AIM-PIbd-32-Kurbanova-A-A/static/csv/test_data.csv

1	Date	Open	High	Low	Close	Adj Close	Volume	SP_open	SP_high	SP_low	SP_close	SP_Ajclose	SP_volume	DJ_open	DJ_high	DJ_low	DJ_close	DJ_Ajclose	DJ_volume	EG_open	EG_high	EG_low	EG_close	EG_Ajclose	EG_volume	EU_Price	EU_open	EU_high	EU_low	EU_Trend	OF_Price	OF_Open	OF_High	OF_Low	OF_Volume	OF_Trend	OS_Price	OS_Open	OS_High	OS_Low	OS_Trend	SF_Price	SF_Open	SF_High	SF_Low	SF_Volume	SF_Trend	USB_Price	USB_Open	USB_High	USB_Low	USB_Trend	PLT_Price	PLT_Open	PLT_High	PLT_Low	PLT_Trend	PLD_Price	PLD_Open	PLD_High	PLD_Low	PLD_Trend	RHO_PRICE	USDI_Price	USDI_Open	USDI_High	USDI_Low	USDI_Volume	USDI_Trend	GDX_Open	GDX_High	GDX_Low	GDX_Close	GDX_Adj Close	GDX_Volume	USO_Open	USO_High	USO_Low	USO_Close	USO_Adj Close	USO_Volume
2	2012-08-22	159.190002	160.630005	158.509995	160.53999299999995	160.53999299999995	13605900	141.399994	142.050003	141.070007	141.820007	124.347504	133243500	13198.30957	13205.05957	13120.33984	13172.75977	13172.75977	111220000	62.900002	66.050003	62.5	65.599998	64.11972800000001	1258000	1.2528	1.2473	1.254	1.2431	1	114.91	114.71	115.27	113.53	203760	1	97.32	97.03	97.62	96.34	1	55309	55227	55568	55115	54000	1	1.695	1.695	1.695	1.695	0	1539.1	1508.95	1540.8	1505.45	1	631.9	625.0	634.4	621.9	1	1100	81.497	81.9	82.135	81.47	26960	0	46.450001	47.5	45.950001	47.5	45.141975	15922200	35.970001	36.299999	35.91	36.220001	36.220001	7176900
3	2017-10-20	121.68	121.980003	121.389999	121.610001	121.610001	8481100	256.700012	257.140015	255.770004	257.109985	251.034134	89176400	23205.17969	23328.83984	23201.7793	23328.63086	23328.63086	474380000	10.8	10.95	10.65	10.85	10.85	674700	1.1785	1.1853	1.1859	1.1763	0	57.75	57.32	57.94	56.6	369890	1	51.84	51.41	51.85	50.66	1	39877	39955	40244	39665	9360	1	2.383	2.318	2.392	2.316	1	926.0	927.35	928.45	921.05	0	970.77	958.35	973.65	955.65	1	1575	93.579	93.045	93.675	92.995	27270	1	23.280001	23.370001	23.110001	23.23	22.922791	33496500	10.29	10.44	10.29	10.43	10.43	11985300
4	2013-11-07	126.139999	126.849998	125.860001	126.160004	126.160004	7700100	177.5	177.639999	174.759995	174.929993	157.570953	157000000	15751.30957	15797.67969	15586.330080000002	15593.98047	15593.98047	103860000	33.650002	34.0	32.450001	32.599998	32.240742	1322800	1.342	1.3514	1.3529	1.3296	0	103.46	105.0	105.21	103.24	291120	0	94.37	95.0	95.4	93.88	0	48440	48535	49150	47901	23580	0	2.602	2.644	2.651	2.596	0	1456.8	1465.25	1473.35	1451.3	0	761.5	763.6	764.6	753.4	0	980	80.854	80.625	81.565	80.52	42950	1	24.42	24.9	24.1	24.139999	23.178644	37682400	34.040001000000004	34.060001	33.810001	33.970001	33.970001	4754500
5	2013-01-29	161.009995	161.309998	160.690002	160.990005	160.990005	7364900	149.770004	150.850006	149.669998	150.660004	133.745453	105694400	13881.92969	13969.99023	13880.00977	13954.419919999998	13954.419919999998	108230000	58.549999	59.25	56.75	57.450001	56.489361	853900	1.3493	1.3455	1.3498	1.3415	1	114.36	113.48	114.49	113.07	208910	1	97.34	96.5	97.85	96.33	1	57906	57795	58030	57711	44520	1	1.999	1.999	1.999	1.999	1	1682.3	1668.7	1682.6	1665.8	1	751.1	738.4	751.3	737.4	1	1175	79.624	79.85	79.935	79.575	21060	0	42.119999	42.419998	41.84	42.25	40.567436	16484400	35.189999	35.41	35.060001	35.290001000000004	35.290001000000004	5911200
6	2012-10-04	173.199997	174.070007	172.919998	173.610001	173.610001	10376800	145.639999	146.339996	145.440002	146.130005	128.810486	124311600	13495.17969	13594.330080000002	13495.17969	13575.36035	13575.36035	106390000	74.449997	76.050003	74.300003	76.0	74.285049	828000	1.3018	1.2905	1.3032	1.2901	1	112.58	108.2	112.69	108.02	240030	1	91.55	88.06	91.89	87.95	1	62105	62344	62660	61891	56920	0	1.673	1.673	1.673	1.673	1	1726.7	1691.45	1726.75	1691.45	1	673.1	655.7	666.1	655.7	1	1200	79.44	79.94	80.005	79.355	20030	0	53.490002	54.25	53.290001	54.25	51.556885	14103200	32.990002000000004	34.040001000000004	32.880001	33.939999	33.939999	12085500
7	2016-04-20	119.669998	120.080002	118.720001	118.970001	118.970001	10233200	209.949997	210.919998	209.389999	210.100006	199.020508	81100300	18059.49023	18167.63086	18031.21094	18096.26953	18096.26953	100210000	19.4	19.9	18.700001	18.950001	18.851645	1321400	1.1297	1.1356	1.1388	1.1288	0	45.8	43.52	45.88	42.81	297260	1	42.63	40.8	42.91	39.85	1	40132	39850	40290	39578	28840	1	1.845	1.78	1.859	1.7519999999999998	1	1019.9	1013.1	1031.95	1008.55	1	597.05	584.1	599.4	580.7	1	740	94.471	94.095	94.565	93.9	15590	1	23.24	23.82	22.709999	22.84	22.472982	107920500	10.24	10.88	10.2	10.76	10.76	42501200
8	2016-06-27	126.440002	127.050003	125.830002	126.68	126.68	21228800	201.589996	201.600006	198.649994	199.600006	190.057892	230775800	17355.21094	17355.21094	17063.08008	17140.24023	17140.24023	138740000	22.75	22.799999	21.299999	22.35	22.233997	2163100	1.1026	1.1072	1.1087	1.0972	0	47.16	48.43	48.9	46.69	243260	0	46.62	47.91	48.06	45.93	0	42289	42173	42665	42173	20220	0	1.444	1.507	1.526	1.436	0	982.6	989.7	998.35	978.5	0	559.75	553.6	553.8	553.6	1	670	96.703	96.115	96.865	95.935	28570	1	26.969999	27.41	26.43	27.059999	26.62517	77756600	11.22	11.22	10.96	11.19	11.19	24678900
9	2015-05-18	117.779999	117.879997	117.269997	117.519997	117.519997	5079500	212.240005	213.399994	212.160004	213.100006	197.644302	72785600	18267.25	18325.53906	18244.25977	18298.88086	18298.88086	79080000	25.799999	25.9	25.299999	25.450001	25.268019	327200	1.1315	1.1441	1.145	1.1298	0	66.27	66.91	67.88	65.92	198220	0	59.7	60.25	61.28	59.46	0	40470	40050	40574	40050	23200	1	2.234	2.153	2.2430000000000003	2.139	1	1174.3	1167.85	1179.6	1164.05	1	793.0	790.0	790.0	785.95	0	1100	94.269	93.31	94.32	93.285	36970	1	20.860001	20.93	20.65	20.75	20.242933	17987200	20.440001	20.549999	20.23	20.440001	20.440001	15230500
10	2014-06-26	126.529999	126.919998	126.199997	126.730003	126.730003	5529800	195.610001	195.630005	194.130005	195.440002	178.634155	84312000	16866.81055	16872.51953	16746.08984	16846.13086	16846.13086	63650000	34.950001	35.75	34.900002	35.650002	35.307098	566900	1.3611	1.3628	1.3641	1.3575	0	113.21	114.24	114.29	113.0	180860	0	105.66	106.77	106.87	105.09	0	44636	44565	44776	44173	20550	0	2.532	2.5610000000000004	2.568	2.516	0	1470.85	1469.55	1472.85	1462.5	1	835.8	832.45	838.4	827.5	1	1115	80.279	80.255	80.44	80.19	19950	1	25.58	25.99	25.43	25.950001	25.150555	24494300	39.139999	39.139999	38.740002	38.970001	38.970001	2015600
11	2017-12-21	120.07	120.449997	120.0	120.309998	120.309998	4823700	267.73999	268.390015	267.299988	267.579987	262.592133	67032300	24778.25977	24850.91016	24766.26953	24782.28906	24782.28906	339530000	6.35	6.4	6.2	6.3	6.3	1050100	1.1873	1.1871	1.1889	1.1848	1	64.9	64.49	64.93	64.2	155420	1	58.14	57.99	58.34	57.59	1	37530	37626	37676	37365	10500	0	2.484	2.4930000000000003	2.504	2.479	0	919.3	920.5	922.75	914.0	0	1029.28	1021.4	1030.85	1019.15	1	1685	92.862	92.925	93.095	92.815	12900	0	22.43	22.75	22.43	22.629999	22.510895	27396800	11.54	11.67	11.52	11.64	11.64	11135600
12	2015-05-05	114.889999	115.110001	114.389999	114.419998	114.419998	3856500	211.02999900000003	211.460007	208.729996	208.899994	193.748932	113326200	18062.5293	18086.00977	17905.71094	17928.19922	17928.19922	95340000	25.4	25.6	24.5	24.6	24.424097	676400	1.1186	1.1147	1.1223	1.1067	1	67.52	66.33	68.4	66.14	255640	1	60.67	58.98	61.13	58.66	1	37295	37100	37552	36970	410	1	2.182	2.148	2.201	2.117	1	1148.4	1148.25	1157.35	1142.6	1	794.95	780.2	798.0	777.75	1	1135	95.202	95.595	96.095	94.995	48160	0	20.620001	20.709999	20.1	20.219999	19.725883	30224300	20.82	21.0	20.73	20.76	20.76	27865700
13	2018-05-04	124.099998	124.650002	124.0	124.540001	124.540001	5883600	261.519989	266.790009	261.149994	266.019989	262.106781	91222100	23865.2207	24333.34961	23778.86914	24262.50977	24262.50977	329480000	4.85	5.1	4.85	5.05	5.05	732600	1.196	1.1989	1.1997	1.1911	0	74.87	73.74	75.08	73.24	289860	1	69.78	68.52	69.95	68.13	1	39094	38965	39344	38965	50	1	2.951	2.95	2.965	2.911	1	911.6	903.9	911.6	898.7	1	953.65	951.75	958.8	949.0	0	2030	92.408	92.27	92.755	92.19	25440	1	22.58	22.700001	22.49	22.65	22.530788	25226400	13.83	14.13	13.83	14.09	14.09	18774100
14	2015-02-23	115.110001	116.220001	115.07	115.43	115.43	4812400	210.940002	211.210007	210.479996	211.210007	195.021072	74411100	18140.75977	18141.21094	18054.83984	18116.83984	18116.83984	83670000	25.5	26.700001	25.35	26.5	26.310511	921900	1.1332	1.1385	1.1414	1.1296	0	58.9	60.3	60.67	58.37	268640	0	49.41	50.78	51.03	48.7	0	36199	36262	36771	35791	30530	0	2.061	2.113	2.136	2.0540000000000003	0	1165.0	1165.4	1172.5	1155.7	0	787.6	780.55	788.75	775.8	1	1180	94.657	94.415	95.025	94.38	27310	1	20.33	20.74	20.209999	20.540001	20.038067	29428700	18.17	18.59	18.02	18.110001	18.110001	49834600
15	2018-06-28	118.589996	118.669998	118.010002	118.220001	118.220001	7760500	269.290009	271.75	268.48999	270.890015	268.103638	76650500	24064.18945	24308.16016	23997.21094	24216.05078	24216.05078	305020000	4.9	4.9	4.75	4.9	4.9	1087000	1.1569	1.1555	1.1602	1.1527	1	77.85	77.5	78.42	77.09	144220	1	73.45	72.61	74.11	72.38	1	39117	39521	39592	39027	12570	0	2.84	2.833	2.853	2.822	1	853.5	860.8	861.8	849.5	0	930.9	944.3	948.8	927.4	0	2260	95.096	94.97	95.255	94.79	19790	1	21.879999	21.959999	21.77	21.93	21.814579	27797900	14.73	14.99	14.69	14.86	14.86	31061500
16	2015-02-03	121.739998	121.760002	120.57	121.050003	121.050003	8246600	203.0	204.850006	202.550003	204.839996	189.139313	122416200	17369.9707	17670.75977	17369.9707	17666.40039	17666.40039	112860000	25.700001	25.799999	24.65	24.85	24.67231	1323400	1.1481	1.1343	1.1534	1.1313	1	57.91	55.0	59.0	54.84	414590	1	51.62	49.85	54.3	49.75	1	38091	37792	39000	37703	31970	1	1.798	1.673	1.802	1.661	1	1234.65	1230.35	1242.6	1223.05	1	786.3	786.05	788.4	786.0	0	1180	93.724	94.71	94.925	93.385	58630	0	22.16	22.43	21.709999	21.870001	21.335566	52820100	18.950001	20.290001	18.860001	19.620001	19.620001	76164900
17	2015-09-14	105.860001	106.389999	105.779999	106.220001	106.220001	2350800	196.949997	197.009995	195.429993	195.979996	182.650467	79452000	16450.85938	16450.85938	16330.87012	16370.95996	16370.95996	92660000	13.45	13.75	12.95	13.2	13.131488	785700	1.1321	1.1338	1.1375	1.1285	0	46.37	48.08	48.35	46.26	104060	0	44.16	44.83	45.02	43.64	0	34713	35158	35173	34630	14710	0	2.1830000000000003	2.201	2.2030000000000003	2.164	0	957.35	968.5	973.85	952.15	0	587.8	593.05	598.8	582.8	0	780	95.364	95.175	95.355	94.94	510	1	13.06	13.34	12.91	13.12	12.799388	37077400	14.42	14.52	14.25	14.39	14.39	17791100
18	2015-10-08	109.160004	110.269997	109.059998	109.139999	109.139999	5038200	198.949997	201.550003	198.589996	201.210007	188.500275	153055200	16904.16992	17081.2793	16859.33984	17050.75	17050.75	100730000	18.799999	20.1	18.6	18.700001	18.602942	1431500	1.1279	1.1235	1.1325	1.1232	1	53.05	51.76	53.52	51.28	219940	1	49.65	48.18	50.14	47.83	1	36875	37120	37120	36150	29770	0	2.102	2.069	2.122	2.033	1	952.2	947.2	958.6	933.55	1	703.15	700.0	709.0	686.7	1	745	95.407	95.665	95.72	95.045	28540	0	15.36	16.15	15.32	15.41	15.033426	62811000	15.66	16.17	15.57	16.040001	16.040001	29660500
19	2015-06-05	111.599998	112.389999	111.57	112.239998	112.239998	5561300	209.949997	210.580002	208.979996	209.770004	194.555832	121704700	17905.38086	17940.7793	17822.90039	17849.46094	17849.46094	89140000	22.5	23.1	22.299999	22.799999	22.636965	565000	1.1113	1.1239	1.1281	1.105	0	63.31	62.08	63.43	60.94	248870	1	58.92	58.03	59.27	56.86	1	37010	37176	37280	36725	24080	0	2.4090000000000003	2.316	2.442	2.314	1	1096.1	1100.95	1101.05	1088.55	0	750.4	754.7	756.9	754.2	0	1025	96.361	95.715	96.955	95.24	74990	1	18.82	19.0	18.67	18.83	18.369854	29508600	19.25	20.0	19.23	19.9	19.9	21114200
20	2014-08-21	122.720001	123.239998	122.449997	122.879997	122.879997	8008800	199.089996	199.759995	198.929993	199.5	182.345032	67791000	16983.88086	17074.58984	16983.88086	17039.49023	17039.49023	65160000	40.25	40.700001	39.25	39.599998	39.260769	1150900	1.3282	1.3259999999999998	1.3289	1.3242	1	102.63	102.14	102.79	101.21	179610	1	93.91	93.54	94.5	92.56	0	42080	42288	42288	41883	14520	0	2.4090000000000003	2.434	2.448	2.398	0	1422.65	1428.6	1428.95	1415.15	0	880.8	868.0	881.15	865.75	1	1415	82.208	82.29	82.42	82.16	17390	0	26.299999	26.35	25.93	26.07	25.266855	47056300	34.900002	35.259998	34.869999	35.09	35.09	3888100
21	2017-02-09	118.190002	118.580002	117.199997	117.290001	117.290001	8177200	229.240005	230.949997	229.240005	230.600006	221.985748	65955200	20061.73047	20206.35938	20061.73047	20172.40039	20172.40039	325310000	19.25	19.450001	18.549999	18.65	18.5532	773600	1.0656	1.0699	1.0711	1.065	0	55.63	55.3	55.92	55.23	263400	1	53.16	52.39	53.23	52.39	1	42031	42379	42413	41884	14550	0	2.397	2.329	2.402	2.326	1	1015.2	1017.8	1032.1	1014.8	0	775.0	775.3	777.0	775.1	1	845	100.647	100.24	100.67	100.075	33570	1	25.57	25.620001	24.84	24.91	24.580572	80783300	11.23	11.39	11.23	11.35	11.35	20406900
22	2013-10-08	127.790001	128.449997	127.209999	127.400002	127.400002	6999700	167.399994	167.619995	165.360001	165.479996	149.058746	178015000	14938.04004	14938.04004	14773.46973	14776.53027	14776.53027	102690000	32.349998	32.450001	30.35	30.5	30.163889	1456200	1.3573	1.3583	1.3609	1.3558	0	110.16	109.64	110.8	109.38	163840	1	103.53	103.21	104.13	102.9	1	49952	49665	50123	49261	18320	1	2.638	2.6260000000000003	2.659	2.614	1	1402.9	1399.4	1411.25	1397.05	1	713.2	703.3	716.9	702.1	1	990	80.132	80.0	80.17	79.915	15810	1	24.57	24.639999	23.6	23.82	22.871387	48557000	37.380001	37.490002	37.220001	37.310001	37.310001	3451300
23	2012-02-21	169.649994	171.070007	169.589996	171.020004	171.020004	13611200	136.729996	137.050003	136.050003	136.470001	118.520416	134042300	12949.33984	13005.04004	12926.11035	12965.69043	12965.69043	164780000	68.349998	72.199997	68.349998	72.0	70.0075	1097600	1.3241	1.3246	1.3294	1.3186	1	121.66	120.07	121.88	119.21	156160	1	105.82	105.67	107.09	105.28	1	57157	56348	57300	56242	57250	1	2.061	2.061	2.061	2.061	1	1690.85	1647.55	1693.55	1646.1	1	709.7	695.7	714.0	694.5	1	1525	79.13600000000002	79.2	79.36	78.895	23770	1	55.009998	55.849998	54.700001	55.82	53.048946	11722700	40.130001	40.740002	40.040001	40.580002	40.580002	11389500
24	2014-01-08	117.989998	118.519997	117.5	118.120003	118.120003	7428500	183.449997	183.830002	182.889999	183.520004	166.206268	96582300	16527.66016	16528.88086	16416.68945	16462.74023	16462.74023	103260000	29.15	29.65	28.75	29.549999	29.224356	935300	1.3575	1.3617	1.3636	1.3554	0	107.15	107.49	107.95	107.0	185540	0	92.52	94.01	94.23	92.31	0	43869	44340	44489	43600	28650	0	2.991	2.945	3.01	2.945	1	1416.65	1413.6	1419.8	1403.95	1	737.7	741.3	742.5	733.9	0	0	81.16199999999998	81.065	81.335	80.98	38070	1	21.66	21.799999	21.49	21.610001	20.944258	32699500	33.529999	33.549999	33.029999	33.16	33.16	5741500
25	2017-06-23	119.650002	119.660004	119.309998	119.43	119.43	9258600	242.910004	243.50999500000003	242.470001	243.130005	236.21225	66986800	21380.91992	21421.78906	21333.89063	21394.75977	21394.75977	368400000	14.15	14.6	14.0	14.55	14.55	1120800	1.1194	1.1152	1.1211	1.1145	1	45.54	45.28	45.75	45.03	252260	1	43.12	42.86	43.26	42.59	1	38488	38320	38690	38320	12060	1	2.144	2.151	2.167	2.142	0	929.75	926.85	934.55	923.75	1	856.65	880.05	889.95	852.55	0	1015	96.942	97.255	97.295	96.86	14010	0	22.68	22.809999	22.549999	22.74	22.43927	47655200	8.8	8.89	8.75	8.86	8.86	31028400
26	2018-10-16	116.489998	116.599998	115.800003	115.800003	115.800003	9531800	276.600006	280.820007	276.070007	280.399994	278.772064	118255800	25351.5293	25817.67969	25351.5293	25798.41992	25798.41992	305800000	4.55	4.75	4.5	4.6	4.6	1130900	1.1575	1.158	1.1623	1.1564	0	81.41	80.88	81.75	79.8	329330	1	72.32	71.93	72.49	71.11	1	38864	39150	39312	38830	17380	0	3.1630000000000003	3.158	3.178	3.152	1	845.2	846.7	850.2	842.8	0	1072.8	1077.6	1082.9	1068.9	0	2490	94.748	94.765	94.9	94.47	15730	0	20.23	20.33	19.76	19.99	19.884789	40971300	15.09	15.27	15.05	15.19	15.19	18469600
27	2017-09-27	122.040001	122.510002	121.879997	121.980003	121.980003	6903900	249.880005	250.490005	248.869995	250.050003	244.140961	81001400	22330.92969	22371.09961	22254.92969	22340.71094	22340.71094	342900000	11.15	11.25	10.9	11.1	11.1	1445900	1.1744	1.1792	1.1797	1.1717	0	57.9	58.57	58.89	57.57	142870	0	51.75	51.76	52.01	51.33	1	39732	39843	40025	39650	13950	0	2.31	2.239	2.316	2.237	1	924.55	928.35	933.7	921.1	0	925.2	908.2	915.4	908.2	1	1160	93.171	92.89	93.415	92.81	32500	1	23.09	23.190001	22.98	22.99	22.685965	49006900	10.52	10.56	10.44	10.52	10.52	16026500
28	2018-10-03	113.870003	114.050003	113.260002	113.419998	113.419998	6674500	292.73999	293.209991	291.320007	291.720001	290.026367	64694600	26833.4707	26951.81055	26789.08008	26828.39063	26828.39063	280130000	4.5	4.55	4.35	4.5	4.5	1092800	1.1478	1.1548	1.1595	1.1465	0	86.29	84.79	86.74	84.01	345220	1	76.39	75.41	77.12	74.56	1	39092	38500	39298	38500	18840	1	3.181	3.0610000000000004	3.187	3.05	1	827.8	835.9	840.0	827.5	0	1048.9	1047.0	1058.0	1038.6	1	2580	95.406	95.115	95.745	94.885	21510	1	19.1	19.23	18.75	18.790001	18.691107	47836900	15.85	16.24	15.67	16.08	16.08	26224200
29	2017-05-31	120.309998	121.230003	120.260002	120.620003	120.620003	10360700	241.839996	241.880005	240.639999	241.440002	233.431961	91796000	21048.46094	21051.69922	20942.57031	21008.65039	21008.65039	371580000	15.95	16.049999	14.9	15.25	15.25	2774600	1.1243	1.1186	1.1255	1.1165	1	50.31	51.92	51.92	49.81	41680	0	48.63	49.67	49.73	47.75	0	40096	40105	40275	39910	13260	0	2.206	2.22	2.232	2.196	0	949.95	940.9	952.85	940.45	1	815.95	802.95	819.55	801.55	1	0	96.854	97.355	97.425	96.795	27260	0	22.68	22.91	22.450001	22.690001	22.389933	41639300	9.99	10.05	9.86	9.96	9.96	33314100
30	2017-05-10	116.419998	116.5	115.860001	116.040001	116.040001	4290500	239.389999	239.869995	239.149994	239.869995	231.914032	54293800	20958.49023	20976.2793	20884.15039	20943.10938	20943.10938	283340000	18.0	18.25	17.85	18.0	18.0	1040200	1.0868	1.0874	1.09	1.0853	0	50.22	48.95	50.63	48.81	368110	1	47.34	46.23	47.84	46.06	1	37952	37989	38290	37870	13270	1	2.41	2.39	2.416	2.369	1	910.45	907.25	914.5	904.15	1	798.55	795.75	803.0	792.25	1	950	99.559	99.34	99.605	99.25	21260	1	21.83	22.040001	21.75	21.93	21.639984	48357300	9.7	9.95	9.68	9.86	9.86	33397600
31	2012-05-11	153.440002	154.470001	153.240005	153.559998	153.559998	8285600	135.169998	136.869995	135.110001	135.610001	118.289673	153032400	12851.79004	12918.00977	12779.28027	12820.59961	12820.59961	148370000	58.450001	59.299999	56.849998	57.349998	55.762913	1011900	1.2917	1.2933	1.2959	1.2905	0	112.26	112.05	112.8	111.4	189450	0	95.57	96.53	97.21	95.56	0	54140	54510	54510	53561	72160	0	1.841	1.841	1.841	1.841	0	1464.45	1487.7	1488.2	1461.05	0	602.4	614.4	616.7	600.0	0	1360	80.404	80.35	80.48	80.21	21690	1	42.580002	43.299999	42.330002	42.419998	40.314159	12632900	36.27	36.77	36.240002	36.259998	36.259998	4507100
32	2015-05-22	115.510002	115.93	115.32	115.599998	115.599998	1779300	213.039993	213.539993	212.910004	212.990005	197.542282	57433500	18286.86914	18286.86914	18217.14063	18232.01953	18232.01953	78890000	24.299999	24.75	24.1	24.6	24.424097	503100	1.1018	1.1115	1.1211	1.1004	0	65.37	66.59	66.64	65.1	184550	0	59.97	60.69	60.83	59.39	0	38928	39200	39538	38773	23790	0	2.215	2.195	2.241	2.1630000000000003	1	1146.95	1154.35	1161.7	1144.55	0	784.0	771.4	771.4	771.4	1	1080	96.11	95.46	96.355	94.88	65470	1	19.950001	20.059999	19.82	19.83	19.345417	22209700	20.1	20.32	20.09	20.25	20.25	12854200
33	2018-11-28	114.760002	116.07	114.589996	115.379997	115.379997	13788800	269.600006	274.579987	268.329987	274.579987	272.98584	127629600	24832.83984	25368.92969	24832.83984	25366.42969	25366.42969	362160000	2.95	3.0	2.8	2.95	2.95	514900	1.1366	1.1291	1.1387	1.1264	1	58.76	60.63	61.27	58.55	150810	0	50.47	51.92	52.41	49.96	0	36124	35796	36265	35704	16390	1	3.0610000000000004	3.057	3.075	3.043	1	827.8	836.5	837.2	816.7	0	1156.1	1126.9	1161.1	1125.0	1	2585	96.681	97.31	97.455	96.58	29530	0	18.77	19.48	18.73	19.34	19.238211	49633100	10.85	11.04	10.6	10.66	10.66	48781800
34	2015-11-20	103.580002	103.660004	102.970001	103.089996	103.089996	5971600	209.449997	210.119995	208.860001	209.309998	196.088608	94011500	17732.75	17914.33984	17732.75	17823.81055	17823.81055	153140000	16.35	16.5	15.0	15.25	15.170848	586600	1.0646	1.0736	1.0745	1.0641	0	44.66	44.38	45.5	44.06	245340	1	40.39	40.54	40.99	38.99	0	33589	33812	34162	33474	21370	0	2.264	2.255	2.266	2.231	1	855.4	858.2	869.55	853.4	0	558.9	542.85	564.0	541.15	1	740	99.624	99.18	99.705	99.075	30330	1	14.03	14.07	13.34	13.4	13.072546	67610000	12.94	13.28	12.86	12.93	12.93	37776200
35	2016-08-16	128.119995	129.03999299999998	128.0	128.470001	128.470001	8678100	218.600006	218.679993	217.960007	217.960007	207.540146	53213600	18614.48047	18614.85938	18550.65039	18552.01953	18552.01953	67570000	21.299999	21.549999	21.1	21.25	21.139706	945600	1.1278	1.1182	1.1324	1.1175	1	49.23	48.22	49.36	47.9	331860	1	46.39	45.64	46.77	45.39	1	46336	46523	46820	46060	24670	1	1.575	1.554	1.587	1.515	1	1126.35	1118.3	1144.25	1117.2	1	707.25	699.8	704.8	699.65	1	635	94.764	95.61	95.61	94.38	29140	0	30.92	31.09	30.639999	30.809999	30.314907	35355600	10.79	10.96	10.7	10.92	10.92	34193800
36	2014-08-26	123.919998	123.970001	123.279999	123.349998	123.349998	3882300	200.330002	200.820007	200.279999	200.330002	183.103683	47298000	17079.57031	17153.80078	17079.57031	17106.69922	17106.69922	50710000	39.849998	41.049999	39.650002	41.0	40.648781	654200	1.3169	1.3193	1.3216	1.3165	0	102.5	102.71	103.4	102.35	149830	0	93.83	93.47	94.46	93.46	1	41985	42003	42475	41940	16730	1	2.398	2.384	2.4	2.3680000000000003	1	1417.9	1418.1	1427.6	1414.55	0	889.1	889.35	889.35	889.35	0	1350	82.679	82.64	82.735	82.48	16420	1	26.0	26.24	25.889999	26.190001	25.383158	31613500	35.099998	35.209999	34.849998	35.040001000000004	35.040001000000004	3030200
37	2012-06-14	157.639999	157.940002	156.240005	157.75	157.75	11502400	132.339996	134.0	131.979996	133.470001	116.423027	230615500	12497.88965	12698.67969	12497.66016	12651.91016	12651.91016	128640000	62.450001	63.650002	61.950001	62.950001	61.20794300000001	1147200	1.2631	1.2565	1.2638	1.2542	1	97.03	97.2	97.8	96.33	35170	0	84.36	82.45	84.43	82.28	1	54441	55131	55361	53951	67260	0	1.642	1.642	1.642	1.642	1	1491.65	1459.8	1494.75	1458.2	1	633.6	628.0	634.1	628.0	1	1250	81.988	82.125	82.295	81.805	29760	0	47.139999	47.169998	46.200001	46.93	44.600266	15090600	31.190001	31.799999	31.040001	31.73	31.73	4941300
38	2012-04-03	163.229996	163.229996	159.169998	159.889999	159.889999	16822300	141.639999	141.880005	140.429993	141.259995	123.218033	155806700	13258.95996	13265.36035	13131.20996	13199.54981	13199.54981	123980000	70.349998	70.349998	68.150002	68.550003	66.652977	1338900	1.3234	1.332	1.3368	1.3213	0	124.86	125.3	125.97	124.3	197650	0	104.06	105.06	105.19	103.6	0	57567	57550	57695	57103	52880	0	2.293	2.293	2.293	2.293	1	1646.45	1657.4	1670.8	1642.4	0	653.7	656.5	664.3	651.5	0	1400	79.641	78.9	79.655	78.795	28230	1	50.470001	50.470001	48.349998	48.75	46.329918	17390400	39.950001	40.02	39.43	39.66	39.66	5029200
39	2016-04-19	119.870003	120.089996	119.370003	119.580002	119.580002	21031500	209.740005	210.199997	208.940002	209.899994	198.831055	88316100	18012.09961	18103.46094	17984.42969	18053.59961	18053.59961	89820000	19.4	19.549999	18.9	19.4	19.299307	1380700	1.1358	1.1314	1.1387	1.1302	1	44.03	43.14	44.5	42.6	355950	1	41.26	40.54	42.03	40.08	1	39747	38548	40042	38548	20830	1	1.787	1.783	1.806	1.771	1	1012.95	977.25	1018.25	976.7	1	582.15	567.45	586.4	563.95	1	740	93.947	94.5	94.525	93.89	17530	0	23.08	23.469999	22.92	23.26	22.88623	101450600	10.25	10.54	10.22	10.44	10.44	37479900
40	2015-08-19	107.629997	108.669998	107.629997	108.550003	108.550003	7035100	209.089996	210.00999500000003	207.350006	208.279999	194.113907	172946000	17508.74023	17517.18945	17282.41992	17348.73047	17348.73047	104720000	19.5	19.950001	18.0	19.4	19.299307	1999700	1.1119	1.1023	1.1137	1.1019	1	47.16	48.5	49.11	46.78	250810	0	40.5	42.81	43.08	40.8	0	35527	34779	35739	34658	28220	1	2.129	2.194	2.23	2.113	0	1012.5	995.0	1016.8	988.5	1	609.45	595.95	612.8	590.2	1	865	96.368	97.025	97.105	96.34	44760	0	14.9	15.28	14.88	15.2	14.828559	65822400	13.98	14.03	13.41	13.43	13.43	35899200
41	2014-11-28	113.529999	113.830002	111.949997	112.110001	112.110001	9616300	207.490005	207.869995	206.910004	207.199997	190.268356	57890100	17830.55078	17893.41992	17807.7793	17828.24023	17828.24023	80470000	32.950001	32.950001	31.299999	31.35	31.081446000000003	939700	1.2452	1.2468	1.2492	1.2427	0	70.15	72.58	73.41	69.78	262030	0	66.05	73.72	73.78	65.91	0	34527	35785	35785	34385	23870	0	2.173	2.215	2.225	2.166	0	1200.7	1215.8	1220.4	1200.05	0	812.4	805.05	814.55	795.7	1	0	88.413	88.135	88.455	87.995	26820	1	19.27	19.280001	18.09	18.360001	17.794376	113272100	26.34	26.42	25.459999	25.58	25.58	20256800
42	2012-12-04	164.059998	164.830002	163.869995	164.419998	164.419998	10208900	141.440002	141.869995	140.869995	141.25	124.508881	127512200	12966.4502	13022.50977	12940.07031	12951.78027	12951.78027	125290000	69.5	70.650002	69.0	70.099998	68.518188	802900	1.3094	1.3053	1.3109	1.3045	1	109.84	110.92	110.92	109.15	213910	0	88.4	89.02	89.27	87.66	0	60671	62200	62200	60433	610	0	1.605	1.605	1.605	1.605	0	1583.5	1608.05	1608.05	1581.55	0	681.1	680.2	683.5	678.7	0	1125	79.634	79.885	79.92	79.59	21330	0	45.880001	46.98	45.73	46.650002	44.33417100000001	11930500	32.23	32.57	32.16	32.400002	32.400002	3167500
43	2012-02-29	173.190002	173.589996	164.0	164.28999299999995	164.28999299999995	44149000	137.759995	138.190002	136.53999299999998	137.020004	118.998093	185934700	13005.41992	13055.75	12929.66016	12952.07031	12952.07031	182460000	77.900002	78.699997	74.25	76.550003	74.43158000000003	1525800	1.3326	1.3466	1.3487	1.3315	0	122.66	121.61	123.2	120.5	243680	1	106.91	106.47	107.44	104.84	1	57783	60687	61488	57230	85150	0	1.974	1.974	1.974	1.974	1	1678.35	1724.65	1738.85	1677.2	0	706.65	719.95	721.95	700.0	0	1525	78.794	78.22	78.93	78.12	36180	1	57.509998	57.91	54.869999	55.400002	52.64980300000001	34053800	40.849998	41.07	40.099998	40.919998	40.919998	19797400
44	2017-01-11	112.870003	114.190002	112.169998	113.5	113.5	9918700	226.360001	227.100006	225.589996	227.100006	218.616516	74650000	19887.38086	19973.41992	19833.16016	19954.2793	19954.2793	336150000	16.700001	17.549999	16.15	17.25	17.160467	2007000	1.0582	1.0556	1.0624	1.0454	1	55.1	53.8	55.67	53.7	419900	1	52.39	50.87	52.84	50.81	1	41008	41037	41249	40570	15130	0	2.37	2.381	2.398	2.329	0	977.8	979.2	986.6	964.45	0	754.55	767.1	767.55	748.15	0	835	101.747	102.015	102.96	101.24	74590	0	22.389999	22.85	21.9	22.57	22.271519	75435300	11.21	11.48	11.06	11.37	11.37	32067000
45	2016-12-23	107.839996	108.25	107.800003	107.93	107.93	5008300	225.429993	225.720001	225.210007	225.710007	217.278458	36251400	19908.60938	19934.15039	19899.06055	19933.81055	19933.81055	158260000	14.95	15.25	14.95	15.25	15.170848	501700	1.0456	1.0437	1.047	1.0427	1	55.16	54.84	55.25	54.26	104090	1	53.24	52.71	53.31	52.29	1	38595	39017	39165	38544	10050	0	2.543	2.556	2.5580000000000003	2.526	0	893.1	908.5	911.0	892.0	0	657.25	660.55	660.55	660.55	0	0	103.002	103.095	103.205	102.86	11980	0	19.15	19.43	19.1	19.34	19.084234	52341800	11.45	11.57	11.44	11.56	11.56	10548200
46	2015-09-22	107.580002	107.959999	107.440002	107.790001	107.790001	5483300	193.880005	194.460007	192.559998	193.899994	181.651978	153890900	16477.44922	16477.44922	16221.73047	16330.46973	16330.46973	119010000	15.0	15.0	14.4	14.7	14.623702	976500	1.112	1.1188	1.1209	1.1114	0	49.08	48.5	49.21	47.7	185410	1	45.83	46.45	46.48	45.14	1	35267	36033	36148	35186	25830	0	2.132	2.198	2.198	2.114	0	936.3	971.7	973.8	935.5	0	610.95	614.1	616.0	593.6	0	765	96.446	96.07	96.58	95.91	30280	1	13.67	13.71	13.31	13.36	13.033523	73786500	14.77	15.03	14.67	14.92	14.92	28357100
47	2014-10-27	118.18	118.370003	118.010002	118.059998	118.059998	2443600	195.729996	196.449997	195.029999	196.160004	180.130493	82954000	16796.09961	16836.98047	16729.83008	16817.93945	16817.93945	72580000	34.599998	34.950001	34.25	34.400002	34.105315999999995	571700	1.2698	1.2683	1.2725	1.2666	1	85.83	86.08	86.25	84.55	228430	0	80.65	81.32	81.34	79.49	0	38145	38070	38210	37935	13590	1	2.259	2.287	2.298	2.2430000000000003	0	1258.35	1250.85	1262.8	1249.45	1	787.15	779.8	788.7	777.2	1	1230	85.561	85.8	85.8	85.475	22240	0	20.35	20.4	20.09	20.110001	19.490467	28523200	30.290001	30.77	30.16	30.639999	30.639999	5203300
48	2012-08-01	155.179993	155.78999299999995	154.410004	155.139999	155.139999	12714500	138.699997	138.729996	137.399994	137.589996	120.638641	138293800	13007.46973	13074.83008	12951.16016	12976.12988	12976.12988	132780000	54.150002	54.349998	51.549999	53.25	51.776382	884600	1.2226	1.2304	1.2338	1.2218	0	105.96	104.4	106.92	104.06	206850	1	88.8	88.17	89.61	87.66	1	53172	53900	53900	52662	70640	0	1.524	1.524	1.524	1.524	1	1402.2	1410.15	1418.35	1387.8	0	583.4	587.9	592.2	578.9	0	1165	83.178	82.78	83.27	82.54	20040	1	42.59	43.049999	41.09	42.25	40.152596	30714900	33.029999	33.41	32.84	33.169998	33.169998	8895700
49	2012-11-05	163.119995	163.419998	162.809998	163.229996	163.229996	6156200	141.350006	142.169998	140.929993	141.850006	125.03775	98378500	13092.28027	13140.58008	13038.70996	13112.44043	13112.44043	95350000	71.550003	71.599998	70.099998	70.150002	68.56706199999999	446000	1.2797	1.2812	1.2843	1.2767	0	107.73	105.55	108.18	104.76	217320	1	85.72	84.67	85.92	84.36	1	58574	57788	58650	57582	58760	1	1.679	1.679	1.679	1.679	0	1549.2	1551.2	1552.7	1538.5	0	612.7	604.0	612.9	596.2	1	1150	80.843	80.71	80.925	80.59	18160	1	50.040001	50.25	49.389999	49.389999	46.938156	10855400	31.379999	31.68	31.290001	31.610001	31.610001	6981200
50	2013-01-24	161.979996	162.270004	161.179993	161.419998	161.419998	13188300	149.149994	150.139999	149.009995	149.410004	132.635803	146426400	13779.330080000002	13879.66016	13779.330080000002	13825.330080000002	13825.330080000002	124780000	63.25	64.050003	60.849998	60.900002	59.525787	593500	1.3376	1.3319	1.3394	1.3287	1	113.28	112.76	113.65	112.4	211580	1	95.97	95.56	96.75	95.19	1	58953	59780	59780	58881	65490	0	1.852	1.852	1.852	1.852	1	1681.1	1688.55	1692.7	1676.15	0	726.7	724.4	728.8	716.8	1	1175	80.007	80.05	80.225	79.925	18940	1	44.220001	44.419998	43.099998	43.23	41.508408	25261700	34.799999	35.0	34.689999	34.759998	34.759998	4813600
51	2017-10-19	122.199997	122.550003	122.110001	122.389999	122.389999	5567300	254.830002	255.830002	254.350006	255.789993	249.745331	61903800	23107.4707	23167.24023	23052.66992	23163.03906	23163.03906	350400000	10.75	11.0	10.7	10.9	10.9	1170600	1.1852	1.1788	1.186	1.1768	1	57.23	58.24	58.3	57.02	430670	0	51.39	52.09	52.14	51.07	0	39846	39715	39883	39632	2170	1	2.318	2.343	2.346	2.298	0	927.4	924.3	931.45	920.1	1	957.85	956.88	962.1	943.38	1	1525	93.12	93.29	93.425	92.91	18560	0	23.459999	23.58	23.360001	23.440001	23.130014000000006	25090200	10.34	10.42	10.32	10.35	10.35	11579100
52	2014-05-01	123.169998	123.830002	123.059998	123.800003	123.800003	6687300	188.220001	188.839996	187.729996	188.330002	171.31491100000005	93019000	16580.25977	16604.78906	16525.25	16558.86914	16558.86914	75630000	30.15	30.25	29.700001	29.9	29.612402000000003	597200	1.3869999999999998	1.3866	1.3889	1.3861	1	107.76	108.08	108.12	106.85	186880	0	99.23	99.8	99.97	98.82	0	40906	41023	41270	40514	3640	0	2.613	2.659	2.662	2.593	0	1425.25	1427.15	1428.7	1412.3	0	814.15	809.75	819.3	806.4	1	0	79.579	79.57	79.605	79.48	7320	1	23.85	24.01	23.73	23.790001	23.057096	21062200	36.029999	36.310001	35.970001	36.16	36.16	2539800
53	2012-10-24	165.779999	165.830002	164.600006	164.860001	164.860001	10794600	141.929993	142.100006	140.800003	141.020004	124.306152	120179400	13103.53027	13155.20996	13063.62988	13077.33984	13077.33984	110670000	71.25	71.800003	69.099998	69.25	67.68737	694200	1.2974	1.2986	1.2999	1.2921	0	107.85	108.31	109.34	106.8	233370	0	85.63	86.62	87.49	84.96	0	59000	59224	59548	58860	29840	0	1.794	1.794	1.794	1.794	1	1568.85	1582.15	1585.95	1555.85	0	595.5	598.8	602.9	587.9	0	1125	80.015	80.035	80.245	79.91	18540	0	51.349998	51.5	49.98	50.060001	47.574883	15897400	31.879999	31.959999	31.35	31.629999	31.629999	13591100
54	2014-03-19	129.550003	129.679993	127.940002	128.089996	128.089996	12932900	187.679993	187.940002	185.470001	186.660004	169.050003	176267300	16335.70996	16363.32031	16126.29004	16222.169919999998	16222.169919999998	90110000	33.799999	33.950001	31.549999	31.75	31.444609000000003	1459100	1.3833	1.3933	1.3935	1.3809	0	105.85	106.6	106.87	105.71	188480	0	100.31	99.72	100.66	99.53	1	45673	45990	46049	45227	28940	0	2.773	2.674	2.793	2.661	1	1449.8	1459.55	1468.35	1444.35	0	766.1	769.7	773.9	763.1	0	1070	80.133	79.52	80.25	79.49	25760	1	26.219999	26.33	25.42	25.440001	24.656263	59004800	35.610001000000004	35.779999	35.450001	35.709999	35.709999	2333400
55	2015-11-18	102.389999	102.949997	102.040001	102.43	102.43	5043800	206.039993	208.899994	205.990005	208.729996	195.545242	121342500	17485.49023	17752.16016	17485.49023	17737.16016	17737.16016	106810000	15.25	16.15	15.0	16.0	15.916954999999998	941300	1.0659	1.064	1.0694	1.0617	1	44.14	43.97	44.74	43.34	255680	1	40.59	41.52	41.95	40.31	0	33562	33600	33845	33400	14510	0	2.273	2.273	2.299	2.259	1	852.5	854.75	855.15	846.3	0	532.05	543.15	551.35	527.5	0	740	99.745	99.755	99.965	99.4	32850	1	13.15	13.58	12.92	13.49	13.160346	69238200	13.14	13.2	12.83	13.05	13.05	24754800
56	2014-05-28	121.470001	121.699997	120.919998	121.199997	121.199997	6736800	191.520004	191.820007	191.059998	191.380005	174.089371	66723000	16674.98047	16674.98047	16620.2207	16633.17969	16633.17969	62480000	28.35	28.549999	28.15	28.35	28.077312	1678700	1.3591	1.3635	1.3639	1.3588	0	109.81	110.22	110.4	109.41	175310	0	103.08	104.16	104.41	102.66	0	40202	40440	40590	40000	20240	0	2.445	2.514	2.516	2.434	0	1458.95	1465.9	1467.5	1451.85	0	840.75	834.2	845.0	831.5	1	0	80.62	80.4	80.63	80.38	13970	1	22.33	22.42	21.93	22.040001	21.361008	38713400	37.990002	38.009998	37.59	37.68	37.68	1885000
57	2013-01-16	162.419998	163.029999	162.149994	162.649994	162.649994	9214700	146.770004	147.279999	146.610001	147.050003	130.540771	104849500	13534.88965	13534.88965	13468.95996	13511.23047	13511.23047	118540000	65.0	65.400002	64.449997	64.599998	63.142296	303500	1.329	1.3304	1.3325	1.3257	0	110.61	110.52	110.84	110.24	19710	1	94.16	93.44	94.39	93.13	1	59718	59584	59787	59174	51520	1	1.819	1.819	1.819	1.819	0	1690.65	1684.4	1699.95	1657.8	1	722.8	712.0	727.8	705.8	1	1100	79.854	79.765	79.95	79.66	21230	1	45.290001	45.419998	45.099998	45.209999	43.409554	8441200	34.040001000000004	34.330002	33.959999	34.279999	34.279999	4235400
58	2016-09-19	125.610001	125.620003	125.25	125.32	125.32	4945500	214.130005	214.880005	213.02999900000003	213.410004	204.234238	78968600	18154.82031	18254.88086	18093.05078	18120.16992	18120.16992	78090000	20.299999	20.4	19.700001	19.799999	19.697231	1185500	1.1174	1.1161	1.1198	1.1147	1	45.95	46.01	46.93	45.85	209910	1	43.25	43.3	44.27	43.23	1	46041	45620	46268	45620	17320	1	1.707	1.693	1.714	1.679	1	1023.6	1021.05	1032.35	1019.25	1	688.05	683.4	695.2	683.4	1	675	95.77	96.03	96.045	95.79	670	0	26.370001	26.41	26.01	26.09	25.670755	61225900	10.03	10.2	9.98	9.98	9.98	45691100
59	2018-12-03	116.599998	116.769997	116.300003	116.410004	116.410004	8469500	280.27999900000003	280.399994	277.51001	279.299988	277.678436	103176300	25779.57031	25980.21094	25670.50977	25826.42969	25826.42969	388480000	2.9	2.95	2.85	2.9	2.9	508900	1.1354	1.1315	1.1382	1.1315	1	61.69	59.98	62.6	59.85	294770	1	53.16	52.22	53.73	51.97	1	36153	35500	36470	35500	2300	1	2.966	3.037	3.05	2.966	0	808.5	808.0	816.5	805.3	1	1162.4	1154.0	1178.7	1153.1	1	2600	96.969	97.055	97.085	96.64	15840	0	19.389999	19.49	19.16	19.440001	19.337685	47882800	11.27	11.27	11.02	11.27	11.27	32582300
60	2012-09-27	171.020004	172.600006	170.759995	172.339996	172.339996	10539500	143.889999	144.970001	143.509995	144.639999	127.49706299999998	111830300	13413.46973	13522.830080000002	13413.46973	13485.96973	13485.96973	113990000	74.300003	75.900002	73.25	75.699997	73.991814	752200	1.2914	1.2871	1.2929	1.2828	1	112.01	110.17	112.5	109.68	226560	1	92.3	90.18	92.49	89.98	1	63055	62669	63325	62250	68650	1	1.656	1.656	1.656	1.656	1	1657.65	1641.2	1662.6	1632.5	1	637.0	629.1	638.0	626.8	1	1100	79.592	79.865	80.01	79.55	18220	0	53.09	53.990002	52.599998	53.889999	51.214756	17141300	33.830002	34.25	33.68	34.150002	34.150002	7854200
61	2018-12-11	117.669998	117.889999	117.349998	117.540001	117.540001	6395400	267.660004	267.869995	262.480011	264.130005	262.596527	121504400	24719.91016	24791.25977	24221.06055	24370.24023	24370.24023	342960000	3.15	3.15	3.05	3.05	3.05	541600	1.1316	1.1361	1.1402	1.1304	0	60.2	59.91	61.1	59.58	235330	1	51.98	50.9	52.35	50.65	1	38331	38340	38660	38079	15980	0	2.879	2.85	2.89	2.845	1	787.35	783.55	791.3	780.1	1	1176.0	1165.9	1184.8	1161.0	1	2580	97.358	97.14	97.52	96.83	29720	1	20.209999	20.379999	19.959999	20.01	19.904684	50550800	11.04	11.1	10.85	10.95	10.95	20848300
62	2013-07-02	121.339996	121.470001	119.779999	120.050003	120.050003	10550300	161.119995	162.300003	160.5	161.21000700000005	144.50813300000004	154863700	14974.95996	15049.21973	14870.50977	14932.41016	14932.41016	116610000	31.200001	31.299999	29.25	29.700001	29.203381	1124700	1.2979	1.3065	1.308	1.2964	0	104.0	102.92	104.12	102.91	186520	1	99.61	98.08	99.89	97.8	1	39883	40068	40548	39750	920	0	2.471	2.471	2.471	2.471	0	1371.35	1372.1	1388.55	1366.25	0	684.7	683.9	696.0	683.3	0	1000	83.764	83.205	83.835	83.17	31750	1	24.74	24.780001	23.459999	23.75	22.804176	34482700	34.900002	35.360001000000004	34.860001000000004	35.209999	35.209999	8762200
63	2017-08-18	123.370003	123.540001	122.0	122.300003	122.300003	13654200	242.899994	244.190002	242.199997	242.710007	235.804199	136748000	21724.88086	21793.34961	21641.63086	21674.50977	21674.50977	309070000	9.55	9.6	9.3	9.5	9.5	950200	1.1762	1.1723	1.1775	1.1707	1	52.72	50.89	52.96	50.78	317440	1	48.63	47.05	48.86	46.9	1	39063	39002	39677	38920	24370	0	2.197	2.194	2.211	2.162	1	981.75	980.05	992.35	978.25	1	927.1	921.3	935.4	921.3	1	1060	93.359	93.65	93.685	93.245	23750	0	23.34	23.48	22.870001	22.93	22.626759	55747000	9.66	9.98	9.59	9.97	9.97	30468000
64	2013-07-08	119.089996	119.660004	118.93	119.510002	119.510002	8652200	163.860001	164.389999	163.080002	163.949997	146.964249	108092500	15137.21973	15262.71973	15137.21973	15224.69043	15224.69043	136820000	30.35	30.6	29.549999	29.6	29.105049	631400	1.287	1.2825	1.2883	1.2809	1	107.43	108.0	108.04	106.79	185820	0	103.05	104.0	104.17	102.18	0	40388	40249	40782	39960	27170	1	2.638	2.638	2.638	2.638	0	1356.0	1328.35	1364.3	1327.25	1	692.4	686.9	702.5	673.3	1	1000	84.414	84.83	84.835	84.355	31400	0	23.639999	23.709999	22.9	22.9	21.988029	21770700	36.290001	36.669998	36.220001	36.41	36.41	4212300
65	2015-06-23	112.959999	113.169998	112.790001	112.889999	112.889999	4522800	212.139999	212.440002	211.570007	212.050003	197.627457	68476800	18121.7793	18188.81055	18108.09961	18144.07031	18144.07031	75970000	20.6	20.9	20.5	20.700001	20.551985	432700	1.117	1.1341	1.1348	1.1135	0	64.45	63.21	64.89	62.76	266020	1	61.11	60.28	61.56	59.61	1	35938	36700	36721	35891	26960	0	2.414	2.374	2.4290000000000003	2.362	1	1069.0	1063.35	1075.15	1061.05	1	695.55	694.6	695.65	694.6	1	955	95.645	94.5	95.885	94.485	47350	1	18.25	18.52	18.25	18.370001	17.921097	21862400	20.02	20.57	19.959999	20.469999	20.469999	18136200
66	2015-09-24	109.669998	110.82	109.629997	110.489998	110.489998	11024300	192.149994	193.449997	190.559998	192.929993	180.743256	159378800	16257.11035	16257.11035	16016.36035	16201.32031	16201.32031	122220000	14.85	16.0	14.65	16.0	15.916954999999998	1049000	1.123	1.1185	1.1296	1.1164	1	48.17	47.88	48.47	47.4	198040	1	45.1	44.7	45.26	43.79	1	36215	35502	36384	35375	22520	1	2.128	2.146	2.158	2.081	0	948.95	945.75	959.65	932.3	1	656.45	647.85	663.0	637.4	1	750	96.149	96.36	96.465	95.575	49550	0	13.62	14.28	13.56	14.22	13.872507999999998	102655900	14.29	14.6	14.24	14.59	14.59	26674400
67	2017-01-04	111.059998	111.220001	110.610001	110.860001	110.860001	4904100	225.619995	226.75	225.610001	226.580002	218.115921	78744400	19890.93945	19956.14063	19878.83008	19942.16016	19942.16016	280010000	16.9	17.1	16.5	17.1	17.011246	1127200	1.0488	1.0405	1.0501	1.0389	1	56.46	55.73	56.55	55.33	282550	1	53.35	52.53	53.47	52.19	1	40267	39811	40350	39811	11590	0	2.441	2.454	2.478	2.432	0	947.75	930.2	953.0	928.4	1	739.0	711.25	741.5	708.6	1	800	102.709	103.35	103.42	102.385	36180	0	22.0	22.01	21.559999	21.92	21.630116	59106200	11.42	11.63	11.36	11.58	11.58	18067800
68	2018-12-13	117.540001	117.620003	117.260002	117.529999	117.529999	4131800	266.519989	267.48999	264.119995	265.369995	263.829315	96662700	24575.85938	24740.96094	24473.28906	24597.38086	24597.38086	299970000	3.0	3.1	2.9	2.95	2.95	1137800	1.1363	1.1369	1.1396	1.133	0	61.45	60.29	62.02	59.33	252400	1	52.78	51.32	53.2	50.31	1	38356	38400	38522	38224	11230	0	2.9130000000000003	2.91	2.918	2.891	1	796.8	804.6	808.6	790.7	0	1191.8	1192.8	1198.55	1181.4	0	2560	97.056	97.075	97.29	96.86	23060	1	20.33	20.48	20.290001	20.48	20.37221	42891300	10.74	11.27	10.72	11.21	11.21	53082700
69	2013-09-13	127.160004	127.959999	126.209999	127.82	127.82	12060400	169.130005	169.46000700000005	168.740005	169.330002	151.78686499999995	72727800	15312.86035	15380.96973	15312.86035	15376.05957	15376.05957	90890000	34.650002	35.5	34.299999	35.25	34.861542	1538100	1.3294	1.3299	1.3323	1.3255	0	112.78	112.87	112.91	111.6	18640	1	108.58	108.7	108.8	107.29	0	49410	50699	50699	49160	24630	0	2.89	2.914	2.957	2.879	0	1453.75	1445.25	1454.25	1426.05	1	697.5	688.65	699.25	688.65	1	1000	81.44800000000002	81.535	81.73	81.415	16040	0	25.16	25.73	25.08	25.629999	24.609308	50205800	38.470001	38.880001	38.360001	38.849998	38.849998	3234200
70	2015-08-10	105.029999	106.269997	104.919998	105.720001	105.720001	5892600	209.279999	210.669998	209.279999	210.630005	196.304092	80270700	17375.17969	17629.13086	17375.17969	17615.16992	17615.16992	92430000	16.799999	18.200001	16.200001	18.15	18.020216	998300	1.1019	1.0969	1.1044	1.0927	1	50.41	48.43	50.49	48.24	208260	1	44.8	43.67	45.1	43.44	1	35021	33957	35190	33957	29080	1	2.232	2.177	2.2430000000000003	2.175	1	986.6	958.25	991.75	956.7	1	605.7	606.75	606.75	606.75	1	875	97.202	97.66	97.975	97.08	34740	0	13.57	14.29	13.36	14.27	13.921287	91376800	14.52	14.99	14.48	14.89	14.89	20482700
71	2016-01-25	105.760002	106.089996	105.599998	106.080002	106.080002	6819400	189.919998	190.149994	187.410004	187.639999	176.83320600000005	130371700	16086.45996	16086.45996	15880.15039	15885.21973	15885.21973	123250000	10.9	11.0	9.35	10.5	10.445501	1804700	1.0849	1.0799	1.0858	1.0788	1	30.5	32.1	32.81	30.0	310140	0	29.8	32.1	32.79	29.73	0	34679	34277	34800	34277	19290	1	2.006	2.059	2.064	2.003	0	859.3	833.3	864.7	833.3	1	491.85	498.55	499.3	490.0	0	650	99.406	99.64	99.66	99.28	16690	0	13.26	13.4	13.16	13.38	13.164994	51095400	8.94	9.12	8.54	8.54	8.54	55479000
72	2017-05-11	116.209999	116.849998	116.190002	116.5	116.5	6274400	239.350006	239.570007	238.130005	239.380005	231.440308	62358300	20925.7207	20933.35938	20798.90039	20919.41992	20919.41992	287680000	18.0	18.450001	17.9	18.35	18.35	1251500	1.0861	1.0869	1.0894	1.0838	0	50.77	50.28	51.16	50.25	315590	1	47.81	47.43	48.26	47.38	1	37992	37957	38225	37861	13470	1	2.393	2.4	2.423	2.389	0	919.1	910.6	920.2	909.85	1	797.95	793.0	808.25	791.8	0	950	99.505	99.565	99.765	99.375	18320	0	22.040001	22.5	22.01	22.370001	22.074165	66080500	9.99	10.04	9.9	9.94	9.94	19372200
73	2012-06-04	157.259995	157.440002	156.160004	157.320007	157.320007	11462100	128.389999	128.740005	127.139999	128.100006	111.738869	202545800	12119.84961	12143.69043	12035.08984	12101.45996	12101.45996	126440000	57.700001	60.049999	57.099998	60.049999	58.388195	1113200	1.2498	1.2433	1.2511	1.2386	1	98.85	98.43	99.15	95.63	174170	1	84.11	82.97	84.39	81.22	1	53839	54407	54564	53759	60330	0	1.524	1.524	1.524	1.524	1	1432.55	1438.65	1448.95	1423.5	0	612.25	606.0	610.5	606.0	0	1250	82.661	82.885	83.15	82.545	26980	0	46.919998	47.349998	45.860001	47.330002	44.980419	20460800	31.34	31.809999	31.23	31.76	31.76	11859500
74	2012-03-13	163.940002	165.410004	161.429993	162.300003	162.300003	20047000	138.320007	140.130005	138.089996	140.059998	121.638229	184090500	12953.2002	13180.40039	12953.12988	13177.67969	13177.67969	163130000	70.050003	72.25	70.050003	70.75	68.792084	591100	1.3084	1.315	1.3193	1.3052	0	126.22	125.5	126.79	125.0	133720	1	106.71	106.56	107.36	105.68	1	58259	58479	58666	57815	68020	0	2.126	2.126	2.126	2.126	1	1692.9	1697.2	1704.25	1684.15	0	707.6	701.5	710.6	698.0	1	1525	80.21	79.82	80.345	79.69	38080	1	52.209999	52.860001	51.790001	52.110001	49.523121	13602500	40.580002	41.060001	40.439999	40.830002	40.830002	7147000
75	2018-08-23	112.68	112.879997	112.059998	112.199997	112.199997	5500100	285.970001	286.940002	285.429993	285.790009	282.850403	49204900	25714.85938	25762.56055	25608.01953	25656.98047	25656.98047	213270000	4.95	5.05	4.8	4.8	4.8	847600	1.1539	1.1596	1.1601	1.153	0	74.73	74.72	74.87	74.21	199660	0	68.65	68.82	68.88	68.14	0	36608	36770	36785	36535	18260	0	2.8280000000000003	2.817	2.832	2.812	1	775.6	792.8	793.2	774.8	0	911.2	917.9	919.9	905.2	0	2380	95.583	95.08	95.625	95.08	18330	1	18.870001	18.870001	18.35	18.459999	18.362841	60360200	14.2	14.31	14.16	14.27	14.27	11531100
76	2013-09-06	133.419998	134.399994	133.330002	134.149994	134.149994	8448700	166.509995	166.979996	164.479996	166.03999299999995	148.837738	159756500	14941.54981	15009.83984	14789.40039	14922.5	14922.5	108410000	42.400002	42.5	41.400002	42.150002	41.685505	1246300	1.318	1.3119	1.3189	1.3104	1	116.12	115.35	116.56	115.02	168830	1	110.3	108.64	110.83	108.25	1	54817	54689	55520	53351	22920	1	2.934	2.99	3.007	2.864	0	1495.5	1485.3	1505.75	1478.2	1	695.45	685.4	697.2	685.4	1	1010	82.167	82.67	82.7	81.935	39060	0	27.950001	28.290001	27.799999	28.01	26.894527000000004	31426800	39.080002	39.540001	39.029999	39.360001	39.360001	10433100
77	2014-07-24	124.849998	124.870003	123.900002	124.349998	124.349998	8111600	198.830002	199.059998	198.449997	198.649994	181.5681	56888000	17092.01953	17119.83008	17061.07031	17083.80078	17083.80078	66390000	37.200001	37.5	36.799999	37.25	36.891705	747500	1.3464	1.3463	1.3485	1.3437	0	107.07	108.15	108.21	106.83	179570	0	102.02	103.27	103.38	101.95	0	43786	44700	44950	43728	23590	0	2.502	2.469	2.522	2.458	1	1473.1	1484.65	1486.15	1466.75	0	870.95	872.1	875.45	867.8	0	1240	80.962	80.89	80.985	80.815	17430	1	26.309999	26.33	25.950001	26.08	25.276546	32711300	38.18	38.209999	37.759998	37.82	37.82	2746500
78	2014-04-15	124.790001	125.699997	124.599998	125.489998	125.489998	9967600	183.320007	184.330002	181.509995	184.199997	167.55806	157093000	16173.49023	16272.9502	16063.2002	16262.55957	16262.55957	97850000	29.15	29.35	28.450001	29.0	28.72106	902200	1.3814	1.3821	1.3835	1.379	0	108.74	108.92	109.11	108.27	19550	0	103.83	103.67	104.12	102.98	1	42289	43050	43060	41526	34280	0	2.63	2.6460000000000004	2.6630000000000003	2.596	0	1442.3	1466.4	1467.4	1430.55	0	795.9	809.15	809.95	786.5	0	1125	79.888	79.85	79.985	79.76	11180	1	23.83	24.07	23.530001	24.02	23.28001	40829300	37.380001	37.540001	37.349998	37.389999	37.389999	2715200
79	2014-05-14	125.800003	125.959999	125.440002	125.809998	125.809998	4015900	189.789993	189.880005	188.789993	189.059998	171.978973	72367000	16716.08008	16717.56055	16595.0	16613.9707	16613.9707	71970000	29.75	30.35	29.6	30.15	29.859997	471100	1.3715	1.3704	1.3732	1.3697	1	110.19	109.39	110.41	109.32	115260	1	102.03	101.97	102.71	101.88	1	42348	42149	42750	42149	13310	1	2.548	2.616	2.62	2.525	0	1480.8	1453.25	1487.35	1452.55	1	828.6	828.4	828.4	828.0	1	1030	80.135	80.17	80.185	80.05	15350	0	24.040001	24.129999	23.959999	24.01	23.270317	16749000	37.220001	37.34	37.150002	37.18	37.18	2575000
80	2014-04-21	124.07	124.330002	123.760002	124.239998	124.239998	6579200	186.440002	187.100006	186.210007	187.039993	170.141434	68329000	16408.91992	16459.7793	16402.08008	16449.25	16449.25	79500000	28.75	28.85	27.85	28.5	28.22587	1007000	1.3792	1.3809	1.3832	1.3786	0	109.95	109.76	110.05	108.89	71870	1	104.17	104.76	104.99	104.07	0	42027	42250	42250	41760	16270	0	2.715	2.719	2.733	2.688	0	1405.05	1412.8	1418.05	1400.2	0	777.8	795.1	802.0	766.9	0	1125	80.03	79.94	80.06	79.865	7590	1	23.58	23.74	23.040001	23.51	22.785723	33215100	37.59	37.759998	37.549999	37.639999	37.639999	1353600
81	2017-12-29	123.699997	124.089996	123.459999	123.650002	123.650002	7852100	268.52999900000003	268.549988	266.640015	266.859985	261.885559	96007400	24849.63086	24871.66016	24719.2207	24719.2207	24719.2207	270760000	7.25	7.35	7.0	7.15	7.15	1812500	1.1998	1.1943	1.203	1.1937	1	66.87	66.15	66.98	66.15	157950	1	60.23	59.8	60.45	59.79	1	39237	38768	39313	38754	12990	1	2.405	2.434	2.441	2.405	0	934.6	931.1	941.8	930.5	1	1055.15	1059.85	1063.5	1047.6	1	0	91.826	92.355	92.375	91.805	21610	0	23.32	23.370001	23.1	23.24	23.117683	22380400	12.02	12.09	11.98	12.01	12.01	11801900
82	2014-07-22	126.330002	126.43	125.470001	125.739998	125.739998	3882000	198.009995	198.559998	197.869995	198.199997	181.15683	67678000	17054.9707	17133.42969	17040.13086	17113.53906	17113.53906	77960000	37.599998	37.849998	37.049999	37.200001	36.84219	455600	1.3466	1.3525	1.3531	1.346	0	107.33	107.8	108.4	106.83	183100	0	104.42	104.58	105.25	103.89	0	45097	45001	45300	44734	20020	0	2.466	2.4730000000000003	2.505	2.46	0	1489.4	1490.55	1494.45	1484.35	0	874.85	876.0	877.55	866.5	0	1200	80.865	80.64	80.925	80.61	31960	1	26.799999	26.9	26.52	26.59	25.770838	24406300	38.07	38.07	37.860001	37.950001	37.950001	1485900
83	2017-12-13	118.190002	119.349998	118.010002	119.169998	119.169998	10086700	267.059998	267.559998	266.649994	266.75	260.44635	102905400	24525.18945	24666.01953	24518.30078	24585.42969	24585.42969	325280000	6.05	6.45	6.0	6.3	6.3	2365100	1.1826	1.1743	1.1832	1.1729	1	62.44	63.8	64.32	62.36	354370	0	56.74	57.39	57.76	56.51	0	36967	36776	37020	36701	10570	1	2.3480000000000003	2.399	2.426	2.344	0	887.7	880.6	888.15	872.65	1	1007.6	1001.95	1008.28	997.5	1	1540	93.419	94.015	94.095	93.34	30860	0	21.42	22.32	21.42	22.16	21.866941	82201600	11.46	11.48	11.3	11.33	11.33	18213100
84	2018-07-10	118.889999	119.0	118.610001	118.93	118.93	3754800	278.410004	279.01001	278.079987	278.899994	276.031219	51966800	24806.9707	24945.38086	24806.9707	24919.66016	24919.66016	235040000	5.2	5.35	5.1	5.25	5.25	380000	1.1744	1.1751	1.1764	1.169	0	78.86	78.25	79.51	78.15	261550	1	74.08	74.04	74.73	73.72	1	39793	39980	39987	39518	11490	0	2.867	2.862	2.875	2.8510000000000004	1	846.0	854.7	858.6	840.0	0	937.6	955.2	956.5	934.4	0	2260	93.889	93.805	94.225	93.75	14450	1	22.49	22.639999	22.370001	22.6	22.481052	21568100	15.11	15.17	14.98	15.07	15.07	15415200
85	2015-03-05	115.43	116.120003	114.839996	115.0	115.0	5872200	209.419998	210.800003	209.850006	210.460007	194.328537	76873000	18096.90039	18160.34961	18087.65039	18135.7207	18135.7207	75840000	26.15	26.35	25.549999	25.549999	25.367302	667000	1.1031	1.1079	1.1115	1.0989	0	60.48	60.6	61.57	60.08	215120	0	50.92	51.69	52.47	50.68	0	36217	36550	36550	36199	80	0	2.117	2.112	2.147	2.096	0	1181.55	1183.6	1192.45	1178.1	0	825.0	823.35	823.35	822.4	0	1180	96.394	95.98	96.615	95.86	37530	1	20.200001	20.379999	19.940001	20.08	19.589308	19225600	18.84	19.1	18.610001	18.709999	18.709999	22765200
86	2016-09-26	127.959999	128.03999299999998	127.419998	127.550003	127.550003	5842700	215.020004	215.229996	214.00999500000003	214.240005	205.028564	89827300	18217.75977	18217.75977	18083.32031	18094.83008	18094.83008	95510000	20.799999	20.9	20.049999	20.15	20.045414	804900	1.1254	1.1221	1.1279	1.122	1	47.35	46.05	47.66	45.74	208150	1	45.64	44.66	46.25	44.47	1	46501	46800	46800	46310	18990	0	1.584	1.617	1.62	1.574	0	1044.45	1060.2	1060.85	1041.35	0	697.65	702.45	702.45	694.15	0	675	95.21	95.39	95.445	95.02	10780	0	27.209999	28.08	26.74	26.780001	26.349669	34991100	10.34	10.54	10.31	10.43	10.43	42778100
87	2014-05-07	125.519997	125.57	123.919998	124.169998	124.169998	8469900	187.410004	187.970001	186.009995	187.880005	170.905563	106500000	16401.66016	16522.93945	16357.34961	16518.53906	16518.53906	93870000	30.85	31.0	29.65	29.85	29.562885	643700	1.3912	1.3928	1.394	1.391	0	108.13	107.17	108.25	106.96	217140	1	100.84	99.86	101.02	99.81	1	41928	42596	42869	41870	24590	0	2.59	2.599	2.617	2.577	0	1439.05	1454.1	1458.65	1433.4	0	796.7	817.15	818.45	795.4	0	1030	79.243	79.165	79.29	79.125	16460	1	24.200001	24.209999	23.620001	23.809999	23.076481	34352300	36.509998	36.700001	36.279999	36.599998	36.599998	1938300
88	2017-04-11	120.330002	121.400002	120.290001	121.190002	121.190002	12455300	234.899994	235.179993	233.339996	235.059998	227.263565	88045300	20644.32031	20660.0293	20512.56055	20651.30078	20651.30078	255120000	17.65	18.1	17.450001	17.799999	17.799999	766800	1.0602	1.0595	1.0631	1.0577	1	56.23	56.08	56.3	55.45	340420	1	53.41	53.16	53.48	52.73	1	42187	41460	42275	41321	13590	1	2.298	2.353	2.357	2.293	0	971.7	945.7	973.7	943.75	1	803.45	789.0	805.0	789.0	1	1025	100.622	100.9	101.005	100.51	24420	0	23.99	24.459999	23.870001	24.360001	24.037848	88138900	11.13	11.21	11.06	11.17	11.17	24549100
89	2016-09-23	127.599998	127.860001	127.43	127.650002	127.650002	7702300	216.720001	216.880005	215.880005	215.990005	206.703293	73630900	18377.35938	18383.75977	18254.83984	18261.44922	18261.44922	87170000	21.15	21.35	20.35	20.65	20.54282000000001	1171100	1.1226	1.1209	1.1244	1.1195	1	45.89	47.42	48.26	45.65	306860	0	44.61	46.14	46.62	44.3	0	46817	47289	47415	46686	22470	0	1.62	1.6230000000000002	1.632	1.606	1	1057.1	1058.1	1063.7	1052.2	0	707.9	695.85	705.8	692.9	1	675	95.392	95.31	95.605	95.28	16220	1	27.690001	27.77	26.75	27.02	26.585812	71253200	10.49	10.58	10.09	10.19	10.19	51458800
90	2016-02-25	117.620003	118.910004	117.540001	117.919998	117.919998	12461600	193.729996	195.550003	192.830002	195.539993	184.278214	107512400	16504.38086	16697.98047	16458.41992	16697.28906	16697.28906	94120000	14.2	15.05	14.05	14.85	14.772924	713900	1.1023	1.1014	1.1052	1.0987	1	35.29	34.39	35.74	33.29	210570	1	33.07	32.23	33.53	31.11	1	37207	37171	37444	36860	19790	0	1.714	1.7519999999999998	1.76	1.6780000000000002	0	927.4	937.45	947.25	919.05	0	483.55	487.0	494.6	480.45	0	670	97.282	97.54	97.735	97.225	15810	0	19.01	19.459999	18.940001	19.389999	19.078419	54182700	8.48	8.92	8.28	8.8	8.8	39101900
91	2018-07-03	118.410004	119.080002	118.379997	118.650002	118.650002	8901000	272.869995	272.980011	270.420013	270.899994	268.113525	42187100	24359.39063	24444.88086	24150.84961	24174.82031	24174.82031	160960000	5.0	5.1	4.95	5.1	5.1	393900	1.1657	1.1641	1.1675	1.1621	1	77.76	77.4	78.55	76.67	273460	1	74.72	74.08	75.34	72.86	1	39078	38795	39113	38672	120	1	2.833	2.869	2.884	2.8310000000000004	0	844.1	819.3	849.3	800.7	1	938.0	940.3	948.0	934.4	1	2260	94.412	94.59	94.73	94.28	15030	0	22.290001	22.629999	22.280001	22.469999	22.351736	36319300	15.19	15.25	14.73	14.92	14.92	21090900
92	2017-05-01	120.209999	120.75	119.349998	119.669998	119.669998	9331800	238.679993	239.169998	238.199997	238.679993	230.763489	66882500	20962.73047	20976.61914	20898.38086	20913.46094	20913.46094	288160000	18.1	18.4	16.950001	17.1	17.1	1412100	1.0899	1.0906	1.0924	1.0883	1	51.52	51.88	51.97	51.22	121530	0	48.73	49.19	49.34	48.61	0	38685	39170	39433	38530	2660	0	2.322	2.282	2.338	2.28	1	934.8	950.55	950.95	930.35	0	814.35	826.45	827.0	813.5	0	1015	98.93	98.93	99.07	98.735	17670	1	22.030001	22.23	21.51	21.690001	21.403158	67101600	10.19	10.21	10.12	10.15	10.15	16116300
93	2017-08-11	122.239998	122.830002	122.029999	122.790001	122.790001	8019500	244.020004	244.800003	243.75	244.119995	237.174072	74869900	21883.32031	21911.08984	21842.74023	21858.32031	21858.32031	237790000	9.7	10.1	9.6	10.0	10.0	1051300	1.1821	1.1771	1.1846	1.1747	1	52.1	51.94	52.28	51.3	245310	1	48.8	48.57	49.02	48.02	1	39194	39211	39396	38801	24380	0	2.191	2.201	2.222	2.182	0	987.8	986.25	995.55	982.5	1	894.7	898.4	901.4	892.1	0	1030	92.956	93.295	93.415	92.83	28530	0	23.1	23.200001	22.950001	23.15	22.843849	34549400	9.88	10.03	9.83	9.99	9.99	14900200
94	2016-10-14	119.370003	120.160004	119.290001	119.360001	119.360001	6577300	214.149994	214.690002	213.02999900000003	213.119995	203.95668	93346200	18177.34961	18261.10938	18138.38086	18138.38086	18138.38086	87050000	17.799999	18.200001	17.4	17.450001	17.35943	869400	1.0971	1.1056	1.1062	1.0968	0	51.95	52.06	52.55	51.5	248440	0	50.33	50.62	51.19	49.94	0	41821	41856	42167	41567	17880	0	1.805	1.7519999999999998	1.805	1.75	1	937.25	936.85	942.4	928.9	1	650.15	639.9	650.15	634.4	1	675	97.997	97.63	98.1	97.52	26260	1	23.139999	23.639999	22.91	22.99	22.620569	68079800	11.5	11.51	11.35	11.44	11.44	53206600
95	2012-08-31	161.139999	164.220001	159.559998	164.220001	164.220001	18024200	141.28999299999995	141.820007	140.360001	141.160004	123.76886	151970400	13002.71973	13151.87012	13002.63965	13090.83984	13090.83984	119780000	65.150002	67.199997	64.199997	66.400002	64.90167199999999	1010200	1.2577	1.2506	1.2638	1.2493	1	114.57	112.48	114.93	112.36	209500	1	96.54	94.92	97.09	94.68	1	58404	56865	58517	56613	60170	1	1.548	1.548	1.548	1.548	0	1540.15	1507.7	1541.2	1498.55	1	627.95	617.05	629.0	617.0	1	1120	81.21600000000002	81.7	81.74	80.96	24480	0	46.43	48.060001	45.959999	47.939999	45.560131	26221700	35.869999	36.080002	35.330002	35.889999	35.889999	8277800
96	2018-05-14	125.160004	125.209999	124.440002	124.489998	124.489998	3753200	273.339996	274.079987	272.359985	272.980011	268.964386	54790600	24879.36914	24994.18945	24862.51953	24899.41016	24899.41016	282860000	4.75	4.85	4.75	4.75	4.75	642400	1.1927	1.1947	1.1998	1.1926	0	78.23	77.05	78.53	76.55	290130	1	71.06	70.66	71.23	70.28	1	40348	40440	40531	40285	8820	0	3.002	2.975	3.004	2.959	1	911.6	924.4	928.8	910.9	0	992.4	982.4	994.2	982.4	1	2100	92.462	92.425	92.55	92.115	17870	1	22.959999	23.0	22.67	22.780001	22.660107	27921100	14.3	14.4	14.29	14.38	14.38	16266500
97	2012-03-26	163.169998	164.53999299999995	162.949997	164.399994	164.399994	13226700	140.649994	141.610001	140.600006	141.610001	123.523338	120164000	13082.62012	13243.86035	13082.38965	13241.62988	13241.62988	122080000	68.5	69.599998	67.949997	68.099998	66.21543100000001	836100	1.3358	1.3272	1.3368	1.3191	1	125.65	125.04	125.89	124.58	128770	1	107.11	106.81	107.33	106.2	1	57731	57056	57930	57040	53550	1	2.253	2.253	2.253	2.253	1	1654.35	1640.05	1654.6	1624.5	1	667.25	662.15	664.55	662.15	1	1450	79.179	79.495	79.94	79.06	19120	0	50.810001	50.950001	50.200001	50.630001	48.1166	12638700	40.709999	40.84	40.580002	40.77	40.77	4348200
98	2014-07-18	125.790001	126.209999	125.669998	126.129997	126.129997	6460900	196.350006	197.910004	196.240005	197.710007	180.708939	124330000	16978.16016	17113.50977	16977.51953	17100.17969	17100.17969	112530000	37.150002	37.849998	37.0	37.700001	37.337376	634900	1.3525	1.3525	1.3535	1.3491	0	107.24	108.5	108.62	106.94	210880	0	102.94	103.84	104.06	102.7	0	44931	45551	45571	44761	16320	0	2.482	2.451	2.502	2.448	1	1492.7	1506.1	1506.6	1488.0	0	881.5	883.35	887.55	870.1	0	1185	80.595	80.605	80.755	80.545	20980	1	26.68	26.969999	26.459999	26.940001	26.110054	29638500	37.790001	37.900002	37.669998	37.720001	37.720001	3368400
99	2014-08-08	126.080002	126.410004	125.889999	126.190002	126.190002	5728200	191.460007	193.369995	190.949997	193.240005	176.623322	117014000	16369.67969	16556.58984	16364.21973	16553.92969	16553.92969	82420000	41.049999	42.049999	40.700001	41.0	40.605637	699400	1.3411	1.3363	1.3433	1.3343	1	105.02	105.67	106.85	104.67	203740	0	97.41	97.8	98.61	97.31	0	43580	44100	44308	43472	18640	0	2.422	2.42	2.426	2.349	1	1477.45	1478.35	1488.5	1475.3	0	860.5	856.45	864.4	854.6	1	1335	81.454	81.625	81.67	81.315	27750	0	26.809999	27.08	26.629999	26.780001	25.954983	13860400	36.220001	36.259998	35.98	36.119999	36.119999	2253900
100	2016-02-09	114.43	114.690002	113.550003	113.580002	113.580002	17065400	183.360001	186.940002	183.199997	185.429993	174.750473	176478700	16005.41016	16136.62012	15881.11035	16014.37988	16014.37988	127740000	14.05	14.1	13.0	13.1	13.032007	1304300	1.1293	1.1197	1.1339	1.1163	1	30.32	33.17	33.56	30.28	305770	0	28.3	30.25	30.69	27.82	0	37248	37227	37345	36886	20480	1	1.731	1.745	1.767	1.682	0	934.65	929.5	939.85	922.4	1	517.6	516.85	519.75	511.75	0	640	96.094	96.685	96.85	95.675	41040	0	17.719998999999994	17.82	16.75	16.75	16.480843	100646600	8.51	8.67	7.97	8.18	8.18	56309100
101	2013-09-18	125.32	132.160004	125.150002	132.009995	132.009995	24780000	171.009995	173.520004	170.580002	173.050003	155.12149	203460600	15533.03027	15709.580080000002	15470.16016	15676.94043	15676.94043	145410000	35.900002	39.900002	35.150002	39.200001	38.768013	2875900	1.3522	1.3359	1.3542	1.3338	1	110.6	107.85	111.06	107.64	200710	1	108.18	105.66	108.62	105.45	1	49577	49290	49899	48488	24080	1	2.692	2.844	2.9	2.673	0	1469.75	1424.05	1470.95	1411.8	1	701.45	698.45	698.45	698.45	0	1000	80.367	81.3	81.37	80.17	48160	0	25.65	28.639999	25.469999	28.25	27.124969	114753100	37.889999	38.799999	37.810001	38.68	38.68	7837200
102	2018-03-06	126.199997	126.959999	126.129997	126.529999	126.529999	8676800	273.299988	273.390015	271.179993	272.880005	267.793335	79213200	24965.89063	24995.24023	24708.41016	24884.11914	24884.11914	331770000	5.85	5.9	5.7	5.7	5.7	1176400	1.2404	1.2336	1.2422	1.2328	1	65.79	65.74	66.16	65.3	199790	1	62.08	62.66	63.31	62.01	0	39281	38680	39499	38640	19640	1	2.886	2.88	2.906	2.857	1	971.3	964.3	976.2	960.8	1	973.4	977.95	981.0	964.9	1	1860	89.59	89.92	90.035	89.47	32810	0	21.940001	22.25	21.9	22.01	21.894157	53458700	12.62	12.64	12.51	12.57	12.57	18055900
103	2016-07-13	128.0	128.429993	127.610001	128.320007	128.320007	7377700	215.440002	215.449997	214.350006	214.919998	204.645493	87324100	18356.7793	18390.16016	18315.75977	18372.11914	18372.11914	80920000	24.950001	25.1	24.35	24.799999	24.67128	882200	1.109	1.1061	1.1121	1.1043	1	46.26	48.13	48.2	46.09	299800	0	45.11	46.61	46.75	44.59	0	47830	47832	48100	47450	25000	1	1.473	1.508	1.508	1.459	0	1098.9	1096.75	1105.6	1087.55	1	646.7	627.23	648.65	623.9	1	650	96.208	96.565	96.6	96.095	12260	0	30.09	30.629999	29.83	30.370001	29.881979	66785900	11.07	11.15	10.65	10.75	10.75	34345300
104	2017-07-03	116.540001	116.849998	115.940002	116.089996	116.089996	12145000	242.880005	243.380005	242.210007	242.210007	235.31842000000003	39153800	21392.30078	21562.75	21391.71094	21479.26953	21479.26953	186810000	13.0	13.15	12.8	12.85	12.85	606200	1.1364	1.1422	1.1431	1.1357	0	49.68	48.95	49.71	48.54	244520	1	47.05	46.3	47.12	45.94	1	37250	38356	38370	37197	3350	0	2.3480000000000003	2.314	2.353	2.289	1	907.35	929.45	929.65	905.6	0	842.4	839.35	844.35	833.65	1	1040	95.969	95.405	95.995	95.385	19920	1	21.67	21.700001	21.459999	21.48	21.195932	43834500	9.55	9.63	9.54	9.62	9.62	20200800
105	2012-11-08	166.139999	168.160004	166.119995	167.990005	167.990005	8829000	139.699997	140.410004	137.929993	138.03999299999998	121.679314	181517300	12932.80957	12980.23047	12811.24023	12811.32031	12811.32031	138350000	74.25	76.900002	73.449997	75.949997	74.236183	623600	1.2747	1.2771	1.2782	1.2718	0	107.25	106.92	108.17	106.12	200130	1	84.97	84.54	85.72	84.25	1	59881	59495	59999	59213	63150	1	1.618	1.618	1.618	1.618	0	1547.5	1546.5	1549.3	1534.85	1	614.8	611.7	616.4	605.0	1	1150	80.88600000000002	80.94	81.11	80.825	20680	1	50.77	51.82	50.200001	51.41	48.857872	15624700	31.299999	31.530001	31.08	31.299999	31.299999	7545600
106	2017-12-15	119.410004	119.5	118.970001	119.18	119.18	7532000	265.450012	267.040009	265.390015	266.51001	261.542114	144610300	24585.71094	24688.61914	24584.43945	24651.74023	24651.74023	635740000	6.4	6.45	6.15	6.45	6.45	6677500	1.1754	1.1778	1.1814	1.1751	0	63.23	63.39	63.68	63.08	213000	0	57.31	57.05	57.43	56.93	1	37205	37054	37368	36940	12010	1	2.351	2.353	2.38	2.346	1	893.9	883.0	893.9	878.9	1	1016.88	1024.72	1028.9	1012.97	0	1560	93.929	93.57	93.995	93.405	8970	1	22.16	22.209999	21.98	21.99	21.699188	33144000	11.47	11.49	11.4	11.46	11.46	9608500
107	2017-12-20	119.980003	120.360001	119.809998	120.139999	120.139999	5734600	268.269989	268.329987	266.690002	267.02999900000003	262.05239900000004	76751500	24838.08984	24852.43945	24697.10938	24726.65039	24726.65039	341790000	6.25	6.4	6.15	6.35	6.35	1064700	1.1871	1.1840000000000002	1.1903	1.1829	1	64.56	63.83	64.6	63.67	222730	1	58.0	57.64	58.07	57.44	1	37646	37464	37740	37408	11520	1	2.497	2.457	2.503	2.446	1	920.2	914.7	925.0	911.1	1	1021.17	1016.88	1028.62	1015.33	1	1675	92.891	93.035	93.12	92.75	20130	0	22.25	22.59	22.209999	22.5	22.381578	37314000	11.54	11.62	11.48	11.61	11.61	10117800
108	2013-11-22	120.239998	120.400002	119.82	119.919998	119.919998	6774400	179.979996	180.830002	179.770004	180.809998	162.867477	81296000	16008.70996	16068.78027	15976.26953	16064.76953	16064.76953	81000000	30.15	30.75	29.5	29.700001	29.372705	859700	1.3558	1.3482	1.3558	1.3462	1	111.05	110.07	111.4	109.65	276250	1	94.79	95.4	95.68	94.16	0	44547	45167	45240	44455	16450	0	2.744	2.784	2.793	2.744	0	1384.6	1391.05	1398.25	1381.2	0	714.1	712.4	724.7	712.3	1	935	80.742	81.04	81.135	80.685	14670	0	22.629999	22.85	22.25	22.25	21.363913	29647700	34.099998	34.200001	33.77	34.040001000000004	34.040001000000004	5740000
109	2014-07-14	125.5	126.099998	125.449997	125.720001	125.720001	11465500	197.610001	197.860001	197.440002	197.600006	180.608429	58658000	16950.92969	17088.42969	16950.92969	17055.41992	17055.41992	60570000	37.349998	37.950001	36.849998	37.349998	36.990742	828400	1.362	1.3602	1.364	1.3597	1	106.98	106.42	107.5	106.21	99200	1	101.02	100.53	101.27	100.29	1	44912	45851	45851	44885	22790	0	2.547	2.525	2.55	2.518	1	1499.55	1515.65	1515.7	1492.15	0	872.0	874.2	874.85	867.15	0	1170	80.23	80.22	80.285	80.12	8430	0	26.52	26.93	26.43	26.6	25.780529	50884100	37.060001	37.349998	36.959999	37.32	37.32	6182100
110	2012-09-12	168.839996	168.869995	167.25	167.919998	167.919998	9945400	144.389999	144.550003	143.899994	144.389999	126.600876	87640900	13321.62012	13373.62012	13317.51953	13333.34961	13333.34961	111520000	72.800003	73.349998	70.400002	72.349998	70.717415	958600	1.29	1.2855	1.2937	1.2816	1	115.96	115.0	116.67	115.0	135260	1	96.86	96.91	98.12	96.37	0	63298	63899	64755	61912	119570	0	1.758	1.758	1.758	1.758	1	1643.45	1605.95	1658.95	1604.8	1	678.8	677.75	681.0	675.65	1	1100	79.723	79.86	79.99	79.5	35300	0	50.189999	50.240002	48.709999	50.009998	47.527367	18235400	36.169998	36.279999	35.970001	36.040001	36.040001	5777700
111	2012-08-27	161.770004	162.28999299999995	161.339996	161.360001	161.360001	5380200	141.889999	142.080002	141.339996	141.53999299999995	124.101974	68785900	13157.74023	13176.16992	13115.45996	13124.66992	13124.66992	96070000	65.199997	65.349998	63.150002	64.050003	62.60471	662900	1.25	1.2511	1.2536	1.2489	0	112.26	113.8	115.5	111.56	171390	0	95.67	96.77	97.82	94.51	0	58039	57670	58445	57409	78720	1	1.652	1.652	1.652	1.652	0	1545.3	1550.7	1557.55	1540.65	0	653.1	656.5	657.5	646.5	1	1120	81.691	81.615	81.73	81.505	9520	1	47.59	47.669998	46.790001	46.900002	44.571758	8282900	35.450001	35.619999	35.139999	35.610001000000004	35.610001000000004	7410800
112	2012-07-10	155.130005	155.179993	151.779999	152.149994	152.149994	9747900	136.009995	136.229996	133.679993	134.139999	117.613701	167884800	12733.87012	12830.29004	12606.91016	12653.12012	12653.12012	114760000	61.0	61.5	56.599998	57.200001	55.617065	801200	1.2252	1.2317	1.2336	1.2235	0	97.97	99.5	99.65	97.73	201850	0	83.98	86.02	86.12	83.83	0	52648	53551	53551	52580	65660	0	1.5019999999999998	1.5019999999999998	1.5019999999999998	1.5019999999999998	0	1428.35	1446.45	1454.35	1423.05	0	576.7	583.1	588.0	573.4	0	1235	83.559	83.305	83.65	83.135	18930	1	44.669998	44.84	42.650002	42.869999	40.741821	14906800	32.150002	32.169998	31.4	31.52	31.52	8195000
113	2013-03-04	152.449997	152.740005	151.869995	152.300003	152.300003	6643800	151.759995	152.919998	151.520004	152.919998	135.751724	99010200	14089.66016	14128.20996	14030.37012	14127.82031	14127.82031	110810000	49.599998	49.799999	47.5	47.799999	47.000721	784600	1.3026	1.3018	1.3032	1.2982	1	110.09	110.58	110.89	109.58	226780	0	90.22	90.78	90.98	89.41	0	53801	54240	54240	53587	1110	0	1.879	1.879	1.879	1.879	1	1571.95	1578.05	1584.95	1564.15	0	712.5	722.25	725.05	711.85	0	1175	82.255	82.355	82.53	82.23	19760	0	37.040001	37.119999	35.889999	35.91	34.479916	24525200	32.599998	32.610001000000004	32.16	32.400002	32.400002	6009300
114	2018-03-27	127.230003	127.620003	127.050003	127.489998	127.489998	6180700	266.170013	266.769989	258.839996	260.600006	256.76651	129941400	24276.61914	24446.2207	23708.73047	23857.71094	23857.71094	524480000	4.3	4.35	4.0	4.2	4.2	3567700	1.2403	1.2444	1.2478	1.2373	0	70.11	70.13	71.03	69.45	131390	0	64.75	65.52	66.33	64.48	0	38664	39076	39138	38584	15040	0	2.775	2.854	2.859	2.77	0	952.1	960.0	967.4	945.0	0	966.65	967.1	968.1	965.0	1	2025	88.98299999999998	88.625	89.25	88.53	24990	1	22.1	22.27	21.950001	21.99	21.874264	50314200	13.28	13.29	13.04	13.08	13.08	20617300
115	2013-05-08	141.779999	142.809998	141.490005	142.46000700000005	142.46000700000005	11161100	162.419998	163.389999	162.330002	163.339996	145.64678999999995	97419200	15056.2002	15106.80957	15021.87012	15105.12012	15105.12012	113510000	36.400002	38.400002	36.049999	38.099998	37.46291400000001	859200	1.3152	1.3079	1.3196	1.3072	1	104.34	104.11	104.8	103.53	229320	0	96.64	95.62	96.83	95.3	1	44906	44882	45157	44462	47210	1	1.767	1.767	1.767	1.767	0	1501.45	1484.75	1508.65	1481.95	1	694.5	682.3	699.1	681.5	1	1150	81.95100000000002	82.365	82.4	81.78	25100	0	29.25	30.5	29.18	30.440001	29.227755	33362600	34.200001	34.470001	34.119999	34.400002	34.400002	4918500
116	2015-03-09	112.419998	112.620003	111.949997	111.970001	111.970001	5534000	207.740005	208.789993	207.550003	208.360001	192.38945	89818900	17856.56055	18031.03906	17856.56055	17995.7207	17995.7207	85820000	24.25	24.4	22.75	23.25	23.08375	1097700	1.0852	1.0832	1.0908	1.0823	1	58.53	59.62	60.02	58.38	194780	0	50.03	49.64	50.83	49.3	1	35914	36000	36188	35838	15060	0	2.192	2.25	2.25	2.186	0	1147.5	1158.3	1159.0	1146.4	0	822.6	825.65	825.65	822.6	1	1180	97.58	97.77	97.845	97.31	45300	0	18.75	18.809999	17.91	17.91	17.472334	66267700	18.18	18.639999	18.139999	18.35	18.35	19729000
117	2017-09-25	122.779999	124.660004	122.709999	124.529999	124.529999	10257200	249.149994	249.550003	248.080002	248.929993	243.047455	57064400	22320.4707	22359.88086	22219.10938	22296.08984	22296.08984	332430000	11.35	11.8	11.3	11.75	11.75	996800	1.1848	1.1953	1.1962	1.1833	0	59.02	56.87	59.25	56.7	224940	1	51.73	50.28	51.92	50.05	1	40276	39601	40433	39538	17790	1	2.222	2.26	2.262	2.214	0	944.45	935.25	945.7	930.4	1	910.35	914.95	914.95	910.05	0	1160	92.441	92.12	92.525	92.0	26580	1	23.33	23.870001	23.280001	23.83	23.514856	55652300	10.34	10.56	10.34	10.55	10.55	29848200
118	2015-04-14	114.690002	115.07	114.389999	114.440002	114.440002	3649200	208.850006	209.710007	208.100006	209.490005	194.296143	73013500	17979.10938	18075.59961	17905.48047	18036.69922	18036.69922	82830000	23.6	24.6	23.549999	24.35	24.175884	735600	1.0654	1.0566	1.0709	1.053	1	58.43	58.17	59.24	57.76	106800	1	53.49	52.13	53.88	51.91	1	36325	36380	36570	35900	18280	0	1.9	1.928	1.932	1.855	0	1153.25	1155.1	1160.65	1141.35	0	762.5	769.4	770.75	755.0	0	1145	98.94	99.775	99.985	98.575	65990	0	19.280001	19.6	19.24	19.41	18.935678	24706200	18.73	19.030001	18.639999	18.82	18.82	21512100
119	2017-07-21	119.0	119.389999	118.75	119.260002	119.260002	10135900	246.440002	246.910004	246.179993	246.880005	239.855545	82340800	21591.7207	21592.60938	21503.7793	21580.07031	21580.07031	362830000	12.85	13.0	12.4	12.5	12.5	893500	1.1663	1.1634	1.1684	1.162	1	48.06	49.33	49.65	47.81	338350	0	45.59	46.92	47.23	45.55	0	38150	37777	38170	37743	14930	1	2.237	2.266	2.27	2.225	0	937.8	928.8	942.2	928.05	1	844.35	845.65	855.0	840.25	0	1020	93.679	94.115	94.17	93.67	15570	0	22.5	22.530001	22.280001	22.41	22.113636	21535000	9.56	9.57	9.32	9.34	9.34	37452800
120	2013-05-24	134.110001	134.509995	133.639999	133.759995	133.759995	5522600	164.470001	165.380005	163.979996	165.309998	147.403427	151573900	15290.74023	15306.70996	15199.62988	15303.09961	15303.09961	105660000	35.849998	36.849998	35.75	36.5	35.889671	748700	1.2932	1.2938	1.2998	1.2906	0	102.64	102.55	102.79	101.65	136630	1	93.85	94.43	94.44	93.09	0	43473	43610	43665	43050	38180	0	2.011	2.011	2.011	2.011	0	1453.45	1459.5	1465.35	1449.3	0	726.3	736.7	740.0	721.7	0	1100	83.758	83.92	84.02	83.5	39610	0	27.75	28.190001	27.309999	27.5	26.404837	19892600	33.169998	33.490002000000004	33.080002	33.369999	33.369999	4149200
121	2015-08-07	104.559998	105.379997	104.550003	104.650002	104.650002	4400900	208.160004	208.339996	206.869995	207.919998	193.778381	117858000	17414.93945	17414.93945	17279.08008	17373.38086	17373.38086	81800000	16.200001	16.85	16.1	16.6	16.481302	1035900	1.0968	1.093	1.0981	1.0857	1	48.61	49.62	50.06	48.42	245820	0	43.79	44.91	45.25	43.79	0	34031	33666	34345	33571	31250	1	2.166	2.228	2.254	2.164	0	963.1	952.9	966.45	946.45	1	596.9	596.6	607.0	596.3	0	850	97.619	97.925	98.425	97.36	58350	0	13.42	13.85	13.33	13.4	13.072546	50618200	14.72	14.78	14.52	14.56	14.56	19804200
122	2016-02-23	116.68	117.419998	116.519997	117.220001	117.220001	9033400	194.0	194.320007	192.179993	192.320007	181.243668	111455300	16610.39063	16610.39063	16403.5293	16431.7793	16431.7793	98170000	14.75	14.85	14.3	14.55	14.474482	732900	1.102	1.1031	1.1055	1.0991	0	33.27	34.54	35.11	32.9	348080	0	31.4	33.39	33.58	31.27	0	37176	36980	37333	36925	17240	1	1.716	1.757	1.814	1.714	0	945.2	930.25	946.7	926.4	1	500.35	498.4	502.7	495.0	0	660	97.485	97.35	97.58	97.15	14120	1	18.889999	19.059999	18.65	18.92	18.615971	73296800	8.76	8.76	8.43	8.48	8.48	62427200
123	2014-03-04	128.53999299999998	129.240005	128.320007	128.679993	128.679993	6341700	186.789993	187.979996	186.75	187.580002	169.88324	167545900	16169.32031	16419.49023	16169.32031	16395.88086	16395.88086	96120000	33.900002	34.450001	33.599998	34.049999	33.722488	649400	1.3744	1.3735	1.3782	1.372	1	109.3	111.16	111.32	109.0	218500	0	103.34	104.92	104.99	102.88	0	46557	46992	47188	46278	660	0	2.701	2.605	2.7030000000000003	2.603	1	1458.55	1458.45	1467.6	1442.85	1	763.7	746.9	765.0	745.7	1	1085	80.183	80.1	80.22	79.925	15660	1	25.959999	26.280001	25.83	26.1	25.295931	21126300	37.18	37.200001	36.900002	37.060001	37.060001	3726700
124	2012-05-24	152.71000700000005	152.910004	150.619995	151.410004	151.410004	9697100	132.630005	132.839996	131.419998	132.529999	115.603043	167357600	12491.91016	12539.58984	12419.62988	12529.75	12529.75	126810000	58.450001	58.700001	56.549999	58.150002	56.540783	1284100	1.2536	1.259	1.262	1.2515	0	106.55	106.1	107.25	105.03	191100	1	90.8	90.55	91.53	89.83	1	54317	53999	54785	53980	74940	1	1.783	1.783	1.783	1.783	1	1421.15	1422.65	1434.5	1411.65	0	587.7	592.0	600.5	584.3	0	1320	82.48700000000002	82.28	82.535	81.995	35860	1	44.75	45.279999	43.700001	44.630001	42.414452	21742500	34.290001000000004	34.5	34.0	34.259998	34.259998	7171800
125	2013-02-27	155.46000700000005	155.600006	154.080002	154.570007	154.570007	9596100	149.889999	152.330002	149.759995	151.910004	134.855133	150781900	13900.12988	14104.86035	13880.19043	14075.37012	14075.37012	107010000	51.900002	51.900002	49.799999	50.25	49.409756	887300	1.3139	1.306	1.3148	1.3041	1	111.87	112.8	113.35	111.65	220010	0	92.84	92.78	93.43	92.24	1	53786	54500	54500	53680	54830	0	1.9	1.9	1.9	1.9	1	1604.3	1622.35	1625.65	1592.75	0	743.15	741.0	749.45	734.8	0	1250	81.672	81.94	81.985	81.555	38850	0	38.669998	38.720001	38.139999	38.259998	36.736332	14560700	33.25	33.599998	33.209999	33.400002	33.400002	5019700
126	2017-10-31	120.82	120.839996	120.379997	120.669998	120.669998	3910500	257.179993	257.440002	256.809998	257.149994	251.073166	60304800	23369.2207	23406.34961	23334.39063	23377.24023	23377.24023	388050000	6.5	6.6	6.1	6.25	6.25	4341500	1.1646	1.1651	1.1663	1.1625	0	61.37	60.86	61.41	60.53	29120	1	54.43	53.92	54.67	53.78	1	38818	39291	39330	38688	14050	0	2.377	2.363	2.385	2.358	1	921.1	923.45	927.65	916.95	0	978.65	963.88	979.75	963.45	1	0	94.429	94.365	94.6	94.35	18900	0	22.709999	22.709999	22.41	22.48	22.182709	28545700	10.85	10.96	10.83	10.93	10.93	14033200
127	2012-04-11	161.199997	161.53999299999995	160.740005	161.070007	161.070007	10005400	137.28999299999998	137.53999299999998	136.75	137.0	119.502167	154133000	12716.91992	12844.82031	12716.91992	12805.38965	12805.38965	125210000	65.050003	65.199997	63.950001	64.25	62.471966	577800	1.311	1.3082	1.3157	1.3065	1	120.18	119.87	120.8	119.05	178710	1	102.56	100.95	103.14	100.86	1	56017	56110	56425	55851	56360	0	2.037	2.037	2.037	2.037	1	1589.35	1606.0	1607.65	1583.0	0	638.0	641.7	644.8	633.0	0	1375	79.993	80.105	80.15	79.71	18550	0	47.16	47.23	46.360001	46.490002	44.182117	10167900	38.68	39.23	38.57	39.009998	39.009998	8232700
128	2016-06-16	125.169998	125.669998	122.230003	122.379997	122.379997	26635000	207.75	208.570007	205.589996	208.369995	197.381714	149533100	17602.23047	17754.91016	17471.28906	17733.09961	17733.09961	91950000	22.4	22.5	20.65	20.85	20.741783	1584000	1.1226	1.126	1.1298	1.1132	0	47.19	48.56	48.77	46.94	287300	0	46.01	47.51	47.81	45.97	0	41684	41700	42441	41451	30030	1	1.579	1.57	1.581	1.518	1	979.2	977.65	990.7	967.55	1	537.25	540.2	540.2	540.2	1	650	94.706	94.655	95.535	94.26	40520	1	27.030001	27.030001	25.41	25.49	25.080399	124160700	11.4	11.42	11.11	11.14	11.14	31068700
129	2015-11-25	102.470001	102.690002	102.209999	102.459999	102.459999	2931300	209.5	209.740005	209.009995	209.320007	196.097946	51980100	17820.81055	17854.91992	17801.83008	17813.39063	17813.39063	82540000	15.3	15.65	15.1	15.45	15.369809	632200	1.0627	1.0642	1.069	1.0566	0	46.17	46.04	46.5	45.03	229110	1	43.2	42.7	43.27	41.73	1	33814	33725	33864	33484	11490	0	2.234	2.246	2.248	2.224	0	846.2	842.6	849.35	833.45	1	551.3	539.05	561.4	528.05	1	740	99.83	99.61	100.23	99.365	6290	1	13.65	13.95	13.56	13.71	13.374969	35075100	13.11	13.42	12.96	13.39	13.39	27117000
130	2016-12-06	111.690002	112.029999	111.190002	111.43	111.43	5533700	221.220001	221.740005	220.660004	221.699997	212.16777	59877400	19219.91016	19255.89063	19184.74023	19251.7793	19251.7793	284960000	14.75	15.4	14.6	15.15	15.071366	1298500	1.0719	1.0764	1.0787	1.0698	0	53.93	54.5	54.94	53.51	280650	0	50.91	50.99	51.62	50.3	0	41022	40990	41421	40973	11530	1	2.392	2.398	2.403	2.374	0	936.3	937.35	952.9	934.35	0	735.35	751.4	751.4	738.75	0	765	100.53	100.18	100.615	100.01	32300	1	21.32	21.67	21.059999	21.200001	20.859335	43701300	11.22	11.35	11.18	11.29	11.29	30302200
131	2015-10-30	109.5	109.580002	109.059998	109.300003	109.300003	5543200	209.059998	209.440002	207.740005	207.929993	194.795761	131076900	17756.59961	17799.96094	17662.86914	17663.53906	17663.53906	149250000	18.549999	18.9	17.450001	17.5	17.40917	958500	1.1006	1.0976	1.1073	1.0964	1	49.56	48.66	50.0	48.28	238590	1	46.42	45.81	47.1	45.55	1	36490	36589	36589	36343	18170	0	2.146	2.162	2.1830000000000003	2.142	0	987.35	992.65	1000.4	986.15	0	677.25	671.1	689.95	670.3	1	0	97.019	97.3	97.445	96.65	41180	0	15.07	15.39	14.95	14.96	14.594423999999998	42003200	14.66	15.02	14.57	14.81	14.81	19322300
132	2018-07-11	118.449997	118.529999	117.620003	117.639999	117.639999	6974500	277.149994	278.040009	276.519989	276.859985	274.012238	77054700	24789.48047	24815.16016	24663.82031	24700.44922	24700.44922	237370000	5.25	5.4	5.2	5.25	5.25	700900	1.1674	1.1745	1.176	1.1665	0	73.4	78.78	78.83	73.04	560840	0	70.64	74.08	74.08	70.07	0	39290	39619	39749	39211	12650	0	2.84	2.838	2.866	2.825	0	831.7	846.0	847.2	829.4	0	937.0	936.3	939.3	928.7	0	2260	94.486	93.955	94.535	93.82	25190	1	22.389999	22.459999	21.940001	22.0	21.884211	63565300	14.88	15.03	14.22	14.31	14.31	38408300
133	2016-06-10	121.550003	122.099998	121.18	121.739998	121.739998	13940000	210.460007	210.860001	209.429993	210.070007	198.992111	113829200	17938.82031	17938.82031	17812.33984	17865.33984	17865.33984	90540000	23.35	23.799999	22.200001	22.299999	22.184256	1462500	1.1251	1.1317	1.1329	1.1245	0	50.54	51.91	52.1	50.33	210060	0	48.92	50.55	50.8	48.88	0	41068	40912	41140	40681	20960	1	1.644	1.68	1.683	1.6269999999999998	0	993.6	1001.0	1003.85	988.55	0	548.4	555.0	555.0	555.0	0	650	94.561	94.135	94.725	94.055	21510	1	26.530001	26.9	25.76	25.959999	25.542843	68347900	12.02	12.1	11.83	11.87	11.87	21021400
134	2018-09-26	113.110001	113.599998	112.660004	113.050003	113.050003	8297300	290.910004	292.23999	289.410004	289.880005	288.197052	79739700	26536.85938	26606.08984	26349.33984	26385.2793	26385.2793	262620000	4.45	4.5	4.3	4.35	4.35	1515000	1.1740000000000002	1.1767	1.1799	1.1726	0	81.34	81.45	82.22	81.1	130530	0	72.42	72.25	72.67	71.78	1	37866	38250	38296	37850	17480	0	3.048	3.096	3.0980000000000003	3.048	0	827.6	827.8	832.9	823.3	0	1058.8	1051.2	1065.0	1047.6	0	2580	93.773	93.76	94.0	93.52	21090	1	18.719999	18.83	18.389999	18.42	18.323053	78326300	15.17	15.24	15.09	15.11	15.11	11065200
135	2015-07-30	104.029999	104.970001	103.860001	104.269997	104.269997	6652000	210.160004	211.020004	209.419998	210.820007	196.481171	91304400	17743.24023	17761.25	17640.84961	17745.98047	17745.98047	76650000	16.0	16.0	15.45	15.55	15.438809	702500	1.0933	1.0987	1.0992	1.0894	0	53.31	53.6	54.38	53.02	217290	0	48.45	48.88	49.41	48.39	0	34020	33982	34185	33750	20110	1	2.257	2.295	2.322	2.255	0	991.8	988.25	994.35	978.65	1	620.55	621.15	624.35	616.0	1	850	97.694	97.265	97.89	97.255	35190	1	13.66	13.83	13.4	13.48	13.15059	73229900	16.209999	16.370001000000002	16.059998999999998	16.1	16.1	13871500
136	2017-05-17	119.360001	120.019997	119.269997	119.790001	119.790001	13936900	240.080002	240.080002	235.75	235.820007	227.998383	172174100	20846.16992	20846.16992	20601.08008	20606.92969	20606.92969	423200000	17.25	17.25	16.35	16.65	16.65	3130100	1.1159	1.1083	1.1163	1.1079	1	52.21	51.2	52.61	51.04	331360	1	48.94	48.25	49.53	48.06	1	39199	38909	39375	38909	16780	1	2.2230000000000003	2.298	2.306	2.212	0	947.8	944.1	949.5	940.0	1	776.25	794.6	797.8	775.6	0	950	97.462	97.99	98.01	97.33	29340	0	23.459999	23.67	23.129999	23.370001	23.06094	67494600	10.19	10.29	10.1	10.19	10.19	27053700
137	2016-03-09	119.199997	120.389999	118.839996	119.580002	119.580002	8672900	199.360001	199.789993	198.429993	199.380005	187.897064	94801200	16969.16992	17048.5	16947.93945	17000.35938	17000.35938	116690000	16.85	17.25	16.25	16.9	16.812282999999994	1064200	1.0999	1.1012	1.1037	1.0946	0	41.07	39.65	41.18	39.39	333490	1	38.2	36.38	38.53	36.27	1	37223	37160	37373	36884	20020	0	1.879	1.829	1.897	1.825	1	980.55	984.1	987.0	972.95	0	566.15	560.25	571.4	549.7	0	700	97.159	97.26	97.58	96.935	27940	0	19.01	19.73	18.809999	19.51	19.196491	79357800	9.87	10.21	9.85	10.15	10.15	43985300
138	2012-12-06	163.720001	165.0	163.529999	164.5	164.5	7301600	141.369995	142.03999299999995	141.160004	141.979996	125.152298	103220600	13026.19043	13076.87988	13007.83984	13074.04004	13074.04004	116850000	66.900002	68.099998	66.650002	67.900002	66.367828	733800	1.2968	1.3068	1.3088	1.2949	0	107.03	108.63	109.16	106.63	215280	0	86.35	87.91	88.27	85.72	0	62440	62300	62845	61601	75900	1	1.586	1.586	1.586	1.586	0	1596.7	1581.8	1601.65	1573.9	1	695.55	684.05	685.55	683.25	1	1100	80.253	79.865	80.32	79.725	25640	1	45.330002	46.139999	45.25	45.549999	43.28878	13228400	31.74	31.83	31.41	31.66	31.66	6449400
139	2017-07-11	115.260002	115.769997	114.879997	115.620003	115.620003	6637900	242.369995	242.550003	240.850006	242.190002	235.298981	50354600	21410.16992	21441.61914	21279.30078	21409.07031	21409.07031	247570000	12.1	12.25	11.9	12.15	12.15	1276500	1.1467	1.14	1.1482	1.1383	1	47.52	46.99	48.21	46.29	283390	1	45.76	44.62	45.85	43.87	1	36771	36328	36824	36060	19920	1	2.361	2.38	2.395	2.355	0	904.6	902.6	904.6	891.85	1	846.85	839.0	851.45	832.25	1	1030	95.422	95.83	95.96	95.405	16460	0	21.52	21.74	21.26	21.639999	21.353817000000006	35247100	9.11	9.31	9.08	9.27	9.27	24638500
140	2018-11-27	115.550003	115.629997	114.599998	114.949997	114.949997	9671100	266.339996	268.399994	265.660004	268.399994	266.841736	75502400	24557.01953	24750.73047	24416.0293	24748.73047	24748.73047	308250000	2.95	2.95	2.8	2.9	2.9	728600	1.1288	1.1326	1.1344	1.1276	0	60.21	60.39	61.4	58.92	271170	0	51.93	51.47	52.22	50.19	1	35772	36043	36195	35725	16110	0	3.059	3.059	3.074	3.044	1	836.5	846.5	848.7	832.7	0	1126.5	1126.0	1129.6	1111.1	1	2585	97.28	96.93	97.41	96.88	19330	1	19.290001	19.290001	18.719999	18.870001	18.770685	51165000	10.97	11.08	10.64	10.95	10.95	36086100
141	2013-03-12	154.070007	154.690002	153.899994	154.190002	154.190002	7265700	155.919998	156.100006	155.21000700000005	155.679993	138.201843	105755800	14447.29004	14478.79981	14412.05957	14450.05957	14450.05957	102100000	47.450001	48.5	47.349998	48.25	47.443203	1058400	1.3034	1.3044	1.3076	1.2992	0	109.65	110.13	111.2	109.3	146000	0	92.61	91.97	93.5	91.63	1	54943	54672	55199	54582	47430	1	2.019	2.019	2.019	2.019	0	1594.25	1605.2	1614.7	1590.9	0	773.6	780.0	780.0	770.6	0	1200	82.595	82.675	82.815	82.425	30030	1	37.57	38.200001	37.439999	37.880001	36.371468	21810500	33.459999	33.599998	33.220001	33.259998	33.259998	3393500
142	2016-02-26	117.43	117.720001	115.860001	117.110001	117.110001	12505100	196.570007	196.679993	194.899994	195.089996	183.854111	129833700	16712.69922	16795.98047	16623.91016	16639.9707	16639.9707	98480000	14.65	15.4	14.45	14.55	14.474482	661500	1.0934	1.102	1.1071	1.0913	0	35.1	35.1	37.0	34.73	126420	0	32.79	33.2	34.85	32.8	0	36250	37105	37117	36145	23650	0	1.764	1.724	1.783	1.714	1	915.15	927.25	930.9	913.25	0	482.45	484.6	494.35	481.0	0	670	98.175	97.34	98.285	97.115	26710	1	18.950001	19.34	18.639999	18.690001	18.389669	117343300	9.14	9.16	8.7	8.78	8.78	58799400
143	2012-10-11	171.300003	171.949997	171.130005	171.320007	171.320007	5714900	144.279999	144.490005	143.330002	143.360001	126.368767	123601500	13346.28027	13428.49023	13326.12012	13326.38965	13326.38965	86630000	71.849998	72.400002	70.849998	71.099998	69.495621	563000	1.2927	1.2875	1.2954	1.2826	1	115.71	114.56	116.02	114.42	144680	1	92.42	91.34	93.01	91.16	1	61778	62161	62342	61731	49540	0	1.668	1.668	1.668	1.668	0	1686.15	1669.8	1695.45	1663.5	1	652.5	648.8	657.0	646.8	1	1225	79.86	80.145	80.295	79.78	17280	0	52.82	53.130001	52.459999	52.490002	49.884258	7463700	34.27	34.439999	33.939999	34.290001000000004	34.290001000000004	8009100
144	2018-02-22	125.919998	126.370003	125.879997	126.300003	126.300003	5346300	271.100006	273.049988	269.640015	270.399994	265.359558	110511300	24855.41016	25156.7207	24854.83008	24962.48047	24962.48047	378900000	5.5	5.7	5.45	5.45	5.45	1889100	1.2331	1.2283	1.2354	1.226	1	66.39	64.91	66.56	64.62	253000	1	62.73	61.31	63.16	60.88	1	38695	38467	38770	38250	16330	1	2.919	2.946	2.948	2.904	0	1000.1	995.3	1001.4	987.4	1	1026.9	1021.35	1026.1	1020.75	1	1850	89.656	90.055	90.17	89.56	24080	0	21.940001	22.040001	21.719999	21.73	21.615631	27068100	12.46	12.69	12.38	12.59	12.59	19294700
145	2012-02-02	169.96000700000005	171.229996	169.679993	171.050003	171.050003	11509600	132.729996	133.020004	132.21000700000002	132.679993	115.228912	113090400	12716.54004	12741.88965	12676.04981	12705.41016	12705.41016	114360000	76.099998	78.099998	75.599998	77.5	75.355293	681800	1.3146	1.3161	1.3197	1.3085	0	112.07	111.51	112.56	111.04	213050	1	96.59	97.11	97.99	95.44	0	57023	56750	57381	56326	73400	1	1.823	1.823	1.823	1.823	0	1630.3	1621.1	1635.85	1617.6	1	709.6	697.7	709.6	693.1	1	1475	79.11	78.905	79.315	78.84	19650	1	57.09	57.939999	56.689999	57.470001	54.617039	10696000	37.16	37.32	36.68	37.130001	37.130001	9175800
146	2016-11-14	116.120003	117.139999	115.489998	116.110001	116.110001	20431800	217.02999900000003	217.270004	215.720001	216.589996	207.277466	91861000	18876.76953	18934.05078	18815.75	18868.68945	18868.68945	112250000	13.2	13.85	12.7	13.0	12.932526	2733500	1.0737	1.085	1.0852	1.0709	0	44.43	44.54	44.99	43.57	260150	0	43.71	43.26	43.87	42.26	1	41017	41543	41680	40533	16720	0	2.254	2.171	2.302	2.168	1	936.35	949.1	951.7	923.75	0	698.7	680.2	686.4	673.85	1	815	100.12	99.135	100.24	99.1	54250	1	20.51	21.76	20.129999	21.120001	20.780619	128503000	9.73	9.88	9.56	9.87	9.87	44721700
147	2018-05-22	122.699997	122.739998	122.339996	122.410004	122.410004	4579600	273.959991	274.25	272.23999	272.609985	268.599792	52966400	25047.55078	25064.99023	24812.06055	24834.41016	24834.41016	288200000	4.95	5.6	4.9	5.55	5.55	2113200	1.1779	1.1792	1.183	1.1754	0	79.57	79.36	80.49	79.16	305310	1	72.08	72.44	72.8	71.81	0	40495	40258	40740	40223	12630	1	3.063	3.0580000000000003	3.08	3.05	1	908.3	899.5	912.0	896.3	1	984.0	984.3	996.4	979.7	0	2240	93.526	93.46	93.65	93.2	20940	0	22.33	22.450001	22.110001	22.129999	22.013525	29793700	14.65	14.74	14.55	14.56	14.56	19676000
148	2014-10-24	118.620003	118.629997	118.120003	118.349998	118.349998	3610600	195.25	196.490005	194.490005	196.429993	180.378433	117927000	16677.03906	16811.71094	16649.7207	16805.41016	16805.41016	90400000	34.700001	35.299999	34.400002	34.849998	34.551456	579100	1.267	1.2645	1.2696	1.2633	1	86.13	86.78	86.78	85.29	208220	0	81.31	82.03	82.03	80.44	0	38074	38050	38399	38014	9230	1	2.266	2.275	2.278	2.229	0	1250.9	1260.5	1260.5	1247.65	0	780.9	782.0	790.0	778.0	1	1230	85.818	85.925	86.015	85.615	25210	0	20.530001	20.639999	20.27	20.469999	19.839373	16302400	30.799999	30.889999	30.5	30.879999	30.879999	5649300
149	2012-03-07	162.759995	164.020004	162.509995	163.630005	163.630005	9553300	135.059998	135.910004	134.929993	135.690002	117.843025	143692200	12756.12012	12857.73047	12751.50977	12837.33008	12837.33008	175110000	70.25	70.900002	69.0	70.599998	68.646248	657600	1.315	1.3116	1.3165	1.3096	1	124.12	122.19	124.45	121.99	199250	1	106.16	104.94	106.55	104.35	1	58464	57989	58620	57622	59480	1	1.972	1.972	1.972	1.972	1	1634.3	1618.8	1634.7	1611.15	1	687.4	668.0	688.0	667.3	1	1525	79.763	79.83	79.98	79.645	25370	0	52.580002	52.919998	51.93	52.669998	50.055317	11751800	40.029999	40.740002	39.91	40.610001	40.610001	8874300
150	2013-10-17	127.010002	127.860001	126.809998	127.419998	127.419998	11785100	171.369995	173.320007	171.339996	173.220001	156.03067	129389000	15369.45996	15376.11035	15229.01953	15371.65039	15371.65039	108490000	29.700001	31.75	29.35	31.0	30.658375	2079700	1.3676	1.3535	1.3681	1.3514	1	109.11	110.57	110.66	108.71	233730	0	100.72	102.16	102.35	100.06	0	48126	47231	48853	46762	28790	1	2.592	2.6710000000000003	2.672	2.5810000000000004	0	1431.55	1401.7	1438.85	1393.45	1	737.9	717.1	740.9	713.4	1	990	79.718	80.635	80.65	79.68	26220	0	24.129999	24.969999	24.09	24.5	23.524311	61897600	36.5	36.57	36.130001	36.380001	36.380001	9756900
151	2017-07-28	120.150002	120.860001	120.139999	120.690002	120.690002	7393600	246.649994	247.059998	246.130005	246.910004	239.884689	50088400	21787.50977	21841.17969	21756.11914	21830.31055	21830.31055	285630000	11.75	12.05	11.15	11.3	11.3	1853200	1.1752	1.1677	1.1765	1.1671	1	52.52	51.6	52.7	51.31	159150	1	49.77	49.22	49.86	48.91	1	38460	38500	38575	38110	14900	1	2.291	2.303	2.337	2.287	0	937.85	928.85	938.1	926.25	1	880.15	875.7	882.25	868.25	1	990	93.114	93.675	93.795	93.1	24440	0	22.68	22.940001	22.610001	22.91	22.607023	40162900	10.09	10.2	10.08	10.17	10.17	33308000
152	2015-09-23	108.540001	108.639999	108.199997	108.220001	108.220001	2744200	194.110001	194.669998	192.910004	193.600006	181.370926	92790600	16332.80957	16355.29004	16211.98047	16279.88965	16279.88965	86030000	14.95	15.1	14.35	14.45	14.375	574800	1.1187	1.112	1.1214	1.1105	1	47.75	49.08	50.25	47.68	232270	0	44.62	46.57	47.18	44.44	0	35450	35279	35630	35163	17160	1	2.151	2.123	2.173	2.121	1	945.95	936.25	946.8	928.1	1	645.7	608.45	651.0	607.0	1	750	96.206	96.525	96.715	96.185	40600	0	13.64	13.69	13.23	13.26	12.935966	37996400	15.08	15.24	14.35	14.44	14.44	36964200
153	2015-11-12	103.089996	104.32	103.040001	103.849998	103.849998	6300500	206.5	207.059998	204.820007	204.839996	191.900955	121315200	17691.92969	17691.92969	17443.5	17448.07031	17448.07031	113660000	16.15	16.799999	15.75	16.0	15.916954999999998	542900	1.0817	1.0743	1.0829	1.069	1	44.06	45.92	46.27	43.89	132490	0	41.61	43.08	43.36	41.58	0	33889	34173	34450	33751	15120	0	2.315	2.331	2.354	2.299	0	881.95	884.0	888.75	874.5	0	558.7	575.85	583.35	557.65	0	740	98.712	98.885	99.395	98.5	44540	0	13.33	13.79	13.29	13.47	13.140835	41792900	13.45	13.7	13.32	13.35	13.35	33567000
154	2015-09-17	107.07	108.580002	106.959999	108.410004	108.410004	8403800	200.020004	202.889999	199.279999	199.699997	186.117477	276046600	16738.08008	16933.42969	16639.92969	16674.74023	16674.74023	129600000	14.3	15.35	14.15	15.1	15.021626	1384600	1.1437	1.129	1.1442	1.1284	1	49.08	49.98	50.14	48.32	228860	0	46.86	47.19	47.77	46.39	0	35932	35612	36049	35509	14240	1	2.192	2.298	2.298	2.188	0	978.2	973.5	988.55	961.0	1	599.2	609.4	618.3	594.4	0	765	94.677	95.455	95.53	94.485	48960	0	13.72	14.44	13.66	14.25	13.901774	79245400	15.38	15.54	15.13	15.23	15.23	28414100
155	2016-02-10	113.919998	114.519997	112.980003	114.459999	114.459999	13311100	186.410004	188.339996	185.119995	185.270004	174.59968600000005	148214100	16035.61035	16201.88965	15899.91016	15914.74023	15914.74023	122290000	13.1	13.55	12.45	13.35	13.280709	1276100	1.129	1.1292	1.1311	1.1159	0	30.84	30.95	31.9	30.35	332990	1	27.3	28.42	29.28	27.3	0	36780	37100	37100	36425	22640	0	1.673	1.736	1.774	1.67	0	937.35	934.3	937.45	922.9	1	525.5	520.0	526.0	509.9	1	640	95.936	96.03	96.77	95.78	35600	0	16.719998999999998	17.16	16.15	17.139999	16.864573999999998	80445100	7.97	8.4	7.89	7.96	7.96	64182800
156	2014-01-17	120.349998	121.019997	120.199997	120.93	120.93	7923400	184.100006	184.449997	183.320007	183.639999	166.314957	107848700	16408.01953	16495.25977	16378.79981	16458.56055	16458.56055	184970000	32.400002	33.549999	32.299999	33.400002	33.031925	1697800	1.3541	1.362	1.3623	1.3517	0	106.48	105.55	106.95	105.44	198420	0	94.1	94.28	95.04	94.04	0	45136	44560	45274	44380	22630	1	2.821	2.845	2.86	2.818	0	1454.85	1432.4	1457.25	1431.6	1	748.3	743.3	753.4	741.7	1	1050	81.362	81.045	81.43	81.015	21140	1	22.9	23.379999	22.85	23.33	22.611265	39755700	33.860001000000004	33.860001000000004	33.599998	33.689999	33.689999	6876800
157	2016-08-30	125.730003	125.949997	124.879997	125.029999	125.029999	9877000	218.25999500000003	218.589996	217.350006	218.0	207.578232	58114500	18491.2793	18514.28906	18408.51953	18454.30078	18454.30078	68920000	17.65	17.85	16.9	17.049999	16.961504	951000	1.1143	1.1189	1.1198	1.113	0	48.37	49.25	49.76	48.23	124520	0	46.27	46.99	47.51	46.23	0	43980	44219	44299	43916	15130	0	1.57	1.5730000000000002	1.592	1.561	1	1060.8	1083.45	1083.8	1055.6	0	681.45	693.7	694.15	693.7	0	665	96.041	95.52	96.125	95.505	20770	1	26.98	27.09	25.66	25.9	25.483809	104101200	10.93	10.97	10.69	10.73	10.73	27491800
158	2016-11-07	122.660004	122.709999	121.879997	122.150002	122.150002	10015000	208.550003	213.190002	208.550003	213.149994	203.985382	109794900	17994.64063	18263.30078	17994.64063	18259.59961	18259.59961	93450000	15.95	16.1	15.55	15.85	15.767734	793500	1.104	1.1137	1.1139	1.1029	0	46.15	45.7	46.38	45.38	276170	1	44.95	44.49	45.05	44.15	1	42933	43106	43179	42609	16720	0	1.828	1.831	1.833	1.808	0	1002.35	992.65	1004.25	990.45	1	658.2	620.0	658.85	620.0	1	800	97.793	97.34	97.885	97.245	19690	1	24.219999	24.35	23.75	24.08	23.693054	91724900	10.06	10.16	9.96	10.16	10.16	34318700
159	2018-03-26	128.050003	128.580002	128.009995	128.279999	128.279999	6169800	262.130005	265.429993	259.410004	265.109985	261.210175	141956100	23825.74023	24232.30078	23741.2207	24202.59961	24202.59961	479540000	4.65	4.65	4.25	4.35	4.35	3037300	1.2443	1.2348	1.2463	1.2341	1	70.12	70.43	71.05	69.67	183690	0	65.5	66.33	66.38	65.02	0	38955	38844	39181	38737	12510	1	2.852	2.819	2.8560000000000003	2.815	1	960.0	956.0	963.8	953.3	1	961.7	969.95	973.0	965.9	0	1995	88.604	89.04	89.105	88.56	25800	0	22.309999	22.51	22.26	22.440001	22.321896	44428800	13.23	13.28	13.12	13.21	13.21	24974700
160	2017-10-12	122.839996	123.040001	122.5	122.889999	122.889999	3037600	254.660004	255.059998	254.369995	254.639999	248.622498	47065100	22854.84961	22884.82031	22821.13086	22841.00977	22841.00977	291790000	11.25	11.35	11.05	11.25	11.25	882900	1.183	1.1862	1.1882	1.1826	0	56.25	56.74	56.83	55.88	339530	0	50.6	50.98	51.01	50.05	0	40352	40300	40425	40125	10720	1	2.321	2.346	2.3480000000000003	2.318	0	941.3	937.4	943.1	936.25	1	970.85	960.95	984.67	955.65	1	1300	92.898	92.755	93.065	92.635	17440	1	23.76	23.84	23.59	23.719999	23.406311	34478400	10.17	10.29	10.13	10.23	10.23	15218500
161	2017-01-23	115.510002	116.169998	115.199997	115.790001	115.790001	6373100	226.740005	226.809998	225.270004	226.149994	217.701981	75061600	19794.78906	19833.98047	19732.35938	19799.84961	19799.84961	326690000	17.549999	17.700001	17.25	17.65	17.55839	701200	1.0765	1.0687	1.0773	1.0686	1	55.23	55.7	55.75	54.65	305850	0	52.84	53.34	53.48	52.23	1	41692	41241	41830	41241	9450	1	2.401	2.441	2.476	2.381	0	984.3	985.45	988.55	976.85	0	773.1	779.25	779.25	779.1	0	855	100.13	100.75	100.75	99.92	40270	0	23.360001	23.82	23.25	23.809999	23.495119	87895700	11.21	11.38	11.21	11.32	11.32	14650700
162	2013-03-25	154.71000700000005	155.570007	154.360001	155.240005	155.240005	6819100	156.009995	156.270004	154.350006	154.949997	138.165634	151322300	14512.03027	14563.75	14395.0	14447.75	14447.75	124840000	48.650002	48.900002	47.799999	48.049999	47.246544	958300	1.2852	1.2972	1.3049	1.283	0	108.17	106.86	109.07	106.8	199230	1	94.65	93.77	95.7	93.75	1	54212	54222	54340	53614	53820	1	1.92	1.92	1.92	1.92	0	1590.25	1589.75	1593.1	1577.4	1	755.55	760.1	760.1	760.1	0	1250	82.995	82.61	83.11	81.83	30090	1	37.950001	38.130001	37.389999	37.669998	36.169823	14494300	33.889999	34.23	33.650002	33.849998	33.849998	6512300
163	2016-06-20	122.260002	123.330002	122.129997	123.209999	123.209999	11866200	208.820007	209.610001	207.75	207.850006	197.913467	82789600	17736.86914	17946.35938	17736.86914	17804.86914	17804.86914	99380000	20.4	21.5	20.15	21.1	20.990484	1061600	1.1314	1.1285	1.1386	1.1284	1	50.65	49.42	50.68	49.24	244410	1	49.3	48.45	49.58	48.3	1	41795	41162	41980	41162	25140	1	1.6780000000000002	1.656	1.69	1.642	1	987.1	973.25	990.2	968.15	1	550.55	545.25	546.75	545.2	1	650	93.684	94.06	94.06	93.545	20690	0	25.01	25.809999	24.91	25.639999	25.227985	58425400	11.82	11.96	11.76	11.91	11.91	26077300
164	2013-10-01	125.25	125.260002	123.809998	124.589996	124.589996	16721100	168.139999	169.5	167.970001	169.339996	152.535706	127160000	15132.49023	15208.40039	15110.33984	15191.7002	15191.7002	82460000	32.849998	33.25	32.5	32.950001	32.586890999999994	1190300	1.3526	1.3528	1.359	1.3517	1	107.94	108.38	108.41	106.81	189650	0	101.64	102.34	102.61	101.09	0	47902	48960	49325	46866	30720	0	2.65	2.614	2.6660000000000004	2.612	1	1386.25	1405.1	1414.15	1375.2	0	718.2	723.2	729.4	714.4	0	990	80.25	80.35	80.41	79.955	28640	0	24.42	24.65	24.299999	24.41	23.437893	48633800	36.610001	36.790001	36.41	36.68	36.68	6338200
165	2016-02-11	118.589996	120.839996	117.769997	119.059998	119.059998	49139000	182.339996	184.100006	181.089996	182.860001	172.328537	219058900	15897.82031	15897.82031	15503.00977	15660.17969	15660.17969	172070000	14.9	15.6	14.3	15.15	15.071366	1785200	1.1324	1.1292	1.1378	1.1274	1	30.06	30.83	31.35	29.92	347590	0	27.22	27.47	27.61	26.18	0	38288	36936	38800	36936	36450	1	1.664	1.681	1.683	1.53	0	956.65	937.75	970.1	934.45	1	525.2	526.0	532.1	522.3	0	650	95.619	95.685	95.9	95.28	49090	0	18.35	18.65	17.77	18.370001	18.07481	168723900	7.82	8.03	7.67	7.99	7.99	95990700
166	2012-05-14	151.580002	152.029999	151.0	151.330002	151.330002	13388200	134.309998	135.610001	133.910004	134.110001	116.981247	163910000	12818.49023	12818.86035	12661.48047	12695.34961	12695.34961	143190000	56.099998	56.400002	54.5	54.549999	53.04040500000001	954100	1.2826	1.2882	1.2905	1.2819999999999998	0	111.57	112.07	112.07	110.04	199080	0	94.09	95.8	95.84	93.66	0	53635	54039	54048	53463	59330	0	1.769	1.769	1.769	1.769	0	1441.55	1467.65	1476.8	1437.45	0	594.4	594.0	594.4	594.0	0	1360	80.748	80.56	80.86	80.49	30320	1	41.57	42.259998	40.950001	40.970001	38.936146	21789800	35.709999	35.98	35.529999	35.610001000000004	35.610001000000004	5259700
167	2017-06-02	121.309998	121.709999	121.190002	121.610001	121.610001	7268100	243.419998	244.350006	243.080002	244.169998	236.071411	88666100	21142.08984	21225.03906	21129.56055	21206.28906	21206.28906	329700000	15.75	15.75	15.0	15.15	15.15	935400	1.1282	1.1213	1.1287	1.1205	1	49.95	50.23	50.52	48.95	451460	0	47.77	48.14	48.29	46.84	0	40274	39440	40400	39440	18860	1	2.1590000000000003	2.217	2.224	2.144	0	955.35	932.2	957.5	926.2	1	834.05	823.2	839.85	821.1	1	930	96.67	97.165	97.26	96.58	29200	0	22.940001	23.01	22.67	22.76	22.459007	43410900	9.83	9.93	9.73	9.86	9.86	30743200
168	2015-05-13	115.739998	116.93	115.68	116.550003	116.550003	11768200	210.470001	211.220001	209.740005	210.020004	194.787689	94667900	18070.36914	18132.78906	18039.19922	18060.49023	18060.49023	85180000	26.0	26.6	25.75	25.950001	25.764444	949600	1.1357	1.1214	1.1385	1.1204	1	66.81	67.32	68.17	66.41	120830	0	60.11	61.3	61.92	60.09	0	39524	38280	39630	38253	37260	1	2.295	2.26	2.298	2.189	1	1147.5	1132.5	1153.05	1130.1	1	790.7	786.85	792.25	784.2	1	1110	93.643	94.605	94.67	93.505	40880	0	20.59	20.889999	20.559999	20.780001	20.272203	48741500	21.07	21.200001	20.610001	20.610001	20.610001	23773400
169	2014-08-01	124.540001	124.809998	124.230003	124.379997	124.379997	7397000	192.559998	193.759995	191.570007	192.5	175.946991	189261000	16561.69922	16584.75	16437.07031	16493.36914	16493.36914	84860000	38.450001	40.0	38.400002	39.549999	39.169579	1215500	1.3430000000000002	1.3392	1.3445	1.3378	1	104.84	105.6	106.12	104.39	216360	0	97.59	97.73	98.13	97.12	0	44427	44393	44750	44309	16710	1	2.494	2.562	2.591	2.482	0	1465.75	1464.5	1469.6	1457.1	1	864.55	873.7	876.0	861.6	0	1285	81.377	81.53	81.615	81.265	33880	0	26.219999	27.52	25.93	26.200001	25.392851	30954500	36.119999	36.299999	35.98	36.189999	36.189999	4284100
170	2016-10-11	119.919998	120.160004	119.529999	119.550003	119.550003	6065300	215.660004	215.740005	212.580002	213.429993	204.253342	130367400	18308.42969	18312.33008	18061.96094	18128.66016	18128.66016	88610000	17.1	17.6	17.1	17.25	17.160467	837500	1.1054	1.1136	1.1144	1.1047	0	52.41	53.11	53.32	52.12	373850	0	50.84	51.16	51.6	50.45	0	41998	42034	42316	41801	9290	0	1.767	1.767	1.781	1.745	1	949.25	968.95	974.05	948.6	0	650.05	667.0	667.0	651.45	0	665	97.692	96.93	97.745	96.93	29650	1	22.889999	23.08	22.5	22.58	22.217159	76085000	11.69	11.74	11.48	11.58	11.58	61357600
171	2017-06-01	120.169998	120.739998	120.059998	120.720001	120.720001	8702500	241.970001	243.380005	241.639999	243.360001	235.288284	68962000	21030.55078	21144.17969	20994.2207	21144.17969	21144.17969	276730000	15.15	15.7	15.0	15.3	15.3	837700	1.1213	1.1242	1.1258	1.1203	0	50.63	51.17	51.45	50.23	462920	1	48.01	48.69	49.23	47.96	0	39813	40016	40065	39333	21410	0	2.213	2.213	2.239	2.208	1	932.15	949.8	950.6	928.5	0	823.1	817.25	825.9	809.05	1	930	97.141	96.955	97.27	96.85	16410	1	22.5	22.780001	22.440001	22.6	22.301123	27032600	10.01	10.16	9.91	9.91	9.91	30181300
172	2013-02-08	161.46000700000005	162.020004	161.199997	161.570007	161.570007	6085900	151.220001	151.889999	151.220001	151.800003	134.757431	103133700	13944.04981	14022.62012	13944.04981	13992.96973	13992.96973	99860000	56.650002	57.0	55.950001	56.099998	55.161934	298600	1.3365	1.3398	1.3431	1.3354	0	118.9	117.48	119.17	117.31	206480	1	95.75	95.94	96.58	95.28	0	58212	58114	58425	57966	45690	1	1.95	1.95	1.95	1.95	0	1716.75	1718.55	1733.3	1708.0	0	754.0	750.2	758.4	740.5	1	1200	80.316	80.3	80.35	80.01	25100	1	42.57	42.77	42.310001	42.32	40.634644	5593600	34.880001	34.959999	34.5	34.700001	34.700001	3134300
173	2014-07-30	124.889999	124.93	124.410004	124.830002	124.830002	5614800	197.649994	197.910004	196.160004	196.979996	180.04174799999996	104222000	16920.10938	16983.93945	16817.16016	16880.35938	16880.35938	77750000	38.0	38.049999	37.150002	37.799999	37.436413	532600	1.3397	1.3409	1.3416	1.3366	0	106.51	107.5	107.86	105.84	218390	0	99.45	101.07	101.71	99.46	0	44480	44336	44533	44076	12700	1	2.56	2.46	2.569	2.458	1	1481.9	1484.6	1487.85	1478.7	0	880.15	879.0	883.25	877.1	1	1270	81.516	81.29	81.645	81.28	29800	1	26.65	26.66	26.200001	26.469999	25.65453	32753900	37.59	37.68	36.849998	36.919998	36.919998	5005500
174	2018-09-28	112.160004	113.0	112.07	112.760002	112.760002	6020600	289.98999	291.2799990000001	289.950012	290.720001	289.032166	70091400	26407.66016	26515.75977	26383.57031	26458.31055	26458.31055	264030000	4.3	4.5	4.25	4.4	4.4	1303200	1.1609	1.1641	1.1652	1.1567	0	82.72	81.63	82.87	81.6	19680	1	73.78	72.42	74.0	72.16	1	38577	37626	38634	37506	29760	1	3.065	3.048	3.065	3.026	1	818.5	813.2	826.8	809.2	1	1064.6	1073.5	1085.0	1062.1	0	0	94.737	94.63	94.985	94.55	23140	1	18.5	18.690001	18.469999	18.52	18.422527	36328000	15.24	15.57	15.23	15.52	15.52	18517100
175	2014-02-27	128.399994	128.800003	127.889999	128.199997	128.199997	5066500	184.580002	185.869995	184.369995	185.820007	168.289276	93880800	16197.7002	16276.28027	16159.80957	16272.65039	16272.65039	97640000	34.299999	34.549999	33.450001	33.549999	33.227295	1079500	1.3709	1.3687	1.3727	1.3642	1	108.96	109.41	109.45	108.65	192910	0	102.11	102.61	103.12	101.8	0	46505	46804	46924	46289	11430	0	2.639	2.673	2.678	2.635	0	1451.85	1429.45	1455.35	1420.6	1	742.25	729.9	744.0	726.9	1	1085	80.306	80.42	80.6	80.255	19970	0	26.139999	26.469999	25.91	25.969999	25.169935	24135500	36.639999	36.790001	36.5	36.689999	36.689999	2687600
176	2017-08-29	125.809998	125.870003	124.050003	124.419998	124.419998	9861500	243.059998	245.149994	242.929993	244.850006	237.883316	51135700	21718.0	21879.2207	21673.58008	21865.36914	21865.36914	227340000	10.7	10.7	10.05	10.15	10.15	1483500	1.1972	1.1978	1.2069	1.1945	0	52.0	52.04	52.19	51.36	139970	1	46.31	46.87	46.97	45.77	0	39818	39821	40275	39755	25120	1	2.129	2.128	2.143	2.086	0	997.2	993.25	1010.4	991.05	1	945.05	937.8	948.85	935.5	1	1115	92.184	92.185	92.41	91.55	51870	1	24.6	24.74	24.129999	24.42	24.097054	53706100	9.48	9.5	9.34	9.46	9.46	19661000
177	2014-07-07	126.629997	127.029999	126.230003	127.019997	127.019997	4630200	197.820007	197.979996	197.220001	197.509995	180.526169	61696000	17063.83008	17063.83008	16992.44922	17024.21094	17024.21094	61480000	37.450001	37.650002	36.75	36.799999	36.446033	769700	1.3605	1.3596	1.3611	1.3575	1	110.24	110.65	110.92	109.88	152510	0	103.38	104.12	104.16	103.25	0	44780	44950	44950	44576	12320	0	2.614	2.656	2.661	2.608	0	1498.2	1505.25	1507.45	1492.55	0	868.95	859.05	869.6	861.65	1	1125	80.267	80.33	80.405	80.24	11010	0	26.200001	26.27	26.0	26.040001	25.237778	27758400	38.27	38.290001	38.049999	38.169998	38.169998	1428400
178	2017-06-21	118.150002	118.660004	118.150002	118.519997	118.519997	4723700	243.460007	243.589996	242.410004	242.949997	236.037338	55977600	21466.39063	21492.61914	21390.0	21410.0293	21410.0293	292500000	13.8	13.95	13.7	13.85	13.85	698200	1.1168	1.1133	1.1171	1.1128	1	44.82	45.89	46.63	44.35	389710	0	42.5	43.41	44.23	42.08	0	37977	38201	38226	37811	13900	0	2.165	2.164	2.177	2.144	1	928.95	924.3	932.1	916.95	1	876.45	865.15	882.35	860.7	1	1000	97.216	97.385	97.465	97.18	14390	0	21.82	22.129999	21.77	22.110001	21.817604	37797100	8.97	9.08	8.65	8.71	8.71	61198200
179	2016-11-18	115.519997	115.769997	114.959999	115.150002	115.150002	10444300	219.070007	219.270004	218.289993	218.5	209.105347	86265800	18905.33008	18915.74023	18853.83008	18867.92969	18867.92969	109880000	13.65	13.8	13.4	13.7	13.628893	1090700	1.0588	1.0625	1.0645	1.057	0	46.86	46.05	46.99	45.75	249340	1	45.5	45.12	45.96	44.74	1	40388	40415	40638	40130	15650	0	2.3480000000000003	2.322	2.364	2.267	1	923.4	932.65	935.4	915.8	0	729.45	716.8	716.8	714.25	0	795	101.283	101.07	101.54	100.89	57290	1	21.049999	21.280001	20.77	21.049999	20.711742	75593000	10.24	10.33	10.11	10.32	10.32	27769900
180	2012-05-22	153.589996	154.419998	151.550003	152.080002	152.080002	11302700	132.309998	133.229996	131.339996	132.199997	115.315186	197531200	12505.37988	12575.95996	12447.33008	12502.80957	12502.80957	133650000	55.900002	56.700001	54.75	55.299999	53.76965	762900	1.2684	1.2814	1.2819	1.2658	0	108.41	109.25	109.36	107.79	180210	0	92.2	94.59	94.96	93.34	0	54392	54187	55119	53873	78150	1	1.777	1.777	1.777	1.777	1	1443.85	1472.55	1473.65	1443.1	0	610.5	615.7	616.7	607.2	0	1335	81.648	81.115	81.94	81.095	33090	1	42.959999	43.759998	42.200001	42.540001	40.4282	20767800	34.91	35.0	34.389999	34.48	34.48	5284200
181	2016-03-02	118.339996	118.970001	118.07	118.68	118.68	8903000	197.740005	199.059998	197.25	199.0	187.538971	102415000	16851.16992	16900.16992	16766.32031	16899.32031	16899.32031	104470000	14.4	14.75	14.2	14.75	14.673443	755000	1.0868	1.0868	1.0881	1.0825	1	36.93	36.62	37.4	36.1	278170	1	34.74	33.92	35.2	33.58	1	36051	35680	36151	35680	390	1	1.835	1.816	1.872	1.804	1	937.4	937.5	942.6	931.65	0	515.3	516.45	522.25	509.55	0	680	98.225	98.33	98.595	98.15	14510	0	18.719999	19.18	18.59	19.049999	18.743879	79717600	9.01	9.36	8.94	9.3	9.3	49507900
182	2015-12-21	102.949997	103.519997	102.830002	103.150002	103.150002	6378900	201.410004	201.880005	200.089996	201.669998	190.055161	99094300	17154.93945	17272.35938	17116.73047	17251.61914	17251.61914	114910000	15.55	16.049999	15.15	15.85	15.767734	688000	1.0915	1.0863	1.0941	1.0848	1	36.35	36.55	36.75	36.04	175120	0	34.74	34.58	34.86	33.98	1	34301	34033	34350	33874	22720	1	2.195	2.204	2.225	2.172	0	873.25	857.95	882.05	855.6	1	553.75	556.7	556.7	551.3	0	660	98.369	98.78	98.855	98.295	20930	0	13.81	13.9	13.65	13.76	13.538889	70487000	10.6	10.75	10.52	10.66	10.66	26532400
183	2018-06-14	123.629997	123.860001	123.32	123.379997	123.379997	8015400	279.01001	279.329987	278.059998	278.730011	274.62982200000005	77097600	25254.65039	25332.5	25138.59961	25175.31055	25175.31055	341170000	5.85	5.9	5.8	5.85	5.85	661000	1.1569	1.1791	1.1853	1.1562	0	75.94	76.56	76.92	75.76	279210	0	66.94	66.62	67.14	66.34	1	41508	40904	41621	40896	25470	1	2.935	2.97	2.9760000000000004	2.928	0	906.2	902.3	914.5	899.2	1	1006.6	1006.6	1012.0	996.0	0	2250	94.776	93.49	94.945	93.18	31060	1	22.549999	22.67	22.540001	22.66	22.540737	27702300	13.55	13.56	13.4	13.52	13.52	13338000
184	2012-12-24	160.880005	160.96000700000005	160.470001	160.619995	160.619995	3699400	142.479996	142.559998	142.190002	142.350006	126.368462	53874600	13190.15039	13190.37988	13128.54981	13138.92969	13138.92969	47710000	63.599998	64.150002	62.950001	63.5	62.067112	164500	1.3186	1.3188	1.3234	1.3167	0	108.8	109.02	109.22	108.13	49450	0	88.79	88.66	88.91	88.25	0	57729	58149	58338	57665	41990	0	1.776	1.776	1.776	1.776	1	1538.75	1544.15	1553.5	1536.05	0	685.8	683.5	688.6	681.4	1	1080	79.745	79.7	79.8	79.445	8260	1	44.860001	44.900002	44.18	44.849998	43.063889	5888200	32.189999	32.25	32.110001000000004	32.240002000000004	32.240002000000004	1541600
185	2017-01-19	114.32	114.959999	113.940002	114.769997	114.769997	6437000	226.839996	227.0	225.410004	225.910004	217.470978	66608800	19813.55078	19824.14063	19677.93945	19732.40039	19732.40039	301750000	16.5	16.950001	16.299999	16.700001	16.613323	900100	1.0664	1.0629	1.0677	1.0588	1	54.16	54.29	54.77	53.9	346870	1	51.47	51.58	52.05	51.2	1	41270	41704	41704	40850	18140	0	2.47	2.428	2.496	2.4130000000000003	1	960.7	965.8	970.35	951.4	0	751.9	746.25	754.95	746.25	1	855	101.144	101.36	101.71	100.955	53380	1	22.75	23.07	22.549999	22.879999	22.577419	60294600	11.24	11.29	11.1	11.17	11.17	15742900
186	2013-01-07	159.360001	159.96000700000005	159.149994	159.429993	159.429993	9361800	145.850006	146.110001	145.429993	145.970001	129.582047	110002500	13436.12988	13436.12988	13343.32031	13384.29004	13384.29004	113120000	62.650002	63.25	61.799999	61.950001	60.552097	462800	1.3117	1.3072	1.3121	1.3018	1	111.4	111.42	111.69	110.54	203500	1	93.31	93.23	93.38	92.44	1	57983	58200	58424	57768	67630	0	1.901	1.901	1.901	1.901	0	1561.1	1563.8	1571.15	1551.4	0	672.7	691.4	692.8	665.2	0	1080	80.369	80.61	80.8	80.335	36590	0	44.849998	45.049999	44.439999	44.48	42.708626	15483900	33.720001	33.970001	33.630001	33.919998	33.919998	2853400
187	2017-04-26	120.209999	120.959999	119.870003	120.839996	120.839996	9758800	238.50999500000003	239.52999900000003	238.350006	238.399994	230.492798	84702500	21009.94922	21070.90039	20972.26953	20975.08984	20975.08984	328550000	16.799999	17.5	16.549999	17.5	17.5	1585100	1.0903	1.0924	1.0951	1.0856	0	51.82	51.81	52.46	51.38	206560	0	49.18	49.39	50.23	48.97	0	39858	40317	40375	39748	15260	0	2.3040000000000003	2.334	2.35	2.302	0	951.85	956.75	958.3	945.95	0	804.95	798.1	809.3	796.25	1	1015	98.92	98.725	99.205	98.605	32960	1	22.190001	22.42	21.68	22.26	21.965618	75540500	10.24	10.46	10.22	10.26	10.26	26806700
188	2014-09-04	122.480003	122.660004	121.25	121.480003	121.480003	7310600	200.839996	201.580002	199.660004	200.210007	182.993973	85236000	17083.60938	17161.55078	17030.11914	17069.58008	17069.58008	68120000	39.849998	39.900002	37.5	37.700001	37.377045	688100	1.2945	1.3147	1.3155	1.2919	0	101.83	102.41	102.95	101.7	218440	0	94.56	95.13	95.45	94.22	0	41485	41919	41990	41380	90	0	2.4530000000000003	2.403	2.457	2.382	1	1403.7	1412.5	1416.95	1403.6	0	890.4	877.75	888.9	877.75	1	1315	83.834	82.89	83.895	82.865	42980	1	25.9	25.969999	24.799999	24.879999	24.113516	48013800	35.380001	35.549999	35.139999	35.299999	35.299999	3533500
189	2012-12-07	164.880005	165.220001	164.600006	165.160004	165.160004	7289500	142.529999	142.690002	141.669998	142.410004	125.531403	108726400	13072.87012	13157.28027	13072.87012	13155.12988	13155.12988	124130000	68.349998	68.849998	67.0	67.699997	66.17234	479900	1.2927	1.2969	1.2974	1.2881	0	107.02	107.05	107.89	106.66	181180	0	85.92	86.47	87.0	85.85	0	62492	62476	62800	61908	64010	1	1.6230000000000002	1.6230000000000002	1.6230000000000002	1.6230000000000002	1	1607.85	1596.65	1610.65	1590.95	1	696.5	693.2	699.2	688.0	1	1100	80.402	80.27	80.975	80.225	32250	1	45.959999	46.200001	45.66	45.93	43.64991	10047800	31.68	31.75	31.450001	31.530001	31.530001	3483600
190	2018-06-12	122.949997	123.18	122.639999	122.82	122.82	7279600	279.02999900000003	279.329987	278.190002	278.920013	274.817017	72329000	25346.82031	25364.36914	25247.03906	25320.73047	25320.73047	265750000	5.75	5.85	5.6	5.7	5.7	605400	1.1745	1.1784	1.1811	1.1733	0	75.88	76.5	77.07	75.43	260330	0	65.83	66.11	66.65	65.5	0	40691	40740	40828	40430	14530	0	2.965	2.957	2.9810000000000003	2.944	1	900.4	905.7	910.7	899.4	0	1015.3	1017.2	1018.7	1012.5	0	2250	93.801	93.68	93.915	93.455	24790	1	22.440001	22.57	22.370001	22.49	22.371632	18186500	13.34	13.49	13.33	13.4	13.4	19473300
191	2016-04-06	116.699997	117.389999	116.260002	116.940002	116.940002	7415500	204.190002	206.490005	203.979996	206.419998	195.534561	89889800	17605.44922	17723.55078	17542.53906	17716.05078	17716.05078	99410000	15.15	15.55	15.05	15.55	15.469291	821000	1.1399	1.1384	1.1434	1.1327	1	39.84	38.4	39.94	38.34	323370	1	37.73	36.58	37.95	36.48	1	35986	36079	36280	35752	18740	0	1.758	1.732	1.774	1.729	1	948.4	954.3	961.3	942.5	0	537.95	547.0	556.95	537.0	0	740	94.441	94.635	95.075	94.24	32360	0	19.879999	20.23	19.799999	20.15	19.826206	34937000	9.38	9.63	9.32	9.6	9.6	45573000
192	2018-12-18	117.849998	118.199997	117.809998	118.150002	118.150002	7542900	257.200012	257.950012	253.27999900000003	255.080002	253.599075	134515100	23769.13086	23927.76953	23516.01953	23675.64063	23675.64063	408070000	3.15	3.35	3.05	3.25	3.25	1660600	1.1361	1.1346	1.1402	1.1336	1	56.26	59.0	59.24	55.89	398560	0	46.3	49.31	49.56	45.8	0	37453	38002	38042	37415	13610	0	2.823	2.859	2.861	2.818	0	792.9	793.25	795.75	786.1	0	1176.0	1187.05	1189.2	1173.5	0	2515	96.57	96.605	96.645	96.155	13570	0	20.540001	21.17	20.530001	21.09	20.979	79518700	10.41	10.41	9.73	9.79	9.79	56381900
193	2016-05-27	116.269997	116.360001	115.290001	115.620003	115.620003	8686700	209.529999	210.25	209.470001	210.240005	199.153122	64211200	17826.84961	17873.2207	17824.73047	17873.2207	17873.2207	73190000	21.700001	21.950001	20.700001	21.15	21.040224	1339500	1.1115	1.1193	1.1201	1.1107	0	49.32	49.42	49.55	48.69	130180	0	49.55	49.38	49.67	48.75	1	38866	38950	39127	38778	14850	0	1.851	1.833	1.855	1.821	1	978.3	997.2	1000.1	976.7	0	539.6	546.4	553.75	534.6	0	665	95.5	95.15	95.77	95.075	18430	1	22.74	22.959999	22.17	22.280001	21.92198	100823000	11.84	11.99	11.8	11.98	11.98	14089100
194	2017-10-09	121.639999	122.110001	121.550003	122.080002	122.080002	5264100	254.630005	254.699997	253.649994	253.949997	247.948822	35803100	22779.73047	22803.36914	22739.38086	22761.07031	22761.07031	310770000	11.35	11.75	11.35	11.75	11.75	588400	1.1741	1.1728	1.1758	1.1718	1	55.79	55.5	55.98	55.06	301150	1	49.43	49.29	49.62	48.98	1	39940	39939	39999	39782	10390	1	2.361	2.361	2.364	2.361	1	919.4	918.0	924.95	914.55	1	929.0	921.27	930.4	920.25	1	1230	93.505	93.625	93.67	93.455	12440	0	23.66	23.82	23.58	23.74	23.426046	26247700	10.03	10.06	9.96	10.0	10.0	10976300
195	2016-05-12	122.019997	122.389999	121.0	121.160004	121.160004	7447100	207.289993	207.490005	205.369995	206.559998	195.667175	89586300	17711.11914	17798.18945	17625.38086	17720.5	17720.5	88560000	23.700001	24.65	23.200001	23.65	23.527248	2187900	1.1377	1.1426	1.1434	1.1368	0	48.08	47.32	48.19	46.8	353850	1	46.43	46.06	47.08	45.67	1	40803	41403	41480	40673	22810	0	1.7480000000000002	1.724	1.765	1.715	1	1050.65	1068.65	1071.7	1047.3	0	596.65	610.35	613.0	593.8	0	675	94.128	93.82	94.16	93.78	18760	1	25.1	25.4	24.42	24.549999	24.1555	76147200	11.53	11.53	11.22	11.45	11.45	23946400
196	2018-09-06	113.889999	114.260002	113.279999	113.540001	113.540001	4784700	289.149994	289.48999	287.0	288.160004	285.196014	65909900	25973.01953	26073.67969	25880.83984	25995.86914	25995.86914	262380000	4.7	4.7	4.25	4.3	4.3	1607000	1.1622	1.1629	1.166	1.1603	0	76.5	77.02	77.77	75.64	274790	0	68.33	69.01	69.42	67.39	0	37151	37120	37445	37086	19490	1	2.878	2.9	2.911	2.8710000000000004	0	792.7	785.8	796.3	781.0	1	961.0	960.9	974.7	959.0	0	2390	94.988	95.04	95.175	94.88	17390	0	17.950001	18.16	17.77	17.84	17.746105	44015200	14.46	14.49	14.1	14.3	14.3	15539100
197	2013-09-26	128.610001	128.990005	127.32	127.790001	127.790001	9491300	169.320007	170.169998	169.050003	169.690002	152.850998	77146900	15274.419919999998	15387.19043	15274.419919999998	15328.29981	15328.29981	79050000	34.0	34.150002	32.900002	33.400002	33.031925	956100	1.3489	1.3526	1.3529	1.3471	0	109.21	108.0	109.26	108.0	143120	1	102.88	102.34	103.33	102.24	1	48639	49000	49444	48322	22500	0	2.648	2.635	2.659	2.622	1	1415.05	1429.55	1437.7	1412.2	0	723.3	723.2	726.6	720.8	0	0	80.638	80.485	80.76	80.405	17850	1	25.530001	25.780001	24.799999	25.110001	24.110018	39161000	37.040001	37.169998	36.889999	37.080002	37.080002	2942700
198	2012-01-20	160.5	162.089996	160.0	162.070007	162.070007	11616700	131.240005	131.949997	130.919998	131.949997	114.594948	138230200	12623.83008	12720.48047	12620.75977	12720.48047	12720.48047	255110000	68.050003	69.25	67.349998	67.949997	65.649345	528800	1.2938	1.2967	1.2986	1.2887	0	109.86	111.53	112.06	109.42	161670	0	98.14	100.59	100.94	98.11	0	54825	53489	55024	53170	84030	1	2.025	2.025	2.025	2.025	1	1537.9	1524.8	1538.4	1506.7	1	678.2	674.5	679.3	663.8	1	1375	80.406	80.275	80.635	80.185	14820	0	52.07	52.779999	51.75	52.18	49.589649	8845400	38.169998	38.200001	37.68	37.779999	37.779999	13205600
199	2018-12-14	116.629997	117.300003	116.580002	117.059998	117.059998	7501700	262.959991	264.02999900000003	259.850006	260.470001	258.957794	116961100	24408.03906	24431.14063	24033.78906	24100.50977	24100.50977	416940000	2.95	3.0	2.85	2.9	2.9	843000	1.1309	1.1362	1.1374	1.1268	0	60.28	61.53	61.58	59.92	206560	0	51.17	52.78	52.78	50.83	0	38054	38248	38297	37980	13120	0	2.895	2.909	2.9130000000000003	2.87	0	787.35	796.7	797.5	781.3	0	1169.65	1192.0	1192.05	1149.75	0	2545	97.43	97.09	97.705	97.09	11260	1	20.26	20.360001	20.08	20.120001	20.014107	48779800	11.09	11.1	10.78	10.82	10.82	35792000
200	2014-04-09	125.459999	126.720001	125.330002	126.32	126.32	5305600	185.600006	187.149994	185.059998	187.089996	170.186935	100254000	16256.37012	16438.82031	16256.37012	16437.17969	16437.17969	91550000	29.799999	30.25	29.35	30.0	29.711441	1081400	1.3855	1.3794	1.3862	1.3779	1	107.98	107.5	108.14	107.12	144720	1	103.44	102.36	103.78	102.04	1	42675	43201	43281	42301	20510	0	2.693	2.684	2.7230000000000003	2.674	1	1443.9	1441.8	1447.25	1435.55	1	782.55	776.45	784.2	774.0	1	0	79.553	79.875	79.955	79.535	20310	0	24.6	25.34	24.5	25.07	24.297661	28068600	36.98	37.380001	36.900002	37.220001	37.220001	4467200
201	2017-12-01	120.940002	122.43	120.739998	121.589996	121.589996	13080100	264.76001	265.309998	260.76001	264.459991	258.21048	164390900	24305.40039	24322.06055	23921.90039	24231.58984	24231.58984	417910000	5.7	5.95	5.6	5.8	5.8	1110400	1.1891	1.1904	1.1942	1.1851	0	63.73	62.74	64.32	62.59	308150	1	58.17	57.23	58.74	57.22	1	37582	37724	37970	37300	3590	1	2.363	2.411	2.424	2.315	0	941.2	943.85	946.2	933.4	0	1015.65	1005.92	1018.38	1001.67	1	1530	92.841	92.905	93.21	92.55	31150	0	22.360001	22.860001	22.35	22.49	22.192577	45368800	11.65	11.78	11.6	11.67	11.67	14145200
202	2018-04-06	126.57	126.599998	126.129997	126.389999	126.389999	6121200	263.420013	265.109985	258.0	259.720001	255.899429	179521200	24373.59961	24434.40039	23738.19922	23932.75977	23932.75977	395990000	4.8	4.95	4.75	4.9	4.9	2814300	1.2283	1.224	1.2292	1.2214	1	67.11	68.09	68.62	66.86	296090	0	61.89	63.14	63.63	61.77	0	38235	38290	38463	38093	20450	1	2.775	2.817	2.83	2.768	0	920.6	916.8	920.6	910.3	1	892.3	894.3	905.95	889.8	0	2040	89.78200000000002	90.07	90.295	89.745	22630	0	22.139999	22.190001	22.02	22.07	21.953842	28824100	12.8	12.85	12.47	12.51	12.51	25180100
203	2012-08-20	156.520004	157.399994	156.470001	157.259995	157.259995	7846200	141.979996	142.220001	141.589996	142.190002	124.671921	78255700	13274.58008	13276.15039	13230.05957	13271.63965	13271.63965	87590000	59.450001	60.0	58.599998	59.599998	58.255116	415100	1.2344	1.2344	1.2369	1.2294	1	113.7	113.83	114.7	112.87	162570	0	95.8	96.66	96.83	95.32	0	54313	53646	54405	53520	37210	1	1.81	1.81	1.81	1.81	0	1489.65	1477.75	1498.45	1461.25	1	606.8	606.3	608.3	597.1	0	1100	82.5	82.56	82.765	82.435	11080	0	45.32	45.77	44.849998	45.619999	43.355305	6397600	35.82	35.880001	35.490002000000004	35.830002	35.830002	5292000
204	2016-01-21	104.989998	105.489998	104.519997	105.489998	105.489998	5425000	186.210007	188.869995	184.639999	186.690002	175.937912	195772900	15768.87012	16038.58984	15704.66016	15882.67969	15882.67969	145140000	10.5	10.95	10.1	10.8	10.743945	1211700	1.0874	1.0893	1.0922	1.0779	0	29.25	27.99	29.84	27.29	394260	1	29.85	28.4	30.3	27.91	1	34374	34601	34739	34021	24640	0	2.028	1.996	2.035	1.956	1	820.0	823.45	827.55	811.6	0	499.25	497.85	499.75	495.4	1	650	99.128	99.27	99.95	98.985	68450	0	12.7	12.98	12.45	12.91	12.702547	32173600	8.1	8.69	8.06	8.56	8.56	87217400
205	2014-07-03	126.790001	127.290001	126.610001	127.160004	127.160004	4922500	197.789993	198.289993	197.639999	198.199997	181.15683	52938800	16979.0	17074.65039	16979.0	17068.25977	17068.25977	66800000	37.450001	37.700001	37.200001	37.650002	37.287861	482300	1.3611	1.3659	1.3665	1.3596	0	111.0	111.0	111.17	110.53	218980	0	104.02	104.36	104.38	103.76	0	44291	44187	44599	44121	140	0	2.641	2.625	2.692	2.615	1	1500.05	1507.75	1511.0	1494.7	0	861.9	857.4	867.45	849.1	1	1125	80.281	79.99	80.6	79.975	23380	1	26.200001	26.5	25.940001	26.5	25.683611	24026700	38.389999	38.400002	38.240002	38.25	38.25	1447500
206	2015-11-09	104.290001	104.580002	104.190002	104.400002	104.400002	4129200	209.309998	209.490005	206.949997	208.080002	194.936295	131008700	17900.7793	17900.7793	17667.7793	17730.48047	17730.48047	121210000	16.1	17.0	15.65	16.85	16.762543	1151900	1.0752	1.0738	1.0793	1.0719	1	47.19	47.46	48.41	47.01	202180	0	44.1	44.55	45.15	43.67	0	34552	35081	35165	34500	14420	0	2.349	2.329	2.377	2.323	1	917.55	941.05	943.3	910.65	0	596.95	617.7	621.2	595.0	0	740	99.076	99.375	99.43	98.91	26610	0	13.46	13.84	13.31	13.83	13.492038	76441900	14.1	14.23	13.95	14.08	14.08	22257700
207	2014-10-06	115.160004	116.309998	114.940002	116.029999	116.029999	7644100	197.339996	197.600006	195.580002	196.289993	180.249847	104778000	17010.33984	17099.39063	16930.38086	16991.91016	16991.91016	655450000	34.900002	35.299999	34.400002	35.150002	34.848892	796000	1.2654	1.251	1.2677	1.2504	1	92.79	91.9	93.21	91.25	203600	1	90.47	89.81	90.78	88.8	1	38488	38019	38600	37941	12680	1	2.42	2.439	2.452	2.404	0	1246.45	1204.05	1249.55	1187.05	1	766.1	756.15	768.9	735.0	1	1215	86.044	86.8	86.845	85.735	43430	0	20.9	21.23	20.74	21.16	20.508116	43922100	33.77	34.150002	33.41	34.040001000000004	34.040001000000004	4541400
208	2014-05-15	124.769997	125.510002	124.540001	124.769997	124.769997	5861100	188.679993	188.720001	186.479996	187.399994	170.468948	154956000	16613.51953	16622.90039	16397.46094	16446.81055	16446.81055	106610000	29.9	30.1	29.35	29.700001	29.41433	447700	1.3711	1.3715	1.3733	1.3648	0	110.44	110.21	110.6	109.75	20370	1	101.55	102.06	102.29	101.3	0	41717	42348	42348	41575	21160	0	2.496	2.543	2.562	2.4730000000000003	0	1471.85	1480.85	1481.25	1466.7	0	812.1	827.95	827.95	810.0	0	1030	80.064	80.115	80.405	79.985	23000	0	23.809999	23.940001	23.51	23.620001	22.892334	26428900	37.119999	37.16	36.93	37.040001	37.040001	1339000
209	2014-12-11	116.980003	118.379997	116.82	117.690002	117.690002	5214500	203.880005	206.190002	203.710007	204.190002	187.504318	159012800	17534.30078	17758.50977	17534.30078	17596.33984	17596.33984	90100000	34.299999	35.0	33.049999	33.150002	32.866024	1437600	1.2411	1.2448	1.2496	1.237	0	63.68	64.47	65.13	63.05	185630	0	59.11	61.19	61.75	59.03	0	38722	38668	38990	38330	19010	1	2.169	2.167	2.216	2.139	0	1241.35	1246.35	1252.6	1231.6	0	819.6	814.0	823.0	813.8	0	1175	88.682	87.97	88.795	87.935	45950	1	18.98	19.639999	18.860001	19.0	18.414663	41317400	22.969999	23.370001	22.629999	22.68	22.68	21566900
210	2014-12-12	117.389999	117.800003	116.68	117.410004	117.410004	4736500	202.639999	203.820007	200.850006	200.889999	184.473953	202330200	17590.05078	17590.05078	17280.83008	17280.83008	17280.83008	121950000	33.099998	33.150002	31.799999	32.049999	31.775446	1627200	1.2462	1.2413	1.2487	1.2384	1	61.85	63.01	63.66	61.35	153890	0	57.51	59.3	59.7	57.47	0	38707	38784	38899	38460	16120	0	2.083	2.171	2.171	2.083	0	1230.0	1241.05	1244.6	1225.85	0	816.55	820.35	820.35	811.5	0	1175	88.345	88.59	88.64	88.12	13160	0	18.950001	19.15	18.57	18.65	18.075447	43489900	22.33	22.370001	21.809999	21.93	21.93	26468600
211	2016-10-20	121.389999	121.589996	120.629997	120.739998	120.739998	6496700	213.869995	214.52999900000003	213.110001	213.880005	204.68399	73639800	18161.86914	18249.05078	18129.07031	18162.34961	18162.34961	88830000	18.799999	18.85	18.25	18.799999	18.702421	684600	1.093	1.0974	1.1041	1.0916	0	51.38	52.6	52.72	51.17	279310	0	50.43	51.4	51.58	50.25	0	41996	42350	42392	41821	18770	0	1.756	1.75	1.768	1.724	1	933.7	946.35	948.3	931.0	0	634.7	639.0	639.0	631.0	0	715	98.314	97.885	98.4	97.655	32380	1	24.860001	24.940001	24.379999	24.809999	24.411324	39322100	11.49	11.54	11.39	11.43	11.43	45205200
212	2016-05-04	122.849998	123.230003	121.510002	122.209999	122.209999	9327400	204.990005	205.850006	204.419998	205.009995	194.198898	92243800	17735.01953	17738.06055	17609.00977	17651.25977	17651.25977	95020000	19.4	19.950001	18.5	18.549999	18.453718	1089500	1.1487	1.1496	1.153	1.1467	0	44.62	45.21	46.01	44.19	293820	0	44.05	43.87	44.9	43.24	1	40739	40690	40832	40500	40	0	1.777	1.807	1.817	1.77	0	1063.05	1067.75	1069.1	1052.1	0	596.45	607.75	609.1	593.6	0	740	93.187	92.955	93.36	92.835	30460	1	24.200001	24.65	23.290001	23.41	23.033821	104691600	10.93	11.04	10.63	10.79	10.79	24287300
213	2017-08-22	122.559998	122.559998	121.849998	122.209999	122.209999	6493900	243.570007	245.619995	243.550003	245.440002	238.456528	63140100	21739.7793	21912.83008	21738.13086	21899.89063	21899.89063	244980000	9.55	9.6	9.45	9.45	9.45	567400	1.1762	1.1815	1.1826	1.1745	0	51.87	51.78	52.28	51.39	313920	1	47.64	47.45	48.03	47.2	1	38939	38978	39225	38722	18820	0	2.217	2.189	2.22	2.187	1	978.15	985.5	985.5	974.05	0	932.35	939.7	941.2	930.6	0	1070	93.461	93.025	93.49	92.98	19610	1	23.200001	23.309999	23.08	23.09	22.784641	38877800	9.76	9.84	9.72	9.77	9.77	14248600
214	2013-08-06	124.330002	124.550003	123.550003	123.970001	123.970001	6016200	170.369995	170.740005	169.350006	169.729996	152.145432	87495000	15608.44043	15608.44043	15473.40039	15518.74023	15518.74023	87730000	35.950001	36.099998	34.950001	34.950001	34.365593	1223000	1.3306	1.3258	1.3325	1.3245	1	108.18	108.74	109.23	107.46	229160	0	105.72	106.58	107.37	104.96	0	41533	41550	42149	41460	23280	0	2.642	2.642	2.642	2.642	1	1427.7	1450.95	1451.45	1423.2	0	724.2	731.6	732.5	716.8	0	975	81.658	81.93	82.015	81.56	28730	0	25.0	25.02	24.030001	24.030001	23.073027	38664100	37.790001	37.810001	37.27	37.459999	37.459999	6090600
215	2016-06-07	118.5	119.019997	118.410004	118.82	118.82	4602900	211.52999900000003	212.339996	211.5	211.679993	200.517181	60974800	17936.2207	18003.23047	17936.2207	17938.2793	17938.2793	78750000	23.75	24.1	23.15	23.200001	23.079586	1209700	1.1358	1.1355	1.1382	1.1338	1	51.44	50.46	51.54	50.28	208820	1	50.42	49.73	50.56	49.47	1	39010	39151	39232	38715	16140	0	1.716	1.733	1.744	1.704	0	1001.1	996.9	1005.45	984.45	1	552.95	553.5	553.65	553.5	0	650	93.832	93.98	94.075	93.745	20410	0	25.110001	25.440001	25.01	25.110001	24.706505	52296400	12.1	12.24	12.07	12.22	12.22	18247700
216	2016-10-03	125.32	125.459999	124.900002	125.32	125.32	9044100	215.820007	216.039993	215.039993	215.77999900000003	206.502319	83512100	18279.59961	18279.80078	18203.75	18253.84961	18253.84961	68520000	19.65	19.85	18.700001	18.950001	18.851645	1161600	1.1211	1.1235	1.1245	1.1205	0	50.89	50.02	51.14	49.74	284260	1	48.66	48.05	49.03	47.78	1	44893	45550	45891	44800	23240	0	1.6269999999999998	1.6	1.629	1.5930000000000002	1	1010.6	1032.2	1036.0	1006.85	0	713.6	722.0	726.7	709.05	0	685	95.587	95.435	95.735	95.39	15630	1	26.35	26.57	25.65	25.959999	25.542843	60525600	11.04	11.18	10.91	11.1	11.1	37672500
217	2018-06-13	122.839996	123.339996	122.470001	123.190002	123.190002	5867700	279.190002	279.480011	277.799988	278.02999900000003	273.940094	79070600	25328.65039	25362.07031	25191.41992	25201.19922	25201.19922	329700000	5.7	5.9	5.6	5.8	5.8	691500	1.1791	1.1745	1.1803	1.1725	1	76.74	75.4	76.87	75.26	292470	1	66.62	65.82	66.83	65.8	1	40766	40620	40924	40573	11970	1	2.974	2.9610000000000003	3.01	2.95	1	902.4	900.4	906.5	893.3	1	1007.2	1016.4	1016.6	990.8	0	2250	93.699	93.815	94.04	93.52	42470	0	22.51	22.6	22.219999	22.48	22.361685	26970400	13.35	13.52	13.33	13.47	13.47	17456900
218	2014-12-04	116.010002	116.339996	115.610001	115.879997	115.879997	3623600	207.539993	208.270004	206.699997	207.660004	190.690765	91316600	17910.01953	17937.96094	17814.81055	17900.09961	17900.09961	76270000	34.75	35.700001	33.75	33.950001	33.659168	884700	1.2379	1.2313	1.2458	1.2282	1	69.64	70.15	70.6	68.81	190550	0	66.75	67.48	68.3	66.17	0	36507	36300	36657	36081	350	1	2.236	2.282	2.298	2.236	0	1235.85	1224.6	1246.3	1223.3	1	801.45	797.35	799.3	797.35	1	1175	88.735	88.97	89.2	88.23	67520	0	19.65	19.870001	19.18	19.200001	18.608501	49542400	25.24	25.5	25.1	25.34	25.34	6917900
219	2017-03-21	117.769997	118.800003	117.760002	118.540001	118.540001	9567900	237.470001	237.610001	233.580002	233.729996	225.977692	131809300	20956.33008	20970.03906	20653.25977	20668.00977	20668.00977	369320000	15.45	16.1	15.15	15.85	15.85	1212900	1.0811	1.074	1.0822	1.072	1	50.96	51.7	52.22	50.73	291710	0	47.34	47.93	48.73	47.23	0	41282	40750	41315	40705	11590	1	2.416	2.466	2.499	2.416	0	972.6	972.9	976.6	960.2	0	788.2	783.0	793.8	783.0	1	960	99.614	100.175	100.18	99.46	33890	0	23.049999	23.51	23.030001	23.26	22.952394	75857100	10.3	10.33	10.07	10.11	10.11	24905200
220	2016-08-01	128.570007	129.339996	128.559998	129.220001	129.220001	7109900	217.190002	217.649994	216.410004	216.940002	206.568939	73311400	18434.5	18467.0293	18355.75	18404.50977	18404.50977	83470000	20.5	20.700001	20.15	20.450001	20.343859	1169000	1.1162	1.1177	1.1186	1.1157	0	42.14	43.11	43.85	41.87	234770	0	40.05	41.41	41.94	39.88	0	47717	47588	48062	47588	18010	1	1.52	1.463	1.527	1.463	1	1162.95	1152.4	1167.75	1149.85	1	718.33	710.92	724.25	707.35	1	625	95.677	95.49	95.77	95.46	11370	1	30.469999	31.049999	30.26	30.93	30.432981	84315500	9.62	9.65	9.38	9.41	9.41	37967800
221	2018-02-12	125.190002	125.82	125.110001	125.370003	125.370003	6984900	263.829987	267.01001	261.660004	265.339996	260.39386	143736000	24337.75977	24765.16016	24290.48047	24601.26953	24601.26953	496610000	5.8	6.05	5.75	5.8	5.8	2608900	1.2292	1.2253	1.2298	1.2234	1	62.59	62.5	64.4	62.5	349670	0	59.55	59.38	60.79	59.23	1	38268	37785	38300	37785	13640	1	2.858	2.902	2.902	2.8280000000000003	1	973.4	970.3	976.0	962.7	1	979.35	976.3	985.35	972.35	1	1830	90.096	90.25	90.31	89.955	19210	0	21.57	22.15	21.43	21.969999	21.854368	70844400	11.98	12.1	11.87	11.89	11.89	16312100
222	2016-08-04	130.009995	130.279999	129.820007	129.869995	129.869995	4788700	216.309998	216.77999900000003	214.25	216.410004	206.06424	44476100	18351.42969	18397.86914	18325.16992	18352.05078	18352.05078	64500000	20.4	20.799999	20.35	20.549999	20.443338	1096500	1.113	1.1149	1.1158	1.1114	0	44.29	43.36	44.34	42.51	276420	1	41.78	41.2	42.12	40.47	1	47677	47633	47929	46956	21740	1	1.5019999999999998	1.544	1.556	1.484	0	1161.55	1168.1	1169.55	1156.2	0	704.75	713.05	714.65	699.35	0	625	95.717	95.49	95.875	95.385	13790	1	31.129999	31.450001	31.1	31.23	30.728161	42630900	9.57	9.91	9.54	9.84	9.84	30164600
223	2016-07-26	126.089996	126.139999	125.75	126.0	126.0	7613200	216.52999900000003	217.169998	215.75999500000003	216.75	206.387985	70080500	18497.36914	18522.4707	18387.2207	18473.75	18473.75	85370000	20.549999	20.799999	20.15	20.5	20.393599	760000	1.0987	1.0997	1.1031	1.0978	0	44.87	44.82	44.96	44.14	240330	1	42.65	43.13	43.45	42.42	0	46404	46376	46649	46289	13050	0	1.5630000000000002	1.568	1.589	1.537	0	1097.15	1087.9	1100.75	1086.0	1	689.6	687.33	695.85	682.72	1	640	97.168	97.31	97.345	96.895	10590	0	28.209999	28.73	27.99	28.5	28.042028	74116400	10.1	10.17	10.02	10.08	10.08	23818200
224	2015-05-20	116.029999	116.379997	115.760002	116.080002	116.080002	4432600	213.149994	213.77999900000003	212.5	212.880005	197.440262	76857500	18315.06055	18350.13086	18272.56055	18285.40039	18285.40039	80190000	24.35	24.6	24.200001	24.25	24.076597	330400	1.1093	1.115	1.1156	1.1063	0	65.03	64.49	65.18	64.1	210400	1	58.76	58.35	59.07	58.13	1	39290	39235	39550	38932	21870	1	2.257	2.28	2.285	2.228	0	1156.1	1153.65	1160.55	1148.2	1	778.3	778.25	787.4	774.95	1	1100	95.509	95.385	95.935	95.325	52440	1	20.059999	20.309999	20.02	20.08	19.589308	24315600	19.84	19.969999	19.66	19.84	19.84	22755900
225	2017-10-30	120.379997	121.470001	120.379997	121.129997	121.129997	5119200	256.470001	257.600006	256.410004	256.75	250.682648	54285700	23405.75	23428.75	23327.86914	23348.74023	23348.74023	436900000	6.65	6.85	6.45	6.8	6.8	1779900	1.1651	1.1603	1.166	1.1594	1	60.9	60.66	61.0	60.14	168540	1	53.91	53.91	54.29	53.6	1	39265	39124	39362	38955	10360	1	2.37	2.403	2.414	2.367	0	923.55	918.5	924.05	916.55	1	963.9	965.7	971.5	959.6	0	1525	94.454	94.77	94.835	94.325	22350	0	22.379999	22.91	22.379999	22.76	22.459007	35144500	10.56	10.93	10.56	10.87	10.87	12586400
226	2018-08-22	113.389999	113.489998	113.07	113.269997	113.269997	6215600	285.880005	286.76001	285.579987	286.170013	283.226471	44993300	25825.06055	25836.16016	25722.42969	25733.59961	25733.59961	200480000	5.05	5.15	4.9	4.95	4.95	1367200	1.1597	1.157	1.1624	1.1551	1	74.78	72.76	75.0	72.7	300690	1	68.81	66.89	68.96	66.81	1	36900	37160	37172	36831	10000	0	2.821	2.824	2.837	2.8080000000000003	0	792.9	795.3	801.5	788.5	0	918.2	903.2	920.5	900.2	1	2380	95.051	95.095	95.28	94.83	17930	0	19.049999	19.08	18.92	19.059999	18.959684	29172600	14.13	14.32	14.06	14.27	14.27	20301600
227	2015-11-02	108.639999	108.839996	108.459999	108.589996	108.589996	5843300	208.320007	210.619995	208.169998	210.389999	197.100357	86270800	17672.61914	17845.90039	17655.01953	17828.75977	17828.75977	100840000	17.1	18.75	17.0	18.4	18.304499	973100	1.1015	1.1015	1.1053	1.1001	1	48.79	49.5	49.69	48.61	224280	0	46.08	46.48	46.78	45.62	0	36191	36425	36460	35951	19840	0	2.176	2.137	2.189	2.13	1	977.15	986.1	986.3	971.4	0	650.35	676.25	676.25	645.95	0	750	97.003	96.815	97.04	96.71	16590	0	14.8	15.18	14.63	15.02	14.652957999999998	40933400	14.69	14.92	14.65	14.75	14.75	16075600
228	2014-04-28	125.300003	125.339996	124.449997	124.879997	124.879997	4897900	187.050003	187.690002	184.960007	186.880005	169.995926	135121000	16363.2002	16500.36914	16312.66016	16448.74023	16448.74023	105510000	29.700001	29.950001	29.450001	29.700001	29.41433	629400	1.385	1.3834	1.388	1.3814	1	108.12	109.5	110.2	107.86	246470	0	100.88	100.52	101.55	100.36	1	42468	42746	42746	42301	17360	0	2.708	2.675	2.71	2.668	1	1419.35	1430.4	1431.95	1414.4	0	800.7	810.1	813.6	794.5	0	0	79.762	79.805	79.91	79.615	11600	0	24.309999	24.34	23.879999	23.99	23.250933	28567200	36.740002	36.75	36.48	36.709999	36.709999	1391500
229	2017-03-20	117.309998	117.599998	117.209999	117.510002	117.510002	4000200	237.02999900000003	237.360001	236.320007	236.770004	228.91687	52537000	20916.26953	20955.44922	20885.69922	20905.85938	20905.85938	253610000	15.5	15.65	15.05	15.4	15.4	882000	1.0739	1.074	1.0779	1.0725	1	51.62	51.8	51.94	51.01	239250	0	48.2	48.8	48.84	47.94	0	40869	41051	41062	40810	7270	0	2.463	2.508	2.513	2.463	0	972.85	967.0	973.35	962.25	1	782.2	781.0	785.5	780.4	1	960	100.234	100.11	100.265	99.835	19260	1	22.74	23.0	22.58	22.889999	22.587288	45769700	10.26	10.36	10.22	10.27	10.27	13767800
230	2012-07-20	152.970001	154.0	152.75	153.669998	153.669998	8583800	136.949997	137.160004	136.320007	136.470001	119.65663899999998	142904500	12942.67969	12942.83008	12810.34961	12822.57031	12822.57031	210770000	51.349998	52.549999	51.25	51.700001	50.269268	518000	1.2157	1.2279	1.2283	1.2144	0	106.83	107.5	107.7	105.6	168460	0	88.9	96.22	96.3	94.66	0	52872	52720	52970	52305	55240	1	1.4580000000000002	1.4580000000000002	1.4580000000000002	1.4580000000000002	0	1415.35	1420.25	1420.25	1407.75	0	575.9	583.8	584.3	574.3	0	1225	83.573	83.015	83.665	82.975	22200	1	41.349998	41.869999	41.310001	41.720001	39.648911	8173800	34.16	34.419998	33.959999	34.200001	34.200001	8440300
231	2012-11-07	166.869995	167.130005	165.03999299999995	166.490005	166.490005	13195200	141.660004	141.679993	139.059998	139.720001	123.160194	264304500	13228.24023	13228.32031	12876.59961	12932.73047	12932.73047	164250000	73.550003	74.349998	71.150002	74.150002	72.476807	667200	1.2771	1.2813	1.2877	1.2735	0	106.82	110.83	111.64	106.53	265330	0	84.5	88.46	88.84	84.09	0	59252	60000	60229	58385	108360	0	1.644	1.644	1.644	1.644	0	1546.6	1555.95	1569.8	1535.15	0	611.8	615.4	624.3	602.6	0	1150	80.867	80.785	81.025	80.365	34740	1	50.709999	51.119999	49.639999	51.07	48.534748	15286700	31.98	32.130001	31.0	31.209999	31.209999	14121100
232	2018-12-17	117.370003	118.029999	117.349998	117.870003	117.870003	8454900	259.399994	260.649994	253.52999900000003	255.360001	253.877457	165492300	23986.83008	24088.08008	23456.88086	23592.98047	23592.98047	466740000	2.9	3.2	2.9	3.2	3.2	1537700	1.1347	1.1308	1.136	1.1299	1	59.61	60.25	61.21	58.64	246030	0	49.32	51.3	51.84	49.03	0	38169	37965	38208	37905	8620	1	2.857	2.895	2.898	2.8480000000000003	0	793.1	787.4	798.25	782.7	1	1188.0	1170.0	1194.2	1167.9	1	2530	97.175	97.425	97.47	97.13	360	0	20.290001	20.65	20.280001	20.610001	20.501528	67083000	10.89	10.91	10.41	10.45	10.45	40129600
233	2014-04-22	124.150002	124.160004	122.919998	123.779999	123.779999	6898100	187.229996	188.399994	187.130005	187.889999	170.914658	85790000	16449.38086	16565.71094	16449.38086	16514.36914	16514.36914	84830000	28.450001	29.700001	28.25	29.6	29.315289	1232800	1.3805	1.3794	1.3826	1.3785	1	109.27	109.94	109.99	108.53	201110	0	102.13	104.36	104.36	101.69	0	42236	42002	42470	41943	18470	1	2.7110000000000003	2.717	2.748	2.699	0	1403.8	1404.8	1413.4	1395.25	0	783.65	780.4	789.7	779.0	1	1125	79.995	80.065	80.065	79.865	11180	0	23.540001	23.82	23.33	23.790001	23.057096	21896000	37.209999	37.23	36.919998	37.0	37.0	3118600
234	2013-06-06	135.389999	137.619995	134.979996	136.529999	136.529999	9847700	161.199997	162.740005	160.25	162.729996	145.102875	200225500	14955.4502	15040.62012	14844.21973	15040.62012	15040.62012	140410000	40.5	41.799999	40.049999	41.299999	40.609409	1242200	1.3247	1.3095	1.3306	1.3075	1	103.61	102.94	103.95	102.81	173410	1	94.75	93.75	95.36	93.73	1	44508	44218	44744	43786	54250	1	2.079	2.079	2.079	2.079	0	1525.95	1509.5	1534.25	1502.5	1	760.75	761.15	762.0	761.15	1	1040	81.53699999999998	82.605	82.69	81.065	106680	0	29.93	30.49	29.700001	30.299999	29.09333	17932900	33.549999	33.860001000000004	33.52	33.619999	33.619999	5936200
235	2018-04-20	126.690002	126.970001	126.550003	126.629997	126.629997	10403100	268.809998	269.059998	265.609985	266.609985	262.68808	99953100	24657.39063	24678.07031	24375.03906	24462.93945	24462.93945	537770000	4.85	4.9	4.75	4.9	4.9	1957500	1.2288	1.2346	1.2354	1.225	0	74.06	73.94	74.2	72.83	371900	1	68.09	68.36	68.64	67.48	0	40479	40452	40560	40156	11440	0	2.96	2.917	2.962	2.904	1	929.4	938.0	939.7	929.3	0	1022.3	1003.3	1024.3	997.6	1	2120	90.075	89.655	90.245	89.64	31760	1	22.82	22.85	22.59	22.709999	22.590473	47975800	13.66	13.84	13.62	13.75	13.75	11831000
236	2017-07-17	117.419998	117.529999	117.230003	117.290001	117.290001	5170800	245.470001	245.910004	245.330002	245.52999900000003	238.543961	33531900	21633.9707	21661.81055	21617.66016	21629.7207	21629.7207	244780000	12.1	12.4	12.1	12.25	12.25	750800	1.1479	1.1462	1.1487	1.1434	1	48.42	49.14	49.26	48.31	227420	0	45.98	46.72	46.92	45.92	0	37410	37198	37500	37060	16950	1	2.314	2.3280000000000003	2.335	2.3	0	925.15	925.55	937.25	924.15	0	865.55	857.0	866.95	851.15	1	1030	94.904	94.885	95.12	94.8	12280	0	22.040001	22.17	21.98	21.98	21.689322	28408400	9.54	9.6	9.45	9.45	9.45	25032500
237	2015-09-03	107.769997	108.32	107.559998	107.839996	107.839996	3913100	196.259995	198.050003	194.960007	195.649994	182.342911	152087800	16364.33984	16550.07031	16317.30957	16374.75977	16374.75977	109730000	13.95	14.9	13.8	13.85	13.778114000000002	717600	1.1124	1.1227	1.1246	1.1088	0	50.68	50.58	52.46	49.82	270540	1	46.67	46.14	48.45	45.67	1	34762	34685	34979	34530	170	1	2.1630000000000003	2.1790000000000003	2.197	2.151	0	1009.9	1014.45	1023.9	1002.95	0	581.55	584.4	592.15	572.5	0	790	96.423	96.01	96.635	95.81	56010	1	13.39	14.03	13.36	13.38	13.053035	49765400	15.23	15.85	15.05	15.34	15.34	45697100
238	2017-04-20	121.82	122.169998	121.5	121.959999	121.959999	11787300	234.149994	235.850006	233.77999900000003	235.339996	227.534302	92572200	20406.67969	20629.7793	20406.67969	20578.71094	20578.71094	312440000	17.950001	18.299999	17.799999	18.0	18.0	1151400	1.0717	1.0711	1.078	1.0709	1	52.99	53.09	53.55	52.68	401850	1	50.27	50.63	50.97	50.18	0	41505	41801	41975	41200	14050	0	2.236	2.207	2.257	2.198	1	979.7	969.95	983.7	969.25	1	802.8	776.6	803.15	776.6	1	1025	99.685	99.7	99.76	99.29	22300	1	23.48	23.799999	23.360001	23.58	23.268162	48955800	10.58	10.68	10.52	10.54	10.54	29358300
239	2014-06-18	122.220001	122.800003	122.089996	122.669998	122.669998	4601700	194.830002	196.369995	194.399994	196.259995	178.52844199999996	105267000	16806.11914	16911.41016	16755.28906	16906.61914	16906.61914	73720000	31.700001	32.75	31.549999	32.700001	32.385471	618100	1.3596	1.3546	1.3599	1.354	1	114.26	113.46	114.54	113.05	240750	1	106.15	106.73	107.1	105.93	0	42398	42252	42570	42128	15970	1	2.59	2.659	2.66	2.5860000000000003	0	1454.5	1440.0	1463.9	1438.6	1	823.65	826.25	830.0	826.25	1	1125	80.67	80.7	80.97	80.47	20250	0	24.1	24.780001	24.030001	24.76	23.997215	37017800	39.16	39.200001	38.860001	39.009998	39.009998	2240300
240	2014-08-12	126.419998	126.809998	125.870003	125.989998	125.989998	4609700	193.610001	194.149994	192.940002	193.529999	176.888382	73632000	16565.55078	16589.31055	16518.06055	16560.53906	16560.53906	62770000	40.849998	42.450001	40.75	42.400002	41.992176	1103000	1.3369	1.3386	1.3386	1.3335	0	103.02	104.5	104.61	102.65	139910	0	97.19	97.89	97.99	96.86	0	43712	43719	44050	43555	13630	0	2.449	2.431	2.451	2.415	1	1470.75	1472.85	1477.65	1467.55	0	878.0	875.6	884.05	872.9	1	1370	81.555	81.535	81.745	81.53	15290	1	27.120001	27.57	27.07	27.43	26.584957	31400400	35.959999	36.130001	35.810001	35.990002000000004	35.990002000000004	2885500
241	2015-05-19	116.550003	116.730003	115.650002	115.889999	115.889999	5052100	213.240005	213.570007	212.690002	213.02999900000003	197.579391	72114600	18300.48047	18351.35938	18261.34961	18312.39063	18312.39063	87200000	25.25	25.5	24.1	24.200001	24.026957	1051000	1.1149	1.1317	1.1328	1.1119	0	64.02	66.19	66.39	63.95	253350	0	57.26	59.54	59.63	57.09	0	39276	40326	40326	38856	37120	0	2.29	2.23	2.303	2.1830000000000003	1	1153.8	1174.25	1174.3	1147.85	0	776.55	786.5	788.9	776.2	0	1100	95.363	94.13	95.555	94.13	62670	1	20.459999	20.459999	19.99	20.0	19.511265	45125400	19.959999	20.02	19.58	19.629999	19.629999	28520400
242	2015-11-16	103.980003	104.029999	103.519997	103.709999	103.709999	2951200	202.320007	205.690002	202.179993	205.619995	192.631683	117645200	17229.93945	17483.00977	17210.42969	17483.00977	17483.00977	137590000	16.15	16.25	15.95	16.049999	15.966695	533700	1.0686	1.0751	1.0781	1.0675	0	44.56	44.7	45.18	43.15	310120	1	42.04	40.99	42.32	40.13	1	33796	34000	34299	33773	17940	0	2.271	2.245	2.278	2.238	1	867.85	863.65	875.6	858.3	1	551.55	540.0	553.4	539.5	1	740	99.538	99.06	99.545	98.97	31580	1	13.74	13.86	13.63	13.74	13.404237	24226200	13.0	13.43	12.81	13.39	13.39	37787400
243	2017-04-25	120.529999	120.870003	120.050003	120.25	120.25	10344800	237.910004	238.949997	237.809998	238.550003	230.637833	76698300	20915.50977	21026.9707	20909.38086	20996.11914	20996.11914	348180000	17.450001	17.65	16.799999	17.0	17.0	1470400	1.0926	1.0868	1.0951	1.0851	1	52.1	51.6	52.39	51.3	272760	1	49.38	49.24	49.85	48.89	1	40416	41045	41088	40338	12900	0	2.334	2.27	2.343	2.27	1	956.95	966.7	967.6	952.2	0	796.5	794.2	798.45	790.6	1	1025	98.648	98.965	99.1	98.565	26510	0	22.91	22.92	21.950001	22.219999	21.926147	130026200	10.25	10.38	10.18	10.36	10.36	23694300
244	2018-11-09	114.599998	114.75	114.139999	114.480003	114.480003	14159200	279.02999900000003	279.23999	276.179993	277.76001	276.1474	98812600	26149.10938	26161.49023	25882.91016	25989.30078	25989.30078	324450000	3.45	3.5	3.3	3.3	3.3	1308100	1.1336	1.1364	1.1371	1.1315	0	70.18	70.87	70.99	69.13	292210	0	59.8	60.69	60.73	59.24	0	36880	37550	37605	36689	17330	0	3.1860000000000004	3.232	3.236	3.18	0	855.6	867.2	867.6	854.7	0	1099.5	1110.7	1113.0	1092.2	0	2460	96.734	96.475	96.85	96.455	16030	1	18.93	19.120001	18.780001	19.040001	18.939791	48178200	12.65	12.84	12.57	12.7	12.7	30864700
245	2014-01-24	122.059998	122.5	121.550003	122.290001	122.290001	8515700	181.600006	181.660004	178.830002	178.889999	162.013046	208677100	16203.29004	16203.29004	15879.11035	15879.11035	15879.11035	141450000	33.400002	33.849998	32.049999	33.049999	32.685787	1222100	1.3678	1.3697	1.3741	1.3665	0	107.88	107.58	108.03	106.23	244560	1	96.91	97.38	97.81	96.26	0	44691	44864	45649	44622	29320	0	2.719	2.781	2.7880000000000003	2.7060000000000004	0	1430.15	1460.55	1462.15	1423.35	0	734.8	745.1	748.3	733.5	0	1050	80.541	80.565	80.64	80.22	26810	1	24.01	24.190001	23.120001	23.67	22.940794	35768500	34.779999	34.790001000000004	34.360001000000004	34.580002	34.580002	4915700
246	2013-06-05	135.470001	136.369995	135.009995	135.520004	135.520004	7444900	163.089996	163.419998	161.130005	161.270004	143.801025	211737800	15168.09961	15168.62988	14945.57031	14960.58984	14960.58984	141400000	40.450001	41.25	39.799999	40.5	39.82278400000001	820200	1.3094	1.3081	1.3115	1.3053	1	103.04	103.48	104.07	102.85	202950	0	93.78	93.94	94.56	93.49	0	44228	43820	44592	43770	51660	1	2.091	2.091	2.091	2.091	0	1509.95	1490.05	1513.65	1489.3	1	754.3	753.25	756.3	753.25	1	0	82.61200000000002	82.855	82.91	82.505	42710	0	29.879999	30.360001	29.530001	29.93	28.738064	16816400	33.400002	33.549999	33.240002000000004	33.259998	33.259998	4373900
247	2012-09-05	164.119995	164.389999	163.809998	164.309998	164.309998	8401900	141.089996	141.470001	140.630005	140.910004	123.549622	100660300	13036.08984	13095.91016	13018.74023	13047.48047	13047.48047	92550000	67.800003	68.25	66.300003	67.75	66.221214	469400	1.2601	1.2567	1.2626	1.2502	1	113.09	114.1	114.38	112.73	229600	0	96.03	95.62	96.03	94.27	1	60630	60240	60778	60199	1250	1	1.596	1.596	1.596	1.596	1	1567.8	1567.2	1576.8	1543.1	1	646.15	635.5	642.5	634.5	1	1100	81.235	81.49	81.675	81.115	19880	0	47.73	47.98	47.290001	47.93	45.550632	6741300	35.470001	35.59	35.09	35.57	35.57	6826200
248	2015-06-30	112.239998	113.050003	111.839996	112.370003	112.370003	7897000	207.259995	207.320007	205.279999	205.889999	191.886459	182925100	17599.96094	17714.66016	17576.5	17619.50977	17619.50977	126460000	20.15	20.950001	20.0	20.700001	20.551985	990500	1.1138	1.1237	1.1246	1.1114	0	63.59	61.77	63.83	61.71	256880	1	59.0	58.41	59.83	58.08	1	35536	35778	35950	35272	18790	0	2.349	2.326	2.378	2.31	1	1079.35	1082.65	1087.15	1075.7	0	672.65	665.8	675.15	664.05	1	0	95.661	95.185	95.885	95.015	40810	1	17.83	18.049999	17.67	17.76	17.326002	32479300	19.74	20.0	19.65	19.879999	19.879999	14732600
249	2013-04-11	150.759995	151.71000700000005	150.630005	151.050003	151.050003	8063200	158.699997	159.71000700000005	158.53999299999995	159.190002	141.94635	110142500	14802.24023	14887.50977	14785.36035	14865.13965	14865.13965	144570000	40.400002	41.099998	39.650002	39.799999	39.134499	861500	1.3103	1.3069	1.3139	1.3044	1	104.27	105.5	105.94	103.7	116870	0	93.5	94.62	94.7	93.12	0	51674	51488	51888	51215	52430	0	1.791	1.791	1.791	1.791	0	1535.45	1524.3	1543.8	1517.7	1	732.2	732.5	732.5	732.5	1	1200	82.325	82.65	82.68	82.14	27950	0	34.619999	34.98	34.18	34.18	32.818813	15927900	33.709999	33.77	33.290001000000004	33.459999	33.459999	4188100
250	2014-01-23	120.970001	122.019997	120.970001	121.790001	121.790001	11028200	183.369995	183.399994	181.820007	182.789993	165.54513500000004	132496900	16371.99023	16372.95996	16140.580080000002	16197.34961	16197.34961	100540000	33.549999	34.049999	32.75	33.049999	32.685787	1351600	1.3695	1.3547	1.3699	1.3530000000000002	1	107.58	108.14	108.28	107.37	241800	0	97.35	96.75	97.9	96.47	1	44910	44230	45180	44112	30120	1	2.779	2.8710000000000004	2.873	2.759	0	1460.65	1459.65	1470.45	1442.45	1	745.0	747.4	748.6	742.3	0	1050	80.525	81.38	81.4	80.49	34880	0	23.540001	24.0	23.530001	23.719999	22.989252	45871700	34.669998	34.919998	34.57	34.720001	34.720001	5677200
251	2018-08-28	114.760002	114.870003	113.550003	113.68	113.68	6101400	290.299988	290.420013	289.399994	289.920013	286.937897	46943500	26092.69922	26122.24023	26037.84961	26064.01953	26064.01953	211470000	5.25	5.25	5.0	5.05	5.05	460800	1.1695	1.1678	1.1735	1.1662	1	75.95	76.34	76.97	75.73	179660	0	69.22	69.66	69.86	68.88	0	37120	37171	37525	37091	18560	0	2.884	2.8510000000000004	2.888	2.844	1	791.8	805.0	810.0	787.9	0	939.4	945.6	949.8	932.6	0	2390	94.635	94.66	94.825	94.34	18560	0	19.4	19.49	18.799999	18.92	18.820421	52003800	14.51	14.51	14.35	14.43	14.43	10730100
252	2017-08-21	122.540001	122.980003	122.5	122.760002	122.760002	5549700	242.639999	243.199997	241.830002	242.899994	235.98877	65469700	21671.35938	21718.74023	21600.33984	21703.75	21703.75	277880000	9.55	9.65	9.4	9.55	9.55	755900	1.1816	1.175	1.183	1.1731	1	51.66	53.0	53.0	51.3	271570	0	47.63	48.98	49.02	47.3	0	39088	38887	39270	38785	15150	1	2.1830000000000003	2.208	2.208	2.177	0	985.7	980.4	989.85	979.15	1	939.0	925.9	942.55	922.8	1	1070	93.012	93.365	93.495	92.92	18580	0	23.02	23.309999	23.02	23.309999	23.001732	45542000	9.87	9.91	9.64	9.71	9.71	30279000
253	2012-03-20	160.199997	161.080002	159.770004	160.130005	160.130005	11643700	140.050003	140.610001	139.639999	140.440002	122.5028	121729700	13238.4502	13238.4502	13123.37988	13170.19043	13170.19043	131660000	65.150002	66.449997	64.150002	65.599998	63.784607	906000	1.3225	1.3239	1.3253	1.3172	0	124.12	125.27	125.44	123.2	185590	0	105.67	108.42	108.51	105.95	0	56466	57395	57395	56300	65600	0	2.363	2.363	2.363	2.363	0	1656.45	1679.75	1680.85	1647.8	0	695.6	707.8	708.5	692.7	0	1475	79.825	79.755	80.1	79.685	13890	1	48.990002	49.990002	48.419998	49.860001	47.384819	15287200	40.779999	40.799999	40.23	40.43	40.43	9727300
254	2016-03-15	117.779999	118.040001	117.360001	117.959999	117.959999	9941800	201.360001	202.529999	201.050003	202.169998	190.526367	93169100	17217.15039	17251.69922	17120.34961	17251.5293	17251.5293	92830000	15.95	16.5	15.6	16.299999	16.215397	1054800	1.1109	1.11	1.1125	1.1071	1	38.74	39.67	39.74	38.32	224360	0	36.77	37.44	37.47	36.03	0	37077	37225	37317	36883	17780	0	1.968	1.963	1.975	1.915	1	959.55	961.35	965.2	951.6	0	570.7	572.2	572.5	559.15	0	700	96.668	96.65	96.905	96.49	12480	1	19.110001	19.549999	18.860001	19.530001	19.216169	73297400	9.73	9.74	9.59	9.7	9.7	35471100
255	2015-07-22	104.389999	105.089996	104.18	104.800003	104.800003	8349200	210.929993	211.770004	210.889999	211.289993	196.919159	88667900	17918.34961	17919.34961	17807.41016	17851.03906	17851.03906	112370000	16.0	17.1	15.8	16.450001	16.332375	815600	1.0934	1.0936	1.0966	1.0869	0	56.13	56.88	56.9	55.92	221460	0	49.19	50.75	50.75	49.08	0	33955	33988	34225	33663	25460	0	2.327	2.331	2.342	2.302	0	984.75	974.75	985.7	961.95	1	626.75	626.1	629.9	612.35	0	850	97.722	97.45	97.94	97.215	35540	1	13.82	14.28	13.67	14.08	13.735929	39924800	16.66	16.809998999999998	16.299999	16.34	16.34	27095700
256	2015-06-18	115.190002	115.610001	114.889999	115.32	115.32	8041300	211.309998	213.339996	210.630005	212.710007	197.282562	165867900	17944.60938	18174.73047	17944.60938	18115.83984	18115.83984	94460000	21.549999	21.549999	20.85	21.049999	20.899479	694300	1.136	1.1337	1.1438	1.1331	1	64.26	63.74	64.96	63.44	217210	1	60.51	59.85	60.96	59.32	1	36892	36990	37481	36842	30110	1	2.334	2.3	2.381	2.261	1	1084.45	1081.95	1096.1	1079.3	1	718.6	724.1	725.35	722.05	0	965	94.241	94.35	94.44	93.3	52560	0	19.139999	19.18	18.99	19.09	18.623499	38765100	20.34	20.450001	20.17	20.360001	20.360001	14864100
257	2012-08-29	161.600006	161.679993	160.179993	160.589996	160.589996	9287700	141.520004	141.889999	141.119995	141.509995	124.075722	65421300	13103.45996	13144.80957	13081.26953	13107.48047	13107.48047	91530000	64.449997	64.949997	63.599998	64.0	62.555836	505100	1.2529	1.2565	1.2574	1.2517	0	112.54	112.34	113.3	111.5	181930	0	95.19	96.17	96.47	94.86	0	57559	57525	57861	57160	54930	0	1.652	1.652	1.652	1.652	1	1517.35	1518.15	1525.15	1510.45	0	630.1	635.7	639.4	630.1	0	1120	81.564	81.365	81.605	81.35	11040	1	46.959999	47.009998	46.259998	46.389999	44.08707800000001	8076100	35.740002000000004	35.740002000000004	35.27	35.380001	35.380001	7633500
258	2015-05-08	114.339996	114.43	113.589996	113.970001	113.970001	9963700	210.880005	211.860001	210.77999900000003	211.619995	196.271622	155877300	17933.64063	18205.23047	17933.64063	18191.10938	18191.10938	94960000	24.799999	25.1	24.299999	24.950001	24.771593	742000	1.1204	1.1267	1.129	1.1178	0	65.39	65.64	66.12	64.23	248590	0	59.45	59.11	59.98	58.23	1	37935	37800	38150	37620	24020	1	2.142	2.176	2.2	2.101	0	1141.75	1132.65	1145.5	1130.6	1	802.35	779.75	803.0	778.8	1	1120	94.904	94.745	95.175	94.25	57610	1	19.940001	20.07	19.639999	19.969999	19.481995	24672100	20.309999	20.48	19.969999	20.42	20.42	17487100
259	2013-04-01	154.570007	154.929993	154.300003	154.669998	154.669998	4288100	156.589996	156.910004	155.669998	156.050003	139.146439	99194100	14578.54004	14605.71973	14531.48047	14572.84961	14572.84961	91400000	47.549999	47.799999	46.599998	46.900002	46.115776	499200	1.2849	1.2814	1.2868	1.2771	1	111.08	110.15	111.33	109.38	102140	1	96.95	97.43	97.87	95.99	0	52725	53205	53251	52554	45250	0	1.835	1.835	1.835	1.835	0	1596.55	1575.1	1603.75	1574.45	1	781.9	769.0	784.8	767.8	1	1230	82.899	83.175	83.365	82.81	12020	0	37.84	37.880001	37.200001	37.450001	35.958584	12218000	34.43	34.740002000000004	34.32	34.68	34.68	3506200
260	2014-12-15	116.220001	116.970001	114.360001	114.389999	114.389999	8796000	201.979996	202.529999	198.779999	199.509995	183.206741	189965800	17285.74023	17403.53906	17115.2793	17180.83984	17180.83984	114050000	31.4	32.150002	28.75	28.85	28.602859	1590600	1.2437	1.2462	1.2485	1.2414	0	61.06	61.2	63.25	60.2	107890	0	55.4	57.15	58.81	55.1	0	38315	38583	38889	38198	18480	0	2.115	2.0780000000000003	2.136	2.071	1	1212.95	1229.75	1231.6	1207.3	0	802.55	814.8	817.55	796.1	0	1175	88.57	88.145	88.6	88.145	780	1	18.360001	18.719999	17.32	17.34	16.805803	90290400	21.959999	22.049999	20.969999	21.059999	21.059999	25743700
261	2013-09-23	127.519997	128.440002	127.330002	127.550003	127.550003	7421800	170.490005	170.649994	169.389999	169.929993	153.06715400000004	104616500	15452.30957	15466.9502	15368.25	15401.37988	15401.37988	94920000	34.450001	35.200001	33.549999	33.700001	33.328621000000005	1305500	1.3493	1.3546	1.3556	1.3479	0	108.16	109.22	109.45	107.76	169120	0	103.38	104.94	105.17	103.17	0	49393	48728	49457	48432	17530	1	2.701	2.736	2.758	2.697	0	1427.25	1432.7	1437.45	1420.2	0	716.3	720.8	720.8	718.0	0	0	80.571	80.47	80.645	80.395	14780	1	25.540001	26.07	24.75	25.17	24.167629	55259900	37.330002	37.459999	37.16	37.27	37.27	5853200
262	2016-01-27	106.860001	107.93	106.650002	107.690002	107.690002	8273400	189.580002	191.559998	187.059998	188.130005	177.294998	185681700	16168.74023	16235.03027	15878.29981	15944.45996	15944.45996	138350000	11.1	11.5	10.65	11.5	11.440311	773100	1.0893	1.0871	1.0917	1.0851	1	33.1	31.2	33.49	30.83	257110	1	32.17	30.62	32.92	30.21	1	35296	34964	35418	34964	18110	1	2.003	1.989	2.053	1.98	1	882.1	875.85	884.85	871.9	1	502.7	495.4	502.7	495.4	1	650	98.954	99.13	99.23	98.745	30070	0	13.87	14.21	13.71	14.2	13.971818	60024700	8.92	9.43	8.79	9.18	9.18	71429700
263	2018-08-30	113.919998	113.93	113.239998	113.639999	113.639999	5431600	290.940002	291.359985	289.630005	290.299988	287.313965	61229500	26099.00977	26104.36914	25934.80078	25986.91992	25986.91992	240440000	4.95	5.05	4.95	5.0	5.0	432600	1.1671	1.1707	1.172	1.1641	0	77.77	77.33	78.03	77.18	90220	1	70.64	70.31	71.11	70.19	1	36861	37069	37158	36802	18790	0	2.859	2.88	2.888	2.855	0	791.1	797.2	797.9	788.0	0	963.7	957.0	975.0	949.9	1	2390	94.679	94.455	94.85	94.395	21370	1	18.860001	18.860001	18.58	18.690001	18.591633	41048500	14.69	14.83	14.64	14.75	14.75	14333900
264	2014-01-02	117.93	118.730003	117.75	118.0	118.0	7551000	183.979996	184.070007	182.479996	182.919998	165.662872	119636900	16572.16992	16573.07031	16416.49023	16441.34961	16441.34961	80960000	29.25	29.9	29.1	29.799999	29.471601	1064200	1.3672	1.3756	1.3777	1.3630000000000002	0	107.78	111.0	111.35	107.65	200650	0	95.41	98.54	99.01	95.38	0	45348	44000	45500	44000	30700	1	2.991	3.0380000000000003	3.0410000000000004	2.978	0	1402.3	1377.1	1409.25	1373.15	1	730.9	718.4	732.9	717.7	1	1025	80.788	80.43	80.865	80.43	22420	1	21.59	22.09	21.57	22.030001	21.351316	50923300	34.689999	34.700001	34.139999	34.23	34.23	10740700
265	2018-04-18	128.320007	128.53999299999998	127.75	127.849998	127.849998	6755600	270.690002	271.299988	269.869995	270.390015	266.412506	57303900	24820.84961	24832.53906	24721.08984	24748.07031	24748.07031	302030000	4.95	5.05	4.85	4.95	4.95	1823100	1.2373	1.2369	1.2398	1.2343	1	73.48	71.72	73.93	71.66	352650	1	68.75	66.61	68.89	66.61	1	40365	39321	40439	39291	22630	1	2.875	2.829	2.8760000000000003	2.823	1	946.5	939.0	952.3	938.6	1	1027.5	998.0	1030.15	997.0	1	2100	89.34700000000002	89.225	89.5	89.165	19770	1	23.129999	23.309999	22.959999	22.98	22.859053	55934600	13.7	13.9	13.64	13.88	13.88	26579100
266	2016-03-16	117.419998	120.760002	117.339996	120.589996	120.589996	17334000	201.600006	203.820007	201.550003	203.339996	191.628967	129303200	17249.33984	17379.17969	17204.07031	17325.75977	17325.75977	118710000	16.25	17.85	15.8	17.799999	17.707611	1525600	1.1225	1.111	1.1245	1.1058	1	40.33	39.14	40.44	38.83	263870	1	38.55	36.8	38.69	36.66	1	36899	36951	37172	36855	11090	0	1.913	1.97	2.002	1.908	0	978.9	960.1	982.9	956.0	1	577.5	568.9	585.0	564.05	1	700	95.925	96.66	97.09	95.56	30940	0	19.219999	20.959999	18.98	20.860001	20.524797	167168100	9.91	10.2	9.91	10.18	10.18	38311700
267	2016-12-15	107.849998	107.989998	107.0	107.339996	107.339996	14427500	226.160004	227.809998	225.889999	226.809998	217.05806	124972600	19811.5	19951.28906	19811.5	19852.24023	19852.24023	357350000	13.55	14.2	13.1	13.6	13.529412	2686500	1.0414	1.0536	1.0544	1.0366	0	54.02	53.76	54.5	53.15	266150	1	51.06	50.82	51.51	49.98	1	39295	41301	41337	39120	33320	0	2.6060000000000003	2.58	2.641	2.565	1	900.1	927.25	934.85	889.55	0	706.6	721.9	725.9	699.25	0	825	103.053	102.48	103.565	102.16	57740	1	19.309999	19.35	18.68	18.99	18.684847	175932700	11.19	11.45	11.17	11.36	11.36	36588500
268	2015-01-12	117.459999	118.709999	117.32	118.559998	118.559998	8318200	204.410004	204.600006	201.919998	202.649994	187.117142	144396100	17742.05078	17793.88086	17571.58008	17640.83984	17640.83984	92500000	33.849998	35.900002	33.799999	35.049999	34.749748	1241000	1.1834	1.1838	1.1871	1.1786	0	47.43	49.93	49.98	47.16	223920	0	45.7	48.22	48.22	45.65	0	36971	37074	37304	36847	15530	1	1.909	1.964	1.98	1.902	0	1239.25	1234.45	1246.4	1227.25	1	814.1	803.2	814.95	800.5	1	1200	92.184	92.04	92.53	91.865	32140	1	20.889999	21.76	20.780001	21.49	20.964849	62924400	17.76	17.76	17.389999	17.41	17.41	30762400
269	2015-09-16	106.599998	107.709999	106.559998	107.309998	107.309998	5315600	198.820007	200.410004	198.410004	200.139999	186.527542	99581600	16599.50977	16755.98047	16593.90039	16739.94922	16739.94922	99620000	13.4	14.5	13.3	14.45	14.375	797400	1.129	1.1267	1.1321	1.1212	1	49.75	48.06	50.34	47.71	288330	1	47.18	45.23	47.42	44.89	1	35779	34648	35850	34580	27810	1	2.296	2.274	2.303	2.258	1	973.25	962.65	976.75	956.5	1	611.95	601.8	613.0	594.0	1	765	95.546	95.765	96.01	95.3	26770	0	13.38	13.93	13.37	13.89	13.550571	81356400	14.91	15.43	14.81	15.36	15.36	44264700
270	2014-07-23	125.720001	126.040001	125.400002	125.620003	125.620003	3041400	198.5	198.850006	198.100006	198.639999	181.55899	65612000	17117.00977	17121.05078	17058.05078	17086.63086	17086.63086	73440000	37.349998	37.700001	37.099998	37.599998	37.238335	775700	1.3465	1.3465	1.3475	1.3454	0	108.03	106.87	108.25	106.87	207150	1	103.25	102.01	103.39	101.84	0	44928	45100	45166	44878	11260	0	2.469	2.467	2.478	2.449	1	1484.6	1489.5	1493.15	1483.75	0	874.3	872.5	878.9	871.55	0	1225	80.915	80.87	80.92	80.805	14120	1	26.58	26.860001	26.469999	26.49	25.673916	20042200	38.049999	38.299999	37.990002	38.16	38.16	2257500
271	2012-01-31	169.770004	169.860001	167.720001	169.309998	169.309998	11192500	132.020004	132.179993	130.679993	131.320007	114.047813	157212000	12654.78027	12720.09961	12567.33008	12632.91016	12632.91016	168070000	75.949997	76.349998	73.900002	75.550003	73.459251	735400	1.3079	1.3135	1.3213	1.3041	0	110.98	110.98	113.9	110.5	238210	1	98.28	98.89	101.31	97.88	0	56422	57055	57490	56112	74590	0	1.795	1.795	1.795	1.795	0	1593.75	1612.9	1632.8	1583.2	0	685.2	689.2	697.0	684.5	0	1475	79.417	79.165	79.63	78.855	24950	1	57.52	57.709999	55.75	56.459999	53.657177	14442300	38.830002	38.84	37.610001	37.82	37.82	9687300
272	2017-04-28	120.339996	120.769997	120.269997	120.769997	120.769997	8928200	238.899994	238.929993	237.929993	238.080002	230.183411	53247400	20987.39063	20987.75977	20926.75	20940.50977	20940.50977	329990000	16.75	18.4	16.6	18.299999	18.299999	1539800	1.0897	1.0877	1.0949	1.0857	1	51.73	51.58	52.12	51.31	23200	1	49.2	49.33	49.81	48.85	0	39503	39720	40100	39400	17230	0	2.289	2.295	2.338	2.279	0	948.15	948.35	955.25	945.55	1	826.45	814.25	829.25	813.85	1	0	98.898	99.07	99.125	98.58	26320	0	21.98	22.43	21.870001	22.23	21.936014	66558600	10.29	10.33	10.17	10.24	10.24	15798000
273	2013-09-05	134.130005	134.350006	131.800003	132.199997	132.199997	11118600	165.850006	166.399994	165.729996	165.96000700000005	148.766083	63090500	14929.49023	14987.46973	14923.26953	14937.48047	14937.48047	101010000	43.799999	43.849998	41.25	41.450001	40.993217	1580700	1.3119999999999998	1.3207	1.3223	1.311	0	115.26	114.95	115.55	114.29	151290	1	108.5	107.64	108.59	107.17	1	53227	53180	53694	52195	90	1	2.9960000000000004	2.895	3.0010000000000003	2.885	1	1485.15	1499.7	1502.8	1473.45	0	685.8	694.65	694.65	685.6	0	1010	82.66799999999998	82.225	82.71	82.1	44640	1	28.299999	28.41	27.43	27.530001	26.433643	48364600	38.529999	38.77	38.299999	38.689999	38.689999	4415300
274	2017-09-26	123.57	123.809998	122.900002	123.139999	123.139999	8673600	249.419998	249.699997	248.809998	249.080002	243.193909	54082000	22322.0293	22369.34961	22279.51953	22284.32031	22284.32031	285990000	11.65	11.7	11.25	11.3	11.3	709400	1.1793	1.1848	1.1863	1.1758	0	58.44	59.05	59.49	57.77	214730	0	51.74	51.72	52.07	51.1	1	39857	40385	40595	39672	17390	0	2.236	2.222	2.248	2.214	1	928.45	944.5	950.0	927.25	0	914.7	910.75	912.85	910.75	1	1160	92.781	92.42	93.11	92.345	32790	1	23.48	23.65	23.26	23.35	23.041204	53216500	10.46	10.51	10.39	10.49	10.49	14392000
275	2014-07-01	127.989998	128.119995	127.489998	127.699997	127.699997	8145900	196.199997	197.630005	196.130005	197.029999	180.087402	90470000	16828.5293	16998.69922	16828.5293	16956.07031	16956.07031	74050000	38.349998	38.900002	37.299999	37.349998	36.990742	644400	1.3679	1.3692	1.3701	1.3675	0	112.29	112.5	112.83	111.85	229190	0	105.22	105.47	106.12	104.63	0	44298	44315	44768	44236	3130	1	2.567	2.53	2.57	2.521	1	1505.15	1486.95	1515.7	1483.65	1	854.6	844.2	855.8	843.45	1	1125	79.845	79.84	79.895	79.77	18400	1	26.5	26.65	26.15	26.24	25.43162	37682400	39.02	39.119999	38.57	38.860001	38.860001	2373700
276	2018-03-13	125.669998	125.989998	125.050003	125.779999	125.779999	4798300	279.839996	280.410004	276.02999900000003	276.720001	271.56176800000003	91968900	25257.75	25376.40039	24947.5	25007.0293	25007.0293	447880000	5.55	5.65	5.4	5.4	5.4	1769900	1.239	1.2334	1.2408	1.2314	1	64.64	64.92	65.68	64.05	320570	0	60.89	61.33	61.98	60.3	0	38821	38718	38945	38620	13280	1	2.844	2.872	2.883	2.83	0	967.6	966.1	972.9	962.1	1	985.5	967.9	985.2	967.0	1	1865	89.64299999999999	89.87	90.09	89.565	27200	0	21.780001	21.889999	21.559999	21.67	21.555948	17335400	12.31	12.5	12.15	12.24	12.24	24193900
277	2017-07-26	118.57	120.150002	118.550003	119.879997	119.879997	8527900	247.75	247.789993	247.130005	247.429993	240.38989300000003	47575400	21690.38086	21742.69922	21683.28906	21711.00977	21711.00977	278240000	12.1	12.45	11.95	12.35	12.35	1525400	1.1734	1.1648	1.1741	1.1613	1	50.97	50.63	51.06	50.07	258950	1	48.72	48.55	48.91	47.9	1	38091	38017	38146	37778	15150	0	2.292	2.335	2.337	2.278	0	931.45	926.45	934.65	919.4	1	862.9	857.2	868.2	850.65	1	1000	93.505	93.955	94.115	93.22	30050	0	22.15	23.059999	22.129999	22.84	22.537949	63816900	9.9	10.01	9.8	9.96	9.96	38918300
278	2013-02-25	153.520004	154.559998	153.309998	154.339996	154.339996	9488200	152.630005	152.860001	149.0	149.0	132.27182	245824800	14000.57031	14081.580080000002	13784.00977	13784.169919999998	13784.169919999998	152190000	48.75	51.549999	48.75	50.799999	49.950558	1231200	1.3062	1.3175	1.3319	1.3047	0	114.44	114.19	115.87	113.31	190540	1	92.1	93.31	94.54	92.15	0	53972	53750	54190	53512	66100	1	1.865	1.865	1.865	1.865	0	1612.5	1607.45	1630.6	1597.9	1	741.1	740.9	754.3	736.8	1	1250	81.777	81.705	82.005	81.165	50840	1	38.48	39.0	38.290001	38.57	37.033989	17100500	33.700001	33.75	33.169998	33.209999	33.209999	4401300
279	2017-06-09	120.459999	120.910004	120.400002	120.540001	120.540001	7054700	244.089996	245.00999500000003	241.949997	243.410004	235.336609	132256400	21208.96094	21305.34961	21159.44922	21271.9707	21271.9707	397200000	14.2	14.7	14.1	14.5	14.5	1203400	1.1196	1.1217	1.124	1.1168	0	48.15	47.79	48.56	47.4	285820	1	45.94	45.77	46.24	45.33	1	39694	39920	39946	39558	13610	0	2.202	2.174	2.228	2.166	1	940.4	940.35	954.25	935.6	1	856.2	848.3	891.35	840.25	1	960	97.239	97.26	97.47	97.125	29760	1	22.84	23.110001	22.809999	22.83	22.52808	50189900	9.44	9.55	9.41	9.49	9.49	25624700
280	2014-03-17	132.729996	133.220001	131.220001	131.639999	131.639999	14626800	185.589996	186.770004	185.509995	186.330002	168.75116	98359500	16066.37012	16270.33984	16066.37012	16247.21973	16247.21973	88930000	36.650002	36.700001	34.349998	34.450001	34.118637	1389800	1.3922	1.3911	1.3949	1.3879	1	106.24	108.55	108.6	106.16	166230	0	97.99	99.43	99.43	97.41	0	46741	46999	47071	46583	8390	0	2.694	2.642	2.699	2.638	1	1469.15	1473.5	1483.1	1465.75	0	773.7	775.6	780.9	770.2	1	1070	79.311	79.425	79.555	79.33	1430	0	27.549999	27.620001	26.799999	26.799999	25.974365	57393200	35.360001000000004	35.41	34.970001	35.150002	35.150002	2552500
281	2014-03-20	127.779999	128.410004	127.580002	127.860001	127.860001	7690800	186.25	187.889999	185.919998	187.75	170.03718600000005	117241000	16221.98047	16353.98047	16160.330080000002	16331.04981	16331.04981	91530000	31.549999	32.200001	31.299999	31.75	31.444609000000003	794600	1.3779	1.3832	1.3845	1.3749	0	106.45	105.9	106.75	105.41	205210	1	99.43	100.39	100.82	99.08	0	44992	45729	45729	44720	28650	0	2.773	2.768	2.793	2.7430000000000003	1	1436.6	1450.25	1453.9	1424.3	0	772.0	756.0	769.95	755.0	1	1070	80.35300000000002	80.18	80.505	80.055	28090	1	25.219999	25.790001	25.16	25.469999	24.68533900000001	30817600	35.580002	35.84	35.360001000000004	35.580002	35.580002	2295800
282	2018-01-10	125.169998	125.309998	124.720001	125.029999	125.029999	14809300	273.679993	274.420013	272.920013	274.119995	269.010223	69574300	25348.13086	25404.91992	25256.99023	25369.13086	25369.13086	341470000	6.35	6.5	6.25	6.35	6.35	1672700	1.1947	1.1938	1.2019	1.1923	1	69.2	69.12	69.37	68.75	290540	1	63.44	63.33	63.65	63.08	1	38992	38802	39300	38742	17470	1	2.559	2.551	2.597	2.544	1	976.0	968.7	979.2	962.4	1	1063.3	1078.0	1078.0	1065.0	0	1700	92.07	92.225	92.285	91.65	24560	0	23.34	23.43	23.16	23.25	23.127632	28985500	12.67	12.71	12.6	12.68	12.68	14572400
283	2013-10-11	122.370003	122.809998	121.849998	122.599998	122.599998	15972600	168.910004	170.320007	168.770004	170.259995	153.364395	105040000	15126.51953	15237.29981	15100.12988	15237.11035	15237.11035	85730000	29.75	30.049999	28.950001	28.950001	28.63097	1285300	1.3542	1.3519	1.3582	1.3517	1	111.28	111.65	111.85	110.51	141350	0	101.81	103.05	103.06	100.71	0	46891	48021	48030	46700	23090	0	2.6910000000000003	2.687	2.693	2.645	1	1373.1	1386.15	1391.55	1363.05	0	712.9	708.2	717.0	707.5	1	990	80.452	80.58	80.625	80.34	14420	0	23.219999	23.370001	22.93	23.049999	22.132055	46747300	36.459999	36.84	36.419998	36.75	36.75	6146800
284	2012-12-21	159.820007	160.759995	159.779999	160.330002	160.330002	13445400	142.169998	144.089996	141.940002	142.78999299999995	126.759018	245883800	13309.9502	13309.9502	13122.53027	13190.83984	13190.83984	413270000	63.200001	64.599998	62.849998	63.599998	62.164852	566500	1.3188	1.3245	1.3255	1.3159	0	108.97	110.2	110.28	108.66	132660	0	88.91	90.1	90.16	88.04	0	58286	57599	58466	57288	85470	1	1.77	1.77	1.77	1.77	0	1539.3	1555.0	1558.45	1526.55	0	681.3	681.0	681.0	680.7	1	1080	79.712	79.375	79.735	79.34	22720	1	44.669998	45.549999	44.66	45.18	42.937145	11377700	32.16	32.360001000000004	32.02	32.360001000000004	32.360001000000004	6278500
285	2018-08-21	112.769997	113.099998	112.440002	113.019997	113.019997	5042400	286.25	287.309998	285.709991	286.339996	283.394714	67272000	25786.99023	25888.82031	25784.90039	25822.28906	25822.28906	241620000	4.9	5.0	4.8	5.0	5.0	557800	1.1571	1.1482	1.1602	1.1479	1	72.63	72.15	72.95	72.05	201240	1	66.88	66.31	67.33	66.17	1	36952	36890	37063	36881	13550	1	2.842	2.824	2.853	2.819	1	795.3	795.6	803.3	786.9	0	910.0	898.7	911.2	898.2	1	2380	95.15	95.625	95.66	94.96	24690	0	18.809999	18.98	18.68	18.92	18.820421	32200100	13.96	13.98	13.81	13.83	13.83	10723600
286	2018-11-29	115.970001	116.239998	115.559998	115.739998	115.739998	6479300	273.709991	275.549988	272.429993	273.980011	272.389343	82346400	25343.65039	25479.03906	25202.78906	25338.83984	25338.83984	305110000	2.95	3.0	2.8	2.8	2.8	357000	1.1393	1.1367	1.1403	1.1348	1	59.51	59.12	60.37	57.5	94570	1	51.27	50.48	52.06	49.34	1	35614	35960	35998	35548	14710	0	3.032	3.048	3.052	2.997	0	822.2	828.0	832.5	818.9	0	1157.7	1156.1	1157.7	1141.3	1	2590	96.699	96.78	96.93	96.545	19210	1	19.440001	19.52	19.16	19.17	19.069105	28893400	10.84	11.04	10.76	10.87	10.87	33119900
287	2014-06-23	126.650002	126.940002	126.370003	126.849998	126.849998	5142800	195.990005	196.050003	195.520004	195.880005	179.036316	70611000	16946.5	16954.26953	16896.08984	16937.25977	16937.25977	63640000	35.450001	36.400002	35.150002	36.200001	35.85180300000001	605200	1.3605	1.3596	1.3615	1.3575	1	114.12	114.99	115.66	113.86	220720	0	106.03	107.44	107.47	105.94	0	44445	44400	44629	44240	16940	0	2.6260000000000003	2.612	2.63	2.59	1	1454.1	1457.25	1459.3	1442.25	0	823.6	814.0	814.0	814.0	1	0	80.33800000000002	80.445	80.465	80.315	9910	0	25.879999	26.309999	25.719999	26.27	25.460695	29849300	39.290001	39.310001	39.07	39.16	39.16	2178300
288	2018-03-29	125.419998	125.809998	125.309998	125.790001	125.790001	7102000	261.119995	265.26001	259.839996	263.149994	259.278992	111601600	23949.17969	24314.30078	23928.13086	24103.10938	24103.10938	463550000	4.2	4.25	4.05	4.2	4.2	1938400	1.2302	1.2308	1.2335	1.2282	0	70.27	69.86	70.44	69.1	25290	1	64.86	64.61	65.19	64.11	1	38322	38295	38369	38180	5940	1	2.741	2.784	2.792	2.739	0	936.6	945.0	946.6	931.9	0	938.65	960.5	960.5	933.0	0	2040	89.81200000000003	89.725	89.84	89.575	17760	1	21.639999	21.99	21.629999	21.98	21.864315	36064900	12.99	13.16	12.94	13.09	13.09	16318400
289	2018-05-07	124.5	124.699997	124.300003	124.57	124.57	3397500	266.890015	268.019989	266.109985	266.920013	262.993561	55304900	24317.66016	24479.44922	24263.41992	24357.32031	24357.32031	307670000	5.05	5.1	4.9	4.9	4.9	683000	1.1922	1.1953	1.198	1.1898	0	76.17	75.0	76.34	74.83	230470	1	70.02	69.79	70.82	69.51	1	39911	39866	40050	39810	9290	1	2.952	2.951	2.9610000000000003	2.937	0	912.6	911.4	919.9	910.7	1	959.2	959.0	968.3	958.6	1	2030	92.592	92.415	92.825	92.29	19360	1	22.6	22.799999	22.58	22.65	22.530788	18934400	14.19	14.3	14.03	14.1	14.1	28789200
290	2014-06-02	119.93	120.459999	119.610001	119.699997	119.699997	5916100	192.949997	192.990005	191.970001	192.899994	175.472046	64656000	16716.84961	16756.64063	16682.07031	16743.63086	16743.63086	57560000	28.450001	29.049999	28.25	28.85	28.572504	549200	1.3597	1.3636	1.3646	1.3589	0	108.83	109.7	109.87	108.62	194250	0	102.44	102.94	103.38	102.12	0	39626	39657	39859	39465	18610	1	2.527	2.484	2.541	2.475	1	1436.45	1452.35	1452.75	1435.05	0	832.05	836.45	836.45	830.0	0	0	80.69	80.405	80.73	80.405	21370	1	22.32	22.540001	22.15	22.290001	21.603308	21523400	37.52	37.57	37.380001	37.529999	37.529999	3111500
291	2017-05-09	116.18	116.239998	115.559998	116.050003	116.050003	6801300	239.960007	240.190002	239.039993	239.440002	231.49832200000003	51363200	21022.2793	21046.84961	20938.03906	20975.7793	20975.7793	273000000	17.6	17.85	17.35	17.75	17.75	1072600	1.0874	1.0923	1.0935	1.0862	0	48.73	49.44	49.72	48.39	332910	0	46.18	46.55	46.84	45.59	0	37789	38157	38157	37720	12510	0	2.398	2.389	2.416	2.378	1	907.1	919.5	920.4	900.4	0	792.85	806.55	808.05	790.7	0	970	99.544	99.02	99.565	98.96	29650	1	21.34	21.57	21.219999	21.52	21.235405	42362800	9.64	9.67	9.48	9.57	9.57	20430200
292	2013-06-21	125.160004	125.57	124.459999	125.050003	125.050003	16600000	159.639999	159.759995	157.470001	159.070007	142.58985900000005	271956800	14760.62012	14858.55957	14688.42969	14799.40039	14799.40039	420080000	31.1	31.549999	30.299999	31.200001	30.678295	1290300	1.3123	1.3219	1.3254	1.3099	0	100.91	102.1	103.09	100.04	263370	0	93.87	95.09	95.97	93.25	0	41497	41201	41620	40716	64640	1	2.542	2.542	2.542	2.542	1	1375.0	1334.5	1378.8	1333.35	1	673.25	667.35	668.1	667.35	1	1040	82.51700000000002	81.91	82.745	81.765	53830	1	24.870001	25.01	23.950001	24.9	23.908381	32954800	33.630001	33.689999	32.98	33.23	33.23	10381300
293	2016-05-19	119.0	119.980003	118.919998	119.870003	119.870003	14339700	204.059998	204.539993	202.779999	204.199997	193.431625	115430500	17514.16016	17514.16016	17331.07031	17435.40039	17435.40039	95530000	21.950001	22.799999	21.65	22.700001	22.58218	1260000	1.1203	1.1216	1.123	1.1179	0	48.81	48.67	48.88	47.38	302100	0	48.49	48.28	48.69	47.14	1	39824	40871	40871	39621	31710	0	1.847	1.849	1.883	1.83	0	1018.0	1031.9	1033.2	1009.65	0	558.45	573.05	577.75	556.65	0	675	95.294	95.19	95.51	95.125	22690	1	23.0	24.09	22.780001	23.959999	23.574982	88378000	11.58	11.8	11.44	11.79	11.79	21902500
294	2018-07-12	118.0	118.260002	117.940002	118.129997	118.129997	4585300	278.27999900000003	279.429993	277.600006	279.369995	276.496399	60124700	24802.90039	24939.9707	24802.90039	24924.89063	24924.89063	233150000	5.2	5.45	5.15	5.35	5.35	539200	1.1672	1.1674	1.1697	1.1648	0	74.45	74.17	75.1	72.67	416410	1	70.36	70.62	71.25	69.3	0	39335	39210	39430	39125	11990	1	2.849	2.853	2.8710000000000004	2.845	1	844.6	831.7	848.5	829.3	1	948.8	933.6	949.3	930.6	1	2270	94.564	94.485	94.715	94.4	14680	1	22.129999	22.290001	22.110001	22.139999	22.023474	30125700	14.38	14.45	14.14	14.39	14.39	23510400
295	2018-01-09	124.489998	124.860001	124.230003	124.730003	124.730003	9153600	274.399994	275.25	274.079987	274.540009	269.422363	57254000	25312.05078	25439.7793	25308.41016	25385.80078	25385.80078	333490000	6.6	6.6	6.25	6.3	6.3	2267900	1.1937	1.1967	1.1977	1.1916	0	68.82	68.0	69.29	67.7	319920	1	63.34	62.22	63.51	61.78	1	38845	39099	39129	38804	11350	0	2.551	2.482	2.555	2.48	1	968.5	974.0	975.4	964.4	0	1094.05	1094.7	1107.8	1093.5	0	1700	92.26	92.07	92.36	91.96	21580	1	23.190001	23.27	22.969999	23.110001	22.988369	40393700	12.41	12.64	12.37	12.57	12.57	21329200
296	2012-04-25	159.479996	159.96000700000005	157.759995	159.619995	159.619995	15093700	138.649994	139.25	138.529999	139.190002	121.412399	150252200	12997.69043	13105.7002	12993.59961	13090.71973	13090.71973	135260000	67.150002	70.25	66.849998	69.900002	67.965622	964900	1.3223	1.3195	1.3236	1.3174	1	119.12	118.38	119.25	117.45	242120	1	103.95	103.77	104.57	103.11	1	55194	55701	55797	54426	76820	0	1.988	1.988	1.988	1.988	1	1556.1	1549.25	1559.25	1543.15	1	662.6	668.7	672.0	652.8	0	1385	79.111	79.295	79.415	79.075	20420	0	45.470001	46.389999	45.099998	46.290001	43.992046	21177600	39.330002	39.59	39.040001	39.41	39.41	8560500
297	2013-05-29	134.089996	134.910004	133.639999	134.830002	134.830002	8762200	165.419998	165.800003	164.339996	165.220001	147.323135	160363400	15399.94043	15400.25	15229.53027	15302.79981	15302.79981	114020000	36.049999	37.650002	35.849998	37.650002	37.020447	1132500	1.2941	1.2857	1.298	1.284	1	102.43	104.32	104.37	102.17	209650	0	92.89	95.09	95.27	92.88	0	43707	43381	43789	43126	39860	1	2.119	2.119	2.119	2.119	0	1457.3	1455.7	1467.8	1451.7	1	750.3	756.2	757.4	747.1	0	0	83.705	84.385	84.43	83.54	47180	0	27.450001	28.5	27.360001	28.5	27.365013	28924800	33.700001	33.82	32.98	33.099998	33.099998	9191200
298	2013-03-05	153.100006	153.389999	152.110001	152.380005	152.380005	10804200	153.660004	154.699997	153.639999	154.28999299999995	136.967926	121431900	14127.82031	14286.37012	14127.82031	14253.76953	14253.76953	112100000	48.450001	48.5	47.549999	47.650002	46.853233	620600	1.3051	1.3026	1.3077	1.3009	1	111.61	110.1	111.93	110.1	233650	1	90.83	90.3	91.06	90.09	1	53803	54434	54434	53750	780	0	1.898	1.898	1.898	1.898	1	1593.5	1572.5	1597.45	1572.5	1	732.6	725.0	735.3	722.6	1	1175	82.147	82.21	82.3	81.955	25020	0	36.389999	36.650002	35.900002	35.93	34.499123	17759700	32.540001000000004	32.740002000000004	32.400002	32.689999	32.689999	4195700
299	2014-09-16	118.849998	119.43	118.440002	118.830002	118.830002	6544500	198.610001	200.839996	198.5	200.479996	183.240753	116201000	17027.16016	17167.05078	16985.55078	17131.9707	17131.9707	73200000	37.799999	38.900002	37.099998	38.549999	38.219765	785500	1.296	1.2938	1.2995	1.2922	1	99.05	97.96	99.45	97.44	199770	1	94.71	92.84	95.22	92.49	1	41479	41469	41774	41330	18380	1	2.594	2.591	2.596	2.553	1	1366.45	1364.9	1370.9	1360.75	1	844.2	838.8	841.0	838.5	1	1275	84.23100000000002	84.375	84.495	84.005	35280	0	23.91	24.25	23.67	24.0	23.260626	27000500	34.810001	35.419998	34.77	35.25	35.25	5173800
300	2016-10-19	121.129997	121.459999	120.889999	121.110001	121.110001	6019800	214.020004	214.639999	213.600006	214.27999900000003	205.066803	66519200	18178.21094	18252.19922	18169.25	18202.61914	18202.61914	88040000	18.25	18.950001	18.25	18.6	18.50346	1005500	1.0974	1.098	1.1005	1.0955	0	52.67	52.13	53.14	52.09	292950	1	51.72	51.09	52.25	51.0	1	42194	42185	42477	42050	17240	1	1.747	1.745	1.77	1.729	1	946.45	946.35	952.65	940.3	0	637.4	639.0	645.85	636.85	0	715	97.94	97.91	97.975	97.655	17940	1	24.65	24.99	24.360001	24.870001	24.470362	88193100	11.57	11.79	11.55	11.66	11.66	48222300
301	2014-10-13	118.139999	118.669998	117.93	118.519997	118.519997	5396300	190.460007	191.149994	187.300003	187.410004	172.09552	230939000	16535.42969	16602.41016	16310.46973	16321.07031	16321.07031	107830000	37.200001	39.099998	36.75	37.5	37.178761	1123100	1.2753	1.2637	1.2762	1.2619	1	88.89	89.89	90.18	87.74	146530	0	85.01	85.26	85.93	84.13	0	38336	38730	39039	38280	22460	0	2.238	2.234	2.241	2.234	0	1268.55	1270.85	1275.75	1255.2	0	785.95	785.9	793.85	781.95	1	1230	85.727	85.9	85.935	85.205	21540	0	21.129999	21.76	21.01	21.120001	20.469351	45807100	32.040001000000004	32.32	31.709999	31.99	31.99	5086800
302	2014-08-18	124.779999	125.080002	124.650002	124.959999	124.959999	4952500	196.800003	197.449997	196.690002	197.360001	180.389069	75424000	16664.44922	16840.2793	16664.44922	16838.74023	16838.74023	75670000	41.099998	41.549999	40.900002	41.299999	40.946209	430600	1.3363	1.3393	1.34	1.3352	0	101.6	103.21	103.3	101.11	181100	0	96.61	97.21	97.27	95.92	0	42667	43050	43050	42507	11050	0	2.394	2.356	2.398	2.352	1	1447.7	1457.9	1458.3	1444.45	0	895.65	896.15	903.45	892.65	1	1475	81.631	81.5	81.66	81.43	11650	1	26.690001	27.0	26.59	26.99	26.158512	16707000	35.110001000000004	35.139999	34.880001	35.060001	35.060001	2778100
303	2017-07-19	118.18	118.269997	117.839996	118.080002	118.080002	3205100	246.020004	247.0	246.00999500000003	246.990005	239.962418	51034300	21569.25	21640.75	21565.83984	21640.75	21640.75	253040000	12.35	12.55	12.25	12.45	12.45	612200	1.1516	1.1554	1.1559	1.1509	0	49.7	48.7	49.81	48.58	300370	1	47.16	46.38	47.39	46.27	1	37757	37613	37824	37435	15940	1	2.271	2.268	2.282	2.255	1	923.65	930.0	930.5	922.4	0	859.15	864.5	871.5	858.1	0	1030	94.588	94.475	94.69	94.445	11880	1	22.15	22.280001	22.01	22.18	21.886677	27487200	9.57	9.72	9.57	9.69	9.69	25576700
304	2014-08-25	122.919998	123.040001	122.720001	122.739998	122.739998	5012400	200.139999	200.589996	199.149994	200.199997	182.984833	63855000	17011.81055	17124.74023	17011.81055	17076.86914	17076.86914	57400000	39.75	39.849998	39.049999	39.200001	38.864197	522700	1.3192	1.3219999999999998	1.3219999999999998	1.3184	0	102.65	102.1	102.82	101.65	82940	1	93.38	93.42	94.03	93.12	0	41921	41954	42189	41812	10820	0	2.384	2.41	2.432	2.377	0	1418.1	1418.3	1423.55	1416.1	0	891.5	888.7	892.0	882.2	1	1375	82.59299999999998	82.62	82.69	82.49	11960	1	26.02	26.02	25.610001	25.620001	24.830719	25534700	34.799999	34.959999	34.740002000000004	34.869999	34.869999	3334200
305	2016-11-30	112.690002	112.790001	111.5	111.75	111.75	10925500	221.630005	221.820007	220.309998	220.380005	210.904541	113291800	19135.64063	19225.28906	19123.38086	19123.58008	19123.58008	164570000	13.45	13.8	13.15	13.7	13.628893	1036800	1.0588	1.0649	1.0669	1.0554	0	50.47	46.54	50.49	46.51	43120	1	49.0	45.3	49.96	45.28	1	40089	40765	40826	39930	10360	0	2.39	2.295	2.41	2.291	1	910.65	919.85	927.65	904.45	0	773.45	772.2	772.2	772.2	1	0	101.539	100.98	101.88	100.92	45370	1	20.98	21.049999	20.52	20.83	20.495279	70615400	10.06	11.1	10.06	10.93	10.93	110265700
306	2016-01-08	105.480003	105.800003	105.040001	105.68	105.68	7678200	195.190002	195.850006	191.580002	191.919998	180.866699	209817200	16519.16992	16651.89063	16314.57031	16346.4502	16346.4502	141850000	15.95	16.5	15.7	16.25	16.165657	692400	1.0932	1.0934	1.0936	1.0804	0	33.55	34.02	34.72	32.78	206970	0	32.91	33.34	34.39	32.69	0	33824	34400	34400	33706	25330	0	2.116	2.154	2.225	2.112	0	880.0	875.6	885.85	866.95	1	494.2	500.6	500.6	490.95	1	640	98.599	98.42	99.295	98.375	40220	1	14.5	14.64	14.26	14.52	14.286675	66017900	9.95	10.02	9.71	9.8	9.8	44688400
307	2014-03-24	126.870003	127.139999	126.029999	126.18	126.18	13076500	186.839996	187.070007	184.619995	185.429993	168.676895	121411000	16303.28027	16380.50977	16215.55957	16276.69043	16276.69043	110620000	30.9	31.200001	29.9	29.950001	29.661922	1352200	1.3839	1.3792	1.3876	1.376	1	106.81	107.01	107.5	106.45	142790	0	99.43	99.56	100.36	99.12	0	43949	44510	44510	43900	20660	0	2.73	2.757	2.783	2.721	0	1434.8	1440.7	1445.25	1427.5	0	795.35	796.5	802.55	792.6	1	0	80.079	80.27	80.45	79.9	18280	0	25.110001	25.219999	24.290001	24.33	23.580462	60563300	36.139999	36.139999	35.77	35.82	35.82	1648400
308	2014-10-14	118.580002	118.82	118.349998	118.589996	118.589996	5174800	188.419998	189.820007	187.039993	187.699997	172.36178600000005	215847000	16321.90039	16463.66992	16273.63965	16315.19043	16315.19043	110410000	37.5	38.700001	36.849998	37.200001	36.881329	1470000	1.2659	1.2752	1.2769	1.264	0	85.04	88.23	88.74	84.48	141660	0	82.3	85.03	85.65	81.37	0	38767	38480	39018	38480	24150	1	2.197	2.24	2.264	2.176	0	1265.7	1267.9	1277.8	1260.95	0	795.1	784.35	797.0	784.35	1	1230	85.941	85.42	86.005	85.385	29920	1	21.280001	21.75	21.23	21.370001	20.711649	36062500	31.91	31.92	30.629999	30.85	30.85	15403700
309	2015-03-26	115.730003	115.839996	115.339996	115.480003	115.480003	5495200	204.960007	206.369995	204.119995	205.270004	190.382202	153067200	17716.26953	17759.50977	17579.26953	17678.23047	17678.23047	117740000	26.0	26.200001	24.450001	24.75	24.573025	831300	1.0884	1.0969	1.1052	1.0856	0	59.19	56.35	59.78	56.3	334870	1	50.97	49.06	52.52	48.77	1	38613	38258	39090	38258	22740	1	1.996	1.927	2.012	1.89	1	1153.0	1143.7	1163.5	1142.65	1	773.0	767.05	773.1	767.05	1	1165	97.682	97.14	97.795	96.315	58870	1	19.68	19.879999	18.870001	19.07	18.603987	53919800	17.93	18.299999	17.65	18.209999	18.209999	43513700
310	2012-02-01	169.75	170.179993	169.080002	169.559998	169.559998	7734200	132.28999299999998	133.139999	132.130005	132.470001	115.046532	166234500	12632.75977	12784.62012	12632.75977	12716.45996	12716.45996	143500000	76.449997	76.75	75.0	75.800003	73.702339	617200	1.3159	1.3081	1.3218	1.3024	1	111.56	111.3	112.82	111.02	210930	1	97.16	98.39	99.5	97.12	0	56834	56520	57168	56356	67470	1	1.83	1.83	1.83	1.83	1	1620.95	1594.05	1627.9	1589.6	1	697.6	685.3	698.9	684.4	1	1475	79.033	79.48	79.665	78.745	34830	0	57.040001	57.150002	56.369999	56.560001	53.752213	8178400	38.130001	38.23	37.349998	37.380001	37.380001	10363300
311	2013-09-24	126.400002	128.21000700000002	126.339996	127.660004	127.660004	7349700	169.899994	170.529999	169.21000700000005	169.529999	152.706863	106333100	15402.54004	15433.75	15327.13965	15334.58984	15334.58984	85430000	33.5	33.799999	32.849998	33.450001	33.081383	1481000	1.3474	1.3493	1.3519	1.3464	0	108.64	107.96	108.9	107.43	197990	1	103.37	103.47	103.68	102.34	0	49152	49390	49531	48460	20880	0	2.655	2.7030000000000003	2.708	2.642	0	1428.2	1427.2	1432.7	1416.9	1	718.35	716.8	716.8	713.2	1	990	80.69	80.57	80.745	80.52	15620	1	24.84	25.34	24.57	25.08	24.081213	41784500	37.049999	37.299999	36.849998	37.220001	37.220001	5837700
312	2018-07-17	116.720001	116.93	116.120003	116.279999	116.279999	7939600	278.470001	280.910004	278.410004	280.470001	277.58511400000003	52315500	25033.91992	25155.39063	24989.60938	25119.89063	25119.89063	250450000	5.3	5.45	5.3	5.35	5.35	869400	1.1661	1.1711	1.1746	1.165	0	72.16	72.01	72.78	71.35	286440	1	67.81	68.06	68.45	67.1	0	38520	38984	39080	38403	15970	0	2.86	2.86	2.873	2.847	1	818.5	828.0	832.3	817.9	0	909.2	913.3	923.4	902.0	0	2285	94.704	94.29	94.855	94.04	18660	1	21.73	21.940001	21.67	21.879999	21.764841	41938300	13.84	14.05	13.76	13.95	13.95	54456500
313	2012-06-15	157.75	158.46000700000005	157.419998	157.839996	157.839996	13099300	133.380005	134.259995	133.100006	134.139999	117.613701	169444500	12652.20996	12774.7002	12651.37988	12767.16992	12767.16992	284290000	63.049999	65.5	62.049999	64.300003	62.520588	2662300	1.2638	1.2628	1.2666	1.2592	1	97.61	97.9	98.1	96.97	148880	1	84.19	84.34	84.81	83.43	0	54554	54574	54839	54400	43140	1	1.586	1.586	1.586	1.586	0	1482.6	1491.9	1498.85	1481.25	0	629.1	623.6	630.25	623.3	0	1250	81.605	81.905	81.935	81.255	12980	0	47.09	47.119999	46.560001	46.919998	44.590763	12873200	31.639999	31.790001	31.450001	31.629999	31.629999	4882600
314	2013-11-04	127.18	127.519997	126.739998	126.809998	126.809998	3819300	176.690002	176.899994	175.979996	176.830002	159.282471	85677000	15621.2002	15658.90039	15588.48047	15639.12012	15639.12012	71200000	33.150002	34.099998	33.0	33.950001	33.575866999999995	636900	1.3516	1.3489	1.3527	1.3443	1	106.23	105.78	106.58	105.13	230570	1	94.47	94.57	95.16	94.12	0	48257	48603	48688	48120	4560	0	2.603	2.615	2.624	2.589	0	1455.3	1454.45	1458.3	1447.7	1	748.95	751.0	751.0	751.0	1	980	80.64	80.81	81.025	80.61	17470	0	24.379999	24.860001	24.299999	24.809999	23.821966	36347100	34.060001	34.279999	34.02	34.040001000000004	34.040001000000004	4571600
315	2013-03-15	154.119995	154.720001	153.970001	154.0	154.0	5701300	155.850006	156.03999299999995	155.309998	155.830002	138.950287	138601100	14539.13965	14539.13965	14470.5	14514.11035	14514.11035	407770000	47.150002	47.5	46.849998	47.450001	46.656578	2878400	1.3076	1.3005	1.3109	1.2999	1	109.82	109.32	110.53	109.02	186110	1	93.5	93.29	93.98	93.14	1	54192	54290	54522	54146	40190	0	1.991	1.991	1.991	1.991	0	1590.95	1592.55	1598.55	1587.8	0	776.0	771.0	776.4	769.7	1	1250	82.256	82.53	82.605	82.06	15350	0	37.259998	37.57	37.099998	37.34	35.852974	12569800	33.610001000000004	33.650002	33.419998	33.599998	33.599998	2490400
316	2017-05-03	119.18	119.339996	117.919998	117.980003	117.980003	10811100	238.770004	238.880005	237.699997	238.479996	230.570145	73137700	20915.0	20972.74023	20874.17969	20957.90039	20957.90039	310920000	17.25	18.0	17.1	17.4	17.4	1799800	1.0885	1.093	1.0939	1.0883	0	50.79	50.99	51.14	50.2	357190	1	47.56	48.16	48.27	47.33	0	38292	38744	38744	38108	270	0	2.322	2.293	2.327	2.279	1	898.95	928.7	928.85	896.55	0	799.05	817.3	819.95	794.65	0	995	99.082	98.77	99.27	98.75	27170	1	21.709999	22.280001	21.51	21.51	21.225536	67303100	9.96	10.01	9.86	9.93	9.93	36540400
317	2014-06-06	120.68	120.769997	119.940002	120.610001	120.610001	4807700	194.869995	195.429993	194.779999	195.380005	177.72796599999995	78696000	16839.64063	16924.2793	16839.64063	16924.2793	16924.2793	80530000	29.15	30.200001	29.0	30.1	29.810478000000003	898900	1.3643	1.3662	1.3678	1.362	0	108.61	108.85	109.31	108.46	155000	0	102.77	102.47	103.1	102.33	1	39997	40113	40398	39828	18270	0	2.597	2.582	2.602	2.53	1	1454.25	1443.25	1457.7	1443.25	1	843.95	845.5	845.9	838.0	1	1115	80.42699999999998	80.4	80.555	80.265	26060	1	22.639999	22.68	22.34	22.639999	21.942524	16146600	37.66	37.68	37.459999	37.610001	37.610001	1035100
318	2013-04-10	152.669998	152.71000700000005	150.580002	150.75	150.75	18507400	157.169998	158.869995	157.130005	158.669998	141.482651	135711100	14673.45996	14826.66016	14673.45996	14802.24023	14802.24023	120520000	42.049999	42.099998	40.200001	40.400002	39.724461	857900	1.307	1.3082	1.3123	1.3052	0	105.79	106.19	106.47	105.16	136060	0	94.54	93.99	94.85	93.43	1	51775	52180	52371	51465	65260	0	1.805	1.805	1.805	1.805	1	1524.4	1547.3	1550.3	1522.7	0	720.3	727.5	728.5	706.2	0	1200	82.634	82.485	82.675	82.32	24750	1	35.549999	35.779999	34.619999	34.650002	33.270092	26201600	33.540001000000004	33.919998	33.459999	33.830002	33.830002	3904900
319	2012-02-03	169.880005	170.139999	167.509995	167.639999	167.639999	23355300	134.0	134.619995	133.770004	134.53999299999998	116.844284	160598500	12705.04004	12869.9502	12704.95996	12862.23047	12862.23047	142840000	76.300003	76.449997	73.449997	73.800003	71.75769	700700	1.3144	1.3144	1.3205	1.3066	0	114.58	112.5	114.71	111.93	235990	1	97.77	96.62	98.05	96.03	1	56161	57257	57370	55650	97150	0	1.924	1.924	1.924	1.924	1	1625.35	1631.15	1638.55	1616.7	0	707.6	709.7	716.0	705.0	0	1475	79.057	79.125	79.485	78.815	25780	0	56.77	56.939999	55.950001	56.439999	53.638172	16557400	37.240002	37.669998	37.07	37.59	37.59	11447300
320	2017-03-30	118.769997	119.120003	118.32	118.470001	118.470001	6894600	235.470001	236.520004	235.270004	236.289993	228.45277400000003	56737900	20662.78906	20753.7793	20643.59961	20728.49023	20728.49023	270900000	17.4	17.700001	17.25	17.4	17.4	884900	1.0675	1.0765	1.0772	1.0671	0	52.96	52.39	53.1	52.03	128550	1	50.36	49.64	50.51	49.31	1	42147	42302	42400	41960	11470	0	2.421	2.385	2.425	2.373	1	952.2	959.3	963.5	950.15	0	798.05	788.35	803.85	788.35	1	1015	100.285	99.85	100.465	99.795	28860	1	22.73	22.889999	22.530001	22.549999	22.251781	44880400	10.47	10.59	10.44	10.57	10.57	28570800
321	2015-01-07	116.470001	116.879997	116.169998	116.43	116.43	6434200	201.419998	202.720001	200.880005	202.309998	186.803207	125346700	17374.7793	17597.08008	17374.7793	17584.51953	17584.51953	91030000	33.849998	34.599998	33.299999	33.599998	33.312168	1536400	1.1839	1.1892	1.1898	1.1803	0	51.15	51.15	51.84	49.66	318280	1	48.78	48.05	49.36	46.88	1	37762	37550	37930	37211	21020	0	1.969	1.944	2.009	1.926	1	1220.65	1219.75	1224.75	1214.8	1	792.45	802.3	804.45	785.8	0	1220	92.115	92.0	92.51	91.9	43830	1	20.01	20.67	19.82	20.09	19.599064	45809700	18.299999	18.65	18.049999	18.370001	18.370001	31332600
322	2015-07-28	105.089996	105.330002	104.830002	105.019997	105.019997	5549200	207.789993	209.5	206.800003	209.309998	195.073837	123544800	17449.81055	17650.07031	17449.81055	17630.26953	17630.26953	103450000	16.200001	16.549999	15.9	16.049999	15.935232999999998	773700	1.1059	1.1089	1.1101	1.1022	0	53.3	53.08	54.08	52.28	290600	0	47.8	47.08	48.49	46.73	1	33765	33760	33839	33566	16740	0	2.25	2.221	2.266	2.219	1	984.4	983.05	987.15	976.95	1	621.6	613.0	623.15	611.75	1	850	96.863	96.66	97.075	96.555	24180	1	13.73	13.84	13.54	13.69	13.355459	39223000	15.76	16.09	15.64	15.85	15.85	21996900
323	2014-10-21	120.269997	120.5	119.910004	120.019997	120.019997	4566100	191.679993	194.199997	191.479996	194.070007	178.211273	154949000	16406.0293	16620.7793	16405.76953	16614.81055	16614.81055	105110000	36.150002	36.549999	35.349998	35.450001	35.14632	803900	1.2715	1.2801	1.2841	1.2713	0	86.22	85.13	86.49	85.1	258390	1	82.81	82.76	84.05	82.29	1	38767	38600	38975	38540	21790	1	2.227	2.176	2.227	2.135	1	1282.1	1267.75	1285.65	1263.15	1	776.0	762.85	777.6	759.15	1	1230	85.404	85.13	85.46	84.795	32410	1	21.43	21.58	21.02	21.1	20.449968	21702100	31.42	31.6	30.969999	31.299999	31.299999	5778500
324	2013-04-15	136.0	136.75	130.509995	131.309998	131.309998	93804200	158.0	158.130005	155.100006	155.119995	138.317184	217259000	14865.05957	14865.05957	14598.580080000002	14599.2002	14599.2002	161680000	35.5	35.650002	33.700001	34.599998	34.021442	2529800	1.3036	1.3134	1.3135	1.3023	0	100.39	103.03	103.09	100.02	23650	0	87.44	91.16	91.19	87.41	0	44378	48369	48369	43522	203730	0	1.6880000000000002	1.6880000000000002	1.6880000000000002	1.6880000000000002	0	1396.25	1484.55	1487.85	1395.3	0	665.85	693.25	693.25	692.55	0	1180	82.507	82.19	82.545	82.19	30020	1	30.24	30.25	28.99	29.02	27.864305	74239200	31.940001	32.02	31.440001	31.49	31.49	10887200
325	2016-07-18	127.019997	127.5	126.629997	127.040001	127.040001	8489700	215.970001	216.600006	215.669998	216.410004	206.06424	58725900	18521.55078	18556.13086	18489.83984	18533.05078	18533.05078	75540000	24.15	24.4	23.700001	24.299999	24.173874	975900	1.1074	1.1043	1.1086	1.1038	1	46.96	47.92	47.95	46.5	230500	0	45.22	46.2	46.22	44.94	0	47167	47036	47260	46563	22430	0	1.582	1.575	1.604	1.556	1	1100.3	1097.6	1104.4	1082.45	1	646.12	646.98	648.88	632.83	0	650	96.587	96.615	96.71	96.455	11290	1	29.950001	30.049999	29.58	29.98	29.498247	50567100	10.79	10.88	10.72	10.82	10.82	19842200
326	2018-01-30	127.910004	127.919998	126.739998	126.800003	126.800003	9736100	282.600006	284.73999	281.220001	281.76001	276.507813	131796400	26198.44922	26256.99023	26028.41992	26076.89063	26076.89063	448330000	6.45	6.5	6.25	6.25	6.25	2108100	1.2402	1.2383	1.2455	1.2335	1	69.02	69.3	69.39	68.4	135870	0	63.83	65.55	65.56	63.73	0	39123	39096	39450	39020	11800	0	2.724	2.7030000000000003	2.733	2.681	1	1001.6	1009.8	1012.4	995.2	0	1040.7	1066.3	1066.3	1066.3	0	1800	88.999	89.215	89.48	88.74	26240	0	23.799999	23.860001	23.33	23.450001	23.32658	37702200	12.94	12.95	12.84	12.9	12.9	34429400
327	2013-04-09	152.320007	153.850006	152.279999	153.339996	153.339996	7042200	156.5	157.320007	155.979996	156.75	139.77063	101922200	14613.48047	14716.45996	14598.5	14673.45996	14673.45996	128580000	40.5	42.700001	40.299999	42.599998	41.887672	1156200	1.3082	1.3008	1.3104	1.3004	1	106.23	104.78	106.5	104.27	173290	1	93.97	93.54	94.53	92.91	1	52163	51201	52447	51164	58810	1	1.7519999999999998	1.7519999999999998	1.7519999999999998	1.7519999999999998	1	1546.95	1539.25	1557.35	1533.55	1	731.85	726.6	726.6	726.6	1	1200	82.414	82.78	82.82	82.375	21870	0	34.84	36.290001	34.669998	36.029999	34.595131	20471900	33.330002	33.799999	33.23	33.639999	33.639999	3646500
328	2017-11-17	122.150002	123.169998	121.949997	122.860001	122.860001	10614000	258.220001	258.589996	257.769989	257.859985	251.766388	75756800	23433.76953	23433.76953	23356.00977	23358.24023	23358.24023	386000000	6.05	6.4	6.05	6.3	6.3	1966700	1.1795	1.1771	1.1823	1.1766	1	62.72	61.41	62.92	61.08	356740	1	56.61	55.17	56.64	55.17	1	40013	39700	40208	39520	13390	1	2.345	2.374	2.377	2.336	0	953.95	934.9	957.45	934.9	1	993.1	988.03	995.38	985.88	1	1515	93.575	93.715	93.845	93.42	16910	0	22.73	22.92	22.57	22.790001	22.488609	38347500	11.21	11.36	11.2	11.35	11.35	16387200
329	2018-09-14	113.790001	113.900002	112.910004	113.019997	113.019997	5375600	291.059998	291.269989	290.0	290.880005	287.888	55079900	26169.56055	26211.10938	26068.28906	26154.66992	26154.66992	228640000	4.2	4.3	4.1	4.1	4.1	1028200	1.163	1.169	1.1724	1.1619	0	78.09	78.45	78.94	77.37	261060	0	69.17	69.06	70.08	68.13	1	36993	37163	37250	36910	16660	0	2.999	2.974	3.003	2.968	1	794.6	804.2	812.4	794.6	0	998.8	999.9	1004.0	999.0	1	2420	94.925	94.56	94.99	94.355	10470	1	18.08	18.200001	17.92	17.98	17.885368	28846500	14.48	14.71	14.31	14.5	14.5	16358000
330	2014-11-17	113.970001	114.269997	113.559998	114.050003	114.050003	5441000	203.850006	204.580002	203.649994	204.369995	187.669601	80441000	17631.84961	17675.07031	17606.81055	17647.75	17647.75	70330000	30.799999	32.200001	30.4	31.700001	31.428446	1469000	1.245	1.2526	1.2578	1.2444	0	79.31	79.5	79.6	77.94	189080	0	75.46	75.99	76.24	74.77	0	35629	35981	36284	35520	30090	0	2.34	2.313	2.347	2.282	1	1201.9	1200.8	1214.45	1197.75	1	770.05	765.1	777.15	762.95	0	1230	88.01	87.65	88.055	87.23	28650	1	18.85	19.51	18.66	19.389999	18.792646	58651700	28.459999	28.780001	28.43	28.68	28.68	5791300
331	2013-06-07	134.110001	134.619995	133.179993	133.279999	133.279999	11054400	163.850006	164.949997	163.139999	164.800003	146.948624	188337800	15044.45996	15255.580080000002	15044.45996	15248.12012	15248.12012	137380000	40.099998	40.200001	38.849998	39.25	38.593693	1131500	1.3223	1.3246	1.3285	1.3191	0	104.56	103.65	105.01	102.89	234180	1	96.27	94.75	96.42	93.75	1	43025	44416	44672	42933	76050	0	2.1790000000000003	2.1790000000000003	2.1790000000000003	2.1790000000000003	1	1500.15	1525.75	1539.15	1484.45	0	759.45	750.15	750.15	750.05	0	0	81.66	81.585	81.855	81.08	74330	1	29.51	29.639999	28.75	28.99	27.835499	21212000	33.400002	34.240002000000004	33.299999	34.16	34.16	6812500
332	2014-07-29	125.790001	125.879997	124.720001	125.199997	125.199997	5267700	198.169998	198.449997	196.919998	196.949997	180.014328	80466000	16984.33008	17056.46094	16912.10938	16912.10938	16912.10938	75980000	38.700001	38.849998	37.950001	38.200001	37.832569	342400	1.341	1.344	1.3445	1.3403	0	107.72	107.46	108.05	107.13	176640	1	100.97	101.69	101.92	100.47	0	44269	44330	44650	44140	10620	1	2.462	2.491	2.498	2.451	0	1484.65	1491.05	1492.9	1481.25	0	878.3	880.75	886.8	878.1	0	1270	81.315	81.09	81.34	81.085	15270	1	27.030001	27.120001	26.66	26.76	25.935596	22239100	37.279999	37.52	37.200001	37.389999	37.389999	2709200
333	2014-03-27	125.059998	125.290001	124.209999	124.589996	124.589996	7312300	184.75	185.339996	183.899994	184.580002	167.90373200000005	142383000	16268.669919999998	16300.94043	16191.79004	16264.23047	16264.23047	93650000	28.799999	29.6	28.1	28.799999	28.522982	1411300	1.374	1.3781	1.3798	1.3729	0	107.83	107.0	107.99	106.77	184830	1	101.38	100.37	101.77	100.1	1	42891	43109	43136	42559	24940	0	2.6830000000000003	2.695	2.714	2.659	0	1403.8	1415.3	1416.45	1395.75	0	761.0	773.0	773.0	762.5	0	1120	80.252	80.165	80.35	80.1	15610	1	23.459999	23.889999	23.27	23.82	23.086172	38461400	36.5	36.650002	36.459999	36.5	36.5	2081900
334	2018-09-21	112.870003	113.68	112.790001	113.489998	113.489998	6831400	293.089996	293.220001	291.809998	291.98999	290.294769	105479700	26726.25	26769.16016	26680.36914	26743.5	26743.5	657620000	4.4	4.65	4.3	4.4	4.4	3872100	1.175	1.1776	1.1804	1.1731	0	78.8	78.67	80.12	78.23	297570	1	71.09	70.56	72.11	70.33	1	37590	37310	37845	37291	29690	1	3.067	3.065	3.085	3.057	1	828.7	835.1	839.0	822.9	0	1043.1	1042.3	1048.9	1028.0	0	2565	93.798	93.49	93.93	93.395	23210	1	18.57	18.93	18.5	18.780001	18.681158	43987000	14.99	15.15	14.78	14.96	14.96	28359900
335	2014-12-29	114.610001	114.639999	113.230003	113.669998	113.669998	12963700	208.220001	208.970001	208.139999	208.720001	192.721863	79643900	18046.58008	18073.03906	18021.57031	18038.23047	18038.23047	53870000	30.700001	30.700001	29.299999	29.549999	29.296862	760300	1.2152	1.2182	1.2221	1.2142	0	57.88	59.65	60.43	57.37	155110	0	53.72	55.13	55.82	52.98	0	36484	37377	37534	36431	17400	0	2.204	2.248	2.253	2.193	0	1203.6	1214.55	1220.95	1195.2	0	812.0	820.5	830.1	813.0	0	1245	90.496	90.31	90.605	90.08	22570	1	18.17	18.190001	17.75	17.82	17.384532999999998	39723400	20.950001	20.950001	20.02	20.299999	20.299999	21605900
336	2015-02-19	116.400002	116.540001	115.739998	115.940002	115.940002	6528700	209.410004	210.419998	209.240005	209.979996	193.885315	91462500	18028.66992	18028.66992	17924.59961	17985.76953	17985.76953	79130000	26.299999	26.35	24.9	25.1	24.920521	1156700	1.1366	1.1397	1.145	1.1355	0	60.21	59.54	60.99	57.8	303860	0	51.7	50.94	52.53	49.55	1	36420	36712	37135	36320	27780	1	2.122	2.082	2.126	2.043	1	1172.3	1173.25	1184.75	1164.15	0	788.4	781.0	791.6	776.55	1	1180	94.492	94.165	94.535	93.9	31840	1	21.059999	21.120001	20.42	20.540001	20.038067	44351800	18.450001	19.379999	18.389999	19.1	19.1	48220100
337	2018-08-03	115.089996	115.529999	114.860001	114.919998	114.919998	5953200	282.5299990000001	283.660004	282.329987	283.600006	280.682892	53935400	25360.36914	25467.90039	25325.16992	25462.58008	25462.58008	239020000	5.15	5.4	5.15	5.3	5.3	476300	1.1567	1.1583	1.1611	1.1559	0	73.21	73.37	73.73	72.48	175360	0	69.42	69.73	70.0	68.64	0	38072	37850	38285	37736	17230	1	2.951	2.9930000000000003	2.997	2.951	0	832.5	825.0	843.8	823.0	1	907.9	909.8	918.8	904.3	0	2335	94.961	95.01	95.195	94.795	22570	0	21.059999	21.32	20.99	21.16	21.048632	41235200	14.31	14.35	14.11	14.27	14.27	16502400
338	2014-06-09	120.790001	120.849998	120.57	120.650002	120.650002	2788000	195.350006	196.050003	195.169998	195.580002	177.909943	65119000	16926.08008	16970.16992	16912.91992	16943.09961	16943.09961	67130000	30.15	30.35	29.9	30.049999	29.760958	388400	1.3594	1.3645	1.367	1.3583	0	109.99	108.68	110.16	108.55	189210	1	104.51	102.82	104.61	102.66	1	40297	39980	40370	39980	12440	1	2.608	2.595	2.628	2.595	1	1453.0	1453.25	1458.9	1444.7	0	841.95	844.95	845.0	841.0	0	0	80.682	80.445	80.705	80.33	17920	1	22.639999	22.780001	22.530001	22.549999	21.855295	9406200	37.970001	38.23	37.939999	38.18	38.18	3071300
339	2013-07-23	128.699997	130.139999	128.350006	129.71000700000002	129.71000700000002	8820100	169.800003	169.830002	169.050003	169.139999	151.61656200000004	80829700	15547.0	15604.21973	15544.05957	15567.74023	15567.74023	98700000	39.150002	40.650002	38.200001	40.549999	39.871948	1555600	1.3224	1.3186	1.3241	1.3165	1	108.42	108.3	108.63	107.56	190200	1	107.42	107.07	107.62	105.53	1	41854	42061	42222	41711	20650	0	2.507	2.507	2.507	2.507	1	1447.75	1448.35	1453.65	1424.2	0	742.2	746.3	747.5	731.5	0	975	82.04	82.27	82.47	82.01	25190	0	27.389999	28.35	27.08	28.35	27.220989000000007	39798800	37.740002	38.189999	37.720001	38.09	38.09	4616400
340	2012-05-29	153.470001	153.619995	150.25	151.020004	151.020004	11243100	133.160004	133.929993	131.169998	133.699997	116.623619	152883500	12454.83008	12611.61035	12454.59961	12580.69043	12580.69043	107510000	59.299999	60.200001	57.75	58.200001	56.58939399999999	1109800	1.2498	1.2542	1.2576	1.2463	0	106.68	107.45	107.95	106.06	223910	0	90.91	91.01	92.22	90.26	1	53964	54448	54885	53790	82450	0	1.7480000000000002	1.7480000000000002	1.7480000000000002	1.7480000000000002	1	1428.6	1437.4	1448.7	1423.85	0	603.55	594.1	613.55	588.7	0	1280	82.581	82.415	82.71	82.13	25450	1	45.419998	45.48	43.68	44.09	41.90126	16699100	34.529999	34.759998	34.029999	34.23	34.23	6223500
341	2013-05-22	134.179993	136.770004	130.949997	131.940002	131.940002	25975200	167.339996	169.070007	165.169998	165.929993	147.956223	244031800	15387.12012	15542.40039	15265.95996	15307.169919999998	15307.169919999998	171850000	35.75	37.599998	35.150002	35.900002	35.299706	1216100	1.2858	1.2906	1.3	1.2833	0	102.6	103.52	103.79	102.22	207420	0	94.09	95.97	96.26	94.08	0	43226	43202	44600	43021	85170	1	2.037	2.037	2.037	2.037	1	1462.85	1462.15	1492.8	1459.9	1	745.1	745.0	754.5	744.8	1	0	84.459	83.865	84.51	83.52	70880	1	27.77	28.66	27.27	27.67	26.568066	38650700	33.779999	34.099998	33.400002	33.459999	33.459999	10596600
342	2013-05-07	140.380005	140.639999	139.369995	140.380005	140.380005	13627400	162.130005	162.649994	161.669998	162.600006	144.986954	90359200	14968.88965	15056.669919999998	14968.88965	15056.2002	15056.2002	117230000	36.299999	36.599998	35.599998	35.799999	35.20137800000001	742200	1.3079	1.3075	1.3133	1.3068	1	104.4	105.4	105.94	104.0	264560	0	95.47	95.88	96.34	95.0	0	44861	45031	45031	44180	59680	0	1.78	1.78	1.78	1.78	1	1484.4	1500.4	1502.4	1477.35	0	682.2	694.9	695.6	678.1	0	1150	82.335	82.38	82.425	82.12	18350	0	29.110001	29.24	28.620001	28.85	27.701075	21191600	34.119999	34.290001000000004	33.830002	34.009998	34.009998	4929300
343	2014-01-10	119.720001	120.43	119.580002	120.260002	120.260002	7993200	183.949997	184.220001	183.009995	184.139999	166.767776	102026400	16453.61914	16487.65039	16379.01953	16437.05078	16437.05078	85190000	29.25	30.049999	29.049999	29.950001	29.619947	823100	1.367	1.3609	1.3689	1.3577	1	107.25	106.44	107.58	106.03	198570	1	92.85	92.35	93.43	92.04	1	44824	44079	44912	43950	25730	1	2.86	2.9730000000000003	2.974	2.8560000000000003	0	1437.35	1418.8	1437.75	1416.85	1	744.3	737.2	748.4	735.1	1	1050	80.75399999999998	81.085	81.27	80.62	38730	0	21.67	22.059999	21.58	22.01	21.331932	48807100	33.130001	33.299999	32.93	33.189999	33.189999	5452000
344	2013-03-07	153.020004	153.21000700000005	152.399994	152.690002	152.690002	6586700	154.699997	154.979996	154.520004	154.779999	137.402924	86101400	14296.24023	14354.69043	14296.24023	14329.49023	14329.49023	117080000	49.0	49.299999	47.700001	47.849998	47.049889	702800	1.3106	1.2967	1.3121	1.2967	1	111.15	111.08	111.4	110.41	213070	1	91.41	90.47	91.78	90.27	1	54656	55105	55225	54616	51390	0	1.995	1.995	1.995	1.995	1	1603.95	1591.35	1604.2	1587.95	1	757.05	746.6	758.15	746.6	1	1200	82.12299999999998	82.615	82.62	81.995	35170	0	37.529999	38.060001	36.869999	36.91	35.44009000000001	22037400	32.759998	33.0	32.709999	32.939999	32.939999	5622500
345	2012-06-21	153.729996	154.229996	151.800003	152.020004	152.020004	14447500	135.639999	135.779999	132.330002	132.440002	116.123146	205272200	12823.09961	12857.38965	12561.45996	12573.57031	12573.57031	146750000	63.299999	63.599998	61.150002	61.25	59.554989	1074500	1.2544	1.2706	1.2706	1.2531	0	89.23	92.55	92.76	88.9	351700	0	78.25	81.09	81.21	77.94	0	52898	54450	54450	52815	90650	0	1.62	1.62	1.62	1.62	0	1435.9	1457.6	1462.2	1431.65	0	607.4	607.8	607.8	607.8	0	1250	82.488	81.69	82.615	81.66	29680	1	46.27	46.380001	44.799999	44.82	42.595016	17763000	30.299999	30.4	29.309999	29.459999	29.459999	18460600