10-10	20.500000	20.680000	20.360001	20.610001	20.610001	83900	2017-08-22
1118	2012-10-11	20.900000	21.000000	19.820000	20.530001	20.530001	35900	2017-08-22
1119	2012-10-12	20.440001	20.440001	19.660000	20.070000	20.070000	78800	2017-08-22
1120	2012-10-15	19.639999	20.100000	19.440001	20.059999	20.059999	33900	2017-08-22
1121	2012-10-16	19.799999	19.920000	19.510000	19.920000	19.920000	50200	2017-08-22
1122	2012-10-17	19.799999	20.379999	19.799999	20.049999	20.049999	106900	2017-08-22
1123	2012-10-18	19.670000	20.090000	19.000000	19.420000	19.420000	89100	2017-08-22
1124	2012-10-19	19.450001	19.600000	18.629999	19.219999	19.219999	99600	2017-08-22
1125	2012-10-22	19.170000	19.250000	18.700001	18.900000	18.900000	147300	2017-08-22
1126	2012-10-23	18.520000	18.799999	18.190001	18.260000	18.260000	127700	2017-08-22
1127	2012-10-24	18.650000	18.719999	18.100000	18.270000	18.270000	146300	2017-08-22
1128	2012-10-25	18.299999	18.690001	18.299999	18.340000	18.340000	36200	2017-08-22
1129	2012-10-26	18.459999	18.660000	18.020000	18.120001	18.120001	114600	2017-08-22
1130	2012-10-31	18.200001	18.709999	18.080000	18.410000	18.410000	7400	2017-08-22
1131	2012-11-01	18.530001	19.129999	18.530001	18.540001	18.540001	81600	2017-08-22
1132	2012-11-02	18.610001	18.799999	18.209999	18.450001	18.450001	113000	2017-08-22
1133	2012-11-05	18.559999	18.610001	18.100000	18.360001	18.360001	98500	2017-08-22
1134	2012-11-06	18.309999	19.160000	18.309999	18.940001	18.940001	53500	2017-08-22
1135	2012-11-07	19.059999	19.139999	18.270000	18.709999	18.709999	250900	2017-08-22
1136	2012-11-08	18.530001	18.809999	18.209999	18.440001	18.440001	244100	2017-08-22
1137	2012-11-09	18.469999	18.959999	18.350000	18.540001	18.540001	211200	2017-08-22
1138	2012-11-12	18.780001	18.860001	18.580000	18.660000	18.660000	30100	2017-08-22
1139	2012-11-13	18.900000	19.520000	18.750000	19.070000	19.070000	133900	2017-08-22
1140	2012-11-14	19.209999	19.629999	18.900000	19.480000	19.480000	87700	2017-08-22
1141	2012-11-15	19.400000	19.480000	19.150000	19.480000	19.480000	74800	2017-08-22
1142	2012-11-16	19.230000	19.389999	19.160000	19.190001	19.190001	20200	2017-08-22
1143	2012-11-19	19.129999	19.520000	19.129999	19.440001	19.440001	3200	2017-08-22
1144	2012-11-20	19.230000	19.280001	19.000000	19.000000	19.000000	5900	2017-08-22
1145	2012-11-21	18.809999	19.110001	18.770000	18.950001	18.950001	9000	2017-08-22
1146	2012-11-23	19.270000	19.270000	19.059999	19.080000	19.080000	5100	2017-08-22
1147	2012-11-26	19.610001	19.610001	19.070000	19.180000	19.180000	20300	2017-08-22
1148	2012-11-27	19.270000	19.389999	18.950001	19.309999	19.309999	65200	2017-08-22
1149	2012-11-28	19.389999	19.480000	19.120001	19.410000	19.410000	8800	2017-08-22
1150	2012-11-29	19.490000	19.540001	19.320000	19.320000	19.320000	48300	2017-08-22
1151	2012-11-30	19.250000	19.379999	18.959999	19.100000	19.100000	38400	2017-08-22
1152	2012-12-03	19.200001	19.200001	18.980000	19.000000	19.000000	27200	2017-08-22
1153	2012-12-04	18.959999	19.000000	18.820000	18.840000	18.840000	20000	2017-08-22
1154	2012-12-05	18.750000	19.000000	18.500000	18.670000	18.670000	28800	2017-08-22
1155	2012-12-06	18.450001	18.889999	18.450001	18.840000	18.840000	12200	2017-08-22
1156	2012-12-07	18.820000	18.850000	18.709999	18.809999	18.809999	5900	2017-08-22
1157	2012-12-10	18.969999	19.000000	18.850000	18.969999	18.969999	9500	2017-08-22
1158	2012-12-11	19.000000	19.150000	18.959999	19.150000	19.150000	15500	2017-08-22
1159	2012-12-12	19.049999	19.450001	19.049999	19.049999	19.049999	4700	2017-08-22
1160	2012-12-13	18.959999	19.070000	18.580000	18.870001	18.870001	14400	2017-08-22
1161	2012-12-14	18.740000	19.020000	18.740000	18.980000	18.980000	3800	2017-08-22
1162	2012-12-17	18.879999	18.950001	18.570000	18.690001	18.690001	4600	2017-08-22
1163	2012-12-18	18.549999	18.650000	18.309999	18.340000	18.340000	14200	2017-08-22
1164	2012-12-19	18.299999	18.600000	18.240000	18.299999	18.299999	9500	2017-08-22
1165	2012-12-20	18.010000	18.150000	17.940001	17.940001	17.940001	36600	2017-08-22
1166	2012-12-21	17.590000	17.980000	17.510000	17.840000	17.840000	12300	2017-08-22
1167	2012-12-24	17.639999	17.770000	17.639999	17.709999	17.709999	6000	2017-08-22
1168	2012-12-26	17.639999	17.780001	17.620001	17.629999	17.629999	11500	2017-08-22
1169	2012-12-27	17.600000	17.940001	17.600000	17.860001	17.860001	4000	2017-08-22
1170	2012-12-28	17.670000	17.780001	17.360001	17.410000	17.410000	24000	2017-08-22
1171	2012-12-31	17.309999	17.680000	17.299999	17.590000	17.590000	18800	2017-08-22
1172	2013-01-02	17.980000	18.180000	17.879999	17.900000	17.900000	43000	2017-08-22
1173	2013-01-03	17.639999	18.040001	17.639999	17.840000	17.840000	13800	2017-08-22
1174	2013-01-04	17.879999	17.940001	17.790001	17.840000	17.840000	13200	2017-08-22
1175	2013-01-07	17.900000	17.900000	17.750000	17.750000	17.750000	8700	2017-08-22
1176	2013-01-08	17.950001	18.090000	17.950001	18.090000	18.090000	1400	2017-08-22
1177	2013-01-09	18.150000	18.340000	18.150000	18.330000	18.330000	24000	2017-08-22
1178	2013-01-10	18.559999	18.760000	18.540001	18.700001	18.700001	10800	2017-08-22
1179	2013-01-11	18.510000	18.740000	18.510000	18.610001	18.610001	6100	2017-08-22
1180	2013-01-14	18.830000	19.129999	18.830000	19.010000	19.010000	25400	2017-08-22
1181	2013-01-15	19.150000	19.889999	19.150000	19.570000	19.570000	60400	2017-08-22
1182	2013-01-16	19.750000	20.000000	19.450001	19.559999	19.559999	6500	2017-08-22
1183	2013-01-17	19.709999	19.709999	19.400000	19.440001	19.440001	27000	2017-08-22
1184	2013-01-18	19.540001	19.540001	19.090000	19.100000	19.100000	12200	2017-08-22
1185	2013-01-22	19.350000	19.510000	19.350000	19.450001	19.450001	14200	2017-08-22
1186	2013-01-23	19.410000	19.530001	19.350000	19.360001	19.360001	6200	2017-08-22
1187	2013-01-24	19.490000	19.490000	19.250000	19.309999	19.309999	6700	2017-08-22
1188	2013-01-25	19.240000	19.450001	19.219999	19.420000	19.420000	6900	2017-08-22
1189	2013-01-28	19.299999	19.330000	19.030001	19.040001	19.040001	13800	2017-08-22
1190	2013-01-29	19.139999	19.260000	19.100000	19.209999	19.209999	14500	2017-08-22
1191	2013-01-30	19.360001	19.360001	19.260000	19.280001	19.280001	5400	2017-08-22
1192	2013-01-31	19.219999	19.270000	19.100000	19.260000	19.260000	10000	2017-08-22
1193	2013-02-01	19.760000	19.760000	19.250000	19.299999	19.299999	35500	2017-08-22
1194	2013-02-04	19.510000	19.540001	19.360001	19.410000	19.410000	34400	2017-08-22
1195	2013-02-05	19.379999	19.559999	19.350000	19.480000	19.480000	110200	2017-08-22
1196	2013-02-06	19.590000	19.990000	19.590000	19.900000	19.900000	55800	2017-08-22
1197	2013-02-07	20.000000	20.000000	19.680000	19.680000	19.680000	35400	2017-08-22
1198	2013-02-08	19.740000	19.840000	19.590000	19.690001	19.690001	26300	2017-08-22
1199	2013-02-11	19.809999	19.809999	19.250000	19.299999	19.299999	31800	2017-08-22
1200	2013-02-12	19.530001	19.639999	19.500000	19.629999	19.629999	27600	2017-08-22
1201	2013-02-13	19.750000	19.780001	19.660000	19.700001	19.700001	28700	2017-08-22
1202	2013-02-14	19.820000	19.820000	19.540001	19.540001	19.540001	19000	2017-08-22
1203	2013-02-15	19.350000	19.350000	19.090000	19.150000	19.150000	62900	2017-08-22
1204	2013-02-19	19.000000	19.410000	19.000000	19.330000	19.330000	10900	2017-08-22
1205	2013-02-20	18.930000	18.930000	18.650000	18.790001	18.790001	54100	2017-08-22
1206	2013-02-21	18.900000	18.900000	18.280001	18.400000	18.400000	30700	2017-08-22
1207	2013-02-22	18.379999	18.459999	18.299999	18.370001	18.370001	19100	2017-08-22
1208	2013-02-25	18.290001	19.250000	18.290001	18.410000	18.410000	19800	2017-08-22
1209	2013-02-26	18.350000	18.510000	18.270000	18.490000	18.490000	4700	2017-08-22
1210	2013-02-27	18.330000	18.330000	18.150000	18.209999	18.209999	8900	2017-08-22
1211	2013-02-28	18.160000	18.160000	18.020000	18.040001	18.040001	11500	2017-08-22
1212	2013-03-01	17.910000	18.020000	17.900000	17.920000	17.920000	18800	2017-08-22
1213	2013-03-04	17.980000	18.010000	17.820000	17.860001	17.860001	4300	2017-08-22
1214	2013-03-05	17.850000	18.110001	17.850000	18.090000	18.090000	12500	2017-08-22
1215	2013-03-06	18.040001	18.110001	17.959999	18.090000	18.090000	6900	2017-08-22
1216	2013-03-07	18.180000	18.260000	18.139999	18.200001	18.200001	12900	2017-08-22
1217	2013-03-08	18.150000	18.400000	18.120001	18.280001	18.280001	27000	2017-08-22
1218	2013-03-11	18.230000	18.350000	18.070000	18.280001	18.280001	26700	2017-08-22
1219	2013-03-12	18.330000	18.440001	18.190001	18.190001	18.190001	12100	2017-08-22
1220	2013-03-13	18.160000	18.160000	18.100000	18.129999	18.129999	4100	2017-08-22
1221	2013-03-14	18.000000	18.160000	18.000000	18.129999	18.129999	15900	2017-08-22
1222	2013-03-15	18.160000	18.160000	18.100000	18.100000	18.100000	3800	2017-08-22
1223	2013-03-18	18.010000	18.030001	17.959999	17.959999	17.959999	11100	2017-08-22
1224	2013-03-19	17.840000	17.959999	17.670000	17.719999	17.719999	6600	2017-08-22
1225	2013-03-20	17.610001	17.959999	17.610001	17.950001	17.950001	4200	2017-08-22
1226	2013-03-21	17.750000	18.030001	17.750000	17.950001	17.950001	7600	2017-08-22
1227	2013-03-22	18.010000	18.070000	17.990000	18.030001	18.030001	5700	2017-08-22
1228	2013-03-25	18.100000	18.100000	17.980000	18.070000	18.070000	5300	2017-08-22
1229	2013-03-26	17.840000	18.010000	17.840000	17.940001	17.940001	7500	2017-08-22
1230	2013-03-27	17.799999	18.020000	17.799999	18.020000	18.020000	9000	2017-08-22
1231	2013-03-28	17.940001	17.959999	17.809999	17.889999	17.889999	33600	2017-08-22
1232	2013-04-01	18.000000	18.209999	18.000000	18.160000	18.160000	4800	2017-08-22
1233	2013-04-02	17.930000	17.930000	17.809999	17.900000	17.900000	22800	2017-08-22
1234	2013-04-03	17.770000	17.770000	17.400000	17.500000	17.500000	15200	2017-08-22
1235	2013-04-04	17.350000	17.370001	17.230000	17.340000	17.340000	10300	2017-08-22
1236	2013-04-05	17.370001	17.480000	17.320000	17.450001	17.450001	3700	2017-08-22
1237	2013-04-08	17.450001	17.469999	17.400000	17.450001	17.450001	12600	2017-08-22
1238	2013-04-09	17.330000	17.709999	17.330000	17.600000	17.600000	6500	2017-08-22
1239	2013-04-10	17.500000	17.510000	17.299999	17.350000	17.350000	12600	2017-08-22
1240	2013-04-11	17.410000	17.490000	17.389999	17.420000	17.420000	11800	2017-08-22
1241	2013-04-12	17.200001	17.200001	16.860001	16.920000	16.920000	33400	2017-08-22
1242	2013-04-15	16.620001	16.620001	15.870000	15.870000	15.870000	62000	2017-08-22
1243	2013-04-16	15.880000	16.559999	15.880000	16.430000	16.430000	28700	2017-08-22
1244	2013-04-17	16.270000	16.370001	16.160000	16.190001	16.190001	12700	2017-08-22
1245	2013-04-18	16.120001	16.209999	16.080000	16.090000	16.090000	15200	2017-08-22
1246	2013-04-19	16.030001	16.139999	16.030001	16.100000	16.100000	8000	2017-08-22
1247	2013-04-22	16.150000	16.270000	16.150000	16.240000	16.240000	6600	2017-08-22
1248	2013-04-23	16.030001	16.090000	15.950000	16.010000	16.010000	14700	2017-08-22
1249	2013-04-24	16.230000	16.230000	16.080000	16.200001	16.200001	7200	2017-08-22
1250	2013-04-25	16.510000	16.639999	16.510000	16.639999	16.639999	7400	2017-08-22
1251	2013-04-26	16.780001	16.950001	16.670000	16.770000	16.770000	7700	2017-08-22
1252	2013-04-29	17.000000	17.240000	16.900000	17.110001	17.110001	12800	2017-08-22
1253	2013-04-30	17.090000	17.100000	16.950001	16.950001	16.950001	11600	2017-08-22
1254	2013-05-01	16.500000	16.770000	16.500000	16.610001	16.610001	14200	2017-08-22
1255	2013-05-02	16.860001	17.000000	16.770000	16.930000	16.930000	7700	2017-08-22
1256	2013-05-03	16.889999	17.000000	16.870001	16.950001	16.950001	17200	2017-08-22
1257	2013-05-06	16.809999	17.100000	16.809999	17.020000	17.020000	2700	2017-08-22
1258	2013-05-07	16.750000	16.790001	16.709999	16.750000	16.750000	13700	2017-08-22
1259	2013-05-08	16.950001	17.100000	16.920000	16.950001	16.950001	13100	2017-08-22
1260	2013-05-09	17.139999	17.200001	17.020000	17.090000	17.090000	11000	2017-08-22
1261	2013-05-10	16.879999	17.000000	16.639999	16.910000	16.910000	10500	2017-08-22
1262	2013-05-13	16.719999	16.820000	16.719999	16.770000	16.770000	10000	2017-08-22
1263	2013-05-14	16.990000	17.070000	16.940001	16.980000	16.980000	14400	2017-08-22
1264	2013-05-15	17.000000	17.000000	16.670000	16.820000	16.820000	2300	2017-08-22
1265	2013-05-16	16.700001	16.879999	16.700001	16.799999	16.799999	8300	2017-08-22
1266	2013-05-17	16.600000	16.600000	16.400000	16.400000	16.400000	19900	2017-08-22
1267	2013-05-20	16.389999	16.900000	16.340000	16.870001	16.870001	29600	2017-08-22
1268	2013-05-21	16.530001	16.530001	16.320000	16.520000	16.520000	10300	2017-08-22
1269	2013-05-22	16.639999	16.780001	16.580000	16.600000	16.600000	5900	2017-08-22
1270	2013-05-23	16.389999	16.500000	16.389999	16.500000	16.500000	1000	2017-08-22
1271	2013-05-24	16.559999	16.559999	16.370001	16.389999	16.389999	7700	2017-08-22
1272	2013-05-28	16.200001	16.570000	16.200001	16.480000	16.480000	11000	2017-08-22
1273	2013-05-29	16.410000	16.459999	16.400000	16.430000	16.430000	10700	2017-08-22
1274	2013-05-30	16.580000	16.820000	16.580000	16.820000	16.820000	5700	2017-08-22
1275	2013-05-31	16.570000	16.570000	16.459999	16.480000	16.480000	2800	2017-08-22
1276	2013-06-03	16.790001	17.040001	16.790001	17.000000	17.000000	12200	2017-08-22
1277	2013-06-04	16.940001	16.940001	16.790001	16.930000	16.930000	1200	2017-08-22
1278	2013-06-05	17.040001	17.150000	17.040001	17.110001	17.110001	5000	2017-08-22
1279	2013-06-06	17.240000	17.370001	17.240000	17.370001	17.370001	2300	2017-08-22
1280	2013-06-07	17.270000	17.270000	16.950001	17.010000	17.010000	5800	2017-08-22
1281	2013-06-10	16.910000	17.049999	16.910000	17.049999	17.049999	500	2017-08-22
1282	2013-06-11	16.760000	16.780001	16.709999	16.709999	16.709999	4300	2017-08-22
1283	2013-06-12	16.770000	16.820000	16.740000	16.750000	16.750000	2900	2017-08-22
1284	2013-06-13	16.620001	16.620001	16.370001	16.450001	16.450001	6200	2017-08-22
1285	2013-06-14	16.360001	16.360001	16.340000	16.350000	16.350000	1500	2017-08-22
1286	2013-06-17	16.240000	16.260000	16.170000	16.230000	16.230000	2000	2017-08-22
1287	2013-06-18	16.110001	16.330000	16.110001	16.330000	16.330000	3400	2017-08-22
1288	2013-06-19	16.180000	16.180000	16.010000	16.010000	16.010000	7000	2017-08-22
1289	2013-06-20	15.730000	15.730000	15.320000	15.360000	15.360000	45800	2017-08-22
1290	2013-06-21	15.320000	15.500000	15.320000	15.500000	15.500000	4100	2017-08-22
1291	2013-06-24	15.320000	15.320000	14.980000	15.060000	15.060000	23100	2017-08-22
1292	2013-06-25	15.210000	15.260000	15.110000	15.200000	15.200000	5300	2017-08-22
1293	2013-06-26	15.090000	15.090000	14.610000	14.650000	14.650000	35200	2017-08-22
1294	2013-06-27	14.790000	14.970000	14.790000	14.860000	14.860000	12100	2017-08-22
1295	2013-06-28	14.880000	15.090000	14.880000	15.060000	15.060000	6100	2017-08-22
1296	2013-07-01	15.420000	15.600000	15.420000	15.580000	15.580000	43700	2017-08-22
1297	2013-07-02	15.600000	15.620000	15.410000	15.410000	15.410000	27500	2017-08-22
1298	2013-07-03	15.370000	15.410000	15.140000	15.150000	15.150000	4300	2017-08-22
1299	2013-07-05	14.850000	14.980000	14.810000	14.980000	14.980000	6200	2017-08-22
1300	2013-07-08	15.150000	15.330000	15.150000	15.330000	15.330000	39800	2017-08-22
1301	2013-07-09	15.490000	15.490000	15.330000	15.380000	15.380000	18700	2017-08-22
1302	2013-07-10	15.500000	15.500000	15.320000	15.350000	15.350000	35100	2017-08-22
1303	2013-07-11	15.750000	15.890000	15.750000	15.890000	15.890000	19000	2017-08-22
1304	2013-07-12	15.940000	15.940000	15.810000	15.860000	15.860000	3800	2017-08-22
1305	2013-07-15	15.960000	16.049999	15.960000	16.049999	16.049999	1500	2017-08-22
1306	2013-07-16	16.010000	16.129999	16.010000	16.049999	16.049999	2600	2017-08-22
1307	2013-07-17	16.090000	16.150000	15.730000	15.850000	15.850000	9700	2017-08-22
1308	2013-07-18	15.950000	15.990000	15.900000	15.930000	15.930000	35000	2017-08-22
1309	2013-07-19	16.000000	16.170000	16.000000	16.100000	16.100000	26400	2017-08-22
1310	2013-07-22	16.250000	16.370001	16.250000	16.290001	16.290001	8300	2017-08-22
1311	2013-07-23	16.209999	16.340000	16.209999	16.320000	16.320000	23600	2017-08-22
1312	2013-07-24	16.209999	16.540001	16.209999	16.400000	16.400000	7100	2017-08-22
1313	2013-07-25	15.550000	16.360001	15.550000	16.340000	16.340000	3000	2017-08-22
1314	2013-07-26	16.250000	16.250000	15.990000	16.049999	16.049999	5800	2017-08-22
1315	2013-07-29	16.309999	16.360001	16.250000	16.260000	16.260000	6100	2017-08-22
1316	2013-07-30	16.240000	16.260000	16.230000	16.260000	16.260000	2100	2017-08-22
1317	2013-07-31	16.160000	16.250000	16.110001	16.219999	16.219999	6000	2017-08-22
1318	2013-08-01	16.360001	16.360001	16.219999	16.219999	16.219999	5200	2017-08-22
1319	2013-08-02	16.200001	16.370001	16.200001	16.360001	16.360001	1000	2017-08-22
1320	2013-08-05	16.090000	16.370001	16.090000	16.360001	16.360001	2900	2017-08-22
1321	2013-08-06	15.950000	16.100000	15.950000	16.030001	16.030001	4900	2017-08-22
1322	2013-08-07	16.090000	16.260000	16.040001	16.100000	16.100000	9200	2017-08-22
1323	2013-08-08	16.750000	16.879999	16.750000	16.840000	16.840000	4600	2017-08-22
1324	2013-08-09	16.889999	16.950001	16.850000	16.850000	16.850000	2200	2017-08-22
1325	2013-08-12	16.879999	17.040001	16.879999	16.879999	16.879999	4100	2017-08-22
1326	2013-08-13	16.990000	16.990000	16.959999	16.959999	16.959999	2100	2017-08-22
1327	2013-08-14	16.959999	16.990000	16.889999	16.959999	16.959999	1600	2017-08-22
1328	2013-08-15	16.930000	17.309999	16.930000	17.309999	17.309999	6300	2017-08-22
1329	2013-08-16	17.110001	17.270000	17.110001	17.209999	17.209999	6500	2017-08-22
1330	2013-08-19	17.020000	17.090000	17.010000	17.090000	17.090000	20000	2017-08-22
1331	2013-08-20	17.209999	17.260000	17.110001	17.170000	17.170000	4500	2017-08-22
1332	2013-08-21	17.150000	17.209999	17.139999	17.190001	17.190001	5800	2017-08-22
1333	2013-08-22	17.270000	18.160000	17.260000	17.639999	17.639999	43800	2017-08-22
1334	2013-08-23	17.700001	17.700001	17.370001	17.400000	17.400000	18100	2017-08-22
1335	2013-08-26	17.420000	17.500000	17.350000	17.490000	17.490000	21900	2017-08-22
1336	2013-08-27	17.400000	17.480000	17.219999	17.290001	17.290001	6900	2017-08-22
1337	2013-08-28	17.420000	17.510000	17.170000	17.379999	17.379999	3400	2017-08-22
1338	2013-08-29	17.209999	17.209999	17.170000	17.170000	17.170000	1500	2017-08-22
1339	2013-08-30	17.110001	17.230000	17.110001	17.170000	17.170000	3700	2017-08-22
1340	2013-09-03	17.290001	17.879999	17.290001	17.500000	17.500000	23800	2017-08-22
1341	2013-09-04	17.010000	17.010000	16.780001	16.920000	16.920000	16500	2017-08-22
1342	2013-09-05	16.799999	16.799999	16.610001	16.670000	16.670000	6300	2017-08-22
1343	2013-09-06	16.889999	16.900000	16.799999	16.830000	16.830000	3700	2017-08-22
1344	2013-09-09	16.840000	16.840000	16.709999	16.730000	16.730000	12200	2017-08-22
1345	2013-09-10	16.209999	16.629999	16.209999	16.590000	16.590000	13900	2017-08-22
1346	2013-09-11	16.580000	16.600000	16.559999	16.590000	16.590000	2400	2017-08-22
1347	2013-09-12	16.280001	16.320000	16.120001	16.120001	16.120001	15500	2017-08-22
1348	2013-09-13	15.850000	16.290001	15.850000	16.290001	16.290001	8100	2017-08-22
1349	2013-09-16	16.290001	16.389999	16.080000	16.160000	16.160000	7600	2017-08-22
1350	2013-09-17	16.090000	16.120001	15.900000	16.010000	16.010000	6700	2017-08-22
1351	2013-09-18	15.740000	16.490000	15.740000	16.490000	16.490000	6900	2017-08-22
1352	2013-09-19	16.580000	16.680000	16.450001	16.450001	16.450001	6100	2017-08-22
1353	2013-09-20	16.309999	16.309999	16.070000	16.080000	16.080000	6500	2017-08-22
1354	2013-09-23	16.049999	16.080000	15.970000	15.970000	15.970000	11400	2017-08-22
1355	2013-09-24	16.080000	16.080000	15.950000	16.059999	16.059999	3600	2017-08-22
1356	2013-09-25	16.090000	16.120001	16.010000	16.049999	16.049999	1400	2017-08-22
1357	2013-09-26	16.120001	16.120001	15.850000	15.860000	15.860000	5000	2017-08-22
1358	2013-09-27	15.940000	15.970000	15.900000	15.940000	15.940000	6200	2017-08-22
1359	2013-09-30	15.870000	15.870000	15.760000	15.780000	15.780000	2100	2017-08-22
1360	2013-10-01	15.540000	15.550000	15.440000	15.550000	15.550000	9100	2017-08-22
1361	2013-10-02	14.050000	15.660000	14.050000	15.630000	15.630000	1600	2017-08-22
1362	2013-10-03	15.420000	15.530000	15.330000	15.410000	15.410000	3600	2017-08-22
1363	2013-10-04	14.810000	15.570000	14.810000	15.490000	15.490000	5200	2017-08-22
1364	2013-10-07	15.500000	15.730000	15.500000	15.730000	15.730000	9800	2017-08-22
1365	2013-10-08	15.730000	15.740000	15.720000	15.730000	15.730000	2300	2017-08-22
1366	2013-10-09	15.500000	15.560000	15.430000	15.500000	15.500000	4500	2017-08-22
1367	2013-10-10	15.470000	15.650000	15.470000	15.610000	15.610000	5000	2017-08-22
1368	2013-10-11	15.470000	15.480000	15.340000	15.360000	15.360000	1800	2017-08-22
1369	2013-10-14	15.570000	15.570000	15.430000	15.430000	15.430000	500	2017-08-22
1370	2013-10-15	15.470000	15.500000	15.460000	15.460000	15.460000	1100	2017-08-22
1371	2013-10-16	15.130000	15.660000	15.130000	15.660000	15.660000	1500	2017-08-22
1372	2013-10-17	15.700000	16.240000	15.700000	16.020000	16.020000	8100	2017-08-22
1373	2013-10-18	16.150000	16.160000	16.110001	16.139999	16.139999	4100	2017-08-22
1374	2013-10-21	16.059999	16.170000	16.059999	16.160000	16.160000	1400	2017-08-22
1375	2013-10-22	16.219999	16.290001	16.219999	16.290001	16.290001	3100	2017-08-22
1376	2013-10-23	16.120001	16.160000	15.720000	15.730000	15.730000	4500	2017-08-22
1377	2013-10-24	16.260000	16.330000	16.260000	16.290001	16.290001	4700	2017-08-22
1378	2013-10-25	16.270000	16.340000	16.270000	16.340000	16.340000	1300	2017-08-22
1379	2013-10-28	15.940000	16.530001	15.940000	16.500000	16.500000	9900	2017-08-22
1380	2013-10-29	16.510000	16.520000	16.389999	16.400000	16.400000	3400	2017-08-22
1381	2013-10-30	16.559999	16.620001	16.469999	16.530001	16.530001	7000	2017-08-22
1382	2013-10-31	15.810000	16.340000	15.810000	16.280001	16.280001	11400	2017-08-22
1383	2013-11-01	16.280001	16.290001	16.280001	16.290001	16.290001	1300	2017-08-22
1384	2013-11-04	16.299999	16.320000	15.870000	16.299999	16.299999	8600	2017-08-22
1385	2013-11-05	15.900000	16.340000	15.900000	16.209999	16.209999	11000	2017-08-22
1386	2013-11-06	16.059999	16.459999	16.059999	16.430000	16.430000	16100	2017-08-22
1387	2013-11-07	16.320000	16.360001	16.299999	16.309999	16.309999	4600	2017-08-22
1388	2013-11-08	16.160000	16.190001	16.160000	16.190001	16.190001	200	2017-08-22
1389	2013-11-11	16.070000	16.070000	16.049999	16.059999	16.059999	900	2017-08-22
1390	2013-11-12	16.160000	16.160000	16.160000	16.160000	16.160000	100	2017-08-22
1391	2013-11-13	16.090000	16.090000	16.030001	16.070000	16.070000	3200	2017-08-22
1392	2013-11-14	16.340000	16.340000	16.200001	16.230000	16.230000	4600	2017-08-22
1393	2013-11-15	16.299999	16.299999	16.080000	16.160000	16.160000	4000	2017-08-22
1394	2013-11-18	15.810000	15.950000	15.800000	15.810000	15.810000	7300	2017-08-22
1395	2013-11-19	15.580000	15.900000	15.580000	15.880000	15.880000	4400	2017-08-22
1396	2013-11-20	15.720000	15.720000	15.610000	15.610000	15.610000	1500	2017-08-22
1397	2013-11-21	15.590000	15.590000	15.570000	15.590000	15.590000	1800	2017-08-22
1398	2013-11-22	15.550000	15.550000	15.460000	15.490000	15.490000	2300	2017-08-22
1399	2013-11-25	14.710000	15.510000	14.650000	15.480000	15.480000	3700	2017-08-22
1400	2013-11-26	15.370000	15.380000	15.310000	15.380000	15.380000	5900	2017-08-22
1401	2013-11-27	15.370000	15.370000	15.100000	15.110000	15.110000	5300	2017-08-22
1402	2013-11-29	15.340000	15.340000	15.260000	15.260000	15.260000	3100	2017-08-22
1403	2013-12-02	15.300000	15.300000	15.000000	15.000000	15.000000	8700	2017-08-22
1404	2013-12-03	14.990000	15.150000	14.990000	15.080000	15.080000	21200	2017-08-22
1405	2013-12-04	15.240000	15.400000	15.160000	15.370000	15.370000	11900	2017-08-22
1406	2013-12-05	15.510000	15.510000	15.130000	15.260000	15.260000	11400	2017-08-22
1407	2013-12-06	14.940000	15.210000	14.940000	15.120000	15.120000	15300	2017-08-22
1408	2013-12-09	15.250000	15.410000	15.250000	15.380000	15.380000	6100	2017-08-22
1409	2013-12-10	15.560000	15.630000	15.250000	15.530000	15.530000	9900	2017-08-22
1410	2013-12-11	15.490000	15.520000	15.440000	15.510000	15.510000	5200	2017-08-22
1411	2013-12-12	15.260000	15.340000	15.190000	15.220000	15.220000	14000	2017-08-22
1412	2013-12-13	15.280000	15.280000	15.210000	15.220000	15.220000	7700	2017-08-22
1413	2013-12-16	15.170000	15.250000	15.110000	15.150000	15.150000	9500	2017-08-22
1414	2013-12-17	15.010000	15.170000	15.010000	15.070000	15.070000	16900	2017-08-22
1415	2013-12-18	15.100000	15.100000	14.870000	14.910000	14.910000	19900	2017-08-22
1416	2013-12-19	14.730000	14.730000	14.670000	14.690000	14.690000	9300	2017-08-22
1417	2013-12-20	14.770000	14.890000	14.770000	14.840000	14.840000	10900	2017-08-22
1418	2013-12-23	15.070000	15.070000	14.770000	14.840000	14.840000	9800	2017-08-22
1419	2013-12-24	14.680000	14.930000	14.680000	14.930000	14.930000	11700	2017-08-22
1420	2013-12-26	15.000000	15.230000	15.000000	15.150000	15.150000	10200	2017-08-22
1421	2013-12-27	15.250000	15.850000	15.250000	15.680000	15.680000	25900	2017-08-22
1422	2013-12-30	15.580000	15.640000	15.190000	15.550000	15.550000	9700	2017-08-22
1423	2013-12-31	15.050000	15.460000	15.050000	15.280000	15.280000	4600	2017-08-22
1424	2014-01-02	15.210000	15.950000	15.210000	15.950000	15.950000	15600	2017-08-22
1425	2014-01-03	16.389999	16.750000	15.360000	15.780000	15.780000	6000	2017-08-22
1426	2014-01-06	16.490000	16.490000	15.780000	15.800000	15.800000	2100	2017-08-22
1427	2014-01-07	15.850000	15.850000	15.730000	15.730000	15.730000	1000	2017-08-22
1428	2014-01-08	15.760000	15.880000	15.740000	15.880000	15.880000	5300	2017-08-22
1429	2014-01-09	16.700001	16.700001	15.810000	15.810000	15.810000	2700	2017-08-22
1430	2014-01-10	15.880000	16.639999	15.880000	16.559999	16.559999	600	2017-08-22
1431	2014-01-13	15.650000	16.160000	15.650000	16.139999	16.139999	7800	2017-08-22
1432	2014-01-14	15.950000	16.059999	15.950000	15.970000	15.970000	11000	2017-08-22
1433	2014-01-15	15.670000	15.980000	15.670000	15.950000	15.950000	5800	2017-08-22
1434	2014-01-16	15.770000	16.010000	15.770000	16.010000	16.010000	2400	2017-08-22
1435	2014-01-17	16.020000	16.340000	16.020000	16.240000	16.240000	8600	2017-08-22
1436	2014-01-21	16.120001	16.250000	16.120001	16.230000	16.230000	4300	2017-08-22
1437	2014-01-22	16.370001	16.389999	16.309999	16.309999	16.309999	6600	2017-08-22
1438	2014-01-23	16.580000	16.580000	16.309999	16.320000	16.320000	8500	2017-08-22
1439	2014-01-24	16.230000	16.230000	15.930000	15.970000	15.970000	13900	2017-08-22
1440	2014-01-27	15.850000	15.910000	15.730000	15.770000	15.770000	5000	2017-08-22
1441	2014-01-28	15.680000	15.820000	15.680000	15.740000	15.740000	3300	2017-08-22
1442	2014-01-29	15.750000	15.920000	15.690000	15.920000	15.920000	4700	2017-08-22
1443	2014-01-30	15.650000	15.650000	15.400000	15.410000	15.410000	2600	2017-08-22
1444	2014-01-31	15.400000	15.470000	15.220000	15.340000	15.340000	6400	2017-08-22
1445	2014-02-03	15.010000	15.530000	15.010000	15.460000	15.460000	3400	2017-08-22
1446	2014-02-04	15.240000	15.350000	15.180000	15.340000	15.340000	9000	2017-08-22
1447	2014-02-05	15.380000	15.400000	15.360000	15.400000	15.400000	1600	2017-08-22
1448	2014-02-06	15.360000	15.370000	15.300000	15.340000	15.340000	5200	2017-08-22
1449	2014-02-07	15.390000	15.440000	15.320000	15.340000	15.340000	2700	2017-08-22
1450	2014-02-10	15.450000	15.470000	15.440000	15.470000	15.470000	4500	2017-08-22
1451	2014-02-11	15.500000	15.500000	15.490000	15.500000	15.500000	6100	2017-08-22
1452	2014-02-12	15.150000	15.720000	15.150000	15.710000	15.710000	6400	2017-08-22
1453	2014-02-13	15.580000	15.820000	15.580000	15.810000	15.810000	13900	2017-08-22
1454	2014-02-14	15.960000	15.980000	15.920000	15.960000	15.960000	2900	2017-08-22
1455	2014-02-18	16.750000	16.750000	15.900000	15.900000	15.900000	11200	2017-08-22
1456	2014-02-19	15.690000	16.740000	15.690000	15.800000	15.800000	22200	2017-08-22
1457	2014-02-20	15.780000	16.040001	15.770000	16.040001	16.040001	2500	2017-08-22
1458	2014-02-21	15.920000	15.980000	15.920000	15.960000	15.960000	6600	2017-08-22
1459	2014-02-24	16.010000	16.129999	16.010000	16.070000	16.070000	9500	2017-08-22
1460	2014-02-25	15.910000	16.150000	15.340000	16.100000	16.100000	11900	2017-08-22
1461	2014-02-26	15.850000	16.040001	15.660000	15.660000	15.660000	9000	2017-08-22
1462	2014-02-27	16.190001	16.250000	15.920000	15.920000	15.920000	12300	2017-08-22
1463	2014-02-28	16.250000	16.459999	15.750000	16.160000	16.160000	11900	2017-08-22
1464	2014-03-03	16.270000	16.459999	16.260000	16.309999	16.309999	9600	2017-08-22
1465	2014-03-04	16.740000	17.170000	16.209999	17.080000	17.080000	45600	2017-08-22
1466	2014-03-05	17.000000	17.500000	16.559999	17.389999	17.389999	45300	2017-08-22
1467	2014-03-06	17.430000	18.100000	16.760000	17.540001	17.540001	56700	2017-08-22
1468	2014-03-07	18.120001	18.120001	16.500000	16.660000	16.660000	154600	2017-08-22
1469	2014-03-10	16.889999	16.889999	16.549999	16.580000	16.580000	13600	2017-08-22
1470	2014-03-11	16.700001	16.700001	16.340000	16.440001	16.440001	9200	2017-08-22
1471	2014-03-12	16.420000	17.200001	16.420000	16.549999	16.549999	15200	2017-08-22
1472	2014-03-13	16.490000	16.580000	16.490000	16.520000	16.520000	12500	2017-08-22
1473	2014-03-14	16.490000	16.760000	16.110001	16.400000	16.400000	38000	2017-08-22
1474	2014-03-17	16.230000	16.490000	16.230000	16.400000	16.400000	20400	2017-08-22
1475	2014-03-18	16.100000	16.500000	16.010000	16.330000	16.330000	11800	2017-08-22
1476	2014-03-19	16.990000	16.990000	16.190001	16.250000	16.250000	39600	2017-08-22
1477	2014-03-20	16.070000	16.950001	15.900000	15.990000	15.990000	9600	2017-08-22
1478	2014-03-21	16.080000	16.080000	15.830000	16.020000	16.020000	12500	2017-08-22
1479	2014-03-24	16.110001	16.250000	15.840000	15.840000	15.840000	19200	2017-08-22
1480	2014-03-25	15.990000	15.990000	15.860000	15.870000	15.870000	4900	2017-08-22
1481	2014-03-26	15.840000	15.840000	15.320000	15.640000	15.640000	24700	2017-08-22
1482	2014-03-27	15.470000	15.710000	15.300000	15.450000	15.450000	27300	2017-08-22
1483	2014-03-28	15.830000	15.880000	15.460000	15.630000	15.630000	3100	2017-08-22
1484	2014-03-31	15.590000	15.990000	15.590000	15.800000	15.800000	20400	2017-08-22
1485	2014-04-01	15.950000	16.100000	15.790000	16.090000	16.090000	3000	2017-08-22
1486	2014-04-02	15.990000	16.100000	15.910000	16.040001	16.040001	40100	2017-08-22
1487	2014-04-03	15.830000	16.150000	15.830000	16.100000	16.100000	37800	2017-08-22
1488	2014-04-04	16.139999	16.299999	16.070000	16.260000	16.260000	59800	2017-08-22
1489	2014-04-07	15.390000	16.030001	15.390000	15.920000	15.920000	21600	2017-08-22
1490	2014-04-08	16.020000	16.400000	15.970000	16.400000	16.400000	69300	2017-08-22
1491	2014-04-09	16.059999	16.090000	16.000000	16.000000	16.000000	29800	2017-08-22
1492	2014-04-10	16.260000	16.290001	16.230000	16.260000	16.260000	41700	2017-08-22
1493	2014-04-11	16.240000	16.389999	16.170000	16.240000	16.240000	45300	2017-08-22
1494	2014-04-14	16.209999	16.520000	16.209999	16.350000	16.350000	23600	2017-08-22
1495	2014-04-15	16.230000	16.230000	16.020000	16.100000	16.100000	21600	2017-08-22
1496	2014-04-16	16.000000	16.059999	15.980000	16.049999	16.049999	17400	2017-08-22
1497	2014-04-17	16.049999	16.049999	15.730000	15.780000	15.780000	14100	2017-08-22
1498	2014-04-21	15.650000	15.650000	15.500000	15.620000	15.620000	10600	2017-08-22
1499	2014-04-22	15.720000	16.389999	15.440000	15.610000	15.610000	12400	2017-08-22
1500	2014-04-23	15.750000	16.480000	15.620000	15.620000	15.620000	900	2017-08-22
1501	2014-04-24	15.620000	15.790000	15.580000	15.740000	15.740000	7600	2017-08-22
1502	2014-04-25	15.850000	15.900000	15.850000	15.860000	15.860000	2500	2017-08-22
1503	2014-04-28	15.800000	15.850000	15.780000	15.820000	15.820000	1500	2017-08-22
1504	2014-04-29	15.940000	15.960000	15.920000	15.940000	15.940000	12400	2017-08-22
1505	2014-04-30	15.880000	15.930000	15.880000	15.920000	15.920000	6200	2017-08-22
1506	2014-05-01	16.040001	16.040001	15.790000	15.910000	15.910000	10400	2017-08-22
1507	2014-05-02	15.890000	16.110001	15.890000	16.049999	16.049999	4500	2017-08-22
1508	2014-05-05	16.150000	16.180000	16.139999	16.180000	16.180000	9200	2017-08-22
1509	2014-05-06	16.100000	16.330000	16.100000	16.240000	16.240000	17500	2017-08-22
1510	2014-05-07	16.000000	16.010000	15.970000	15.970000	15.970000	600	2017-08-22
1511	2014-05-08	16.000000	16.040001	15.920000	16.040001	16.040001	5600	2017-08-22
1512	2014-05-09	15.940000	15.960000	15.900000	15.960000	15.960000	4000	2017-08-22
1513	2014-05-12	16.090000	16.100000	16.030001	16.030001	16.030001	1700	2017-08-22
1514	2014-05-13	16.270000	16.290001	15.960000	16.190001	16.190001	9000	2017-08-22
1515	2014-05-14	16.430000	16.730000	16.430000	16.730000	16.730000	15200	2017-08-22
1516	2014-05-15	16.760000	17.400000	16.379999	16.400000	16.400000	12700	2017-08-22
1517	2014-05-16	16.400000	16.440001	16.350000	16.350000	16.350000	10000	2017-08-22
1518	2014-05-19	16.610001	16.610001	16.400000	16.410000	16.410000	21400	2017-08-22
1519	2014-05-20	16.469999	16.549999	16.360001	16.410000	16.410000	22300	2017-08-22
1520	2014-05-21	16.469999	16.559999	16.430000	16.450001	16.450001	14100	2017-08-22
1521	2014-05-22	16.500000	16.639999	16.500000	16.510000	16.510000	3800	2017-08-22
1522	2014-05-23	16.629999	16.629999	16.299999	16.469999	16.469999	6100	2017-08-22
1523	2014-05-27	16.299999	16.400000	16.299999	16.350000	16.350000	3100	2017-08-22
1524	2014-05-28	16.160000	16.209999	16.120001	16.170000	16.170000	1200	2017-08-22
1525	2014-05-29	16.200001	16.299999	16.100000	16.299999	16.299999	3400	2017-08-22
1526	2014-05-30	16.309999	16.309999	16.010000	16.120001	16.120001	12000	2017-08-22
1527	2014-06-02	16.020000	16.030001	15.910000	15.910000	15.910000	3400	2017-08-22
1528	2014-06-03	15.840000	15.890000	15.800000	15.850000	15.850000	3100	2017-08-22
1529	2014-06-04	15.910000	16.040001	15.910000	16.000000	16.000000	5000	2017-08-22
1530	2014-06-05	16.049999	16.049999	15.920000	16.010000	16.010000	1600	2017-08-22
1531	2014-06-06	16.049999	16.139999	16.049999	16.139999	16.139999	2100	2017-08-22
1532	2014-06-09	16.170000	16.170000	16.059999	16.080000	16.080000	600	2017-08-22
1533	2014-06-10	16.360001	16.559999	16.360001	16.420000	16.420000	2300	2017-08-22
1534	2014-06-11	16.209999	16.549999	16.209999	16.490000	16.490000	3500	2017-08-22
1535	2014-06-12	16.250000	16.250000	15.940000	16.010000	16.010000	2500	2017-08-22
1536	2014-06-13	16.000000	16.010000	15.850000	15.850000	15.850000	2900	2017-08-22
1537	2014-06-16	15.900000	16.020000	15.900000	16.020000	16.020000	600	2017-08-22
1538	2014-06-17	15.880000	15.970000	15.880000	15.940000	15.940000	1900	2017-08-22
1539	2014-06-18	16.020000	16.170000	16.020000	16.139999	16.139999	3900	2017-08-22
1540	2014-06-19	16.139999	16.450001	16.139999	16.420000	16.420000	4400	2017-08-22
1541	2014-06-20	16.350000	16.350000	16.139999	16.160000	16.160000	1300	2017-08-22
1542	2014-06-23	16.150000	16.260000	16.100000	16.260000	16.260000	3600	2017-08-22
1543	2014-06-24	16.420000	16.430000	16.309999	16.430000	16.430000	4500	2017-08-22
1544	2014-06-25	16.559999	16.559999	16.209999	16.400000	16.400000	1500	2017-08-22
1545	2014-06-26	16.610001	16.610001	16.260000	16.400000	16.400000	22600	2017-08-22
1546	2014-06-27	16.420000	16.549999	16.420000	16.450001	16.450001	1400	2017-08-22
1547	2014-06-30	16.250000	16.610001	16.250000	16.610001	16.610001	3300	2017-08-22
1548	2014-07-01	16.639999	16.900000	16.639999	16.750000	16.750000	7900	2017-08-22
1549	2014-07-02	16.820000	16.879999	16.820000	16.830000	16.830000	3300	2017-08-22
1550	2014-07-03	16.740000	16.840000	16.740000	16.790001	16.790001	3900	2017-08-22
1551	2014-07-07	16.709999	16.709999	16.680000	16.680000	16.680000	1200	2017-08-22
1552	2014-07-08	16.750000	16.750000	16.580000	16.580000	16.580000	6100	2017-08-22
1553	2014-07-09	16.790001	16.860001	16.790001	16.840000	16.840000	8100	2017-08-22
1554	2014-07-10	17.000000	17.000000	16.830000	16.889999	16.889999	11600	2017-08-22
1555	2014-07-11	16.889999	16.889999	16.840000	16.879999	16.879999	3900	2017-08-22
1556	2014-07-14	16.559999	16.690001	16.559999	16.590000	16.590000	2500	2017-08-22
1557	2014-07-15	16.730000	16.730000	16.450001	16.450001	16.450001	4300	2017-08-22
1558	2014-07-16	16.600000	16.600000	16.500000	16.500000	16.500000	2700	2017-08-22
1559	2014-07-17	16.520000	16.809999	16.520000	16.750000	16.750000	8900	2017-08-22
1560	2014-07-18	16.500000	16.549999	16.500000	16.510000	16.510000	2800	2017-08-22
1561	2014-07-21	16.530001	16.530001	16.520000	16.520000	16.520000	26600	2017-08-22
1562	2014-07-22	16.510000	16.600000	16.510000	16.600000	16.600000	7700	2017-08-22
1563	2014-07-23	16.459999	16.500000	16.459999	16.459999	16.459999	1500	2017-08-22
1564	2014-07-24	16.450001	16.450001	16.219999	16.309999	16.309999	2900	2017-08-22
1565	2014-07-25	16.420000	16.490000	16.360001	16.490000	16.490000	3400	2017-08-22
1566	2014-07-28	16.549999	16.600000	16.500000	16.600000	16.600000	7300	2017-08-22
1567	2014-07-29	16.600000	16.600000	16.420000	16.459999	16.459999	2800	2017-08-22
1568	2014-07-30	16.290001	16.469999	16.290001	16.430000	16.430000	2300	2017-08-22
1569	2014-07-31	16.240000	16.240000	16.180000	16.190001	16.190001	2300	2017-08-22
1570	2014-08-01	16.049999	16.260000	16.049999	16.240000	16.240000	2200	2017-08-22
1571	2014-08-04	16.250000	16.260000	16.200001	16.200001	16.200001	2700	2017-08-22
1572	2014-08-05	16.330000	16.330000	16.090000	16.090000	16.090000	6700	2017-08-22
1573	2014-08-06	16.170000	16.270000	16.170000	16.240000	16.240000	3600	2017-08-22
1574	2014-08-07	16.250000	16.400000	16.250000	16.389999	16.389999	7400	2017-08-22
1575	2014-08-08	16.350000	16.500000	16.350000	16.500000	16.500000	700	2017-08-22
1576	2014-08-11	16.280001	16.290001	16.209999	16.290001	16.290001	1000	2017-08-22
1577	2014-08-12	16.450001	16.450001	16.370001	16.370001	16.370001	1200	2017-08-22
1578	2014-08-13	16.309999	16.350000	16.160000	16.160000	16.160000	10200	2017-08-22
1579	2014-08-14	16.350000	16.350000	16.200001	16.230000	16.230000	1700	2017-08-22
1580	2014-08-15	16.100000	16.180000	16.090000	16.129999	16.129999	9400	2017-08-22
1581	2014-08-18	16.139999	16.139999	16.059999	16.070000	16.070000	1000	2017-08-22
1582	2014-08-19	15.960000	15.960000	15.900000	15.900000	15.900000	5700	2017-08-22
1583	2014-08-20	15.800000	15.900000	15.410000	15.770000	15.770000	12100	2017-08-22
1584	2014-08-21	15.010000	15.760000	15.010000	15.680000	15.680000	10500	2017-08-22
1585	2014-08-22	16.180000	16.500000	15.640000	15.710000	15.710000	3300	2017-08-22
1586	2014-08-25	15.660000	15.700000	15.650000	15.670000	15.670000	2800	2017-08-22
1587	2014-08-26	15.700000	15.700000	15.660000	15.660000	15.660000	2100	2017-08-22
1588	2014-08-27	15.710000	15.810000	15.680000	15.700000	15.700000	30800	2017-08-22
1589	2014-08-28	15.830000	15.890000	15.740000	15.740000	15.740000	8500	2017-08-22
1590	2014-08-29	15.730000	15.840000	15.720000	15.720000	15.720000	29300	2017-08-22
1591	2014-09-02	15.610000	15.630000	15.550000	15.610000	15.610000	3900	2017-08-22
1592	2014-09-03	15.600000	15.720000	15.530000	15.620000	15.620000	23600	2017-08-22
1593	2014-09-04	15.570000	15.710000	15.510000	15.510000	15.510000	21100	2017-08-22
1594	2014-09-05	15.590000	15.680000	15.540000	15.560000	15.560000	4600	2017-08-22
1595	2014-09-08	15.460000	15.570000	15.430000	15.460000	15.460000	5200	2017-08-22
1596	2014-09-09	15.410000	15.410000	15.260000	15.290000	15.290000	4500	2017-08-22
1597	2014-09-10	15.280000	15.350000	15.170000	15.350000	15.350000	2700	2017-08-22
1598	2014-09-11	15.350000	15.350000	15.110000	15.250000	15.250000	4500	2017-08-22
1599	2014-09-12	15.110000	15.230000	15.080000	15.230000	15.230000	1000	2017-08-22
1600	2014-09-15	15.330000	15.330000	15.130000	15.130000	15.130000	1700	2017-08-22
1601	2014-09-16	15.160000	15.220000	15.120000	15.220000	15.220000	3900	2017-08-22
1602	2014-09-17	15.170000	15.170000	14.980000	14.980000	14.980000	7600	2017-08-22
1603	2014-09-18	14.930000	14.980000	14.900000	14.900000	14.900000	2100	2017-08-22
1604	2014-09-19	14.900000	14.900000	14.820000	14.820000	14.820000	2300	2017-08-22
1605	2014-09-22	14.800000	14.800000	14.730000	14.730000	14.730000	12100	2017-08-22
1606	2014-09-23	14.730000	14.840000	14.730000	14.760000	14.760000	12400	2017-08-22
1607	2014-09-24	14.630000	14.660000	14.600000	14.600000	14.600000	6200	2017-08-22
1608	2014-09-25	14.600000	14.600000	14.530000	14.560000	14.560000	16100	2017-08-22
1609	2014-09-26	14.430000	14.430000	14.420000	14.420000	14.420000	1300	2017-08-22
1610	2014-09-29	14.430000	14.500000	14.430000	14.490000	14.490000	12200	2017-08-22
1611	2014-09-30	14.120000	14.480000	14.120000	14.380000	14.380000	7400	2017-08-22
1612	2014-10-01	14.490000	14.490000	14.150000	14.210000	14.210000	7700	2017-08-22
1613	2014-10-02	14.040000	14.060000	14.000000	14.000000	14.000000	6800	2017-08-22
1614	2014-10-03	13.920000	13.920000	13.500000	13.530000	13.530000	17500	2017-08-22
1615	2014-10-06	13.210000	13.780000	13.210000	13.720000	13.720000	2200	2017-08-22
1616	2014-10-07	13.780000	13.970000	13.780000	13.910000	13.910000	7000	2017-08-22
1617	2014-10-08	14.130000	14.190000	13.980000	14.160000	14.160000	11800	2017-08-22
1618	2014-10-09	14.230000	14.230000	14.090000	14.110000	14.110000	2900	2017-08-22
1619	2014-10-10	13.880000	13.970000	13.880000	13.970000	13.970000	5500	2017-08-22
1620	2014-10-13	13.980000	13.980000	13.880000	13.960000	13.960000	2600	2017-08-22
1621	2014-10-14	13.660000	14.050000	13.660000	13.850000	13.850000	2100	2017-08-22
1622	2014-10-15	14.010000	14.010000	13.910000	13.910000	13.910000	800	2017-08-22
1623	2014-10-16	13.700000	13.840000	13.610000	13.840000	13.840000	56400	2017-08-22
1624	2014-10-17	14.190000	14.190000	13.890000	13.910000	13.910000	4900	2017-08-22
1625	2014-10-20	14.050000	14.050000	13.880000	14.030000	14.030000	8600	2017-08-22
1626	2014-10-21	14.170000	14.230000	13.610000	14.160000	14.160000	4900	2017-08-22
1627	2014-10-22	14.090000	14.130000	13.980000	14.000000	14.000000	9200	2017-08-22
1628	2014-10-23	13.900000	13.930000	13.810000	13.920000	13.920000	3900	2017-08-22
1629	2014-10-24	13.860000	13.860000	13.820000	13.850000	13.850000	4300	2017-08-22
1630	2014-10-27	13.850000	13.870000	13.850000	13.870000	13.870000	2200	2017-08-22
1631	2014-10-28	14.040000	14.040000	13.990000	14.010000	14.010000	1600	2017-08-22
1632	2014-10-29	14.060000	14.060000	13.980000	13.980000	13.980000	600	2017-08-22
1633	2014-10-30	13.550000	13.810000	13.550000	13.720000	13.720000	4900	2017-08-22
1634	2014-10-31	13.480000	13.570000	13.370000	13.570000	13.570000	6600	2017-08-22
1635	2014-11-03	13.370000	13.700000	13.370000	13.670000	13.670000	6500	2017-08-22
1636	2014-11-04	13.670000	13.670000	13.670000	13.670000	13.670000	0	2017-08-22
1637	2014-11-05	13.290000	13.330000	13.190000	13.190000	13.190000	2700	2017-08-22
1638	2014-11-06	13.150000	13.220000	12.980000	13.000000	13.000000	3500	2017-08-22
1639	2014-11-07	13.070000	13.150000	12.900000	13.150000	13.150000	8000	2017-08-22
1640	2014-11-10	13.180000	13.180000	13.010000	13.010000	13.010000	600	2017-08-22
1641	2014-11-11	12.990000	13.330000	12.990000	13.330000	13.330000	2500	2017-08-22
1642	2014-11-12	13.190000	13.250000	13.060000	13.110000	13.110000	3000	2017-08-22
1643	2014-11-13	13.310000	13.310000	12.900000	13.020000	13.020000	5100	2017-08-22
1644	2014-11-14	13.090000	13.310000	13.090000	13.310000	13.310000	13400	2017-08-22
1645	2014-11-17	12.930000	13.220000	12.930000	13.140000	13.140000	10900	2017-08-22
1646	2014-11-18	13.170000	13.200000	13.170000	13.180000	13.180000	6500	2017-08-22
1647	2014-11-19	13.220000	13.220000	12.970000	13.050000	13.050000	9300	2017-08-22
1648	2014-11-20	13.320000	13.340000	13.240000	13.300000	13.300000	2000	2017-08-22
1649	2014-11-21	13.580000	13.590000	13.480000	13.490000	13.490000	6000	2017-08-22
1650	2014-11-24	13.470000	13.470000	13.200000	13.280000	13.280000	3800	2017-08-22
1651	2014-11-25	13.160000	13.590000	13.160000	13.330000	13.330000	7900	2017-08-22
1652	2014-11-26	13.160000	13.500000	13.160000	13.490000	13.490000	12200	2017-08-22
1653	2014-11-28	13.270000	13.270000	13.180000	13.180000	13.180000	900	2017-08-22
1654	2014-12-01	13.220000	13.650000	13.220000	13.590000	13.590000	29500	2017-08-22
1655	2014-12-02	13.320000	13.440000	13.320000	13.420000	13.420000	3500	2017-08-22
1656	2014-12-03	13.400000	13.530000	13.400000	13.480000	13.480000	11400	2017-08-22
1657	2014-12-04	13.440000	13.670000	13.440000	13.670000	13.670000	11400	2017-08-22
1658	2014-12-05	13.630000	13.630000	13.150000	13.440000	13.440000	17800	2017-08-22
1659	2014-12-08	13.710000	13.710000	13.150000	13.550000	13.550000	6800	2017-08-22
1660	2014-12-09	13.740000	13.830000	13.690000	13.700000	13.700000	2700	2017-08-22
1661	2014-12-10	13.780000	13.780000	13.670000	13.680000	13.680000	2000	2017-08-22
1662	2014-12-11	13.550000	13.700000	13.160000	13.580000	13.580000	3500	2017-08-22
1663	2014-12-12	13.530000	13.560000	13.480000	13.560000	13.560000	8000	2017-08-22
1664	2014-12-15	13.500000	13.500000	13.230000	13.230000	13.230000	3600	2017-08-22
1665	2014-12-16	13.380000	13.380000	13.090000	13.170000	13.170000	3600	2017-08-22
1666	2014-12-17	13.130000	13.130000	12.930000	12.960000	12.960000	1600	2017-08-22
1667	2014-12-18	13.000000	13.180000	13.000000	13.160000	13.160000	2500	2017-08-22
1668	2014-12-19	13.150000	13.160000	13.100000	13.110000	13.110000	5000	2017-08-22
1669	2014-12-22	13.090000	13.090000	12.890000	12.960000	12.960000	10300	2017-08-22
1670	2014-12-23	12.880000	13.090000	12.880000	13.080000	13.080000	1900	2017-08-22
1671	2014-12-24	12.920000	13.050000	12.920000	13.050000	13.050000	5100	2017-08-22
1672	2014-12-26	13.300000	13.380000	13.250000	13.250000	13.250000	4400	2017-08-22
1673	2014-12-29	13.320000	13.320000	13.100000	13.230000	13.230000	6500	2017-08-22
1674	2014-12-30	13.230000	13.430000	13.230000	13.400000	13.400000	3500	2017-08-22
1675	2014-12-31	13.250000	13.270000	13.250000	13.270000	13.270000	5200	2017-08-22
1676	2015-01-02	12.960000	13.160000	12.960000	13.040000	13.040000	2400	2017-08-22
1677	2015-01-05	13.290000	13.320000	13.290000	13.320000	13.320000	9000	2017-08-22
1678	2015-01-06	13.390000	13.490000	13.310000	13.490000	13.490000	2500	2017-08-22
1679	2015-01-07	13.480000	13.480000	13.000000	13.450000	13.450000	5600	2017-08-22
1680	2015-01-08	13.500000	13.500000	13.380000	13.380000	13.380000	2600	2017-08-22
1681	2015-01-09	13.500000	13.590000	13.500000	13.590000	13.590000	1500	2017-08-22
1682	2015-01-12	13.590000	13.690000	13.590000	13.690000	13.690000	2300	2017-08-22
1683	2015-01-13	13.700000	13.770000	13.700000	13.720000	13.720000	1200	2017-08-22
1684	2015-01-14	13.660000	13.670000	13.590000	13.590000	13.590000	3500	2017-08-22
1685	2015-01-15	13.890000	13.920000	13.860000	13.870000	13.870000	3400	2017-08-22
1686	2015-01-16	14.030000	14.050000	13.940000	14.050000	14.050000	7800	2017-08-22
1687	2015-01-20	14.050000	14.180000	14.050000	14.170000	14.170000	3800	2017-08-22
1688	2015-01-21	14.100000	14.140000	14.040000	14.050000	14.050000	4200	2017-08-22
1689	2015-01-22	14.180000	14.240000	14.180000	14.180000	14.180000	4700	2017-08-22
1690	2015-01-23	14.090000	14.090000	13.700000	13.990000	13.990000	4400	2017-08-22
1691	2015-01-26	13.790000	13.850000	13.770000	13.850000	13.850000	1200	2017-08-22
1692	2015-01-27	12.950000	13.970000	12.630000	13.970000	13.970000	6500	2017-08-22
1693	2015-01-28	13.900000	13.920000	13.010000	13.820000	13.820000	6000	2017-08-22
1694	2015-01-29	13.560000	13.600000	13.320000	13.400000	13.400000	3200	2017-08-22
1695	2015-01-30	13.490000	13.730000	13.450000	13.650000	13.650000	27900	2017-08-22
1696	2015-02-02	13.460000	13.600000	13.440000	13.500000	13.500000	10100	2017-08-22
1697	2015-02-03	13.410000	13.670000	13.400000	13.620000	13.620000	1600	2017-08-22
1698	2015-02-04	13.640000	13.770000	13.060000	13.650000	13.650000	31700	2017-08-22
1699	2015-02-05	13.550000	13.820000	13.510000	13.800000	13.800000	62300	2017-08-22
1700	2015-02-06	13.800000	14.230000	13.030000	13.970000	13.970000	2500	2017-08-22
1701	2015-02-09	13.500000	13.520000	13.190000	13.360000	13.360000	10100	2017-08-22
1702	2015-02-10	13.240000	13.270000	13.220000	13.270000	13.270000	1800	2017-08-22
1703	2015-02-11	13.500000	13.500000	13.080000	13.110000	13.110000	1100	2017-08-22
1704	2015-02-12	13.130000	13.300000	13.010000	13.130000	13.130000	4100	2017-08-22
1705	2015-02-13	13.110000	13.290000	13.110000	13.290000	13.290000	1200	2017-08-22
1706	2015-02-17	13.200000	13.200000	12.810000	12.860000	12.860000	13800	2017-08-22
1707	2015-02-18	12.820000	12.860000	12.700000	12.830000	12.830000	2100	2017-08-22
1708	2015-02-19	12.760000	12.760000	12.760000	12.760000	12.760000	100	2017-08-22
1709	2015-02-20	12.770000	12.770000	12.680000	12.700000	12.700000	1000	2017-08-22
1710	2015-02-23	12.690000	12.720000	12.690000	12.720000	12.720000	600	2017-08-22
1711	2015-02-24	12.660000	12.750000	12.660000	12.740000	12.740000	1400	2017-08-22
1712	2015-02-25	12.840000	12.980000	12.750000	12.770000	12.770000	2100	2017-08-22
1713	2015-02-26	12.930000	12.990000	12.870000	12.880000	12.880000	4300	2017-08-22
1714	2015-02-27	13.000000	13.020000	12.980000	13.000000	13.000000	2400	2017-08-22
1715	2015-03-02	13.090000	13.090000	13.000000	13.020000	13.020000	3300	2017-08-22
1716	2015-03-03	13.000000	13.080000	13.000000	13.010000	13.010000	8200	2017-08-22
1717	2015-03-04	13.000000	13.010000	13.000000	13.000000	13.000000	31000	2017-08-22
1718	2015-03-05	13.010000	13.010000	12.940000	13.000000	13.000000	4200	2017-08-22
1719	2015-03-06	13.000000	13.090000	12.740000	13.090000	13.090000	152400	2017-08-22
1720	2015-03-09	12.910000	12.940000	12.530000	12.540000	12.540000	14000	2017-08-22
1721	2015-03-10	12.750000	12.750000	12.300000	12.340000	12.340000	19500	2017-08-22
1722	2015-03-11	12.260000	12.260000	12.030000	12.210000	12.210000	5400	2017-08-22
1723	2015-03-12	12.210000	12.210000	12.210000	12.210000	12.210000	0	2017-08-22
1724	2015-03-13	12.260000	12.260000	12.130000	12.140000	12.140000	1200	2017-08-22
1725	2015-03-16	12.100000	12.100000	11.850000	12.040000	12.040000	5200	2017-08-22
1726	2015-03-17	11.860000	11.960000	11.830000	11.890000	11.890000	4600	2017-08-22
1727	2015-03-18	11.850000	12.160000	11.820000	12.160000	12.160000	4700	2017-08-22
1728	2015-03-19	12.170000	12.270000	12.170000	12.260000	12.260000	1300	2017-08-22
1729	2015-03-20	12.390000	12.450000	12.320000	12.420000	12.420000	7100	2017-08-22
1730	2015-03-23	12.400000	12.600000	12.380000	12.560000	12.560000	6700	2017-08-22
1731	2015-03-24	12.360000	12.490000	12.360000	12.450000	12.450000	3700	2017-08-22
1732	2015-03-25	12.450000	12.590000	12.450000	12.480000	12.480000	3900	2017-08-22
1733	2015-03-26	12.590000	12.590000	12.540000	12.540000	12.540000	500	2017-08-22
1734	2015-03-27	12.470000	12.590000	12.450000	12.590000	12.590000	800	2017-08-22
1735	2015-03-30	12.260000	12.260000	12.140000	12.200000	12.200000	2200	2017-08-22
1736	2015-03-31	12.400000	12.400000	12.400000	12.400000	12.400000	100	2017-08-22
1737	2015-04-01	12.490000	12.770000	12.490000	12.700000	12.700000	16500	2017-08-22
1738	2015-04-02	12.500000	12.650000	12.500000	12.600000	12.600000	2600	2017-08-22
1739	2015-04-06	12.800000	12.900000	12.800000	12.860000	12.860000	2300	2017-08-22
1740	2015-04-07	12.830000	12.850000	12.790000	12.850000	12.850000	600	2017-08-22
1741	2015-04-08	12.330000	12.760000	12.330000	12.740000	12.740000	1700	2017-08-22
1742	2015-04-09	12.700000	12.980000	12.530000	12.980000	12.980000	1100	2017-08-22
1743	2015-04-10	12.860000	12.860000	12.770000	12.820000	12.820000	500	2017-08-22
1744	2015-04-13	12.590000	12.590000	12.560000	12.560000	12.560000	1100	2017-08-22
1745	2015-04-14	12.520000	12.640000	12.520000	12.630000	12.630000	3700	2017-08-22
1746	2015-04-15	12.630000	12.630000	12.630000	12.630000	12.630000	0	2017-08-22
1747	2015-04-16	12.710000	12.710000	12.360000	12.530000	12.530000	5600	2017-08-22
1748	2015-04-17	12.640000	12.750000	12.640000	12.750000	12.750000	700	2017-08-22
1749	2015-04-20	12.630000	12.630000	12.460000	12.470000	12.470000	5800	2017-08-22
1750	2015-04-21	12.340000	12.550000	12.340000	12.540000	12.540000	2000	2017-08-22
1751	2015-04-22	12.380000	12.400000	12.270000	12.270000	12.270000	13700	2017-08-22
1752	2015-04-23	12.250000	12.400000	12.140000	12.400000	12.400000	7200	2017-08-22
1753	2015-04-24	12.200000	12.250000	12.200000	12.250000	12.250000	600	2017-08-22
1754	2015-04-27	12.500000	12.520000	12.500000	12.520000	12.520000	700	2017-08-22
1755	2015-04-28	12.490000	12.610000	12.490000	12.610000	12.610000	3200	2017-08-22
1756	2015-04-29	12.610000	12.670000	12.520000	12.560000	12.560000	2700	2017-08-22
1757	2015-04-30	12.320000	12.480000	12.160000	12.420000	12.420000	4600	2017-08-22
1758	2015-05-01	12.280000	12.280000	12.270000	12.270000	12.270000	1500	2017-08-22
1759	2015-05-04	12.300000	12.560000	12.300000	12.520000	12.520000	5700	2017-08-22
1760	2015-05-05	12.520000	12.580000	12.460000	12.470000	12.470000	2400	2017-08-22
1761	2015-05-06	12.420000	12.420000	12.370000	12.370000	12.370000	900	2017-08-22
1762	2015-05-07	12.290000	12.340000	12.290000	12.290000	12.290000	2400	2017-08-22
1763	2015-05-08	12.410000	12.410000	12.410000	12.410000	12.410000	400	2017-08-22
1764	2015-05-11	12.310000	12.310000	12.250000	12.250000	12.250000	800	2017-08-22
1765	2015-05-12	12.290000	12.350000	12.010000	12.020000	12.020000	5000	2017-08-22
1766	2015-05-13	12.210000	12.550000	12.210000	12.550000	12.550000	5000	2017-08-22
1767	2015-05-14	12.640000	12.670000	12.640000	12.670000	12.670000	1200	2017-08-22
1768	2015-05-15	12.580000	12.800000	12.580000	12.740000	12.740000	2100	2017-08-22
1769	2015-05-18	12.870000	12.870000	12.790000	12.800000	12.800000	4200	2017-08-22
1770	2015-05-19	12.690000	12.690000	12.310000	12.560000	12.560000	10600	2017-08-22
1771	2015-05-20	12.600000	12.600000	12.600000	12.600000	12.600000	100	2017-08-22
1772	2015-05-21	12.550000	12.590000	12.550000	12.570000	12.570000	800	2017-08-22
1773	2015-05-22	12.530000	12.530000	12.350000	12.460000	12.460000	12200	2017-08-22
1774	2015-05-26	12.330000	12.330000	12.230000	12.230000	12.230000	800	2017-08-22
1775	2015-05-27	12.500000	12.500000	12.160000	12.210000	12.210000	2700	2017-08-22
1776	2015-05-28	12.130000	12.130000	12.120000	12.120000	12.120000	800	2017-08-22
1777	2015-05-29	12.120000	12.140000	12.120000	12.140000	12.140000	500	2017-08-22
1778	2015-06-01	12.180000	12.180000	12.000000	12.020000	12.020000	1300	2017-08-22
1779	2015-06-02	12.020000	12.020000	12.020000	12.020000	12.020000	1700	2017-08-22
1780	2015-06-03	12.050000	12.050000	11.960000	11.960000	11.960000	800	2017-08-22
1781	2015-06-04	11.960000	11.960000	11.910000	11.910000	11.910000	1000	2017-08-22
1782	2015-06-05	11.900000	11.910000	11.810000	11.890000	11.890000	2500	2017-08-22
1783	2015-06-08	11.910000	11.960000	11.910000	11.960000	11.960000	600	2017-08-22
1784	2015-06-09	12.030000	12.030000	12.000000	12.000000	12.000000	600	2017-08-22
1785	2015-06-10	12.130000	12.130000	12.090000	12.090000	12.090000	1600	2017-08-22
1786	2015-06-11	11.960000	12.070000	11.950000	12.070000	12.070000	20900	2017-08-22
1787	2015-06-12	12.000000	12.010000	11.880000	11.880000	11.880000	1600	2017-08-22
1788	2015-06-15	11.990000	11.990000	11.740000	11.810000	11.810000	1900	2017-08-22
1789	2015-06-16	11.720000	11.720000	11.680000	11.700000	11.700000	900	2017-08-22
1790	2015-06-17	11.680000	11.680000	11.680000	11.680000	11.680000	200	2017-08-22
1791	2015-06-18	11.790000	11.840000	11.650000	11.730000	11.730000	4800	2017-08-22
1792	2015-06-19	11.780000	11.800000	11.740000	11.740000	11.740000	2000	2017-08-22
1793	2015-06-22	11.500000	11.500000	11.310000	11.310000	11.310000	2600	2017-08-22
1794	2015-06-23	11.510000	11.560000	11.340000	11.490000	11.490000	3700	2017-08-22
1795	2015-06-24	11.570000	11.620000	11.340000	11.620000	11.620000	5600	2017-08-22
1796	2015-06-25	11.690000	11.760000	11.670000	11.760000	11.760000	3200	2017-08-22
1797	2015-06-26	11.700000	11.700000	11.690000	11.690000	11.690000	1000	2017-08-22
1798	2015-06-29	11.690000	11.700000	11.640000	11.640000	11.640000	2200	2017-08-22
1799	2015-06-30	11.690000	11.710000	11.660000	11.660000	11.660000	900	2017-08-22
1800	2015-07-01	11.750000	11.780000	11.710000	11.760000	11.760000	5100	2017-08-22
1801	2015-07-02	11.540000	11.790000	11.540000	11.720000	11.720000	7400	2017-08-22
1802	2015-07-06	11.370000	11.470000	11.340000	11.470000	11.470000	1300	2017-08-22
1803	2015-07-07	11.240000	11.270000	11.210000	11.270000	11.270000	500	2017-08-22
1804	2015-07-08	10.950000	11.160000	10.950000	11.120000	11.120000	1000	2017-08-22
1805	2015-07-09	11.390000	11.390000	10.950000	11.050000	11.050000	4100	2017-08-22
1806	2015-07-10	11.090000	11.100000	11.090000	11.100000	11.100000	400	2017-08-22
1807	2015-07-13	11.130000	11.180000	11.130000	11.130000	11.130000	700	2017-08-22
1808	2015-07-14	10.900000	11.340000	10.820000	11.060000	11.060000	1900	2017-08-22
1809	2015-07-15	11.000000	11.000000	11.000000	11.000000	11.000000	1000	2017-08-22
1810	2015-07-16	10.900000	10.910000	10.830000	10.860000	10.860000	12600	2017-08-22
1811	2015-07-17	10.860000	10.860000	10.720000	10.720000	10.720000	1500	2017-08-22
1812	2015-07-20	10.520000	10.650000	10.310000	10.630000	10.630000	7400	2017-08-22
1813	2015-07-21	10.570000	10.570000	10.470000	10.550000	10.550000	1400	2017-08-22
1814	2015-07-22	10.480000	10.480000	10.380000	10.380000	10.380000	1900	2017-08-22
1815	2015-07-23	10.600000	10.600000	10.350000	10.470000	10.470000	1300	2017-08-22
1816	2015-07-24	10.470000	10.600000	10.460000	10.600000	10.600000	5700	2017-08-22
1817	2015-07-27	10.210000	10.630000	10.210000	10.630000	10.630000	4300	2017-08-22
1818	2015-07-28	10.500000	10.500000	10.390000	10.450000	10.450000	500	2017-08-22
1819	2015-07-29	10.590000	10.620000	10.570000	10.600000	10.600000	600	2017-08-22
1820	2015-07-30	10.580000	10.640000	10.580000	10.610000	10.610000	1700	2017-08-22
1821	2015-07-31	10.680000	10.680000	10.380000	10.550000	10.550000	4100	2017-08-22
1822	2015-08-03	10.330000	10.330000	10.210000	10.310000	10.310000	2700	2017-08-22
1823	2015-08-04	10.270000	10.270000	10.210000	10.210000	10.210000	1500	2017-08-22
1824	2015-08-05	10.200000	10.200000	10.160000	10.160000	10.160000	400	2017-08-22
1825	2015-08-06	10.090000	10.210000	10.010000	10.180000	10.180000	5900	2017-08-22
1826	2015-08-07	10.250000	10.350000	10.160000	10.300000	10.300000	13600	2017-08-22
1827	2015-08-10	10.420000	10.690000	10.400000	10.620000	10.620000	2700	2017-08-22
1828	2015-08-11	10.660000	10.660000	10.620000	10.620000	10.620000	600	2017-08-22
1829	2015-08-12	10.660000	10.790000	10.660000	10.780000	10.780000	1900	2017-08-22
1830	2015-08-13	10.500000	10.690000	10.500000	10.670000	10.670000	900	2017-08-22
1831	2015-08-14	10.510000	10.750000	10.510000	10.750000	10.750000	300	2017-08-22
1832	2015-08-17	10.660000	10.750000	10.650000	10.750000	10.750000	700	2017-08-22
1833	2015-08-18	10.520000	10.680000	10.520000	10.680000	10.680000	1100	2017-08-22
1834	2015-08-19	10.750000	10.960000	10.750000	10.960000	10.960000	6000	2017-08-22
1835	2015-08-20	11.070000	11.360000	11.050000	11.080000	11.080000	4700	2017-08-22
1836	2015-08-21	10.960000	11.080000	10.960000	11.080000	11.080000	1700	2017-08-22
1837	2015-08-24	11.300000	11.300000	10.430000	10.580000	10.580000	3200	2017-08-22
1838	2015-08-25	10.640000	10.640000	10.360000	10.440000	10.440000	5500	2017-08-22
1839	2015-08-26	10.400000	10.590000	10.300000	10.500000	10.500000	7700	2017-08-22
1840	2015-08-27	10.700000	10.790000	10.700000	10.790000	10.790000	1200	2017-08-22
1841	2015-08-28	10.870000	10.870000	10.870000	10.870000	10.870000	200	2017-08-22
1842	2015-08-31	10.760000	10.890000	10.760000	10.860000	10.860000	400	2017-08-22
1843	2015-09-01	10.890000	10.890000	10.730000	10.770000	10.770000	1600	2017-08-22
1844	2015-09-02	10.830000	10.830000	10.830000	10.830000	10.830000	200	2017-08-22
1845	2015-09-03	10.560000	10.850000	10.560000	10.850000	10.850000	900	2017-08-22
1846	2015-09-04	10.620000	10.660000	10.570000	10.660000	10.660000	2600	2017-08-22
1847	2015-09-08	10.720000	10.920000	10.710000	10.920000	10.920000	1300	2017-08-22
1848	2015-09-09	10.920000	10.920000	10.920000	10.920000	10.920000	0	2017-08-22
1849	2015-09-10	10.460000	10.600000	10.460000	10.600000	10.600000	500	2017-08-22
1850	2015-09-11	10.530000	10.530000	10.310000	10.360000	10.360000	800	2017-08-22
1851	2015-09-14	10.360000	10.360000	10.360000	10.360000	10.360000	0	2017-08-22
1852	2015-09-15	10.380000	10.420000	10.210000	10.210000	10.210000	700	2017-08-22
1853	2015-09-16	10.500000	10.500000	10.310000	10.310000	10.310000	200	2017-08-22
1854	2015-09-17	10.310000	10.310000	10.310000	10.310000	10.310000	0	2017-08-22
1855	2015-09-18	10.510000	10.510000	10.470000	10.480000	10.480000	1000	2017-08-22
1856	2015-09-21	10.520000	10.520000	10.340000	10.340000	10.340000	1500	2017-08-22
1857	2015-09-22	10.070000	10.070000	10.010000	10.010000	10.010000	2100	2017-08-22
1858	2015-09-23	9.910000	9.990000	9.880000	9.990000	9.990000	5300	2017-08-22
1859	2015-09-24	10.150000	10.280000	10.150000	10.280000	10.280000	2400	2017-08-22
1860	2015-09-25	10.280000	10.280000	10.280000	10.280000	10.280000	0	2017-08-22
1861	2015-09-28	9.850000	9.890000	9.780000	9.780000	9.780000	3600	2017-08-22
1862	2015-09-29	10.050000	10.050000	9.760000	9.760000	9.760000	10000	2017-08-22
1863	2015-09-30	9.620000	9.840000	9.620000	9.690000	9.690000	23800	2017-08-22
1864	2015-10-01	9.610000	9.730000	9.610000	9.610000	9.610000	1500	2017-08-22
1865	2015-10-02	9.720000	9.740000	9.700000	9.720000	9.720000	1900	2017-08-22
1866	2015-10-05	9.810000	9.890000	9.700000	9.760000	9.760000	5000	2017-08-22
1867	2015-10-06	10.010000	10.060000	10.000000	10.060000	10.060000	2900	2017-08-22
1868	2015-10-07	10.090000	10.170000	10.090000	10.160000	10.160000	2700	2017-08-22
1869	2015-10-08	10.150000	10.300000	10.150000	10.190000	10.190000	1700	2017-08-22
1870	2015-10-09	10.500000	10.560000	10.440000	10.560000	10.560000	3700	2017-08-22
1871	2015-10-12	10.700000	10.770000	10.660000	10.660000	10.660000	3500	2017-08-22
1872	2015-10-13	10.660000	10.700000	10.600000	10.640000	10.640000	9000	2017-08-22
1873	2015-10-14	10.890000	10.890000	10.640000	10.650000	10.650000	3200	2017-08-22
1874	2015-10-15	10.810000	10.850000	10.730000	10.790000	10.790000	25500	2017-08-22
1875	2015-10-16	10.840000	11.080000	10.840000	10.840000	10.840000	5900	2017-08-22
1876	2015-10-19	10.940000	10.940000	10.890000	10.910000	10.910000	900	2017-08-22
1877	2015-10-20	10.970000	11.010000	10.970000	11.010000	11.010000	1600	2017-08-22
1878	2015-10-21	10.770000	10.810000	10.770000	10.810000	10.810000	300	2017-08-22
1879	2015-10-22	10.810000	10.810000	10.810000	10.810000	10.810000	0	2017-08-22
1880	2015-10-23	10.710000	10.710000	10.710000	10.710000	10.710000	1000	2017-08-22
1881	2015-10-26	10.710000	10.710000	10.710000	10.710000	10.710000	0	2017-08-22
1882	2015-10-27	10.690000	10.690000	10.690000	10.690000	10.690000	1600	2017-08-22
1883	2015-10-28	10.750000	10.810000	10.580000	10.810000	10.810000	1000	2017-08-22
1884	2015-10-29	10.710000	10.710000	10.700000	10.710000	10.710000	1200	2017-08-22
1885	2015-10-30	10.620000	10.620000	10.620000	10.620000	10.620000	200	2017-08-22
1886	2015-11-02	10.500000	10.500000	10.380000	10.440000	10.440000	1600	2017-08-22
1887	2015-11-03	10.440000	10.440000	10.440000	10.440000	10.440000	0	2017-08-22
1888	2015-11-04	10.290000	10.300000	10.190000	10.190000	10.190000	1600	2017-08-22
1889	2015-11-05	10.190000	10.190000	10.190000	10.190000	10.190000	0	2017-08-22
1890	2015-11-06	10.050000	10.050000	10.020000	10.020000	10.020000	2000	2017-08-22
1891	2015-11-09	9.900000	9.900000	9.680000	9.780000	9.780000	5300	2017-08-22
1892	2015-11-10	9.610000	9.700000	9.550000	9.560000	9.560000	1400	2017-08-22
1893	2015-11-11	9.520000	9.520000	9.370000	9.370000	9.370000	1500	2017-08-22
1894	2015-11-12	9.210000	9.330000	9.210000	9.330000	9.330000	900	2017-08-22
1895	2015-11-13	9.210000	9.210000	9.140000	9.150000	9.150000	1200	2017-08-22
1896	2015-11-16	8.910000	9.210000	8.910000	9.210000	9.210000	5100	2017-08-22
1897	2015-11-17	9.180000	9.180000	9.070000	9.070000	9.070000	3500	2017-08-22
1898	2015-11-18	9.050000	9.050000	8.920000	8.970000	8.970000	7800	2017-08-22
1899	2015-11-19	9.040000	9.110000	9.020000	9.110000	9.110000	2300	2017-08-22
1900	2015-11-20	9.080000	9.080000	9.080000	9.080000	9.080000	600	2017-08-22
1901	2015-11-23	9.570000	9.570000	8.980000	9.050000	9.050000	1800	2017-08-22
1902	2015-11-24	8.910000	8.940000	8.850000	8.900000	8.900000	5300	2017-08-22
1903	2015-11-25	8.870000	8.870000	8.800000	8.820000	8.820000	700	2017-08-22
1904	2015-11-27	8.820000	8.820000	8.820000	8.820000	8.820000	0	2017-08-22
1905	2015-11-30	8.810000	8.850000	8.750000	8.820000	8.820000	4700	2017-08-22
1906	2015-12-01	8.850000	8.870000	8.830000	8.870000	8.870000	1700	2017-08-22
1907	2015-12-02	8.900000	8.900000	8.780000	8.780000	8.780000	1400	2017-08-22
1908	2015-12-03	8.620000	8.950000	8.620000	8.920000	8.920000	3500	2017-08-22
1909	2015-12-04	9.000000	9.440000	9.000000	9.310000	9.310000	5400	2017-08-22
1910	2015-12-07	9.250000	9.250000	9.000000	9.000000	9.000000	1900	2017-08-22
1911	2015-12-08	9.250000	9.250000	8.960000	8.960000	8.960000	2900	2017-08-22
1912	2015-12-09	8.950000	9.130000	8.950000	9.100000	9.100000	3600	2017-08-22
1913	2015-12-10	9.100000	9.100000	8.990000	9.050000	9.050000	1700	2017-08-22
1914	2015-12-11	8.900000	8.900000	8.900000	8.900000	8.900000	200	2017-08-22
1915	2015-12-14	9.020000	9.040000	8.970000	9.000000	9.000000	1600	2017-08-22
1916	2015-12-15	9.040000	9.110000	9.040000	9.110000	9.110000	3200	2017-08-22
1917	2015-12-16	9.290000	9.330000	9.250000	9.260000	9.260000	3600	2017-08-22
1918	2015-12-17	8.940000	8.940000	8.890000	8.930000	8.930000	1100	2017-08-22
1919	2015-12-18	9.080000	9.100000	9.040000	9.060000	9.060000	1600	2017-08-22
1920	2015-12-21	9.330000	9.380000	9.270000	9.280000	9.280000	1800	2017-08-22
1921	2015-12-22	9.150000	9.240000	9.150000	9.200000	9.200000	6100	2017-08-22
1922	2015-12-23	9.160000	9.180000	9.160000	9.180000	9.180000	2400	2017-08-22
1923	2015-12-24	9.300000	9.300000	9.290000	9.290000	9.290000	1000	2017-08-22
1924	2015-12-28	9.340000	9.340000	9.340000	9.340000	9.340000	100	2017-08-22
1925	2015-12-29	9.470000	9.510000	9.410000	9.420000	9.420000	6300	2017-08-22
1926	2015-12-30	9.030000	9.280000	9.030000	9.190000	9.190000	6700	2017-08-22
1927	2015-12-31	9.200000	9.440000	9.200000	9.440000	9.440000	3400	2017-08-22
1928	2016-01-04	9.350000	9.350000	9.350000	9.350000	9.350000	500	2017-08-22
1929	2016-01-05	9.470000	9.470000	9.410000	9.410000	9.410000	500	2017-08-22
1930	2016-01-06	9.310000	9.390000	9.270000	9.290000	9.290000	2800	2017-08-22
1931	2016-01-07	9.470000	9.470000	9.170000	9.290000	9.290000	3900	2017-08-22
1932	2016-01-08	9.380000	9.380000	9.380000	9.380000	9.380000	200	2017-08-22
1933	2016-01-11	9.020000	9.020000	8.900000	8.900000	8.900000	3800	2017-08-22
1934	2016-01-12	8.860000	8.860000	8.860000	8.860000	8.860000	200	2017-08-22
1935	2016-01-13	9.040000	9.040000	8.940000	8.940000	8.940000	200	2017-08-22
1936	2016-01-14	8.840000	8.850000	8.840000	8.840000	8.840000	800	2017-08-22
1937	2016-01-15	8.760000	8.760000	8.700000	8.730000	8.730000	400	2017-08-22
1938	2016-01-19	8.790000	8.790000	8.710000	8.760000	8.760000	900	2017-08-22
1939	2016-01-20	8.580000	8.650000	8.500000	8.650000	8.650000	12400	2017-08-22
1940	2016-01-21	8.600000	8.620000	8.600000	8.620000	8.620000	2000	2017-08-22
1941	2016-01-22	8.770000	8.770000	8.730000	8.730000	8.730000	500	2017-08-22
1942	2016-01-25	9.040000	9.170000	9.040000	9.170000	9.170000	1600	2017-08-22
1943	2016-01-26	9.200000	9.250000	9.190000	9.210000	9.210000	2800	2017-08-22
1944	2016-01-27	9.290000	9.430000	9.290000	9.340000	9.340000	9300	2017-08-22
1945	2016-01-28	9.240000	9.310000	9.160000	9.160000	9.160000	1600	2017-08-22
1946	2016-01-29	9.070000	9.230000	9.070000	9.230000	9.230000	400	2017-08-22
1947	2016-02-01	9.250000	9.250000	9.250000	9.250000	9.250000	200	2017-08-22
1948	2016-02-02	9.010000	9.050000	9.010000	9.050000	9.050000	600	2017-08-22
1949	2016-02-03	9.130000	9.400000	9.120000	9.320000	9.320000	18200	2017-08-22
1950	2016-02-04	9.500000	9.700000	9.500000	9.700000	9.700000	4600	2017-08-22
1951	2016-02-05	9.690000	9.690000	9.620000	9.670000	9.670000	1800	2017-08-22
1952	2016-02-08	9.770000	9.930000	9.770000	9.870000	9.870000	1600	2017-08-22
1953	2016-02-09	9.880000	10.040000	9.880000	10.020000	10.020000	9300	2017-08-22
1954	2016-02-10	9.970000	10.010000	9.900000	10.010000	10.010000	7400	2017-08-22
1955	2016-02-11	10.200000	10.450000	10.200000	10.310000	10.310000	10800	2017-08-22
1956	2016-02-12	10.280000	10.310000	10.200000	10.260000	10.260000	10000	2017-08-22
1957	2016-02-16	10.020000	10.050000	9.910000	9.960000	9.960000	2300	2017-08-22
1958	2016-02-17	10.150000	10.170000	10.080000	10.150000	10.150000	3200	2017-08-22
1959	2016-02-18	10.100000	10.100000	10.100000	10.100000	10.100000	400	2017-08-22
1960	2016-02-19	10.050000	10.150000	10.050000	10.130000	10.130000	1800	2017-08-22
1961	2016-02-22	9.860000	9.900000	9.840000	9.880000	9.880000	2900	2017-08-22
1962	2016-02-23	9.950000	10.080000	9.950000	10.080000	10.080000	3400	2017-08-22
1963	2016-02-24	10.080000	10.080000	10.080000	10.080000	10.080000	0	2017-08-22
1964	2016-02-25	10.020000	10.020000	9.850000	9.850000	9.850000	1800	2017-08-22
1965	2016-02-26	9.770000	9.770000	9.760000	9.770000	9.770000	1000	2017-08-22
1966	2016-02-29	10.310000	10.310000	9.840000	9.840000	9.840000	27300	2017-08-22
1967	2016-03-01	10.060000	10.100000	9.990000	10.000000	10.000000	8500	2017-08-22
1968	2016-03-02	9.900000	9.900000	9.900000	9.900000	9.900000	1200	2017-08-22
1969	2016-03-03	10.150000	10.180000	10.100000	10.100000	10.100000	4400	2017-08-22
1970	2016-03-04	10.400000	10.570000	10.370000	10.500000	10.500000	2000	2017-08-22
1971	2016-03-07	10.750000	10.990000	10.700000	10.730000	10.730000	22200	2017-08-22
1972	2016-03-08	10.850000	10.850000	10.510000	10.530000	10.530000	17300	2017-08-22
1973	2016-03-09	10.500000	10.570000	10.440000	10.440000	10.440000	2000	2017-08-22
1974	2016-03-10	10.590000	10.600000	10.470000	10.470000	10.470000	3200	2017-08-22
1975	2016-03-11	10.400000	10.440000	10.280000	10.340000	10.340000	11900	2017-08-22
1976	2016-03-14	10.260000	10.360000	10.260000	10.260000	10.260000	3400	2017-08-22
1977	2016-03-15	10.450000	10.450000	10.300000	10.300000	10.300000	1300	2017-08-22
1978	2016-03-16	10.260000	10.420000	10.260000	10.400000	10.400000	600	2017-08-22
1979	2016-03-17	10.460000	10.460000	10.460000	10.460000	10.460000	1000	2017-08-22
1980	2016-03-18	10.460000	10.460000	10.460000	10.460000	10.460000	0	2017-08-22
1981	2016-03-21	10.520000	10.520000	10.410000	10.440000	10.440000	1800	2017-08-22
1982	2016-03-22	10.630000	10.690000	10.630000	10.690000	10.690000	1500	2017-08-22
1983	2016-03-23	10.300000	10.300000	10.190000	10.230000	10.230000	1400	2017-08-22
1984	2016-03-24	10.240000	10.240000	10.120000	10.120000	10.120000	1000	2017-08-22
1985	2016-03-28	10.000000	10.150000	9.600000	10.120000	10.120000	4600	2017-08-22
1986	2016-03-29	10.290000	10.350000	10.260000	10.320000	10.320000	1000	2017-08-22
1987	2016-03-30	10.340000	10.340000	10.330000	10.330000	10.330000	400	2017-08-22
1988	2016-03-31	10.520000	10.520000	10.520000	10.520000	10.520000	1600	2017-08-22
1989	2016-04-01	10.550000	10.550000	10.150000	10.160000	10.160000	1600	2017-08-22
1990	2016-04-04	10.160000	10.160000	10.160000	10.160000	10.160000	0	2017-08-22
1991	2016-04-05	10.070000	10.070000	10.060000	10.070000	10.070000	2500	2017-08-22
1992	2016-04-06	10.070000	10.070000	10.070000	10.070000	10.070000	0	2017-08-22
1993	2016-04-07	10.280000	10.280000	10.280000	10.280000	10.280000	400	2017-08-22
1994	2016-04-08	10.280000	10.370000	10.270000	10.270000	10.270000	1400	2017-08-22
1995	2016-04-11	10.540000	10.540000	10.540000	10.540000	10.540000	300	2017-08-22
1996	2016-04-12	10.610000	10.700000	10.570000	10.700000	10.700000	800	2017-08-22
1997	2016-04-13	10.650000	10.730000	10.650000	10.730000	10.730000	5200	2017-08-22
1998	2016-04-14	10.730000	10.730000	10.730000	10.730000	10.730000	0	2017-08-22
1999	2016-04-15	10.420000	10.570000	10.420000	10.470000	10.470000	600	2017-08-22
2000	2016-04-18	10.440000	10.490000	10.360000	10.400000	10.400000	700	2017-08-22
2001	2016-04-19	10.790000	10.830000	10.790000	10.830000	10.830000	1300	2017-08-22
2002	2016-04-20	11.390000	11.390000	10.950000	10.990000	10.990000	2400	2017-08-22
2003	2016-04-21	11.070000	11.070000	11.020000	11.020000	11.020000	800	2017-08-22
2004	2016-04-22	10.900000	10.900000	10.750000	10.810000	10.810000	700	2017-08-22
2005	2016-04-25	10.620000	10.900000	10.620000	10.820000	10.820000	900	2017-08-22
2006	2016-04-26	10.890000	10.890000	10.790000	10.790000	10.790000	400	2017-08-22
2007	2016-04-27	10.970000	10.980000	10.930000	10.930000	10.930000	1600	2017-08-22
2008	2016-04-28	11.150000	11.290000	11.130000	11.290000	11.290000	4400	2017-08-22
2009	2016-04-29	11.620000	11.630000	11.530000	11.530000	11.530000	2400	2017-08-22
2010	2016-05-02	11.530000	11.800000	11.530000	11.800000	11.800000	8600	2017-08-22
2011	2016-05-03	11.500000	11.550000	11.500000	11.510000	11.510000	1100	2017-08-22
2012	2016-05-04	11.340000	11.340000	11.330000	11.330000	11.330000	1000	2017-08-22
2013	2016-05-05	11.900000	11.900000	11.900000	11.900000	11.900000	200	2017-08-22
2014	2016-05-06	11.570000	11.570000	11.570000	11.570000	11.570000	200	2017-08-22
2015	2016-05-09	11.330000	11.330000	11.130000	11.190000	11.190000	5100	2017-08-22
2016	2016-05-10	11.290000	11.290000	11.290000	11.290000	11.290000	1600	2017-08-22
2017	2016-05-11	11.290000	11.290000	11.290000	11.290000	11.290000	0	2017-08-22
2018	2016-05-12	11.400000	11.400000	11.400000	11.400000	11.400000	300	2017-08-22
2019	2016-05-13	11.220000	11.330000	11.220000	11.260000	11.260000	1200	2017-08-22
2020	2016-05-16	11.360000	11.360000	11.360000	11.360000	11.360000	200	2017-08-22
2021	2016-05-17	11.450000	11.450000	11.310000	11.380000	11.380000	1700	2017-08-22
2022	2016-05-18	11.150000	11.190000	11.090000	11.090000	11.090000	2100	2017-08-22
2023	2016-05-19	10.810000	10.910000	10.810000	10.910000	10.910000	500	2017-08-22
2024	2016-05-20	10.910000	10.910000	10.910000	10.910000	10.910000	200	2017-08-22
2025	2016-05-23	10.900000	10.900000	10.900000	10.900000	10.900000	1200	2017-08-22
2026	2016-05-24	10.750000	10.880000	10.740000	10.740000	10.740000	700	2017-08-22
2027	2016-05-25	10.610000	10.610000	10.610000	10.610000	10.610000	1300	2017-08-22
2028	2016-05-26	10.640000	10.670000	10.620000	10.620000	10.620000	1600	2017-08-22
2029	2016-05-27	10.500000	10.580000	10.500000	10.540000	10.540000	1000	2017-08-22
2030	2016-05-31	10.340000	10.440000	10.340000	10.440000	10.440000	2100	2017-08-22
2031	2016-06-01	10.400000	10.410000	10.400000	10.410000	10.410000	800	2017-08-22
2032	2016-06-02	10.250000	10.250000	10.190000	10.190000	10.190000	1100	2017-08-22
2033	2016-06-03	10.440000	10.460000	10.440000	10.460000	10.460000	1200	2017-08-22
2034	2016-06-06	10.630000	10.630000	10.610000	10.630000	10.630000	800	2017-08-22
2035	2016-06-07	10.620000	10.760000	10.620000	10.760000	10.760000	3100	2017-08-22
2036	2016-06-08	11.250000	11.250000	10.870000	10.880000	10.880000	3000	2017-08-22
2037	2016-06-09	10.990000	10.990000	10.660000	10.800000	10.800000	11900	2017-08-22
2038	2016-06-10	10.680000	10.720000	10.600000	10.600000	10.600000	1300	2017-08-22
2039	2016-06-13	10.950000	10.950000	10.550000	10.550000	10.550000	4900	2017-08-22
2040	2016-06-14	10.550000	10.550000	10.260000	10.470000	10.470000	9400	2017-08-22
2041	2016-06-15	10.530000	10.530000	10.380000	10.490000	10.490000	1500	2017-08-22
2042	2016-06-16	10.570000	10.570000	10.530000	10.560000	10.560000	1200	2017-08-22
2043	2016-06-17	10.360000	10.400000	10.300000	10.350000	10.350000	4500	2017-08-22
2044	2016-06-20	10.350000	10.600000	10.350000	10.590000	10.590000	3200	2017-08-22
2045	2016-06-21	10.140000	10.430000	10.140000	10.430000	10.430000	600	2017-08-22
2046	2016-06-22	10.550000	10.550000	10.460000	10.460000	10.460000	600	2017-08-22
2047	2016-06-23	10.340000	10.340000	10.320000	10.320000	10.320000	500	2017-08-22
2048	2016-06-24	10.550000	10.580000	10.360000	10.580000	10.580000	6200	2017-08-22
2049	2016-06-27	10.600000	10.600000	10.510000	10.550000	10.550000	18400	2017-08-22
2050	2016-06-28	9.750000	10.530000	9.750000	10.530000	10.530000	5200	2017-08-22
2051	2016-06-29	10.720000	10.880000	10.680000	10.810000	10.810000	6500	2017-08-22
2052	2016-06-30	10.860000	11.030000	10.760000	11.010000	11.010000	7800	2017-08-22
2053	2016-07-01	11.370000	11.490000	11.220000	11.430000	11.430000	26300	2017-08-22
2054	2016-07-05	11.500000	11.710000	11.380000	11.600000	11.600000	6600	2017-08-22
2055	2016-07-06	12.110000	12.110000	11.590000	11.710000	11.710000	3200	2017-08-22
2056	2016-07-07	11.770000	11.770000	11.560000	11.760000	11.760000	8200	2017-08-22
2057	2016-07-08	10.640000	11.900000	10.640000	11.850000	11.850000	3600	2017-08-22
2058	2016-07-11	11.990000	11.990000	11.800000	11.900000	11.900000	3200	2017-08-22
2059	2016-07-12	11.770000	11.780000	11.720000	11.720000	11.720000	3600	2017-08-22
2060	2016-07-13	11.500000	11.870000	11.500000	11.770000	11.770000	1600	2017-08-22
2061	2016-07-14	11.860000	11.920000	11.850000	11.920000	11.920000	1400	2017-08-22
2062	2016-07-15	11.710000	11.710000	11.660000	11.700000	11.700000	9200	2017-08-22
2063	2016-07-18	11.760000	12.010000	11.760000	11.920000	11.920000	9800	2017-08-22
2064	2016-07-19	11.950000	12.030000	11.800000	11.830000	11.830000	5300	2017-08-22
2065	2016-07-20	11.500000	11.800000	11.490000	11.790000	11.790000	39600	2017-08-22
2066	2016-07-21	11.800000	12.050000	11.800000	11.950000	11.950000	7800	2017-08-22
2067	2016-07-22	12.020000	12.020000	12.020000	12.020000	12.020000	1100	2017-08-22
2068	2016-07-25	11.470000	12.030000	11.470000	11.990000	11.990000	117200	2017-08-22
2069	2016-07-26	11.770000	11.990000	11.770000	11.870000	11.870000	7900	2017-08-22
2070	2016-07-27	12.030000	12.400000	12.000000	12.230000	12.230000	65500	2017-08-22
2071	2016-07-28	12.250000	12.400000	12.250000	12.260000	12.260000	16600	2017-08-22
2072	2016-07-29	12.450000	12.520000	12.330000	12.340000	12.340000	3700	2017-08-22
2073	2016-08-01	12.440000	12.580000	12.440000	12.500000	12.500000	6400	2017-08-22
2074	2016-08-02	12.570000	12.780000	12.570000	12.570000	12.570000	26700	2017-08-22
2075	2016-08-03	12.780000	12.780000	12.550000	12.630000	12.630000	14900	2017-08-22
2076	2016-08-04	12.570000	12.690000	12.480000	12.530000	12.530000	12800	2017-08-22
2077	2016-08-05	12.290000	12.440000	12.290000	12.320000	12.320000	5200	2017-08-22
2078	2016-08-08	12.540000	12.560000	12.390000	12.390000	12.390000	4700	2017-08-22
2079	2016-08-09	12.540000	12.620000	12.450000	12.460000	12.460000	7000	2017-08-22
2080	2016-08-10	12.870000	12.900000	12.770000	12.780000	12.780000	4700	2017-08-22
2081	2016-08-11	12.920000	12.920000	12.400000	12.400000	12.400000	6600	2017-08-22
2082	2016-08-12	12.380000	12.770000	12.190000	12.750000	12.750000	75600	2017-08-22
2083	2016-08-15	12.940000	12.940000	12.000000	12.200000	12.200000	156800	2017-08-22
2084	2016-08-16	12.130000	12.330000	12.100000	12.150000	12.150000	73200	2017-08-22
2085	2016-08-17	12.050000	12.180000	11.940000	12.100000	12.100000	55500	2017-08-22
2086	2016-08-18	12.110000	12.200000	12.110000	12.170000	12.170000	2600	2017-08-22
2087	2016-08-19	12.040000	12.090000	11.940000	11.940000	11.940000	2500	2017-08-22
2088	2016-08-22	11.850000	12.020000	11.850000	11.940000	11.940000	7900	2017-08-22
2089	2016-08-23	12.020000	12.020000	11.920000	11.920000	11.920000	3900	2017-08-22
2090	2016-08-24	11.850000	11.950000	11.580000	11.580000	11.580000	23300	2017-08-22
2091	2016-08-25	11.560000	11.660000	11.540000	11.560000	11.560000	10500	2017-08-22
2092	2016-08-26	11.600000	11.710000	11.500000	11.550000	11.550000	3300	2017-08-22
2093	2016-08-29	11.550000	11.600000	11.530000	11.600000	11.600000	4000	2017-08-22
2094	2016-08-30	11.600000	11.600000	11.140000	11.390000	11.390000	14000	2017-08-22
2095	2016-08-31	11.380000	11.380000	11.260000	11.270000	11.270000	3300	2017-08-22
2096	2016-09-01	11.150000	11.720000	11.150000	11.510000	11.510000	84100	2017-08-22
2097	2016-09-02	11.460000	11.460000	11.330000	11.410000	11.410000	3700	2017-08-22
2098	2016-09-06	11.340000	11.890000	11.340000	11.800000	11.800000	237700	2017-08-22
2099	2016-09-07	11.670000	11.810000	11.660000	11.800000	11.800000	6400	2017-08-22
2100	2016-09-08	11.750000	11.750000	11.590000	11.650000	11.650000	6100	2017-08-22
2101	2016-09-09	11.480000	11.530000	11.440000	11.440000	11.440000	1800	2017-08-22
2102	2016-09-12	11.160000	11.500000	11.160000	11.160000	11.160000	33200	2017-08-22
2103	2016-09-13	11.190000	11.400000	10.990000	11.140000	11.140000	26700	2017-08-22
2104	2016-09-14	11.200000	11.200000	11.090000	11.190000	11.190000	1800	2017-08-22
2105	2016-09-15	11.140000	11.380000	11.140000	11.380000	11.380000	1100	2017-08-22
2106	2016-09-16	10.890000	11.290000	10.780000	10.810000	10.810000	11400	2017-08-22
2107	2016-09-19	10.920000	11.020000	10.920000	10.940000	10.940000	3200	2017-08-22
2108	2016-09-20	11.040000	11.090000	10.960000	11.090000	11.090000	3600	2017-08-22
2109	2016-09-21	11.200000	11.210000	11.200000	11.210000	11.210000	1900	2017-08-22
2110	2016-09-22	11.380000	11.400000	11.300000	11.330000	11.330000	6400	2017-08-22
2111	2016-09-23	11.250000	11.280000	11.250000	11.280000	11.280000	2400	2017-08-22
2112	2016-09-26	11.160000	11.160000	11.160000	11.160000	11.160000	2800	2017-08-22
2113	2016-09-27	10.910000	11.020000	10.910000	10.990000	10.990000	3500	2017-08-22
2114	2016-09-28	10.860000	11.060000	10.860000	11.060000	11.060000	1000	2017-08-22
2115	2016-09-29	11.020000	11.020000	10.990000	10.990000	10.990000	2000	2017-08-22
2116	2016-09-30	10.990000	10.990000	10.990000	10.990000	10.990000	0	2017-08-22
2117	2016-10-03	10.910000	10.990000	10.670000	10.770000	10.770000	12200	2017-08-22
2118	2016-10-04	10.550000	10.630000	10.310000	10.550000	10.550000	21300	2017-08-22
2119	2016-10-05	10.300000	10.830000	10.280000	10.830000	10.830000	125600	2017-08-22
2120	2016-10-06	10.270000	10.390000	10.210000	10.390000	10.390000	5100	2017-08-22
2121	2016-10-07	10.240000	10.240000	10.070000	10.200000	10.200000	4500	2017-08-22
2122	2016-10-10	10.210000	10.240000	10.210000	10.230000	10.230000	1100	2017-08-22
2123	2016-10-11	10.070000	10.090000	10.050000	10.050000	10.050000	1200	2017-08-22
2124	2016-10-12	10.050000	10.050000	9.900000	9.900000	9.900000	1600	2017-08-22
2125	2016-10-13	9.910000	9.930000	9.810000	9.920000	9.920000	3700	2017-08-22
2126	2016-10-14	9.850000	9.910000	9.830000	9.870000	9.870000	3900	2017-08-22
2127	2016-10-17	9.870000	9.870000	9.790000	9.850000	9.850000	15900	2017-08-22
2128	2016-10-18	9.970000	10.050000	9.950000	9.950000	9.950000	3500	2017-08-22
2129	2016-10-19	9.990000	10.010000	9.940000	9.940000	9.940000	2000	2017-08-22
2130	2016-10-20	9.860000	9.870000	9.820000	9.820000	9.820000	3400	2017-08-22
2131	2016-10-21	9.870000	9.880000	9.860000	9.860000	9.860000	1400	2017-08-22
2132	2016-10-24	9.860000	9.930000	9.750000	9.870000	9.870000	1500	2017-08-22
2133	2016-10-25	10.150000	10.260000	10.150000	10.190000	10.190000	13000	2017-08-22
2134	2016-10-26	10.210000	10.210000	10.210000	10.210000	10.210000	100	2017-08-22
2135	2016-10-27	10.170000	10.210000	10.170000	10.210000	10.210000	800	2017-08-22
2136	2016-10-28	10.210000	10.210000	10.210000	10.210000	10.210000	0	2017-08-22
2137	2016-10-31	10.390000	10.440000	10.330000	10.330000	10.330000	3300	2017-08-22
2138	2016-11-01	10.550000	10.560000	10.540000	10.550000	10.550000	9300	2017-08-22
2139	2016-11-02	10.540000	10.690000	10.540000	10.580000	10.580000	16000	2017-08-22
2140	2016-11-03	10.460000	10.660000	10.450000	10.560000	10.560000	21100	2017-08-22
2141	2016-11-04	10.670000	10.720000	10.620000	10.630000	10.630000	14800	2017-08-22
2142	2016-11-07	9.710000	10.690000	9.710000	10.690000	10.690000	15100	2017-08-22
2143	2016-11-08	10.210000	10.790000	10.210000	10.790000	10.790000	4900	2017-08-22
2144	2016-11-09	10.690000	10.690000	10.690000	10.690000	10.690000	400	2017-08-22
2145	2016-11-10	10.330000	10.370000	10.320000	10.370000	10.370000	1400	2017-08-22
2146	2016-11-11	10.010000	10.020000	9.950000	10.010000	10.010000	1300	2017-08-22
2147	2016-11-14	9.980000	9.980000	9.740000	9.780000	9.780000	21300	2017-08-22
2148	2016-11-15	9.860000	9.950000	9.810000	9.860000	9.860000	20600	2017-08-22
2149	2016-11-16	9.820000	10.040000	9.820000	9.940000	9.940000	20800	2017-08-22
2150	2016-11-17	9.920000	10.000000	9.750000	9.750000	9.750000	9100	2017-08-22
2151	2016-11-18	9.710000	9.720000	9.650000	9.650000	9.650000	27900	2017-08-22
2152	2016-11-21	9.940000	9.940000	9.750000	9.880000	9.880000	39000	2017-08-22
2153	2016-11-22	9.900000	10.010000	9.830000	9.890000	9.890000	15000	2017-08-22
2154	2016-11-23	9.820000	9.820000	9.740000	9.780000	9.780000	6100	2017-08-22
2155	2016-11-25	9.550000	9.620000	9.510000	9.510000	9.510000	7700	2017-08-22
2156	2016-11-28	9.690000	9.690000	9.610000	9.680000	9.680000	1000	2017-08-22
2157	2016-11-29	9.650000	9.710000	9.570000	9.660000	9.660000	26900	2017-08-22
2158	2016-11-30	9.610000	9.610000	9.530000	9.570000	9.570000	7900	2017-08-22
2159	2016-12-01	9.520000	9.600000	9.520000	9.580000	9.580000	8200	2017-08-22
2160	2016-12-02	9.890000	9.890000	9.750000	9.770000	9.770000	2200	2017-08-22
2161	2016-12-05	10.000000	10.000000	9.790000	9.950000	9.950000	43100	2017-08-22
2162	2016-12-06	9.970000	10.000000	9.880000	9.880000	9.880000	11600	2017-08-22
2163	2016-12-07	9.990000	10.000000	9.980000	9.980000	9.980000	700	2017-08-22
2164	2016-12-08	9.900000	9.900000	9.900000	9.900000	9.900000	900	2017-08-22
2165	2016-12-09	9.760000	9.760000	9.580000	9.580000	9.580000	700	2017-08-22
2166	2016-12-12	10.060000	10.060000	9.780000	9.840000	9.840000	5600	2017-08-22
2167	2016-12-13	9.880000	9.880000	9.860000	9.860000	9.860000	400	2017-08-22
2168	2016-12-14	9.830000	10.000000	9.650000	9.680000	9.680000	36600	2017-08-22
2169	2016-12-15	9.640000	9.640000	9.210000	9.380000	9.380000	11000	2017-08-22
2170	2016-12-16	9.560000	9.810000	9.290000	9.720000	9.720000	7800	2017-08-22
2171	2016-12-19	9.670000	9.690000	9.620000	9.640000	9.640000	3600	2017-08-22
2172	2016-12-20	9.400000	9.690000	9.400000	9.590000	9.590000	15800	2017-08-22
2173	2016-12-21	9.720000	9.720000	9.570000	9.640000	9.640000	12200	2017-08-22
2174	2016-12-22	9.530000	9.530000	9.520000	9.530000	9.530000	1100	2017-08-22
2175	2016-12-23	9.410000	9.410000	9.350000	9.360000	9.360000	600	2017-08-22
2176	2016-12-27	9.500000	9.540000	9.500000	9.530000	9.530000	2200	2017-08-22
2177	2016-12-28	9.500000	9.500000	9.360000	9.430000	9.430000	14600	2017-08-22
2178	2016-12-29	9.420000	9.440000	9.420000	9.440000	9.440000	500	2017-08-22
2179	2016-12-30	9.350000	9.520000	9.350000	9.460000	9.460000	3400	2017-08-22
2180	2017-01-03	9.840000	9.930000	9.840000	9.870000	9.870000	3900	2017-08-22
2181	2017-01-04	9.870000	9.870000	9.870000	9.870000	9.870000	100	2017-08-22
2182	2017-01-05	10.280000	10.340000	10.250000	10.280000	10.280000	5000	2017-08-22
2183	2017-01-06	10.250000	10.250000	10.180000	10.200000	10.200000	13600	2017-08-22
2184	2017-01-09	10.220000	10.400000	10.200000	10.380000	10.380000	23900	2017-08-22
2185	2017-01-10	10.180000	10.390000	10.180000	10.360000	10.360000	9700	2017-08-22
2186	2017-01-11	10.290000	10.330000	10.280000	10.330000	10.330000	1200	2017-08-22
2187	2017-01-12	10.400000	10.410000	10.360000	10.360000	10.360000	2300	2017-08-22
2188	2017-01-13	10.320000	10.400000	10.250000	10.400000	10.400000	6700	2017-08-22
2189	2017-01-17	10.680000	10.680000	10.400000	10.400000	10.400000	3600	2017-08-22
2190	2017-01-18	10.300000	10.300000	10.150000	10.170000	10.170000	4100	2017-08-22
2191	2017-01-19	10.330000	10.330000	10.080000	10.090000	10.090000	600	2017-08-22
2192	2017-01-20	10.300000	10.320000	10.260000	10.320000	10.320000	15100	2017-08-22
2193	2017-01-23	10.340000	10.380000	10.320000	10.320000	10.320000	3000	2017-08-22
2194	2017-01-24	10.430000	10.580000	10.430000	10.550000	10.550000	1400	2017-08-22
2195	2017-01-25	10.570000	10.570000	10.340000	10.340000	10.340000	700	2017-08-22
2196	2017-01-26	10.210000	10.350000	10.210000	10.350000	10.350000	5200	2017-08-22
2197	2017-01-27	10.320000	10.350000	10.290000	10.350000	10.350000	700	2017-08-22
2198	2017-01-30	10.350000	10.350000	10.350000	10.350000	10.350000	0	2017-08-22
2199	2017-01-31	10.550000	10.550000	10.480000	10.520000	10.520000	1600	2017-08-22
2200	2017-02-01	10.570000	10.600000	10.530000	10.570000	10.570000	2400	2017-08-22
2201	2017-02-02	10.580000	10.580000	10.580000	10.580000	10.580000	1200	2017-08-22
2202	2017-02-03	10.550000	10.620000	10.550000	10.600000	10.600000	6500	2017-08-22
2203	2017-02-06	10.720000	10.760000	10.680000	10.760000	10.760000	2400	2017-08-22
2204	2017-02-07	10.690000	10.720000	10.630000	10.630000	10.630000	1700	2017-08-22
2205	2017-02-08	10.730000	10.830000	10.730000	10.830000	10.830000	1300	2017-08-22
2206	2017-02-09	10.830000	10.850000	10.810000	10.810000	10.810000	1800	2017-08-22
2207	2017-02-10	10.620000	10.620000	10.620000	10.620000	10.620000	300	2017-08-22
2208	2017-02-13	10.560000	10.600000	10.550000	10.580000	10.580000	4800	2017-08-22
2209	2017-02-14	10.500000	10.680000	10.350000	10.600000	10.600000	9300	2017-08-22
2210	2017-02-15	10.610000	10.720000	10.570000	10.660000	10.660000	2600	2017-08-22
2211	2017-02-16	10.800000	10.800000	10.720000	10.730000	10.730000	3700	2017-08-22
2212	2017-02-17	10.670000	10.670000	10.670000	10.670000	10.670000	600	2017-08-22
2213	2017-02-21	10.650000	10.650000	10.320000	10.630000	10.630000	5100	2017-08-22
2214	2017-02-22	10.640000	10.640000	10.600000	10.640000	10.640000	3600	2017-08-22
2215	2017-02-23	10.720000	10.720000	10.720000	10.720000	10.720000	300	2017-08-22
2216	2017-02-24	10.740000	10.940000	10.740000	10.940000	10.940000	1500	2017-08-22
2217	2017-02-27	10.950000	11.110000	10.910000	10.910000	10.910000	4700	2017-08-22
2218	2017-02-28	10.950000	10.950000	10.950000	10.950000	10.950000	300	2017-08-22
2219	2017-03-01	10.790000	10.790000	10.780000	10.790000	10.790000	1600	2017-08-22
2220	2017-03-02	10.800000	10.800000	10.340000	10.450000	10.450000	5100	2017-08-22
2221	2017-03-03	10.620000	10.620000	10.400000	10.570000	10.570000	4000	2017-08-22
2222	2017-03-06	10.390000	10.400000	10.390000	10.390000	10.390000	11400	2017-08-22
2223	2017-03-07	10.130000	10.160000	10.060000	10.160000	10.160000	6600	2017-08-22
2224	2017-03-08	9.980000	10.000000	9.900000	9.900000	9.900000	2700	2017-08-22
2225	2017-03-09	9.830000	9.870000	9.800000	9.870000	9.870000	1700	2017-08-22
2226	2017-03-10	9.840000	9.870000	9.820000	9.870000	9.870000	1800	2017-08-22
2227	2017-03-13	10.200000	10.200000	9.840000	9.880000	9.880000	2100	2017-08-22
2228	2017-03-14	9.900000	9.920000	9.900000	9.900000	9.900000	400	2017-08-22
2229	2017-03-15	9.820000	10.020000	9.820000	10.020000	10.020000	4800	2017-08-22
2230	2017-03-16	10.140000	10.140000	10.140000	10.140000	10.140000	200	2017-08-22
2231	2017-03-17	10.150000	10.150000	10.150000	10.150000	10.150000	600	2017-08-22
2232	2017-03-20	10.210000	10.290000	10.200000	10.290000	10.290000	6300	2017-08-22
2233	2017-03-21	10.230000	10.260000	10.230000	10.260000	10.260000	1700	2017-08-22
2234	2017-03-22	10.130000	10.130000	10.100000	10.120000	10.120000	1100	2017-08-22
2235	2017-03-23	10.120000	10.120000	10.120000	10.120000	10.120000	0	2017-08-22
2236	2017-03-24	10.160000	10.210000	10.160000	10.210000	10.210000	300	2017-08-22
2237	2017-03-27	10.210000	10.210000	10.210000	10.210000	10.210000	0	2017-08-22
2238	2017-03-28	9.970000	9.970000	9.970000	9.970000	9.970000	300	2017-08-22
2239	2017-03-29	9.970000	9.970000	9.970000	9.970000	9.970000	0	2017-08-22
2240	2017-03-30	10.000000	10.000000	10.000000	10.000000	10.000000	200	2017-08-22
2241	2017-03-31	9.950000	9.960000	9.950000	9.960000	9.960000	2200	2017-08-22
2242	2017-04-03	9.960000	9.960000	9.960000	9.960000	9.960000	0	2017-08-22
2243	2017-04-04	9.930000	9.930000	9.930000	9.930000	9.930000	500	2017-08-22
2244	2017-04-05	10.080000	10.110000	10.080000	10.100000	10.100000	500	2017-08-22
2245	2017-04-06	10.010000	10.110000	10.010000	10.110000	10.110000	1100	2017-08-22
2246	2017-04-07	10.210000	10.210000	9.990000	9.990000	9.990000	400	2017-08-22
2247	2017-04-10	9.860000	9.880000	9.860000	9.880000	9.880000	200	2017-08-22
2248	2017-04-11	9.880000	9.880000	9.880000	9.880000	9.880000	0	2017-08-22
2249	2017-04-12	9.880000	9.880000	9.880000	9.880000	9.880000	0	2017-08-22
2250	2017-04-13	10.260000	10.300000	10.230000	10.260000	10.260000	800	2017-08-22
2251	2017-04-17	10.390000	10.400000	10.390000	10.400000	10.400000	500	2017-08-22
2252	2017-04-18	10.350000	10.350000	10.320000	10.320000	10.320000	1500	2017-08-22
2253	2017-04-19	10.320000	10.320000	10.320000	10.320000	10.320000	0	2017-08-22
2254	2017-04-20	10.540000	10.540000	10.300000	10.320000	10.320000	1100	2017-08-22
2255	2017-04-21	10.320000	10.320000	10.320000	10.320000	10.320000	0	2017-08-22
2256	2017-04-24	10.090000	10.090000	10.030000	10.090000	10.090000	1300	2017-08-22
2257	2017-04-25	9.990000	10.020000	9.990000	10.020000	10.020000	600	2017-08-22
2258	2017-04-26	9.850000	9.980000	9.850000	9.960000	9.960000	800	2017-08-22
2259	2017-04-27	9.910000	9.910000	9.910000	9.910000	9.910000	500	2017-08-22
2260	2017-04-28	9.980000	9.980000	9.950000	9.970000	9.970000	1100	2017-08-22
2261	2017-05-01	9.870000	9.870000	9.720000	9.720000	9.720000	1000	2017-08-22
2262	2017-05-02	9.720000	9.720000	9.720000	9.720000	9.720000	0	2017-08-22
2263	2017-05-03	9.530000	9.530000	9.390000	9.420000	9.420000	3900	2017-08-22
2264	2017-05-04	9.440000	9.450000	9.430000	9.430000	9.430000	1600	2017-08-22
2265	2017-05-05	9.510000	9.520000	9.510000	9.520000	9.520000	1000	2017-08-22
2266	2017-05-08	9.980000	9.980000	9.560000	9.580000	9.580000	4500	2017-08-22
2267	2017-05-09	9.380000	9.460000	9.380000	9.460000	9.460000	2300	2017-08-22
2268	2017-05-10	9.520000	9.520000	9.520000	9.520000	9.520000	100	2017-08-22
2269	2017-05-11	9.600000	9.620000	9.510000	9.620000	9.620000	4800	2017-08-22
2270	2017-05-12	9.620000	9.620000	9.620000	9.620000	9.620000	0	2017-08-22
2271	2017-05-15	10.790000	10.790000	9.710000	9.720000	9.720000	3000	2017-08-22
2272	2017-05-16	9.940000	9.940000	9.780000	9.900000	9.900000	11800	2017-08-22
2273	2017-05-17	9.920000	9.940000	9.920000	9.940000	9.940000	5800	2017-08-22
2274	2017-05-18	10.100000	10.100000	10.100000	10.100000	10.100000	100	2017-08-22
2275	2017-05-19	9.940000	9.940000	9.860000	9.890000	9.890000	500	2017-08-22
2276	2017-05-22	9.890000	9.890000	9.890000	9.890000	9.890000	0	2017-08-22
2277	2017-05-23	9.880000	9.880000	9.880000	9.880000	9.880000	400	2017-08-22
2278	2017-05-24	9.880000	9.890000	9.880000	9.890000	9.890000	500	2017-08-22
2279	2017-05-25	10.030000	10.030000	9.970000	9.970000	9.970000	1000	2017-08-22
2280	2017-05-26	10.070000	10.080000	10.070000	10.080000	10.080000	3900	2017-08-22
2281	2017-05-30	10.000000	10.000000	9.880000	9.880000	9.880000	1700	2017-08-22
2282	2017-05-31	9.940000	9.940000	9.920000	9.920000	9.920000	6200	2017-08-22
2283	2017-06-01	9.810000	9.810000	9.730000	9.740000	9.740000	3600	2017-08-22
2284	2017-06-02	9.740000	9.740000	9.740000	9.740000	9.740000	0	2017-08-22
2285	2017-06-05	9.740000	9.740000	9.740000	9.740000	9.740000	0	2017-08-22
2286	2017-06-06	10.110000	10.140000	10.010000	10.080000	10.080000	1200	2017-08-22
2287	2017-06-07	9.990000	10.040000	9.870000	9.870000	9.870000	5400	2017-08-22
2288	2017-06-08	9.870000	9.870000	9.870000	9.870000	9.870000	900	2017-08-22
2289	2017-06-09	9.810000	9.830000	9.760000	9.810000	9.810000	1400	2017-08-22
2290	2017-06-12	9.700000	9.920000	9.700000	9.920000	9.920000	2500	2017-08-22
2291	2017-06-13	9.920000	9.920000	9.920000	9.920000	9.920000	200	2017-08-22
2292	2017-06-14	9.920000	9.940000	9.920000	9.940000	9.940000	2200	2017-08-22
2293	2017-06-15	9.630000	9.630000	9.630000	9.630000	9.630000	600	2017-08-22
2294	2017-06-16	9.820000	9.820000	9.640000	9.640000	9.640000	1200	2017-08-22
2295	2017-06-19	9.630000	9.700000	9.620000	9.700000	9.700000	3400	2017-08-22
2296	2017-06-20	9.650000	9.650000	9.610000	9.610000	9.610000	500	2017-08-22
2297	2017-06-21	9.650000	9.660000	9.650000	9.660000	9.660000	1600	2017-08-22
2298	2017-06-22	9.680000	9.680000	9.650000	9.680000	9.680000	600	2017-08-22
2299	2017-06-23	9.660000	9.730000	9.660000	9.730000	9.730000	300	2017-08-22
2300	2017-06-26	9.600000	9.600000	9.600000	9.600000	9.600000	300	2017-08-22
2301	2017-06-27	9.600000	9.600000	9.600000	9.600000	9.600000	0	2017-08-22
2302	2017-06-28	9.590000	9.590000	9.590000	9.590000	9.590000	9900	2017-08-22
2303	2017-06-29	9.580000	9.620000	9.530000	9.590000	9.590000	1700	2017-08-22
2304	2017-06-30	9.580000	9.650000	9.580000	9.620000	9.620000	1200	2017-08-22
2305	2017-07-03	9.610000	9.610000	9.480000	9.480000	9.480000	300	2017-08-22
2306	2017-07-05	9.420000	9.420000	9.420000	9.420000	9.420000	600	2017-08-22
2307	2017-07-06	9.500000	9.500000	9.480000	9.500000	9.500000	500	2017-08-22
2308	2017-07-07	9.410000	9.460000	9.410000	9.410000	9.410000	2200	2017-08-22
2309	2017-07-10	9.260000	9.590000	9.260000	9.590000	9.590000	700	2017-08-22
2310	2017-07-11	9.290000	9.300000	9.290000	9.300000	9.300000	1000	2017-08-22
2311	2017-07-12	10.360000	10.360000	9.480000	9.480000	9.480000	4100	2017-08-22
2312	2017-07-13	9.430000	9.430000	9.430000	9.430000	9.430000	100	2017-08-22
2313	2017-07-14	9.630000	9.630000	9.370000	9.590000	9.590000	1300	2017-08-22
2314	2017-07-17	10.440000	10.440000	9.680000	9.680000	9.680000	1400	2017-08-22
2315	2017-07-18	9.800000	9.800000	9.500000	9.500000	9.500000	800	2017-08-22
2316	2017-07-19	9.800000	9.800000	9.800000	9.800000	9.800000	1000	2017-08-22
2317	2017-07-20	9.780000	9.780000	9.620000	9.620000	9.620000	900	2017-08-22
2318	2017-07-21	9.680000	9.750000	9.680000	9.680000	9.680000	600	2017-08-22
2319	2017-07-24	9.820000	9.820000	9.820000	9.820000	9.820000	500	2017-08-22
2320	2017-07-25	9.680000	9.820000	9.670000	9.820000	9.820000	500	2017-08-22
2321	2017-07-26	9.800000	9.800000	9.510000	9.520000	9.520000	3700	2017-08-22
2322	2017-07-27	9.520000	9.520000	9.520000	9.520000	9.520000	0	2017-08-22
2323	2017-07-28	9.650000	9.670000	9.650000	9.670000	9.670000	500	2017-08-22
2324	2017-07-31	9.700000	9.870000	9.660000	9.680000	9.680000	2200	2017-08-22
2325	2017-08-01	9.860000	9.900000	9.860000	9.900000	9.900000	2700	2017-08-22
2326	2017-08-02	10.000000	10.100000	9.850000	9.850000	9.850000	1400	2017-08-22
2327	2017-08-03	9.980000	10.200000	9.980000	10.100000	10.100000	9300	2017-08-22
2328	2017-08-04	10.120000	10.140000	10.080000	10.080000	10.080000	900	2017-08-22
2329	2017-08-07	9.780000	10.180000	9.780000	9.870000	9.870000	4000	2017-08-22
2330	2017-08-08	10.400000	10.400000	10.220000	10.220000	10.220000	900	2017-08-22
2331	2017-08-09	10.200000	10.240000	10.200000	10.240000	10.240000	400	2017-08-22
2332	2017-08-10	10.400000	10.400000	10.200000	10.380000	10.380000	900	2017-08-22
2333	2017-08-11	10.400000	10.430000	10.010000	10.350000	10.350000	2700	2017-08-22
2334	2017-08-14	10.220000	10.220000	10.220000	10.220000	10.220000	200	2017-08-22
2335	2017-08-15	10.220000	10.220000	10.220000	10.220000	10.220000	0	2017-08-22
2336	2017-08-16	10.220000	10.300000	10.220000	10.290000	10.290000	1400	2017-08-22
2337	2017-08-17	9.830000	9.830000	9.770000	9.770000	9.770000	5600	2017-08-22
2338	2017-08-18	9.810000	10.450000	9.810000	10.450000	10.450000	400	2017-08-22
2339	2017-08-21	10.260000	10.480000	10.240000	10.250000	10.250000	12000	2017-08-22
2340	2017-08-21	10.460000	10.480000	10.240000	10.250000	10.250000	11962	2017-08-22
2341	2017-08-22	10.460000	10.460000	10.460000	10.460000	10.460000	700	2017-08-24 08:26:38
2342	2017-08-22	10.460000	10.460000	10.460000	10.460000	10.460000	681	2017-08-22 14:50:47.152589
2343	2017-08-22	10.460000	10.460000	10.460000	10.460000	10.460000	152	2017-08-22
2344	2017-08-23	10.460000	10.460000	10.460000	10.460000	10.460000	0	2017-08-24 08:26:38
2345	2017-08-22	10.460000	10.460000	10.460000	10.460000	10.460000	122	2017-08-24 19:38:54
2346	2017-08-24	10.460000	10.460000	10.460000	10.460000	10.460000	0	2017-08-25 07:50:50
2347	2017-08-25	10.220000	10.220000	10.220000	10.220000	10.220000	100	2017-08-26 07:47:11
2348	2017-08-25	10.215000	10.215000	10.215000	10.215000	10.215000	138	2017-08-25 19:29:44
2349	2017-08-28	10.500000	10.500000	10.010000	10.340000	10.340000	1800	2017-08-29 07:18:44
2350	2017-08-29	10.500000	10.550000	10.030000	10.460000	10.460000	6700	2017-08-29 22:27:18
2351	2017-08-29	10.500000	10.550000	10.030000	10.460000	10.460000	6650	2017-08-29 16:52:12
2352	2017-08-30	10.530000	10.530000	10.320000	10.320000	10.320000	2600	2017-08-30 21:26:47
2353	2017-08-31	10.400000	10.520000	10.400000	10.520000	10.520000	1900	2017-09-01 08:18:04
2354	2017-09-01	10.590000	10.590000	10.070000	10.480000	10.480000	2200	2017-09-05 07:48:27
2355	2017-09-05	10.750000	10.750000	10.580000	10.620000	10.620000	900	2017-09-06 07:03:16
2356	2017-09-06	10.620000	10.620000	10.620000	10.620000	10.620000	100	2017-09-08 07:09:10
2357	2017-09-06	10.620000	10.620000	10.620000	10.620000	10.620000	0	2017-09-07 07:38:19
2358	2017-09-07	10.710000	10.790000	10.570000	10.570000	10.570000	2500	2017-09-08 07:09:10
2359	2017-09-08	10.570000	10.570000	10.570000	10.570000	10.570000	0	2017-09-09 08:43:50
2360	2017-09-11	10.730000	10.880000	10.730000	10.730000	10.730000	2700	2017-09-13 06:44:33
2361	2017-09-11	10.730000	10.875000	10.725000	10.725000	10.725000	2737	2017-09-11 23:24:51
2362	2017-09-12	10.700000	10.700000	10.700000	10.700000	10.700000	200	2017-09-13 14:29:06
2363	2017-09-12	10.700000	10.700000	10.700000	10.700000	10.700000	174	2017-09-13 06:44:33
2364	2017-09-13	10.020000	10.150000	10.020000	10.150000	10.150000	700	2017-09-15 07:54:07
2365	2017-09-13	10.020100	10.150000	10.020100	10.150000	10.150000	643	2017-09-13 14:29:06
2366	2017-09-14	10.700000	10.700000	10.700000	10.700000	10.700000	300	2017-09-15 07:54:07
2367	2017-09-15	10.710000	10.710000	10.250000	10.250000	10.250000	1200	2017-09-18 07:57:00
2368	2017-09-18	10.000000	10.250000	10.000000	10.050000	10.050000	3700	2017-09-19 07:04:50
2369	2017-09-19	10.000000	10.250000	10.000000	10.120000	10.120000	6600	2017-09-20 07:02:59
2370	2017-09-20	10.050000	10.050000	9.800000	9.980000	9.980000	5300	2017-09-21 06:52:01
2371	2017-09-21	10.000000	10.110000	9.760000	9.800000	9.800000	5500	2017-09-22 07:46:25
2372	2017-09-22	9.800000	9.800000	9.800000	9.800000	9.800000	500	2017-09-23 08:05:02
2373	2017-09-25	9.520000	10.050000	9.520000	9.800000	9.800000	5700	2017-09-26 07:33:50
2374	2017-09-25	9.520000	10.050000	9.520000	9.802700	9.802700	5710	2017-09-25 16:16:23
2375	2017-09-26	10.100000	10.100000	9.780000	9.850000	9.850000	2000	2017-09-27 07:38:44
2376	2017-09-27	9.700000	9.990000	9.700000	9.850000	9.850000	2400	2017-09-28 06:48:39
2377	2017-09-28	9.910000	10.310000	9.700000	9.700000	9.700000	2400	2017-09-29 08:00:20
2378	2017-09-29	9.900000	10.250000	9.500000	10.250000	10.250000	4500	2017-10-04 07:54:54
2379	2017-09-29	9.900000	10.249900	9.500100	10.249900	10.249900	4549	2017-09-30 15:31:03
2380	2017-10-02	9.500000	9.900000	9.500000	9.600000	9.600000	1600	2017-10-04 07:54:54
2381	2017-10-03	9.510000	9.730000	9.510000	9.730000	9.730000	1400	2017-10-04 07:54:54
2382	2017-10-04	9.650000	9.820000	9.650000	9.820000	9.820000	500	2017-10-05 07:13:33
2383	2017-10-05	9.650000	9.740000	9.650000	9.740000	9.740000	2400	2017-10-06 06:58:57
2384	2017-10-06	9.650000	10.000000	9.640000	9.720000	9.720000	3200	2017-10-09 07:35:40
2385	2017-10-09	9.710000	9.710000	9.710000	9.710000	9.710000	300	2017-10-10 07:30:35
2386	2017-10-10	9.510000	9.750000	9.510000	9.610000	9.610000	1600	2017-10-11 07:10:33
2387	2017-10-11	9.770000	9.770000	9.600000	9.610000	9.610000	2800	2017-10-12 07:02:18
2388	2017-10-12	9.800000	9.800000	9.720000	9.720000	9.720000	300	2017-10-13 07:44:41
2389	2017-10-13	9.720000	9.720000	9.720000	9.720000	9.720000	0	2017-10-15 21:31:35
2390	2017-10-16	10.000000	10.000000	9.640000	9.640000	9.640000	1400	2017-10-17 07:24:53
2391	2017-10-17	9.510000	9.900000	9.510000	9.900000	9.900000	1700	2017-10-18 06:38:28
2392	2017-10-18	9.950000	9.950000	9.950000	9.950000	9.950000	400	2017-10-19 07:41:01
2393	2017-10-19	9.750000	9.750000	9.520000	9.520000	9.520000	900	2017-10-20 07:48:13
2394	2017-10-19	9.750000	9.750000	9.520000	9.520000	9.520000	880	2017-10-20 09:54:16
2395	2017-10-20	9.600000	9.600000	9.600000	9.600000	9.600000	100	2017-10-23 07:36:15
2396	2017-10-23	10.000000	10.000000	9.800000	9.800000	9.800000	1400	2017-10-24 07:44:32
2397	2017-10-24	9.720000	9.720000	9.720000	9.720000	9.720000	100	2017-10-26 06:30:50
2398	2017-10-25	9.780000	9.780000	9.780000	9.780000	9.780000	500	2017-10-26 06:30:50
2399	2017-10-26	9.530000	9.530000	9.530000	9.530000	9.530000	300	2017-10-31 08:26:49
2400	2017-10-26	9.530000	9.530000	9.530000	9.530000	9.530000	277	2017-10-27 07:46:04
2401	2017-10-27	9.560000	9.560000	9.560000	9.560000	9.560000	600	2017-10-31 08:26:49
2402	2017-10-27	9.560000	9.560000	9.560000	9.560000	9.560000	577	2017-10-28 09:32:30
2403	2017-10-30	9.640000	9.640000	9.530000	9.530000	9.530000	3300	2017-10-31 08:26:49
2404	2017-10-31	9.650000	9.650000	9.510000	9.510000	9.510000	4900	2017-11-01 07:49:35
2405	2017-10-31	9.649900	9.650000	9.510000	9.510000	9.510000	726	2017-11-02 07:14:38
2406	2017-11-01	9.510000	9.510000	9.510000	9.510000	9.510000	700	2017-11-07 10:58:03
2407	2017-11-02	9.740000	9.740000	9.700000	9.700000	9.700000	1200	2017-11-07 10:58:03
2408	2017-11-03	9.700000	9.700000	9.700000	9.700000	9.700000	0	2017-11-07 10:58:03
2409	2017-11-06	9.750000	9.750000	9.690000	9.710000	9.710000	2200	2017-11-07 10:58:03
2410	2017-11-06	9.750000	9.750000	9.685000	9.710000	9.710000	2206	2017-11-07 10:58:03
2411	2017-11-07	9.600000	9.600000	9.600000	9.600000	9.600000	500	2017-11-08 07:52:27
2412	2017-11-08	9.730000	9.730000	9.730000	9.730000	9.730000	300	2017-11-15 07:55:39
2413	2017-11-09	9.550000	9.850000	9.550000	9.770000	9.770000	2200	2017-11-15 07:55:39
2414	2017-11-10	9.760000	9.770000	9.760000	9.770000	9.770000	700	2017-11-15 07:55:39
2415	2017-11-13	9.710000	9.710000	9.710000	9.710000	9.710000	100	2017-11-15 07:55:39
2416	2017-11-14	9.580000	9.670000	9.580000	9.670000	9.670000	300	2017-11-15 07:55:39
2417	2017-11-15	9.750000	9.750000	9.660000	9.660000	9.660000	1800	2017-11-20 07:43:46
2418	2017-11-16	9.700000	9.830000	9.700000	9.830000	9.830000	2500	2017-11-20 07:43:46
2419	2017-11-17	9.850000	9.970000	9.850000	9.970000	9.970000	3500	2017-11-20 07:43:46
2420	2017-11-20	9.770000	9.770000	9.630000	9.630000	9.630000	1000	2017-11-28 13:58:38
2421	2017-11-21	9.700000	9.810000	9.700000	9.730000	9.730000	2700	2017-11-28 13:58:38
2422	2017-11-22	9.830000	9.880000	9.830000	9.880000	9.880000	300	2017-11-28 13:58:38
2423	2017-11-24	9.810000	9.810000	9.810000	9.810000	9.810000	200	2017-11-28 13:58:38
2424	2017-11-27	10.000000	10.000000	10.000000	10.000000	10.000000	500	2017-11-28 13:58:38
2425	2017-11-28	9.670000	10.030000	9.670000	9.890000	9.890000	5300	2017-11-30 07:17:01
2426	2017-11-28	9.670000	10.028000	9.920000	9.985000	9.985000	1853	2017-11-28 13:58:38
2427	2017-11-29	9.890000	9.890000	9.890000	9.890000	9.890000	0	2017-11-30 07:17:01
2428	2017-11-30	9.830000	9.900000	9.800000	9.900000	9.900000	3900	2017-12-02 19:04:46
2429	2017-12-01	9.790000	9.880000	9.710000	9.720000	9.720000	10100	2017-12-02 19:04:46
2430	2017-12-04	10.260000	10.260000	9.710000	9.750000	9.750000	30200	2017-12-06 14:41:27
2431	2017-12-05	9.560000	9.820000	9.560000	9.650000	9.650000	3000	2017-12-06 14:41:27
2432	2017-12-06	9.600000	9.600000	9.470000	9.480000	9.480000	4500	2017-12-11 20:07:47
2433	2017-12-06	9.600000	9.550000	9.474900	9.474900	9.474900	4090	2017-12-06 14:41:27
2434	2017-12-07	9.310000	9.370000	9.310000	9.370000	9.370000	1300	2017-12-11 20:07:47
2435	2017-12-08	9.360000	9.360000	9.180000	9.240000	9.240000	3500	2017-12-11 20:07:47
2436	2017-12-11	9.030000	9.200000	9.030000	9.170000	9.170000	6300	2017-12-12 07:18:16
2437	2017-12-11	9.030000	9.200000	9.030000	9.170000	9.170000	4741	2017-12-11 20:07:47
2438	2017-12-12	9.310000	9.310000	9.040000	9.100000	9.100000	1800	2017-12-13 10:46:22
2439	2017-12-12	9.310000	9.310000	9.040000	9.100000	9.100000	1849	2017-12-13 10:46:22
2440	2017-12-13	9.100000	9.170000	9.100000	9.150000	9.150000	6300	2017-12-14 07:15:00
2441	2017-12-14	9.050000	9.100000	9.020000	9.100000	9.100000	2200	2017-12-15 07:46:46
2442	2017-12-15	9.160000	9.190000	9.140000	9.140000	9.140000	800	2017-12-19 07:11:54
2443	2017-12-15	9.157600	9.190000	9.142000	9.142000	9.142000	822	2017-12-16 20:40:21
2444	2017-12-18	9.130000	9.510000	9.130000	9.450000	9.450000	4800	2017-12-19 07:11:54
2445	2017-12-19	9.680000	9.680000	9.490000	9.550000	9.550000	7300	2017-12-20 07:26:39
2446	2017-12-20	9.740000	9.740000	9.490000	9.490000	9.490000	2300	2017-12-21 08:27:37
2447	2017-12-21	9.450000	9.580000	9.450000	9.450000	9.450000	6100	2017-12-27 07:42:40
2448	2017-12-22	9.670000	9.670000	9.510000	9.560000	9.560000	2000	2017-12-27 07:42:40
2449	2017-12-26	9.000000	9.610000	9.000000	9.520000	9.520000	1700	2017-12-27 07:42:40
2450	2017-12-27	9.540000	9.540000	9.500000	9.510000	9.510000	2100	2017-12-30 22:18:20
2451	2017-12-28	9.640000	9.650000	9.560000	9.650000	9.650000	1700	2017-12-30 22:18:20
2452	2017-12-29	9.690000	9.730000	9.690000	9.730000	9.730000	300	2017-12-30 22:18:20
2453	2018-01-02	9.810000	9.810000	9.750000	9.760000	9.760000	6100	2018-01-03 11:09:19
2454	2018-01-03	9.800000	9.990000	9.770000	9.940000	9.940000	3700	2018-01-16 07:54:11
2455	2018-01-03	9.800000	9.954800	9.954800	9.954800	9.954800	2754	2018-01-03 11:09:19
2456	2018-01-04	9.990000	10.110000	9.990000	10.020000	10.020000	4700	2018-01-16 07:54:11
2457	2018-01-05	10.080000	10.140000	10.080000	10.120000	10.120000	1200	2018-01-16 07:54:11
2458	2018-01-08	10.120000	10.120000	10.110000	10.110000	10.110000	900	2018-01-16 07:54:11
2459	2018-01-09	10.070000	10.070000	10.030000	10.030000	10.030000	2600	2018-01-16 07:54:11
2460	2018-01-10	10.030000	10.170000	10.030000	10.130000	10.130000	2200	2018-01-16 07:54:11
2461	2018-01-11	10.210000	10.270000	10.170000	10.270000	10.270000	4800	2018-01-16 07:54:11
2462	2018-01-12	10.450000	10.450000	10.290000	10.360000	10.360000	3400	2018-01-16 07:54:11
2463	2018-01-16	10.480000	10.510000	10.380000	10.510000	10.510000	1300	2018-01-17 12:54:18
2464	2018-01-17	10.610000	10.610000	10.490000	10.490000	10.490000	2200	2018-01-19 08:00:19
2465	2018-01-17	10.610000	10.610000	10.610000	10.610000	10.610000	134	2018-01-17 12:54:18
2466	2018-01-18	10.550000	10.550000	10.550000	10.550000	10.550000	300	2018-01-19 08:00:19
2467	2018-01-19	10.720000	10.720000	10.540000	10.610000	10.610000	700	2018-02-07 09:51:24
2468	2018-01-22	10.660000	10.660000	10.320000	10.320000	10.320000	3100	2018-02-07 09:51:24
2469	2018-01-23	10.420000	10.460000	10.420000	10.440000	10.440000	1000	2018-02-07 09:51:24
2470	2018-01-24	10.600000	10.650000	10.530000	10.640000	10.640000	1300	2018-02-07 09:51:24
2471	2018-01-25	10.880000	10.880000	10.650000	10.750000	10.750000	8400	2018-02-07 09:51:24
2472	2018-01-26	10.660000	10.660000	10.560000	10.600000	10.600000	1600	2018-02-07 09:51:24
2473	2018-01-29	10.530000	10.550000	10.490000	10.500000	10.500000	6800	2018-02-07 09:51:24
2474	2018-01-30	10.450000	10.540000	10.450000	10.540000	10.540000	300	2018-02-07 09:51:24
2475	2018-01-31	10.030000	10.500000	10.030000	10.400000	10.400000	5700	2018-02-07 09:51:24
2476	2018-02-01	10.550000	10.550000	10.550000	10.550000	10.550000	1100	2018-02-07 09:51:24
2477	2018-02-02	10.550000	10.550000	10.430000	10.430000	10.430000	1700	2018-02-07 09:51:24
2478	2018-02-05	10.370000	10.470000	10.370000	10.470000	10.470000	1300	2018-02-07 09:51:24
2479	2018-02-06	10.250000	10.450000	10.250000	10.450000	10.450000	1600	2018-02-07 09:51:24
2480	2018-02-06	10.372500	10.450000	10.372500	10.450000	10.450000	23	2018-02-07 09:51:24
2481	2018-02-07	10.450000	10.450000	10.450000	10.450000	10.450000	0	2018-02-26 21:44:31
2482	2018-02-08	10.150000	10.150000	10.150000	10.150000	10.150000	200	2018-02-26 21:44:31
2483	2018-02-09	9.800000	10.170000	9.800000	10.170000	10.170000	800	2018-02-26 21:44:31
2484	2018-02-12	10.060000	10.070000	10.050000	10.060000	10.060000	5200	2018-02-26 21:44:31
2485	2018-02-13	10.070000	10.070000	10.070000	10.070000	10.070000	500	2018-02-26 21:44:31
2486	2018-02-14	10.430000	10.430000	10.140000	10.140000	10.140000	1400	2018-02-26 21:44:31
2487	2018-02-15	10.390000	10.480000	10.170000	10.170000	10.170000	1000	2018-02-26 21:44:31
2488	2018-02-16	10.480000	10.580000	10.440000	10.440000	10.440000	2100	2018-02-26 21:44:31
2489	2018-02-20	10.280000	10.520000	10.280000	10.500000	10.500000	7800	2018-02-26 21:44:31
2490	2018-02-21	10.590000	10.590000	10.480000	10.480000	10.480000	400	2018-02-26 21:44:31
2491	2018-02-22	10.340000	10.340000	10.340000	10.340000	10.340000	200	2018-02-26 21:44:31
2492	2018-02-23	10.340000	10.340000	10.340000	10.340000	10.340000	0	2018-02-26 21:44:31
2493	2018-02-26	10.400000	10.400000	10.400000	10.400000	10.400000	500	2018-02-26 21:44:31
2494	2018-02-27	10.390000	10.390000	10.180000	10.180000	10.180000	1600	2018-03-09 21:59:16
2495	2018-02-28	10.290000	10.290000	10.210000	10.210000	10.210000	600	2018-03-09 21:59:16
2496	2018-03-01	10.210000	10.210000	10.100000	10.150000	10.150000	1400	2018-03-09 21:59:16
2497	2018-03-02	9.970000	10.010000	9.970000	10.010000	10.010000	1000	2018-03-09 21:59:16
2498	2018-03-05	10.010000	10.010000	10.010000	10.010000	10.010000	0	2018-03-09 21:59:16
2499	2018-03-06	10.170000	10.180000	10.070000	10.070000	10.070000	3000	2018-03-09 21:59:16
2500	2018-03-07	10.690000	10.690000	9.980000	9.980000	9.980000	3600	2018-03-09 21:59:16
2501	2018-03-08	9.800000	9.830000	9.780000	9.790000	9.790000	4900	2018-03-09 21:59:16
2502	2018-03-09	10.060000	10.060000	10.060000	10.060000	10.060000	400	2018-03-09 21:59:16
2503	2018-03-12	9.940000	9.940000	9.940000	9.940000	9.940000	8100	2018-04-13 15:05:34
2504	2018-03-13	9.900000	9.990000	9.900000	9.990000	9.990000	2600	2018-04-13 15:05:34
2505	2018-03-14	9.940000	9.940000	9.940000	9.940000	9.940000	200	2018-04-13 15:05:34
2506	2018-03-15	9.940000	9.940000	9.940000	9.940000	9.940000	0	2018-04-13 15:05:34
2507	2018-03-16	9.940000	9.940000	9.940000	9.940000	9.940000	0	2018-04-13 15:05:34
2508	2018-03-19	9.930000	9.930000	9.930000	9.930000	9.930000	100	2020-12-02 20:44:37
2509	2018-03-19	9.925000	9.925000	9.925000	9.925000	9.925000	101	2019-05-09 11:16:22
2510	2018-03-19	9.930000	9.930000	9.930000	9.930000	9.930000	100	2018-04-13 15:05:34
2511	2018-03-20	9.930000	9.930000	9.930000	9.930000	9.930000	0	2020-12-02 20:44:37
2512	2018-03-20	9.925000	9.925000	9.925000	9.925000	9.925000	0	2019-05-09 11:16:22
2513	2018-03-20	9.930000	9.930000	9.930000	9.930000	9.930000	0	2018-04-13 15:05:34
2514	2018-03-21	9.930000	9.930000	9.930000	9.930000	9.930000	0	2020-12-02 20:44:37
2515	2018-03-21	9.925000	9.925000	9.925000	9.925000	9.925000	0	2019-05-09 11:16:22
2516	2018-03-21	9.930000	9.930000	9.930000	9.930000	9.930000	0	2018-04-13 15:05:34
2517	2018-03-22	9.930000	9.930000	9.930000	9.930000	9.930000	0	2020-12-02 20:44:37
2518	2018-03-22	9.925000	9.925000	9.925000	9.925000	9.925000	0	2019-05-09 11:16:22
2519	2018-03-22	9.930000	9.930000	9.930000	9.930000	9.930000	0	2018-04-13 15:05:34
2520	2018-03-23	9.800000	9.800000	9.800000	9.800000	9.800000	1500	2020-12-02 20:44:37
2521	2018-03-23	9.800000	9.800000	9.800000	9.800000	9.800000	1501	2019-05-09 11:16:22
2522	2018-03-23	9.800000	9.800000	9.800000	9.800000	9.800000	1500	2018-04-13 15:05:34
2523	2018-03-26	9.700000	9.930000	9.700000	9.910000	9.910000	4500	2020-12-02 20:44:37
2524	2018-03-26	9.700000	9.930000	9.700000	9.915000	9.915000	4494	2019-05-09 11:16:22
2525	2018-03-26	9.700000	9.930000	9.700000	9.910000	9.910000	4500	2018-04-13 15:05:34
2526	2018-03-27	9.890000	9.890000	9.890000	9.890000	9.890000	200	2020-12-02 20:44:37
2527	2018-03-27	9.890000	9.890000	9.890000	9.890000	9.890000	153	2019-05-09 11:16:22
2528	2018-03-27	9.890000	9.890000	9.890000	9.890000	9.890000	200	2018-04-13 15:05:34
2529	2018-03-28	9.700000	9.700000	9.700000	9.700000	9.700000	1000	2020-12-02 20:44:37
2530	2018-03-28	9.700100	9.700100	9.700100	9.700100	9.700100	1015	2019-05-09 11:16:22
2531	2018-03-28	9.700000	9.700000	9.700000	9.700000	9.700000	1000	2018-04-13 15:05:34
2532	2018-03-29	9.880000	9.880000	9.700000	9.700000	9.700000	800	2020-12-02 20:44:37
2533	2018-03-29	9.880000	9.880000	9.700100	9.700100	9.700100	753	2019-05-09 11:16:22
2534	2018-03-29	9.880000	9.880000	9.700000	9.700000	9.700000	800	2018-04-13 15:05:34
2535	2018-04-02	9.700000	9.760000	9.700000	9.760000	9.760000	1700	2020-12-02 20:44:37
2536	2018-04-02	9.700000	9.759400	9.700000	9.759400	9.759400	1734	2019-05-09 11:16:22
2537	2018-04-02	9.700000	9.760000	9.700000	9.760000	9.760000	1700	2018-04-13 15:05:34
2538	2018-04-03	9.700000	9.700000	9.690000	9.690000	9.690000	700	2020-12-02 20:44:37
2539	2018-04-03	9.700000	9.700000	9.690000	9.690000	9.690000	690	2019-05-09 11:16:22
2540	2018-04-03	9.700000	9.700000	9.690000	9.690000	9.690000	700	2018-04-13 15:05:34
2541	2018-04-04	9.690000	9.690000	9.690000	9.690000	9.690000	0	2018-04-13 15:05:34
2542	2018-04-05	9.690000	9.690000	9.690000	9.690000	9.690000	0	2018-04-13 15:05:34
2543	2018-04-06	9.360000	9.430000	9.360000	9.430000	9.430000	1200	2018-04-13 15:05:34
2544	2018-04-09	9.670000	9.670000	9.670000	9.670000	9.670000	500	2020-12-02 20:44:37
2545	2018-04-09	9.666200	9.666200	9.666200	9.666200	9.666200	460	2019-05-09 11:16:22
2546	2018-04-09	9.670000	9.670000	9.670000	9.670000	9.670000	500	2018-04-13 15:05:34
2547	2018-04-10	9.670000	9.670000	9.670000	9.670000	9.670000	0	2020-12-02 20:44:37
2548	2018-04-10	9.666200	9.666200	9.666200	9.666200	9.666200	0	2019-05-09 11:16:22
2549	2018-04-10	9.670000	9.670000	9.670000	9.670000	9.670000	0	2018-04-13 15:05:34
2550	2018-04-11	9.690000	9.690000	9.690000	9.690000	9.690000	200	2020-12-02 20:44:37
2551	2018-04-11	9.691400	9.691400	9.691400	9.691400	9.691400	189	2019-05-09 11:16:22
2552	2018-04-11	9.690000	9.690000	9.690000	9.690000	9.690000	200	2018-04-13 15:05:34
2553	2018-04-12	9.640000	9.640000	9.640000	9.640000	9.640000	1000	2018-04-13 15:05:34
2554	2018-04-13	9.560000	9.590000	9.560000	9.590000	9.590000	600	2020-12-02 20:44:37
2555	2018-04-13	9.555700	9.590000	9.555700	9.590000	9.590000	594	2019-05-09 11:16:22
2556	2018-04-13	9.560000	9.590000	9.560000	9.590000	9.590000	600	2018-04-30 11:53:31
2557	2018-04-13	9.555700	9.555700	9.555700	9.555700	9.555700	122	2018-04-13 15:05:34
2558	2018-04-16	9.580000	9.610000	9.580000	9.580000	9.580000	1100	2020-12-02 20:44:37
2559	2018-04-16	9.579900	9.610000	9.579900	9.580000	9.580000	1053	2019-05-09 11:16:22
2560	2018-04-16	9.580000	9.610000	9.580000	9.580000	9.580000	1100	2018-04-30 11:53:31
2561	2018-04-17	9.650000	9.660000	9.650000	9.650000	9.650000	1100	2020-12-02 20:44:37
2562	2018-04-17	9.650100	9.657700	9.650100	9.655000	9.655000	1121	2019-05-09 11:16:22
2563	2018-04-17	9.650000	9.660000	9.650000	9.650000	9.650000	1100	2018-04-30 11:53:31
2564	2018-04-18	9.830000	9.910000	9.830000	9.910000	9.910000	1100	2020-12-02 20:44:37
2565	2018-04-18	9.825300	9.910000	9.825300	9.910000	9.910000	1123	2019-05-09 11:16:22
2566	2018-04-18	9.830000	9.910000	9.830000	9.910000	9.910000	1100	2018-04-30 11:53:31
2567	2018-04-19	9.910000	9.910000	9.910000	9.910000	9.910000	0	2018-04-30 11:53:31
2568	2018-04-20	9.540000	9.540000	9.470000	9.470000	9.470000	1500	2020-12-02 20:44:37
2569	2018-04-20	9.540000	9.540000	9.470000	9.470000	9.470000	1506	2019-05-09 11:16:22
2570	2018-04-20	9.540000	9.540000	9.470000	9.470000	9.470000	1500	2018-04-30 11:53:31
2571	2018-04-23	9.500000	9.530000	9.500000	9.530000	9.530000	1300	2020-12-02 20:44:37
2572	2018-04-23	9.500000	9.527200	9.500000	9.527200	9.527200	1313	2019-05-09 11:16:22
2573	2018-04-23	9.500000	9.530000	9.500000	9.530000	9.530000	1300	2018-04-30 11:53:31
2574	2018-04-24	9.640000	9.710000	9.530000	9.710000	9.710000	2000	2020-12-02 20:44:37
2575	2018-04-24	9.640000	9.705000	9.530000	9.705000	9.705000	1988	2019-05-09 11:16:22
2576	2018-04-24	9.640000	9.710000	9.530000	9.710000	9.710000	2000	2018-04-30 11:53:31
2577	2018-04-25	9.580000	9.580000	9.540000	9.540000	9.540000	1400	2020-12-02 20:44:37
2578	2018-04-25	9.580000	9.580000	9.539000	9.539000	9.539000	1413	2019-05-09 11:16:22
2579	2018-04-25	9.580000	9.580000	9.540000	9.540000	9.540000	1400	2018-04-30 11:53:31
2580	2018-04-26	9.500000	9.500000	9.500000	9.500000	9.500000	900	2020-12-02 20:44:37
2581	2018-04-26	9.500000	9.500000	9.500000	9.500000	9.500000	924	2019-05-09 11:16:22
2582	2018-04-26	9.500000	9.500000	9.500000	9.500000	9.500000	900	2018-04-30 11:53:31
2583	2018-04-27	9.530000	9.530000	9.530000	9.530000	9.530000	200	2020-12-02 20:44:37
2584	2018-04-27	9.527700	9.527700	9.527700	9.527700	9.527700	204	2019-05-09 11:16:22
2585	2018-04-27	9.530000	9.530000	9.530000	9.530000	9.530000	200	2018-04-30 11:53:31
2586	2018-04-30	9.460000	9.460000	9.460000	9.460000	9.460000	200	2020-12-02 20:44:37
2587	2018-04-30	9.460000	9.460000	9.460000	9.460000	9.460000	206	2019-05-09 11:16:22
2588	2018-04-30	9.460000	9.460000	9.460000	9.460000	9.460000	200	2018-12-20 11:23:51
2589	2018-04-30	9.460000	9.460000	9.460000	9.460000	9.460000	206	2018-04-30 11:53:31
2590	2018-05-01	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2591	2018-05-02	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2592	2018-05-03	9.400000	9.400000	9.400000	9.400000	9.400000	400	2020-12-02 20:44:37
2593	2018-05-03	9.400000	9.400000	9.400000	9.400000	9.400000	351	2019-05-09 11:16:22
2594	2018-05-03	9.400000	9.400000	9.400000	9.400000	9.400000	400	2018-12-20 11:23:51
2595	2018-05-04	9.400000	9.400000	9.400000	9.400000	9.400000	0	2018-12-20 11:23:51
2596	2018-05-07	9.590000	9.590000	9.590000	9.590000	9.590000	500	2020-12-02 20:44:37
2597	2018-05-07	9.590000	9.590000	9.590000	9.590000	9.590000	510	2019-05-09 11:16:22
2598	2018-05-07	9.590000	9.590000	9.590000	9.590000	9.590000	500	2018-12-20 11:23:51
2599	2018-05-08	9.590000	9.590000	9.590000	9.590000	9.590000	0	2018-12-20 11:23:51
2600	2018-05-09	9.400000	9.400000	9.400000	9.400000	9.400000	400	2020-12-02 20:44:37
2601	2018-05-09	9.400000	9.400000	9.400000	9.400000	9.400000	413	2019-05-09 11:16:22
2602	2018-05-09	9.400000	9.400000	9.400000	9.400000	9.400000	400	2018-12-20 11:23:51
2603	2018-05-10	9.460000	9.460000	9.460000	9.460000	9.460000	200	2020-12-02 20:44:37
2604	2018-05-10	9.460000	9.460000	9.460000	9.460000	9.460000	156	2019-05-09 11:16:22
2605	2018-05-10	9.460000	9.460000	9.460000	9.460000	9.460000	200	2018-12-20 11:23:51
2606	2018-05-11	9.460000	9.460000	9.460000	9.460000	9.460000	2300	2020-12-02 20:44:37
2607	2018-05-11	9.460000	9.460100	9.460000	9.460000	9.460000	2338	2019-05-09 11:16:22
2608	2018-05-11	9.460000	9.460000	9.460000	9.460000	9.460000	2300	2018-12-20 11:23:51
2609	2018-05-14	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2610	2018-05-15	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2611	2018-05-16	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2612	2018-05-17	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2613	2018-05-18	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2614	2018-05-21	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2615	2018-05-22	9.460000	9.460000	9.460000	9.460000	9.460000	0	2018-12-20 11:23:51
2616	2018-12-18	1.940000	2.120000	1.900000	1.900000	1.900000	17581	2018-12-20 11:23:51
2617	2018-12-19	1.930000	2.000000	1.890000	1.900000	1.900000	27176	2018-12-20 11:23:51
2618	2018-12-20	1.900000	1.910000	1.630000	1.670000	1.670000	29463	2019-01-04 11:16:02

201 KiB Raw Blame History

201 KiB

Raw Blame History