AIM-PIbd-32-Kurbanova-A-A/static/csv/train_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	2012-02-16	166.330002	168.139999	166.169998	168.0	168.0	10734000	134.570007	136.169998	134.330002	136.050003	118.155678	186567800	12779.80957	12914.0	12779.58008	12904.08008	12904.08008	134450000	66.099998	68.650002	65.5	68.099998	66.21543100000001	590500	1.3141	1.3067	1.3161	1.2975	1	120.11	118.9	120.38	118.32	205130	1	102.33	101.92	102.7	100.86	1	56216	56240	56396	55551	74030	0	1.984	1.984	1.984	1.984	1	1630.65	1635.85	1635.85	1604.9	0	696.5	683.7	698.8	676.9	1	1525	79.455	79.86	80.24	79.37	35090	0	52.939999	55.150002	52.689999	54.950001	52.222141	15885900	39.029999	39.400002	38.93	39.279999	39.279999	6360000
3	2018-10-01	112.400002	112.620003	112.150002	112.57	112.57	3892600	292.109985	292.929993	290.980011	291.730011	290.036316	62078900	26598.35938	26737.98047	26596.05078	26651.21094	26651.21094	238320000	4.35	4.65	4.3	4.65	4.65	1693300	1.1578	1.1609	1.163	1.1563	0	84.98	82.79	85.45	82.55	347530	1	75.77	73.73	76.0	73.19	1	38445	38500	38607	38055	21350	0	3.0860000000000003	3.067	3.095	3.063	1	826.9	818.6	828.4	811.4	1	1048.4	1064.3	1065.5	1037.7	0	2580	94.929	94.71	95.0	94.605	14860	1	18.440001	18.620001	18.43	18.549999	18.452368	30221100	15.5	16.01	15.45	15.95	15.95	26228400
4	2012-06-26	153.029999	153.300003	152.130005	152.619995	152.619995	6123400	131.699997	132.380005	130.929993	131.979996	115.719803	141634000	12503.57031	12576.41016	12452.03027	12534.66992	12534.66992	109270000	61.25	61.5	60.25	61.150002	59.45776	539300	1.249	1.2502	1.2531	1.2442	0	93.02	91.3	93.25	90.7	236480	1	79.48	79.23	79.69	78.36	1	52963	53601	53733	52703	54970	0	1.628	1.628	1.628	1.628	1	1431.65	1445.9	1446.8	1428.65	0	592.65	601.1	601.1	601.1	0	1250	82.539	82.65	82.865	82.43	25700	0	44.759998	45.23	43.900002	44.450001	42.243385	10339500	29.790001	29.91	29.43	29.809999	29.809999	6897600
5	2015-05-04	114.18	114.440002	113.879997	114.099998	114.099998	3648100	211.229996	212.020004	211.100006	211.320007	195.993423	70927200	18026.01953	18133.75977	18026.01953	18070.40039	18070.40039	86010000	25.700001	25.75	24.6	25.0	24.821238	963600	1.1146	1.1202	1.1226	1.1123	0	66.45	66.4	67.1	65.95	120210	0	58.98	59.36	59.79	58.52	0	37130	36901	37742	36763	530	1	2.146	2.133	2.148	2.087	1	1148.3	1129.55	1154.3	1129.15	1	782.65	773.7	784.0	772.1	1	1145	95.637	95.4	95.78	95.18	29210	1	20.59	20.66	20.280001	20.41	19.911242	20459700	20.26	20.309999	20.1	20.280001	20.280001	14035600
6	2018-06-04	122.849998	122.93	122.370003	122.370003	122.370003	4345400	274.52999900000003	275.190002	274.26001	274.899994	270.85614	45385200	24727.55078	24859.36914	24722.14063	24813.68945	24813.68945	340400000	5.55	5.6	5.45	5.45	5.45	497300	1.1699	1.1656	1.1744	1.1652	1	75.29	76.66	76.95	75.2	324290	0	64.92	65.7	65.98	64.53	0	39576	39543	39840	39461	10160	1	2.944	2.908	2.946	2.902	1	900.9	904.2	911.0	900.0	0	994.3	995.5	1004.4	988.5	0	2250	93.986	94.165	94.165	93.63	16760	0	22.440001	22.459999	22.24	22.280001	22.162737	14069800	13.3	13.33	13.06	13.12	13.12	19875500
7	2015-07-14	111.0	111.080002	110.629997	110.739998	110.739998	2601000	209.720001	211.050003	209.649994	210.720001	196.387939	81709600	17974.60938	18072.82031	17956.16992	18053.58008	18053.58008	76740000	18.700001	19.450001	18.65	19.0	18.86414	359200	1.1012	1.1004	1.1084	1.0966	1	58.51	57.71	58.82	56.43	143120	1	53.37	52.02	53.45	50.9	1	35172	35437	35448	35080	18690	0	2.397	2.447	2.45	2.388	0	1028.2	1034.6	1036.55	1025.9	0	657.1	659.0	665.3	651.2	0	960	96.784	97.095	97.22	96.3	29550	0	16.780001000000002	16.940001000000002	16.68	16.700001	16.291904000000002	16502400	17.35	17.860001	17.32	17.719998999999998	17.719998999999998	19802400
8	2018-06-22	120.209999	120.400002	120.099998	120.339996	120.339996	4489400	275.660004	275.790009	274.48999	274.73999	271.914032	54898500	24526.9707	24663.17969	24526.9707	24580.89063	24580.89063	473970000	5.6	5.65	5.45	5.55	5.55	441900	1.1657	1.1604	1.1677	1.16	1	75.55	73.24	75.83	73.24	377390	1	69.35	66.01	69.51	65.97	1	39796	39527	39845	39481	10630	1	2.895	2.904	2.928	2.893	0	878.7	864.0	878.7	857.6	1	946.4	944.6	956.2	942.3	1	2260	94.18	94.55	94.55	94.095	18270	0	21.99	22.23	21.959999	22.18	22.063263	31844700	13.71	14.03	13.59	14.02	14.02	32875800
9	2015-09-21	108.489998	108.660004	108.330002	108.529999	108.529999	4104800	196.440002	197.679993	195.210007	196.440002	184.03154	105726200	16406.09961	16578.59961	16391.88086	16510.18945	16510.18945	90730000	15.6	15.85	15.05	15.35	15.270329	1034000	1.1189	1.1284	1.1332	1.1183	0	48.92	47.64	48.99	47.48	179900	1	45.57	46.14	47.91	45.86	1	36172	36000	36247	35872	14890	1	2.199	2.148	2.217	2.148	1	971.75	981.65	984.65	969.75	0	616.1	607.55	618.9	601.0	1	765	96.034	95.44	96.135	95.18	36500	1	14.27	14.36	13.99	14.01	13.66764	58502000	14.92	15.19	14.82	15.05	15.05	23099000
10	2012-08-13	157.050003	157.449997	155.899994	155.990005	155.990005	4573300	140.600006	140.839996	140.03999299999998	140.770004	123.426857	79426900	13204.92969	13205.00977	13112.94043	13169.42969	13169.42969	67550000	57.25	58.25	56.400002	56.5	55.225071	444700	1.2332	1.228	1.2374	1.226	1	113.6	113.4	115.11	113.09	146510	1	92.81	93.38	94.27	92.18	0	53348	53582	53708	53312	29700	0	1.666	1.666	1.666	1.666	1	1388.85	1401.1	1404.2	1385.95	0	574.8	581.5	583.0	572.5	0	1120	82.486	82.64	82.765	82.285	13100	0	45.0	45.34	44.07	44.240002	42.043808	8020400	34.959999	35.0	34.380001	34.66	34.66	4096800
11	2013-02-21	152.0	153.410004	151.899994	152.619995	152.619995	17964800	150.96000700000005	151.419998	149.940002	150.419998	133.532425	183257000	13927.54004	13927.54004	13834.40039	13880.62012	13880.62012	131410000	47.450001	49.200001	47.349998	49.049999	48.22982	1104200	1.3189	1.3283	1.3291	1.3161	0	113.53	115.2	115.31	113.32	248790	0	92.92	94.78	94.98	92.69	0	54112	53671	54284	53077	107880	1	1.974	1.974	1.974	1.974	0	1624.75	1648.65	1651.15	1599.25	0	735.5	740.0	740.2	708.8	0	1250	81.551	81.175	81.625	81.125	39690	1	37.610001	38.709999	37.490002	38.119999	36.601902	23221700	33.5	33.689999	33.349998	33.43	33.43	7793300
12	2018-08-10	114.809998	115.230003	114.610001	114.690002	114.690002	6757900	283.450012	284.059998	282.359985	283.160004	280.247437	77076000	25401.18945	25401.18945	25222.88086	25313.14063	25313.14063	234480000	5.15	5.25	5.05	5.1	5.1	634300	1.1411	1.1526	1.1537	1.1384	0	72.81	71.97	73.14	71.4	228740	1	68.23	67.24	68.33	66.62	1	37968	38079	38130	37908	16060	0	2.873	2.929	2.931	2.853	0	828.8	833.9	837.1	828.5	0	901.1	899.6	904.4	890.1	1	2345	96.218	95.48	96.31	95.385	43150	1	20.67	20.780001	20.51	20.559999	20.45179	34589200	14.01	14.12	13.99	14.08	14.08	18042000
13	2017-03-06	117.349998	117.349998	116.629997	116.720001	116.720001	4883500	237.5	238.119995	237.00999500000003	237.710007	228.830185	55391500	20955.71094	20986.42969	20912.10938	20954.33984	20954.33984	266620000	14.75	14.75	13.8	14.3	14.3	1237600	1.0581	1.0617	1.0643	1.0575	0	56.01	55.8	56.25	55.32	224200	1	53.18	53.21	53.58	52.78	0	42429	42780	42799	42370	9170	1	2.494	2.474	2.507	2.457	1	980.6	1001.75	1002.2	977.8	0	773.7	779.0	779.0	767.95	1	920	101.645	101.44	101.74	101.225	38660	1	22.1	22.120001	21.35	21.639999	21.353817000000006	75805800	11.32	11.36	11.24	11.28	11.28	15630400
14	2013-05-31	135.71000700000002	136.050003	133.889999	133.919998	133.919998	9726600	165.369995	166.309998	163.130005	163.449997	145.74487299999996	176850100	15322.21973	15392.37988	15115.57031	15115.57031	15115.57031	208830000	39.900002	40.099998	38.950001	39.849998	39.183655	1308600	1.2999	1.3053	1.3063	1.2947	0	100.39	102.12	102.38	100.03	215280	0	91.67	93.75	93.95	91.67	0	43616	44377	44660	43350	52910	0	2.132	2.132	2.132	2.132	1	1456.75	1480.6	1483.25	1453.65	0	751.05	756.15	756.15	742.05	0	1080	83.40100000000002	83.1	83.65	83.05	40090	1	29.610001	29.85	29.129999	29.5	28.325190000000006	20244000	32.91	33.110001000000004	32.529999	32.610001000000004	32.610001000000004	6456700
15	2014-05-21	124.25	124.550003	123.529999	124.389999	124.389999	6846500	188.089996	189.220001	188.059998	189.130005	172.042618	89093000	16376.169919999998	16544.59961	16376.169919999998	16533.06055	16533.06055	76730000	29.15	29.5	28.799999	29.4	29.117212	649700	1.3687	1.3703	1.3724	1.3635	0	110.55	109.76	110.73	109.7	220000	1	103.85	102.99	104.32	102.81	1	40896	41095	41347	40818	19080	0	2.5340000000000003	2.509	2.5610000000000004	2.5	1	1474.7	1470.9	1484.25	1469.5	1	831.1	827.5	835.0	826.0	1	1055	80.15	80.075	80.37	79.94	17890	1	23.280001	23.49	23.219999	23.450001	22.72757	11669100	37.77	38.18	37.75	37.98	37.98	4562600
16	2015-01-21	125.18	125.339996	123.370003	124.230003	124.230003	11082700	201.5	203.660004	200.940002	203.080002	187.514191	122942700	17509.96094	17599.58008	17396.03906	17554.2793	17554.2793	95530000	33.349998	34.0	30.049999	31.049999	30.784012	6016100	1.161	1.1553	1.1677	1.1542	1	49.03	48.29	49.59	48.21	268650	1	47.35	46.74	48.25	46.6	1	39923	39772	40580	39565	38610	1	1.875	1.796	1.875	1.773	1	1272.6	1278.95	1289.35	1270.75	0	768.8	775.5	782.8	767.25	0	1180	93.14	93.3	93.325	92.36	55510	0	23.200001	23.219999	22.1	22.540001	21.989195	60199000	17.719998999999998	18.030001	17.6	17.77	17.77	23663900
17	2018-08-01	115.629997	115.699997	115.129997	115.139999	115.139999	7941700	281.559998	282.130005	280.130005	280.859985	277.971069	53853300	25461.63086	25488.80078	25278.32031	25333.82031	25333.82031	315880000	5.45	5.5	5.1	5.1	5.1	1443800	1.166	1.1691	1.1701	1.1656	0	72.39	74.07	74.12	72.13	284020	0	68.64	69.28	69.36	68.16	0	37956	38250	38250	37900	14720	0	3.005	2.958	3.016	2.954	1	821.5	839.7	840.8	816.4	0	911.9	929.1	930.4	906.0	0	2325	94.428	94.355	94.515	94.29	10720	1	21.25	21.290001	21.08	21.110001	20.998896	36248800	14.09	14.22	13.99	14.09	14.09	18113800
18	2017-02-17	118.190002	118.400002	117.620003	117.68	117.68	7338100	233.949997	235.089996	233.929993	235.089996	226.308044	77204100	20564.13086	20624.05078	20532.60938	20624.05078	20624.05078	340620000	19.0	19.1	18.299999	18.299999	18.205017	794300	1.0614	1.0675	1.0679	1.0605	0	55.81	55.73	55.88	55.1	270490	1	53.38	53.57	53.62	52.98	0	42937	42919	42999	42782	9840	0	2.42	2.457	2.465	2.4	0	1006.35	1014.95	1019.15	1003.75	0	781.6	792.35	792.35	782.0	0	890	100.951	100.495	100.96	100.44	27270	1	25.290001	25.32	24.73	24.790001	24.462162	50189500	11.32	11.42	11.31	11.39	11.39	13810200
19	2017-12-07	119.010002	119.239998	118.099998	118.489998	118.489998	12900200	264.070007	264.429993	262.940002	264.070007	257.829681	77218600	24116.59961	24262.88086	24101.24023	24211.48047	24211.48047	319060000	5.55	5.85	5.5	5.8	5.8	1199100	1.1773	1.1796	1.1816	1.1772	0	62.2	61.3	62.26	61.15	238960	1	56.5	56.01	56.68	55.74	1	37036	37469	37474	36992	15540	0	2.362	2.34	2.376	2.322	1	893.5	903.6	903.85	891.85	0	1006.45	988.1	1011.7	985.67	1	1540	93.769	93.565	93.78	93.495	14810	1	21.58	21.700001	21.4	21.58	21.294613	31467200	11.27	11.36	11.26	11.33	11.33	9103400
20	2016-08-22	127.629997	127.919998	127.449997	127.779999	127.779999	8627200	218.25999500000003	218.800003	217.830002	218.52999900000003	208.082901	61368800	18535.85938	18570.91992	18466.85938	18529.41992	18529.41992	73450000	20.299999	20.450001	20.049999	20.299999	20.194635	844900	1.1319	1.1305	1.1334	1.1273	0	49.16	50.7	50.7	49.07	270370	0	47.05	48.4	48.4	46.75	0	44516	45258	45258	44417	22360	0	1.544	1.597	1.6	1.536	0	1107.35	1112.4	1119.35	1101.9	0	692.08	708.1	711.28	690.83	0	655	94.499	94.57	94.94	94.425	13920	1	29.5	29.59	29.299999	29.459999	28.986603	47948100	11.1	11.11	10.95	10.97	10.97	24924100
21	2018-09-25	113.75	113.889999	113.57	113.650002	113.650002	3004800	291.5299990000001	291.649994	290.480011	290.75	289.061981	44370000	26601.58008	26634.84961	26475.58008	26492.21094	26492.21094	234110000	4.45	4.6	4.4	4.4	4.4	1917300	1.1772	1.1748	1.1793	1.173	1	81.87	81.35	82.55	81.17	240400	1	72.23	72.47	73.05	72.19	0	38242	37820	38390	37602	21070	1	3.0980000000000003	3.089	3.113	3.087	1	827.8	831.6	837.3	825.6	0	1073.3	1068.6	1071.2	1068.6	1	2575	93.711	93.82	93.96	93.59	14780	0	18.99	19.1	18.76	18.85	18.75079	34694500	15.32	15.36	15.18	15.27	15.27	18303900
22	2013-11-14	123.919998	124.910004	123.879997	124.269997	124.269997	7669700	178.53999299999995	179.419998	178.25	179.270004	161.480316	103435000	15806.21973	15884.99023	15798.74023	15876.21973	15876.21973	123860000	32.900002	33.450001	32.75	33.349998	32.982479	1187000	1.3459	1.3489	1.3499	1.3419	0	108.54	107.17	108.96	107.15	20850	1	93.96	93.59	94.52	92.59	1	46961	46780	47280	46780	17960	1	2.693	2.718	2.739	2.684	0	1448.7	1438.95	1457.65	1438.15	1	739.1	735.2	741.8	734.7	1	970	81.086	80.865	81.27	80.855	18550	1	24.25	24.59	24.120001	24.549999	23.572317	48882100	33.68	34.119999	33.450001	33.93	33.93	6325300
23	2013-07-15	124.080002	124.389999	123.839996	124.18	124.18	4133200	167.970001	168.389999	167.679993	168.149994	150.729141	69450600	15459.69043	15509.48047	15455.76953	15484.25977	15484.25977	99430000	32.5	32.849998	32.150002	32.450001	31.907393	569300	1.3062	1.3066	1.3085	1.2994	0	109.09	108.99	109.26	107.96	100860	1	106.47	106.12	106.7	104.72	1	40950	41536	41962	40871	29330	0	2.543	2.543	2.543	2.543	0	1419.45	1417.25	1426.8	1407.25	1	731.9	726.5	733.8	723.0	1	1000	83.196	83.115	83.62	83.035	27750	1	24.370001	24.58	24.15	24.290001	23.322674	12949200	37.369999	37.759998	37.360001	37.669998	37.669998	4741900
24	2013-05-09	141.330002	142.360001	140.509995	140.809998	140.809998	8263000	163.270004	163.699997	162.470001	162.880005	145.236649	106738600	15105.12012	15144.830080000002	15046.87012	15082.62012	15082.62012	97810000	37.349998	39.150002	36.900002	37.400002	36.774624	892800	1.3043	1.3154	1.318	1.3011	0	104.47	104.44	104.6	103.45	197070	1	96.18	96.62	96.79	95.38	0	45165	45094	45439	44742	40050	1	1.813	1.813	1.813	1.813	1	1503.8	1501.4	1518.95	1498.8	1	707.6	694.4	716.9	691.2	1	1150	82.875	81.965	82.915	81.835	34970	1	29.799999	30.959999	29.74	29.85	28.661253	22262200	34.209999	34.369999	33.990002000000004	34.169998	34.169998	4178500
25	2016-01-28	106.550003	106.860001	106.480003	106.540001	106.540001	5914200	189.960007	190.199997	187.160004	189.110001	178.218582	143798800	15960.28027	16102.13965	15863.71973	16069.63965	16069.63965	130120000	11.3	11.45	10.95	11.1	11.042388	559500	1.0939	1.0891	1.0969	1.0869	1	33.89	32.84	35.84	32.56	195140	1	33.75	32.22	34.86	31.77	1	34806	35310	35363	34500	21660	0	1.982	1.996	2.0380000000000003	1.971	0	869.0	882.45	886.8	863.6	0	492.5	500.55	505.55	491.45	0	650	98.539	99.005	99.15	98.45	34540	0	13.87	14.19	13.73	13.86	13.63728	51302800	9.8	9.86	9.41	9.7	9.7	66151100
26	2018-03-02	125.669998	125.690002	124.970001	125.389999	125.389999	9994300	265.799988	269.720001	264.820007	269.079987	264.064148	139083200	24394.91016	24592.46094	24217.75977	24538.06055	24538.06055	437130000	5.6	5.65	5.35	5.5	5.5	2117600	1.2317	1.2266	1.2336	1.225	1	64.37	64.07	64.64	63.2	266380	1	61.52	61.29	61.64	60.2	1	38335	38379	38599	37450	340	1	2.8680000000000003	2.819	2.87	2.793	1	967.4	970.0	971.3	961.5	0	980.7	980.1	984.45	969.1	1	1870	89.906	90.2	90.26	89.835	25820	0	21.77	21.889999	21.469999	21.49	21.376894	25906400	12.22	12.37	12.1	12.37	12.37	18037700
27	2017-02-15	116.330002	117.480003	116.25	117.449997	117.449997	7088400	233.449997	235.139999	233.389999	234.919998	226.144394	86785800	20504.26953	20620.44922	20496.0293	20611.85938	20611.85938	384380000	18.25	18.9	18.15	18.4	18.304499	935200	1.0601	1.0577	1.0611	1.0523	1	55.75	55.82	56.25	55.56	272520	0	53.01	53.03	53.54	52.76	0	42651	42559	42689	42286	11870	1	2.497	2.479	2.524	2.466	1	1012.35	1003.35	1014.45	990.7	1	788.65	785.35	789.15	785.35	1	875	101.164	101.315	101.75	100.975	42910	0	24.6	24.969999	24.5	24.93	24.600309	28928900	11.33	11.45	11.32	11.36	11.36	19615800
28	2015-10-20	112.379997	113.089996	112.379997	112.730003	112.730003	4903200	202.850006	203.839996	202.550003	203.110001	190.280212	78448500	17228.4707	17264.88086	17147.99023	17217.10938	17217.10938	106670000	19.0	20.1	18.950001	19.9	19.796713	902300	1.1345	1.1326	1.1387	1.1324	1	48.71	48.83	49.2	48.22	253330	1	45.55	46.25	46.52	45.23	0	37042	36850	37190	36773	21310	1	2.069	2.024	2.079	2.014	1	1020.7	1013.75	1024.65	1007.05	1	694.85	685.5	700.0	681.25	1	785	94.939	94.97	94.985	94.63	16710	0	15.9	16.52	15.89	16.33	15.930945	88202900	14.8	14.99	14.61	14.73	14.73	20257700
29	2017-06-30	118.080002	118.410004	117.949997	118.019997	118.019997	7272600	242.27999900000003	242.710007	241.580002	241.800003	234.92009	86820700	21348.59961	21426.11914	21325.08008	21349.63086	21349.63086	313260000	12.7	13.25	12.5	13.2	13.2	1541600	1.1426	1.1442	1.1448	1.1393	0	47.92	47.46	48.12	47.46	26180	1	46.34	44.91	46.38	44.91	1	38344	38600	38600	38157	15590	0	2.3040000000000003	2.268	2.309	2.261	1	927.7	923.7	930.9	920.2	1	836.65	847.05	847.9	832.65	0	0	95.421	95.31	95.565	95.225	20290	1	21.879999	22.129999	21.879999	22.08	21.787998	46691900	9.32	9.5	9.29	9.5	9.5	32678800
30	2018-10-18	115.830002	116.410004	115.629997	115.919998	115.919998	7964100	279.399994	280.070007	274.970001	276.399994	274.795288	134557500	25645.56055	25691.46094	25236.00977	25379.44922	25379.44922	328020000	4.6	4.65	4.5	4.55	4.55	504900	1.1453	1.15	1.1528	1.1448	0	79.29	80.23	80.31	78.69	359010	0	68.83	69.94	70.0	68.53	0	38859	38702	38960	38525	9410	1	3.177	3.207	3.217	3.16	0	831.5	835.0	837.3	828.6	0	1062.5	1064.9	1070.6	1057.5	0	2490	95.638	95.365	95.735	95.21	23260	1	19.85	20.35	19.77	20.0	19.894737	40595000	14.56	14.76	14.51	14.56	14.56	23906400
31	2016-06-06	118.889999	119.169998	118.459999	118.919998	118.919998	9887900	210.699997	211.770004	210.50999500000003	211.350006	200.20459	64887000	17825.68945	17949.67969	17822.81055	17920.33008	17920.33008	71870000	23.700001	24.0	23.049999	23.799999	23.67647	1141700	1.1355	1.1353	1.1396	1.1328	0	50.55	49.83	50.83	49.72	223760	1	49.73	48.91	49.93	48.74	1	39142	39203	39443	39092	14060	1	1.737	1.704	1.742	1.704	1	996.85	988.5	998.9	985.35	1	557.05	557.7	558.75	556.3	1	650	93.89	93.945	94.265	93.74	30340	0	25.280001	25.540001	24.84	25.450001	25.04104	76841900	12.01	12.08	11.9	12.04	12.04	23410200
32	2013-05-02	142.0	142.470001	141.639999	141.919998	141.919998	11502200	158.679993	159.889999	158.529999	159.75	142.445679	96407600	14700.9502	14834.62988	14700.9502	14831.580080000002	14831.580080000002	91180000	38.299999	38.700001	37.599998	37.950001	37.31543	738300	1.3064	1.318	1.3216	1.3037	0	102.85	99.82	102.98	99.51	287670	1	94.03	91.07	94.32	90.72	1	44541	43772	45196	43598	3910	1	1.624	1.624	1.624	1.624	0	1505.5	1477.9	1507.6	1463.35	1	695.2	686.2	696.1	683.2	1	1150	82.28200000000002	81.64	82.415	81.54	43070	1	29.879999	29.959999	29.370001	29.629999	28.450012	12825400	32.59	33.580002	32.540001000000004	33.490002000000004	33.490002000000004	7914600
33	2018-03-19	124.57	125.160004	124.419998	124.870003	124.870003	4335400	273.350006	274.399994	268.619995	270.48999	266.510986	109208400	24893.68945	24893.68945	24453.14063	24610.91016	24610.91016	377990000	5.4	5.5	5.3	5.3	5.3	1975500	1.2335	1.2284	1.2361	1.2258	1	66.05	66.01	66.39	65.39	272420	0	62.14	62.12	62.35	61.38	1	38520	38294	38550	38201	11490	1	2.8560000000000003	2.857	2.879	2.833	1	954.7	950.2	958.2	942.1	1	982.7	985.0	987.95	985.0	0	1945	89.98299999999998	90.18	90.35	89.97	1710	0	21.41	21.559999	21.219999	21.51	21.39679	30109500	12.57	12.58	12.39	12.55	12.55	22842900
34	2013-04-03	152.020004	152.529999	149.919998	150.729996	150.729996	15740800	156.910004	157.029999	154.820007	155.229996	138.415298	154167400	14662.00977	14683.12988	14525.36035	14550.34961	14550.34961	127140000	42.549999	42.549999	39.549999	40.450001	39.773628	2331500	1.2851	1.2819999999999998	1.2865	1.279	1	107.11	110.28	110.43	106.78	304650	0	94.5	96.98	97.0	94.23	0	50722	51240	51450	50423	89880	0	1.816	1.816	1.816	1.816	0	1531.75	1577.1	1577.1	1530.95	0	754.3	751.5	751.5	751.5	0	1215	82.861	83.075	83.245	82.77	20050	0	35.759998	36.18	34.02	34.25	32.886028	42315900	34.630001	34.669998	33.700001	33.759998	33.759998	8728900
35	2017-05-19	119.389999	119.550003	118.879997	119.400002	119.400002	6787300	237.330002	239.080002	237.270004	238.309998	230.405792	115011400	20698.2793	20857.13086	20687.93945	20804.83984	20804.83984	365180000	16.9	17.4	16.75	17.299999	17.299999	2659900	1.1207	1.1103	1.1214	1.1097	1	53.61	52.57	53.82	52.55	333270	1	50.49	49.41	50.66	49.41	1	39111	38820	39225	38808	14400	1	2.235	2.231	2.261	2.224	1	940.4	934.05	946.05	930.1	1	759.8	759.55	765.2	755.0	0	940	97.03	97.715	97.74	96.965	26380	0	22.969999	23.01	22.809999	22.860001	22.557684	38486000	10.4	10.49	10.38	10.48	10.48	24768200
36	2016-10-07	120.489998	120.580002	118.419998	119.739998	119.739998	17907300	216.100006	216.300003	214.190002	215.039993	205.794128	89788300	18295.34961	18319.73047	18149.34961	18240.49023	18240.49023	82680000	17.9	18.25	16.950001	17.15	17.060986	1277500	1.1201	1.1151	1.1207	1.1103	1	51.93	52.72	52.84	51.33	310020	0	49.62	50.7	50.85	49.51	0	41865	41625	42300	41060	38100	1	1.723	1.732	1.771	1.7180000000000002	0	970.75	971.9	980.9	953.5	0	669.4	672.25	680.0	666.1	1	665	96.654	96.85	97.215	96.405	49510	0	23.57	23.74	22.59	23.0	22.630409	82953600	11.49	11.51	11.27	11.33	11.33	54470000
37	2018-02-01	127.18	128.149994	127.080002	128.070007	128.070007	10854600	281.070007	283.059998	280.679993	281.579987	276.331146	90102500	26083.03906	26306.69922	26014.43945	26186.71094	26186.71094	410620000	6.55	6.55	6.35	6.5	6.5	1312600	1.251	1.2414	1.2524	1.2386	1	69.65	69.0	69.97	68.81	336920	1	66.11	64.92	66.29	64.69	1	39309	39386	39580	39225	16800	0	2.782	2.724	2.793	2.72	1	1009.6	1005.2	1013.4	995.9	1	1015.05	1012.7	1012.7	1012.7	1	1835	88.505	88.935	89.17	88.385	23880	0	23.57	23.809999	23.450001	23.700001	23.575264	33277700	13.08	13.26	13.03	13.24	13.24	20074200
38	2012-08-17	157.059998	157.070007	156.220001	156.720001	156.720001	7812100	142.229996	142.300003	141.860001	142.179993	124.663124	90813700	13251.2002	13281.32031	13244.84961	13275.2002	13275.2002	138550000	58.849998	59.549999	58.5	59.049999	57.717533	457000	1.2334	1.2355	1.2382	1.2288	0	113.71	114.48	114.77	112.7	178790	0	96.03	95.49	96.53	95.24	1	53631	53723	53890	53610	36760	0	1.814	1.814	1.814	1.814	0	1474.75	1437.0	1475.6	1437.0	1	607.2	582.8	607.9	582.7	1	1100	82.663	82.445	82.825	82.38	15870	1	45.75	45.900002	45.060001	45.34	43.08920300000001	7456000	35.759998	35.950001	35.52	35.950001	35.950001	5130700
39	2012-01-04	155.429993	157.380005	155.339996	156.71000700000005	156.71000700000005	11549700	127.199997	127.809998	126.709999	127.699997	110.90391499999998	127186500	12392.45996	12430.0	12337.25	12418.41992	12418.41992	145130000	73.699997	74.5	72.5	73.099998	70.624977	743500	1.2942	1.3051	1.3074	1.2898	0	113.7	112.1	113.97	111.27	221270	1	103.29	103.0	103.75	101.89	1	52761	53000	53420	52260	92990	0	1.984	1.984	1.984	1.984	1	1426.05	1434.5	1441.35	1419.0	0	649.9	664.9	668.1	646.1	0	1400	80.425	79.97	80.64	79.845	14080	1	53.610001	54.540001	53.34	53.740002	51.072212	8184000	39.5	39.959999	39.380001	39.77	39.77	13812800
40	2012-08-23	161.410004	162.449997	161.229996	161.889999	161.889999	17237600	141.470001	141.479996	140.440002	140.660004	123.330429	111466400	13171.37012	13171.37012	13046.45996	13057.45996	13057.45996	108800000	67.599998	67.949997	64.849998	65.099998	63.631012	1173400	1.2564	1.2528	1.2591	1.2524	1	115.01	114.84	116.38	114.33	196030	1	95.97	97.41	98.4	95.85	0	56778	55425	57180	55425	107340	1	1.675	1.675	1.675	1.675	0	1542.25	1539.6	1563.3	1531.0	1	652.0	631.8	657.3	628.9	1	1100	81.359	81.48	81.535	81.22	22210	0	47.959999	48.150002	47.349998	47.419998	45.065945	14891700	36.349998	36.450001	35.650002	35.759998	35.759998	9755100
41	2014-09-12	118.629997	118.900002	118.07	118.379997	118.379997	8126500	200.100006	200.119995	198.559998	199.130005	182.006836	117409300	17044.05078	17044.05078	16937.66992	16987.50977	16987.50977	82820000	37.400002	38.599998	37.099998	38.200001	37.872765	1061800	1.2965	1.2925	1.298	1.2909	1	97.11	98.25	98.8	96.83	103490	0	92.16	93.08	93.7	91.99	0	41309	41180	41398	41011	16960	1	2.609	2.547	2.616	2.545	1	1371.85	1370.95	1371.85	1356.4	1	836.05	830.1	830.1	822.3	1	1275	84.24	84.295	84.425	84.09	16340	0	24.030001	24.200001	23.790001	23.879999	23.144323	32421600	34.59	34.799999	34.299999	34.380001	34.380001	4112900
42	2013-01-08	160.46000700000005	160.990005	160.009995	160.559998	160.559998	7694800	145.71000700000005	145.910004	144.979996	145.550003	129.209152	121265100	13377.41992	13377.41992	13293.12988	13328.84961	13328.84961	129570000	61.849998	62.25	61.150002	62.150002	60.747581	552700	1.3083	1.3116	1.3142	1.3058	0	111.94	111.42	112.47	111.12	194000	1	93.16	93.41	93.89	92.77	0	58470	58050	58650	58050	64000	1	1.864	1.864	1.864	1.864	0	1582.35	1560.95	1587.35	1553.4	1	673.7	672.9	679.2	664.7	1	1080	80.445	80.31	80.57	80.22	15520	1	44.52	44.700001	43.990002	44.650002	42.871861	11815600	34.009998	34.029999	33.73	33.959999	33.959999	3841500
43	2016-04-25	118.139999	118.709999	118.110001	118.230003	118.230003	4369400	208.259995	208.660004	207.539993	208.610001	197.609085	66166500	17990.93945	17990.93945	17855.55078	17977.24023	17977.24023	83770000	18.950001	19.25	18.4	18.950001	18.851645	1226300	1.1266	1.1231	1.128	1.1216	1	44.48	45.13	45.59	44.26	211680	0	42.98	43.81	44.1	42.64	0	40102	40300	40375	39705	23830	1	1.915	1.891	1.914	1.865	1	1016.95	1008.3	1020.4	1000.95	1	605.6	606.0	609.05	595.0	0	740	94.801	95.045	95.1	94.65	15040	0	22.73	22.889999	22.370001	22.459999	22.099087	39890900	10.78	10.81	10.47	10.55	10.55	21975800
44	2016-12-13	110.57	110.790001	110.059998	110.449997	110.449997	7961600	227.020004	228.339996	227.0	227.75999500000003	217.967209	110477500	19852.21094	19953.75	19846.44922	19911.21094	19911.21094	388420000	15.25	15.3	14.65	14.95	14.872405	951500	1.0627	1.0635	1.0668	1.0603	0	55.72	55.7	56.44	55.13	283430	1	52.45	52.53	53.43	52.38	1	41235	41620	41760	40972	13390	0	2.4730000000000003	2.468	2.495	2.438	0	934.75	932.05	939.8	924.55	1	731.5	730.95	730.95	730.95	1	780	101.107	100.97	101.195	100.785	36790	1	20.73	21.1	20.59	21.040001	20.701906	58388500	11.79	11.81	11.62	11.73	11.73	33284600
45	2014-10-17	119.059998	119.230003	118.419998	118.989998	118.989998	8059000	188.419998	189.75	187.619995	188.470001	173.068893	214625000	16118.38965	16427.38086	16118.38965	16380.41016	16380.41016	137910000	36.5	36.549999	34.75	35.0	34.70018	1496300	1.2763	1.2811	1.2837	1.2744	0	86.16	86.5	87.34	85.49	280470	1	83.0	83.43	84.7	82.69	0	38399	38750	38882	38362	19770	0	2.199	2.155	2.229	2.122	1	1262.35	1256.2	1264.45	1253.35	1	756.7	742.0	761.0	740.25	1	1230	85.213	85.025	85.355	84.855	26570	1	21.41	21.440001	20.690001	20.690001	20.052597	54513000	31.33	31.629999	31.030001	31.25	31.25	7509000
46	2013-01-04	159.520004	160.630005	158.889999	160.440002	160.440002	19179800	145.970001	146.610001	145.669998	146.369995	129.937088	116817700	13391.04981	13447.11035	13376.23047	13435.20996	13435.20996	107590000	62.75	63.5	61.75	63.299999	61.871635	596000	1.3069	1.3048	1.3091	1.2999	1	111.31	111.72	111.78	110.38	191330	0	93.17	92.91	93.25	91.56	1	57537	58525	58525	56805	110300	0	1.903	1.903	1.903	1.903	0	1560.8	1555.1	1565.4	1543.6	1	687.8	679.05	691.1	679.05	0	1080	80.61	80.77	80.995	80.52	40390	1	44.790001	45.330002	44.5	45.330002	43.524776	16822300	33.700001	33.889999	33.57	33.880001	33.880001	5940900
47	2016-04-01	116.080002	116.980003	115.550003	116.93	116.93	10405400	204.350006	207.139999	203.979996	206.919998	196.008209	114423500	17661.74023	17811.48047	17568.01953	17792.75	17792.75	104890000	15.35	15.65	15.0	15.65	15.568771	599900	1.1387	1.138	1.1439	1.1334	1	38.67	40.14	40.43	38.55	286170	0	36.7	38.22	38.64	36.7	0	35922	36704	36848	35419	28820	0	1.774	1.784	1.814	1.7619999999999998	1	959.1	976.15	987.6	952.75	0	560.9	564.25	575.05	557.0	0	740	94.618	94.62	95.1	94.325	28250	1	19.459999	20.120001	19.32	20.120001	19.796688	58369200	9.41	9.46	9.32	9.33	9.33	40266100
48	2012-07-06	154.229996	154.490005	152.949997	153.71000700000005	153.71000700000005	7045700	135.470001	135.770004	134.850006	135.490005	118.797394	151192100	12889.40039	12889.40039	12702.99023	12772.46973	12772.46973	96760000	61.450001	62.299999	60.700001	61.0	59.311913	804200	1.2288	1.2392	1.2403	1.226	0	98.19	100.4	100.4	97.73	223920	0	84.12	86.86	87.25	84.14	0	53061	53673	53742	52960	69520	1	1.5490000000000002	1.5490000000000002	1.5490000000000002	1.5490000000000002	0	1445.85	1477.65	1478.95	1440.45	0	577.2	587.5	588.4	574.4	0	1250	83.561	82.91	83.605	82.885	30580	1	45.009998	45.41	44.25	44.43	42.224377	12260200	31.77	31.99	31.549999	31.59	31.59	9573900
49	2014-04-16	125.370003	125.57	125.029999	125.540001	125.540001	4071300	185.470001	186.139999	184.649994	186.130005	169.31368999999995	105197000	16266.23047	16424.84961	16266.23047	16424.84961	16424.84961	94650000	29.0	29.200001	28.5	28.75	28.473463	842700	1.3816	1.3814	1.3852	1.3804	1	109.6	109.43	110.36	109.0	229360	1	103.81	103.81	105.04	103.18	0	42416	42259	42757	41761	24430	1	2.635	2.6260000000000003	2.661	2.625	1	1440.5	1442.25	1446.25	1434.5	0	802.3	795.0	804.05	790.15	1	1125	79.883	79.895	79.955	79.715	10730	0	24.040001	24.08	23.67	23.799999	23.066788	24011100	37.779999	37.810001	37.25	37.48	37.48	4669400
50	2015-11-24	103.120003	103.25	102.690002	102.940002	102.940002	3479600	207.869995	209.830002	207.410004	209.350006	196.126068	98874400	17770.90039	17862.59961	17683.50977	17812.18945	17812.18945	127170000	15.5	15.7	15.1	15.45	15.369809	737800	1.0641	1.0634	1.0674	1.062	1	46.12	45.11	46.5	44.92	271930	1	42.64	42.08	43.5	41.9	1	33889	33643	33997	33566	17400	1	2.239	2.2430000000000003	2.252	2.206	0	842.75	849.35	851.9	837.0	0	541.5	543.85	545.0	533.3	1	740	99.59	99.785	99.845	99.515	23230	0	13.6	13.88	13.49	13.84	13.501794	59251900	13.35	13.5	13.2	13.32	13.32	25560200
51	2017-05-16	117.449997	117.910004	117.400002	117.650002	117.650002	4942800	240.639999	240.669998	239.630005	240.080002	232.117081	51241800	20984.48047	21033.5293	20932.88086	20979.75	20979.75	311580000	17.0	17.0	16.549999	16.9	16.9	1625600	1.1082	1.0976	1.1098	1.0972	1	51.65	51.88	52.36	51.1	340960	0	48.25	48.86	49.42	48.2	0	38744	38621	38775	38580	9860	1	2.326	2.34	2.361	2.306	0	944.0	932.15	946.0	931.15	1	791.55	794.7	806.5	785.5	0	950	97.998	98.76	98.77	97.97	32800	0	22.870001	23.049999	22.84	22.959999	22.656361	32089000	10.22	10.26	10.09	10.11	10.11	16824900
52	2018-05-18	122.050003	122.650002	122.010002	122.410004	122.410004	6837100	271.619995	272.02999900000003	270.929993	271.329987	267.338654	64368000	24707.7207	24774.9707	24664.86914	24715.08984	24715.08984	269700000	5.0	5.1	4.95	5.0	5.0	1456400	1.1778	1.1796	1.1825	1.1749	0	78.51	79.46	79.87	78.33	277280	0	71.39	71.56	71.75	71.0	0	40195	40066	40248	40050	9040	1	3.06	3.119	3.128	3.0580000000000003	0	886.8	890.8	892.5	881.2	0	957.3	971.7	974.0	953.0	0	2200	93.544	93.44	93.74	93.24	19440	1	22.1	22.26	22.030001	22.190001	22.073212	21201900	14.44	14.5	14.37	14.43	14.43	12458100
53	2017-11-10	121.989998	122.110001	120.940002	121.129997	121.129997	7116200	257.730011	258.290009	257.369995	258.089996	251.990967	59984700	23432.71094	23452.19922	23392.96094	23422.21094	23422.21094	351280000	6.45	6.45	6.0	6.05	6.05	1032300	1.1665	1.1642	1.168	1.1623	1	63.52	63.8	64.27	63.35	307970	0	56.81	56.95	57.26	56.48	0	39507	39657	39965	39319	14490	0	2.402	2.34	2.405	2.336	1	931.15	940.45	943.7	930.25	0	992.9	1010.12	1010.67	991.7	0	1300	94.278	94.365	94.555	94.155	14650	0	22.809999	22.870001	22.48	22.52	22.222181	35502900	11.48	11.52	11.36	11.42	11.42	11713000
54	2014-05-02	123.690002	125.669998	123.330002	125.059998	125.059998	9912900	188.309998	189.139999	187.779999	188.059998	171.069305	98122000	16562.33984	16620.06055	16488.31055	16512.89063	16512.89063	78910000	30.1	31.200001	29.799999	30.950001	30.652304	673500	1.3869999999999998	1.3868	1.3881	1.3811	1	108.59	107.72	108.99	107.6	215150	1	99.93	99.24	100.21	99.24	1	42083	40940	42265	40900	790	1	2.5860000000000003	2.615	2.7	2.573	0	1439.55	1424.95	1444.9	1418.75	1	812.4	815.85	819.2	808.1	0	1050	79.563	79.56	79.935	79.515	23760	0	23.92	24.389999	23.809999	24.32	23.57077	30655700	36.169998	36.400002	36.099998	36.290001	36.290001	1846200
55	2012-07-09	153.610001	154.580002	153.429993	154.03999299999995	154.03999299999995	4468500	135.380005	135.570007	134.699997	135.320007	118.648331	103780500	12772.01953	12772.01953	12686.57031	12736.29004	12736.29004	100150000	60.900002	61.150002	59.700001	60.5	58.825745	552600	1.2319	1.2271	1.2325	1.2256	1	100.32	98.15	101.06	97.92	225170	1	85.71	84.34	86.62	84.14	1	53544	53260	53580	53174	42530	1	1.513	1.513	1.513	1.513	0	1446.6	1441.55	1450.9	1435.05	1	583.2	578.1	584.9	575.5	1	1250	83.351	83.56	83.63	83.265	23710	0	44.310001	44.509998	43.799999	44.25	42.053314	8547200	31.709999	32.459999	31.66	32.169998	32.169998	6693700
56	2018-02-05	126.82	127.309998	126.440002	126.709999	126.709999	13596300	273.450012	275.850006	263.309998	263.929993	259.010132	294681800	25337.86914	25520.5293	23923.88086	24345.75	24345.75	714450000	6.1	6.25	6.05	6.15	6.15	2052100	1.2368	1.2455	1.2475	1.2362	0	67.62	68.15	68.46	66.9	335640	0	63.62	65.05	65.44	63.42	0	38553	38480	38863	38408	13600	0	2.709	2.847	2.885	2.698	0	994.8	992.5	1000.6	990.5	1	1023.9	1020.0	1026.0	1018.9	0	1860	89.405	89.185	89.58	88.875	37140	1	23.0	23.02	22.48	22.709999	22.590473	53158400	13.03	13.07	12.73	12.77	12.77	30728600
57	2014-03-21	129.03999299999998	129.089996	128.410004	128.470001	128.470001	7237300	187.710007	189.020004	186.029999	186.199997	169.377365	163128000	16332.69043	16456.44922	16290.79004	16302.76953	16302.76953	353670000	32.099998	32.299999	30.9	31.35	31.048456	2957800	1.3794	1.3779	1.3813	1.3767	1	106.92	106.22	107.77	106.01	167800	1	99.62	98.71	100.37	98.37	1	44651	44871	45330	44600	21620	0	2.7460000000000004	2.766	2.784	2.741	0	1436.3	1436.5	1448.45	1434.3	0	788.75	798.0	798.0	788.0	1	1100	80.26100000000002	80.335	80.385	80.195	20160	0	25.85	25.940001	25.280001	25.52	24.733799	23183300	35.759998	36.139999	35.73	35.84	35.84	2708000
58	2012-11-14	167.46000700000005	168.03999299999995	166.779999	167.139999	167.139999	8510500	138.21000700000002	138.429993	135.619995	135.929993	119.819359	191505000	12746.54004	12797.73047	12542.67969	12570.9502	12570.9502	162180000	74.050003	74.650002	72.25	72.400002	70.766289	604300	1.2736	1.2706	1.2778	1.27	1	109.61	108.12	110.35	107.8	113910	1	86.41	85.44	86.72	85.0	1	61375	61199	61450	60680	46290	1	1.589	1.589	1.589	1.589	0	1586.45	1586.15	1602.2	1579.5	1	633.4	635.8	649.5	633.4	0	1150	81.1	81.15	81.215	80.94	23310	0	49.419998	49.450001	47.16	47.220001	44.875877	25574300	31.52	31.92	31.389999	31.77	31.77	11898600
59	2014-12-31	114.889999	115.0	113.279999	113.580002	113.580002	7624200	207.990005	208.190002	205.389999	205.539993	189.785645	130333800	17987.66016	18043.2207	17820.88086	17823.07031	17823.07031	82840000	30.35	30.799999	29.75	30.4	30.139582	803800	1.2098	1.2155	1.2172	1.2096	0	57.33	57.35	57.68	55.81	148140	0	53.78	53.99	54.14	52.56	0	35990	37205	37324	35858	21330	0	2.17	2.1830000000000003	2.19	2.165	0	1209.15	1217.85	1220.45	1203.75	0	798.4	805.75	807.5	795.0	0	0	90.647	90.255	90.665	90.155	18530	1	18.27	18.6	18.049999	18.379999	17.930849	29107600	20.01	20.42	19.84	20.360001	20.360001	24301300
60	2017-01-03	109.620003	111.0	109.370003	110.470001	110.470001	7527400	225.039993	225.830002	223.880005	225.240005	216.826019	91366500	19872.85938	19938.5293	19775.92969	19881.75977	19881.75977	339180000	16.25	16.9	16.200001	16.700001	16.613323	1059000	1.0406	1.0455	1.0492	1.0341	0	55.47	57.05	58.37	55.3	340820	0	52.48	54.24	55.28	52.15	0	40270	39350	40570	39250	23030	1	2.448	2.439	2.518	2.437	1	930.2	906.55	948.75	905.1	1	710.4	698.25	715.75	696.75	1	770	103.201	102.815	103.815	102.625	51700	1	21.07	21.77	20.98	21.76	21.472231	83239600	11.98	12.0	11.36	11.44	11.44	36183500
61	2013-09-04	134.610001	134.839996	133.720001	134.660004	134.660004	7785400	164.429993	166.029999	164.130005	165.75	148.57782	97389400	14832.419919999998	14956.74023	14799.08984	14930.87012	14930.87012	122150000	43.0	43.849998	42.75	43.799999	43.317318	976300	1.3209	1.3171	1.3219999999999998	1.3156	1	114.91	115.65	116.09	114.4	209650	0	107.34	108.53	108.7	106.86	0	53141	56305	57450	52800	220	0	2.897	2.865	2.908	2.847	1	1499.15	1536.25	1539.75	1491.3	0	696.6	717.5	717.5	697.5	0	0	82.205	82.405	82.47	82.105	22100	0	28.049999	28.58	27.879999	28.58	27.441828000000005	34233800	38.349998	38.549999	38.139999	38.34	38.34	4293200
62	2013-04-12	148.649994	148.850006	143.429993	143.949997	143.949997	55601800	158.679993	159.03999299999995	157.919998	158.800003	141.598557	116359900	14865.13965	14865.20996	14790.57031	14865.05957	14865.05957	119570000	39.0	39.0	36.700001	37.75	37.118771	1961100	1.3112	1.3098	1.3127	1.3037	1	103.11	104.29	104.39	101.09	121490	0	90.66	93.54	93.57	90.32	0	49430	51617	51667	49000	119650	0	1.721	1.721	1.721	1.721	0	1486.45	1535.7	1535.75	1486.35	0	707.95	709.05	709.1	709.05	0	1200	82.406	82.295	82.585	82.14	25290	1	33.389999	33.450001	32.110001000000004	32.220001	30.936871000000004	40555900	32.740002000000004	32.860001000000004	32.310001	32.529999	32.529999	10147800
63	2016-07-11	129.490005	129.899994	129.160004	129.28999299999998	129.28999299999998	10855600	213.190002	214.070007	212.949997	213.399994	203.198151	73633900	18161.5293	18283.90039	18161.5293	18226.92969	18226.92969	80880000	24.799999	25.65	24.549999	25.15	25.019463	1427300	1.1058	1.1052	1.1076	1.1016	1	46.25	46.49	47.1	45.9	229280	0	44.54	45.13	45.83	44.48	0	47812	47900	48611	47621	27670	1	1.43	1.366	1.435	1.358	1	1102.7	1105.2	1109.3	1093.5	0	624.42	619.55	627.03	615.45	1	650	96.59	96.35	96.805	96.285	11610	1	30.23	30.73	30.139999	30.6	30.108284	46584000	10.91	10.95	10.64	10.65	10.65	16805900
64	2013-03-06	152.169998	153.380005	151.649994	153.229996	153.229996	10856000	154.839996	154.919998	154.160004	154.5	137.154327	94469900	14253.76953	14320.65039	14253.0	14296.24023	14296.24023	116510000	47.650002	48.700001	46.099998	48.700001	47.885674	1570900	1.2967	1.3053	1.3072	1.2963	0	111.06	111.83	112.23	110.46	201770	0	90.43	90.9	91.24	89.62	0	54968	54810	55500	54502	66920	1	1.939	1.939	1.939	1.939	1	1591.25	1593.55	1602.8	1576.3	0	738.05	743.4	744.95	735.65	1	1200	82.507	82.02	82.64	81.975	26040	1	35.889999	37.450001	35.57	37.439999	35.948986	33784100	32.59	32.59	32.23	32.540001000000004	32.540001000000004	4855900
65	2016-06-21	121.650002	121.860001	120.769997	120.839996	120.839996	14585600	208.300003	208.919998	207.779999	208.440002	198.475281	72461700	17827.33008	17877.83984	17799.80078	17829.73047	17829.73047	85130000	20.75	20.950001	20.299999	20.549999	20.443338	854100	1.1242	1.1312	1.1351	1.1241	0	50.62	50.43	51.1	49.46	256950	0	48.85	49.14	49.32	48.16	0	41355	41688	41747	41151	22760	0	1.709	1.671	1.711	1.661	1	978.65	987.25	994.45	973.05	0	554.05	543.85	547.3	543.85	1	670	94.061	93.62	94.195	93.47	19210	1	25.110001	25.360001	24.91	24.93	24.529396	78428000	11.76	11.94	11.69	11.89	11.89	21823000
66	2017-06-15	119.220001	119.5	119.129997	119.32	119.32	6796700	242.679993	243.910004	242.360001	243.770004	235.684708	66464900	21291.68945	21367.2793	21261.86914	21359.90039	21359.90039	317200000	13.15	13.6	13.05	13.35	13.35	2305700	1.1145	1.1219	1.1231	1.1132	0	46.92	46.8	47.2	46.7	301400	0	44.25	44.72	44.84	44.25	0	38721	39150	39150	38555	18620	0	2.164	2.125	2.172	2.125	1	922.6	938.15	941.75	918.3	0	857.95	857.75	864.05	845.1	1	970	97.437	96.91	97.555	96.84	21800	1	22.0	22.34	21.959999	22.1	21.807735	74322300	9.22	9.24	9.16	9.18	9.18	31606500
67	2017-11-27	123.260002	123.330002	122.669998	122.830002	122.830002	4961200	260.410004	260.75	260.0	260.230011	254.080414	52274900	23552.85938	23638.91992	23545.01953	23580.7793	23580.7793	296320000	6.3	6.3	5.9	5.9	5.9	918200	1.1898	1.1933	1.1962	1.1896	0	63.84	63.8	63.99	63.1	249090	0	57.71	58.7	58.76	57.4	0	39266	39426	39494	39155	10920	1	2.331	2.342	2.354	2.324	0	949.2	942.35	952.95	940.25	1	1001.22	993.9	1002.9	987.9	1	1500	92.825	92.665	92.865	92.43	22700	1	23.1	23.139999	22.879999	23.049999	22.745171	24489800	11.65	11.68	11.51	11.59	11.59	13886000
68	2018-06-27	118.959999	119.050003	118.480003	118.580002	118.580002	6480100	272.26001	273.869995	269.179993	269.350006	266.579468	105110700	24303.10938	24569.01953	24115.82031	24117.58984	24117.58984	313790000	5.25	5.3	4.7	4.8	4.8	2129700	1.1554	1.1647	1.1674	1.1541	0	77.62	76.54	78.16	76.28	166190	1	72.61	70.74	73.17	70.69	1	39642	39580	39767	39463	12190	1	2.827	2.884	2.886	2.826	0	861.0	871.1	872.3	856.0	0	943.9	952.0	957.6	935.0	0	2260	94.969	94.375	95.11	94.2	20160	1	21.85	22.030001	21.790001	21.809999	21.69521	29246500	14.49	14.8	14.48	14.65	14.65	34440900
69	2014-12-17	115.099998	115.480003	113.580002	114.269997	114.269997	9097300	198.440002	202.339996	198.289993	201.789993	185.30043	253910100	17069.16016	17389.30078	17069.16016	17356.86914	17356.86914	118220000	29.299999	31.1	29.15	30.9	30.635298	1462000	1.2343	1.2512	1.2517	1.2322	0	61.18	59.9	63.4	58.71	304050	1	55.81	55.6	59.08	54.31	1	36731	36762	37047	36226	22810	1	2.136	2.061	2.15	2.047	1	1195.15	1202.85	1206.55	1189.7	0	779.25	780.25	792.95	775.0	0	1200	89.32600000000002	88.19	89.365	88.085	60780	1	17.280001000000002	18.1	17.16	17.98	17.426085	90028100	20.959999	22.43	20.85	21.34	21.34	47424400
70	2012-09-25	171.759995	172.110001	170.5	170.770004	170.770004	10365300	145.96000700000005	146.240005	144.059998	144.100006	127.021065	133165200	13559.919919999998	13620.20996	13457.25	13457.54981	13457.54981	138630000	76.5	77.050003	73.400002	73.5	71.84146899999998	1136900	1.29	1.2933	1.2973	1.2887	0	110.45	109.93	111.47	109.44	195940	1	90.78	92.2	93.3	90.66	0	62314	62599	63140	62112	61820	0	1.671	1.671	1.671	1.671	0	1632.85	1626.7	1647.35	1622.2	1	638.4	645.0	649.5	636.5	0	1125	79.608	79.555	79.755	79.375	16290	1	53.709999	53.959999	52.16	52.169998	49.580139	17410200	34.310001	34.5	33.75	33.75	33.75	5975400
71	2013-10-18	126.870003	127.330002	126.599998	126.849998	126.849998	5350500	173.860001	174.509995	173.509995	174.389999	157.084564	138316000	15371.70996	15412.96973	15321.80957	15399.65039	15399.65039	156660000	31.0	31.299999	30.450001	30.5	30.163889	1050100	1.3685	1.3674	1.3704	1.3659	1	109.94	109.13	110.24	108.95	181540	1	100.75	100.84	101.83	100.64	1	48195	47850	48666	47606	18020	1	2.583	2.6010000000000004	2.605	2.54	0	1439.0	1431.25	1444.9	1429.15	1	741.3	737.4	742.5	734.7	1	990	79.727	79.77	79.82	79.55	12860	1	24.52	24.77	24.299999	24.379999	23.409086	23734800	36.560001	36.59	36.34	36.450001	36.450001	4157200
72	2014-05-23	124.599998	124.660004	124.190002	124.510002	124.510002	2205900	189.759995	190.479996	189.589996	190.350006	173.152451	61092800	16544.49023	16613.07031	16544.49023	16606.26953	16606.26953	61340000	29.799999	30.049999	29.5	29.6	29.315289	586100	1.3634	1.3656	1.366	1.3615	0	110.54	110.38	110.7	110.25	143660	1	104.39	103.77	104.56	103.7	1	40797	40926	41054	40575	18720	0	2.536	2.552	2.557	2.518	0	1475.1	1488.8	1490.55	1465.8	0	832.2	835.2	839.15	827.5	0	1180	80.45	80.295	80.49	80.285	10910	1	23.42	23.5	23.299999	23.309999	22.591883	8163800	38.099998	38.27	38.049999	38.18	38.18	2545800
73	2014-02-07	121.239998	122.239998	121.230003	122.169998	122.169998	6674700	178.309998	179.869995	177.729996	179.679993	162.728561	170787200	15630.63965	15798.50977	15625.53027	15794.080080000002	15794.080080000002	105780000	30.950001	32.0	30.75	31.950001	31.642685	727400	1.3635	1.359	1.3642	1.3553	1	109.57	107.32	109.74	106.88	215630	1	100.17	98.05	100.32	97.19	1	44369	44401	44700	44160	22080	0	2.684	2.7	2.7260000000000004	2.633	0	1384.3	1376.8	1392.15	1374.75	1	709.6	709.5	714.9	708.4	1	1050	80.758	80.965	81.095	80.63	20860	0	23.23	23.940001	23.219999	23.91	23.173399	41599600	35.060001	35.75	35.0	35.639999	35.639999	6344500
74	2014-07-10	129.110001	129.21000700000002	128.490005	128.53999299999998	128.53999299999998	6313300	195.220001	196.860001	195.059998	196.339996	179.456741	99040000	16980.34961	16980.34961	16805.38086	16915.07031	16915.07031	67510000	40.099998	40.5	37.700001	37.950001	37.584976	1392800	1.361	1.3644	1.3651	1.3589	0	108.67	108.15	108.88	107.76	152470	1	102.87	102.0	103.06	101.6	1	46242	44900	46395	44840	31730	1	2.5380000000000003	2.5580000000000003	2.5580000000000003	2.494	0	1516.2	1510.35	1523.65	1509.9	1	873.05	876.6	877.15	876.6	1	1155	80.17	80.055	80.245	80.02	13260	1	27.610001	27.780001	26.59	26.610001	25.790222	56464800	37.630001	37.990002	37.59	37.900002	37.900002	3672300
75	2016-02-08	113.669998	114.870003	113.389999	113.830002	113.830002	28341200	185.770004	186.119995	182.800003	185.419998	174.741058	191526700	16147.50977	16147.50977	15803.54981	16027.04981	16027.04981	165880000	15.2	15.4	13.55	13.8	13.728374	1667400	1.1198	1.1159	1.1218	1.1087	1	32.88	33.99	34.68	32.77	211550	0	30.16	31.01	31.42	29.61	0	37127	36113	37280	36007	29560	1	1.7480000000000002	1.853	1.87	1.733	0	929.35	910.75	934.2	901.55	1	518.8	499.8	519.9	495.0	1	640	96.581	97.05	97.5	96.565	31570	0	17.5	17.9	17.440001000000002	17.469998999999998	17.18927	117795100	8.77	8.82	8.52	8.64	8.64	38298300
76	2018-04-04	127.5	127.529999	126.32	126.449997	126.449997	7488300	256.75	264.359985	256.600006	263.559998	259.682953	123715300	23654.15039	24308.96094	23523.16016	24264.30078	24264.30078	388540000	5.0	5.1	4.55	4.65	4.65	3525200	1.2278	1.2269	1.2315	1.2256	1	68.02	68.15	68.28	66.69	361480	0	63.61	63.5	63.66	62.03	1	38212	38485	38709	38132	21880	0	2.8080000000000003	2.773	2.81	2.748	1	920.7	929.3	929.9	916.7	0	914.05	922.6	922.8	906.15	0	2040	89.78299999999999	89.8	89.895	89.57	15110	0	22.17	22.18	21.82	21.870001	21.754896	21864000	12.55	12.83	12.52	12.82	12.82	20310800
77	2011-12-20	156.820007	157.429993	156.580002	156.979996	156.979996	9136300	122.18	124.139999	120.370003	123.93	107.629784	225418100	11769.20996	12117.12988	11768.83008	12103.58008	12103.58008	165180000	66.449997	68.099998	66.0	67.0	64.731514	875300	1.3079	1.3003	1.3133	1.2994	1	106.73	104.3	107.27	103.91	170240	1	95.55	96.39	99.7	96.39	1	53487	52795	53575	52595	55130	1	1.927	1.927	1.927	1.927	1	1434.75	1408.95	1436.55	1408.15	1	626.65	622.45	622.45	622.45	1	1400	80.273	80.89	80.94	80.035	22950	1	52.380001	53.25	52.369999	52.990002	50.215282	11644900	37.299999	37.610001	37.220001	37.560001	37.560001	10041600
78	2018-10-26	116.830002	117.650002	116.459999	116.769997	116.769997	15733100	265.920013	271.0	262.290009	265.329987	263.789551	201574600	24770.25	24916.16016	24445.18945	24688.31055	24688.31055	505310000	4.15	4.2	3.65	3.85	3.85	1967300	1.1403	1.1376	1.1422	1.1334	1	77.62	76.6	77.91	75.77	229750	1	67.5	66.82	67.77	66.11	1	38712	38673	39006	38571	19950	1	3.077	3.109	3.117	3.057	0	836.0	829.5	838.6	825.8	1	1091.6	1087.8	1093.8	1065.3	1	2450	96.128	96.35	96.62	96.05	28670	0	19.129999	19.58	19.01	19.059999	18.959684	74515900	14.12	14.38	14.06	14.33	14.33	21719500
79	2018-04-17	127.019997	127.779999	127.0	127.75	127.75	4184100	269.329987	270.869995	268.75	270.190002	266.21542400000004	64682000	24681.78906	24858.9707	24681.78906	24786.63086	24786.63086	342410000	4.85	4.95	4.7	4.9	4.9	3262700	1.237	1.2378	1.2413	1.2335	0	71.58	71.65	71.89	70.83	315040	1	66.59	66.44	66.73	65.56	1	39360	39065	39418	39021	16540	1	2.83	2.832	2.849	2.814	1	939.0	933.3	940.4	925.0	1	999.05	990.05	1001.1	970.95	1	2095	89.228	89.115	89.385	88.945	14990	1	22.73	23.01	22.67	22.93	22.809317	26116200	13.27	13.44	13.24	13.41	13.41	13155100
80	2013-11-27	120.489998	120.690002	119.25	119.459999	119.459999	6144600	180.869995	181.240005	180.649994	181.119995	163.14671299999995	58800000	16073.37012	16107.99023	16057.33984	16097.330080000002	16097.330080000002	65730000	29.4	29.65	29.0	29.450001	29.12546	742000	1.3579	1.3571	1.3613	1.3557	1	111.31	111.0	111.65	110.51	193980	1	92.37	93.58	93.68	91.85	0	44179	44350	44861	44086	14960	0	2.739	2.714	2.77	2.708	1	1354.7	1377.05	1385.2	1351.1	0	714.35	716.7	724.0	714.1	0	920	80.747	80.69	80.815	80.5	16930	1	21.879999	21.98	21.58	21.809999	20.941437	26314800	33.18	33.23	32.950001	33.189999	33.189999	7847400
81	2013-04-08	152.389999	152.589996	151.600006	152.160004	152.160004	6246000	155.270004	156.220001	154.75	156.21000700000005	139.28913899999998	86571200	14565.25	14613.48047	14497.79981	14613.48047	14613.48047	106680000	40.849998	41.299999	40.150002	40.349998	39.675293	699100	1.3009	1.2975	1.3039	1.2963	1	104.66	104.28	105.55	103.4	245680	1	93.55	93.05	93.78	92.49	1	51198	51520	51559	51070	31530	0	1.745	1.745	1.745	1.745	1	1538.9	1540.8	1544.75	1531.05	0	728.65	731.0	725.5	725.5	1	1200	82.869	82.75	82.955	82.605	19370	1	35.09	35.299999	34.509998	34.650002	33.270092	18689700	33.310001	33.5	33.09	33.490002000000004	33.490002000000004	3063800
82	2011-12-22	156.350006	156.800003	155.330002	156.03999299999995	156.03999299999995	9888400	124.629997	125.400002	124.230003	125.269997	108.793526	119465400	12107.58984	12182.70996	12107.37012	12169.65039	12169.65039	151610000	68.400002	70.0	66.699997	69.75	67.388397	780600	1.3051	1.3047	1.3121	1.3018	1	107.89	107.92	108.5	107.29	111160	1	99.47	99.04	100.06	98.52	1	52894	53000	53460	52690	56530	0	1.953	1.953	1.953	1.953	0	1425.9	1429.0	1435.25	1415.9	0	652.45	632.0	650.8	632.0	1	1400	80.306	80.36	80.505	79.955	13240	0	52.560001	52.619999	51.77	52.400002	49.656178	13179600	38.27	38.549999	38.209999	38.279999	38.279999	5376800
83	2012-11-09	168.21000700000005	168.53999299999995	167.550003	167.820007	167.820007	7361000	137.619995	139.440002	137.550003	138.160004	121.785072	201055300	12811.16992	12890.19043	12743.38965	12815.38965	12815.38965	131670000	76.199997	76.599998	74.5	74.550003	72.867775	512000	1.2709	1.2747	1.279	1.2689	0	109.4	107.15	109.78	106.25	201020	1	86.14	85.16	86.92	84.28	1	60785	60000	61142	60000	72790	1	1.6130000000000002	1.6130000000000002	1.6130000000000002	1.6130000000000002	0	1554.95	1547.1	1572.55	1547.1	1	606.4	614.7	618.4	605.4	0	1150	81.098	80.95	81.175	80.685	23740	1	51.470001	51.619999	50.66	50.669998	48.154606	10771000	31.309999	31.99	31.280001	31.73	31.73	6885400
84	2014-04-14	127.800003	128.25	127.620003	127.849998	127.849998	6677400	182.929993	183.369995	181.440002	182.940002	166.41186499999995	132382000	16028.29004	16184.75977	16028.29004	16173.24023	16173.24023	90020000	29.9	30.700001	29.6	30.25	29.959038	942500	1.3821	1.3839	1.3866	1.381	0	109.07	107.42	109.12	107.26	95830	1	103.6	103.61	104.6	103.39	1	43229	43040	43365	42803	11550	1	2.65	2.603	2.657	2.603	1	1466.85	1467.2	1471.5	1463.25	0	811.5	809.0	817.0	807.1	1	0	79.805	79.63	79.905	79.62	10510	1	24.57	24.83	24.379999	24.52	23.764606	26719400	37.34	37.57	37.310001	37.380001	37.380001	1348400
85	2016-01-11	105.470001	105.57	104.709999	104.739998	104.739998	5905500	193.009995	193.410004	189.820007	192.110001	181.045776	185113200	16358.70996	16461.84961	16232.03027	16398.57031	16398.57031	127790000	16.549999	16.549999	14.85	15.35	15.270329	668100	1.086	1.0923	1.0969	1.0847	0	31.55	33.34	33.38	31.17	202060	0	31.12	32.96	33.23	30.9	0	33664	33900	33970	33530	16830	0	2.175	2.126	2.1790000000000003	2.126	1	849.0	876.85	877.85	844.3	0	474.95	490.9	491.0	475.2	0	640	98.784	98.335	98.97	98.14	32090	1	14.57	14.61	13.82	13.92	13.696318	57223800	9.72	9.76	9.2	9.25	9.25	82008800
86	2012-02-14	167.649994	167.929993	166.419998	167.119995	167.119995	7862500	135.0	135.270004	134.25	135.190002	117.408775	165329500	12871.76953	12878.87988	12786.92969	12878.28027	12878.28027	120050000	66.650002	67.0	64.349998	65.400002	63.590137	754700	1.3119	1.3193	1.3217	1.3079	0	118.16	117.64	118.28	117.0	24280	1	101.0	100.75	101.86	100.3	1	56416	56571	56956	56220	57600	0	1.938	1.938	1.938	1.938	0	1634.25	1649.1	1652.95	1624.5	0	686.7	697.8	700.8	684.0	0	1550	79.694	79.2	79.765	79.015	32500	1	54.299999	54.549999	53.189999	53.77	51.100712	10699100	39.060001	39.099998	38.509998	38.84	38.84	8418600
87	2014-04-07	125.07	125.470001	124.839996	124.910004	124.910004	3967200	185.949997	186.259995	183.960007	184.339996	167.68541000000005	140803000	16414.15039	16421.38086	16244.00977	16245.87012	16245.87012	116540000	29.700001	30.35	29.4	29.549999	29.265768	843700	1.3741	1.3696	1.3749	1.3689	1	105.82	106.35	106.63	105.13	215200	0	100.76	100.94	101.35	99.95	0	43080	42970	43224	42770	16610	1	2.701	2.7230000000000003	2.735	2.6830000000000003	0	1429.25	1449.35	1450.75	1427.0	0	767.9	780.0	780.0	780.0	0	0	80.355	80.57	80.595	80.31	10470	0	24.18	24.639999	24.059999	24.26	23.512615	26017500	36.200001	36.509998	36.009998	36.279999	36.279999	2030200
88	2012-12-11	165.449997	165.660004	165.119995	165.649994	165.649994	4724000	143.059998	144.110001	142.990005	143.440002	126.439278	152570400	13170.33984	13306.57031	13170.33984	13248.44043	13248.44043	124510000	67.300003	67.599998	66.75	67.0	65.48814399999999	383800	1.3006	1.2942	1.3016	1.2929	1	108.01	107.45	108.37	107.09	160060	1	85.71	85.76	86.43	85.27	1	62324	62850	62850	62102	40030	0	1.656	1.656	1.656	1.656	1	1632.9	1623.15	1642.1	1616.65	1	695.3	700.0	700.0	693.75	0	1100	80.054	80.32	80.37	80.0	17270	0	46.380001	46.720001	46.23	46.279999	43.982536	7457600	31.42	31.49	31.219999	31.469999	31.469999	4883300
89	2017-03-17	117.040001	117.269997	116.910004	116.989998	116.989998	4683000	237.75	237.970001	237.02999900000003	237.02999900000003	229.168243	89002100	20965.36914	20980.50977	20911.07031	20914.61914	20914.61914	535280000	15.5	15.75	15.15	15.5	15.5	1482100	1.0738	1.0765	1.0784	1.0728	0	51.76	51.74	52.18	51.53	220350	1	48.68	48.87	49.28	48.68	0	40909	40761	40949	40675	8190	1	2.501	2.544	2.544	2.49	0	965.8	958.65	966.7	953.85	1	776.4	775.0	780.0	775.0	1	960	100.115	100.065	100.28	99.97	23350	0	22.860001	23.08	22.51	22.67	22.370197	49383500	10.42	10.43	10.32	10.33	10.33	17883700
90	2012-07-03	156.970001	157.720001	156.770004	157.46000700000005	157.46000700000005	5037700	136.479996	137.509995	136.339996	137.410004	120.480865	80450000	12868.05957	12946.2002	12845.28027	12943.66016	12943.66016	63850000	64.599998	65.150002	63.900002	64.699997	62.909519	527100	1.2607	1.2584	1.263	1.2559	1	100.68	97.24	101.58	97.12	289690	1	87.72	83.69	88.06	83.35	1	52512	52360	52700	52200	1680	1	1.628	1.628	1.628	1.628	1	1487.2	1450.9	1492.9	1449.3	1	599.5	576.1	600.1	574.3	1	1250	81.872	82.025	82.145	81.815	14990	0	45.48	46.57	45.459999	46.450001	44.1441	11298800	32.689999	33.040001000000004	32.540001000000004	32.939999	32.939999	13959000
91	2018-02-26	126.449997	126.620003	126.18	126.449997	126.449997	3194300	275.929993	278.01001	275.26001	277.899994	272.719757	86491400	25403.34961	25732.80078	25398.56055	25709.26953	25709.26953	473360000	5.45	5.6	5.4	5.55	5.55	981500	1.2318	1.2299	1.2356	1.2278	1	67.5	67.29	67.9	66.72	188300	1	64.05	63.66	64.3	63.13	1	38508	38576	38725	38275	14200	1	2.864	2.875	2.875	2.8310000000000004	0	1002.2	997.3	1010.0	996.6	1	1048.4	1042.3	1048.25	1041.5	1	1860	89.79	89.88	90.0	89.425	20830	0	22.08	22.25	22.01	22.18	22.063263	30234300	12.73	12.92	12.68	12.86	12.86	13987400
92	2017-07-13	116.040001	116.040001	115.669998	115.82	115.82	4148900	244.020004	244.550003	243.75999500000003	244.419998	237.46553	39471600	21537.18945	21568.7207	21512.35938	21553.08984	21553.08984	232270000	12.2	12.35	11.9	12.05	12.05	806200	1.1399	1.1413	1.1459	1.1373	0	48.42	47.7	48.53	47.18	262630	1	46.08	45.47	46.31	45.02	1	36590	37055	37080	36530	16580	0	2.3480000000000003	2.321	2.366	2.305	1	906.95	917.8	922.8	905.65	0	854.75	861.7	870.75	851.1	0	1030	95.508	95.53	95.695	95.245	18650	0	21.77	21.879999	21.48	21.5	21.215670000000006	42072200	9.39	9.5	9.36	9.47	9.47	20580600
93	2015-03-27	115.139999	115.360001	114.449997	115.059998	115.059998	4921300	205.130005	205.949997	204.899994	205.740005	190.818115	109352100	17673.63086	17729.14063	17630.49023	17712.66016	17712.66016	103220000	24.5	24.799999	24.0	24.299999	24.126242	709300	1.0888	1.0886	1.0949	1.0802	1	56.41	58.97	59.04	55.95	223860	0	48.34	51.12	51.49	48.32	0	38395	38319	38650	37925	18980	0	1.96	2.0	2.002	1.944	0	1138.95	1152.9	1153.9	1137.6	0	740.65	745.05	746.55	745.05	0	1165	97.52	97.575	98.21	97.19	56440	0	18.93	19.15	18.629999	18.84	18.37961	34823400	17.91	17.91	17.120001000000002	17.139999	17.139999	31436300
94	2017-01-25	114.139999	114.440002	113.68	114.32	114.32	6697500	228.699997	229.570007	228.50999500000003	229.570007	220.99424700000003	84437700	19994.48047	20082.0	19994.48047	20068.50977	20068.50977	372240000	17.5	17.75	17.15	17.549999	17.45891	888100	1.0748	1.0734	1.0773	1.0713	1	55.08	55.24	55.65	54.75	275730	0	52.94	52.97	53.48	52.58	1	41193	41590	41590	40860	14810	0	2.515	2.458	2.5380000000000003	2.449	1	988.55	997.15	1004.0	976.0	0	737.8	761.65	762.0	753.0	0	855	100.019	100.24	100.395	99.815	28270	0	23.360001	23.5	23.120001	23.469999	23.159616	64683100	11.3	11.46	11.27	11.31	11.31	19089800
95	2018-09-04	112.75	113.07	112.610001	112.93	112.93	6617500	289.839996	290.209991	288.679993	289.809998	286.82901	57594400	25916.07031	25971.76953	25805.94922	25952.48047	25952.48047	254600000	4.95	4.95	4.6	4.6	4.6	1221600	1.1582	1.1623	1.1629	1.1528	0	78.17	78.19	79.72	77.44	320450	1	69.86	70.6	71.89	69.55	0	36156	36784	36881	36000	180	0	2.898	2.86	2.906	2.855	1	777.8	787.4	791.4	765.6	0	977.9	967.8	985.0	964.7	1	2390	95.38	95.105	95.68	95.085	22200	1	18.280001	18.35	17.969998999999994	18.02	17.925158	68162500	14.85	14.87	14.53	14.58	14.58	15035800
96	2017-09-13	126.400002	126.449997	125.5	125.610001	125.610001	8491000	249.720001	250.210007	249.589996	250.169998	243.05191	59228000	22103.4707	22158.17969	22095.78906	22158.17969	22158.17969	291890000	10.5	12.2	10.4	11.45	11.45	4782800	1.1886	1.1967	1.1995	1.1872	0	55.16	54.18	55.21	54.03	291470	1	49.19	48.26	49.36	48.09	1	41110	41242	41434	40900	16860	0	2.193	2.165	2.201	2.153	1	982.55	990.15	992.1	979.65	0	939.35	948.35	948.35	948.35	0	1160	92.508	91.875	92.515	91.69	50270	1	24.65	24.65	24.139999	24.219999	23.899698	45006600	9.92	10.07	9.89	10.07	10.07	22545000
97	2016-01-19	104.059998	104.449997	103.650002	103.980003	103.980003	4588400	189.960007	190.110001	186.199997	188.059998	177.229004	195244400	16009.4502	16171.95996	15900.25	16016.01953	16016.01953	144360000	11.55	11.7	10.35	10.65	10.594723	1032500	1.0909	1.0892	1.0941	1.0861	1	28.76	28.7	30.24	28.6	419480	1	28.38	29.38	30.4	28.4	0	34428	34090	34489	33962	22840	1	2.056	2.047	2.087	2.021	1	827.8	821.05	835.95	820.55	1	497.1	491.45	501.2	490.8	1	660	99.036	99.255	99.395	98.92	24180	1	13.21	13.24	12.4	12.47	12.269618	76883400	8.75	8.77	8.45	8.49	8.49	60322600
98	2018-05-17	122.230003	122.43	122.040001	122.360001	122.360001	7781300	271.940002	273.230011	271.130005	272.01001	268.008667	56536400	24752.40039	24839.49023	24639.40039	24713.98047	24713.98047	314650000	4.8	4.95	4.75	4.9	4.9	757900	1.1795	1.1808	1.1839	1.1775	0	79.3	79.26	80.5	79.12	330170	1	71.58	71.53	72.3	71.11	1	40109	39889	40209	39820	11960	1	3.115	3.0980000000000003	3.122	3.087	1	891.0	892.6	895.4	883.6	0	974.4	979.8	980.2	968.7	0	2175	93.375	93.195	93.48	93.005	21660	1	22.26	22.26	22.129999	22.190001	22.073212	21513100	14.54	14.63	14.4	14.49	14.49	17198900
99	2014-06-05	120.550003	120.879997	120.43	120.660004	120.660004	4180400	193.410004	194.649994	192.699997	194.449997	176.882004	92103000	16739.14063	16845.81055	16709.94922	16836.10938	16836.10938	70460000	29.049999	29.549999	28.950001	29.25	28.968655	795700	1.366	1.3599	1.3671	1.3504	1	108.79	108.13	108.96	107.77	193330	1	102.45	102.39	102.7	101.61	1	40282	39830	40470	39615	22740	1	2.584	2.597	2.647	2.57	0	1443.05	1439.55	1449.0	1425.9	1	838.85	835.3	839.35	833.0	1	1125	80.403	80.685	81.065	80.345	53910	0	22.5	22.790001	22.42	22.65	21.952213	23394100	37.27	37.599998	37.209999	37.549999	37.549999	1268400
100	2018-03-08	125.690002	125.699997	125.129997	125.419998	125.419998	3474900	273.549988	274.23999	272.420013	274.100006	268.990601	66901200	24853.41016	24950.49023	24703.05078	24895.21094	24895.21094	327300000	5.5	5.5	5.35	5.4	5.4	1824900	1.2312	1.2411	1.2448	1.2298	0	63.61	64.51	64.56	63.43	294790	0	60.32	61.34	61.44	60.03	0	38759	38775	38888	38650	11860	1	2.857	2.885	2.892	2.8480000000000003	0	953.6	954.3	959.9	947.1	0	962.5	958.1	977.2	958.1	1	1860	90.156	89.585	90.215	89.42	31830	1	21.65	21.700001	21.440001	21.65	21.536053	18596900	12.32	12.33	12.08	12.15	12.15	23049800
101	2018-11-15	114.830002	114.989998	114.559998	114.769997	114.769997	8910600	268.77999900000003	273.540009	267.01001	273.019989	271.434906	135101400	25061.48047	25354.56055	24787.78906	25289.26953	25289.26953	392750000	3.05	3.15	3.05	3.1	3.1	722100	1.1328	1.1309	1.1364	1.1271	1	66.62	66.12	67.42	65.77	316040	1	56.47	55.89	57.23	55.59	1	36691	36569	36800	36420	14670	1	3.11	3.123	3.136	3.0810000000000004	0	844.3	838.3	848.6	832.7	1	1137.6	1110.6	1161.4	1105.0	1	2515	96.791	96.83	97.245	96.625	36080	1	18.889999	19.129999	18.809999	19.09	18.989527	39657800	11.99	12.16	11.93	11.98	11.98	39391900
102	2014-09-30	116.540001	117.349998	115.849998	116.209999	116.209999	10170100	197.690002	198.300003	196.610001	197.020004	180.920258	131302000	17070.44922	17145.09961	17017.10938	17042.90039	17042.90039	102290000	33.950001	34.5	33.349998	33.700001	33.411312	847200	1.2632	1.2684	1.2703	1.2571	0	94.67	97.15	97.8	94.24	261950	0	91.35	94.39	94.95	90.91	0	38516	39337	39345	38112	38410	0	2.495	2.479	2.524	2.479	1	1293.3	1304.45	1312.4	1289.85	0	774.95	778.25	786.05	775.25	0	1290	86.04700000000003	85.74	86.335	85.62	35420	1	21.690001	21.870001	21.290001	21.360001	20.70196	44049300	35.43	35.48	34.200001	34.41	34.41	11592100
103	2013-10-14	123.900002	124.239998	122.809998	122.830002	122.830002	6118200	169.21000700000005	171.080002	169.080002	170.940002	153.976929	112106000	15231.330080000002	15309.48047	15136.37988	15301.25977	15301.25977	81420000	29.450001	29.75	28.5	28.950001	28.63097	813500	1.3561	1.3544	1.3598	1.3542	1	111.04	110.87	111.41	109.87	106790	0	102.14	101.44	102.69	101.12	1	47374	46788	47986	46654	16480	1	2.74	2.74	2.742	2.737	1	1379.5	1371.2	1391.6	1366.7	1	714.6	711.5	718.9	710.7	1	0	80.311	80.385	80.475	80.2	10070	0	23.23	23.34	22.92	23.110001	22.189667	22566300	36.66	37.02	36.549999	36.869999	36.869999	2665400
104	2018-06-25	120.0	120.230003	119.830002	119.889999	119.889999	9300200	273.440002	273.619995	269.100006	271.0	268.212494	137854200	24463.73047	24463.73047	24084.39063	24252.80078	24252.80078	439130000	5.5	5.55	5.4	5.4	5.4	510000	1.1704	1.1659	1.1715	1.1627	1	74.73	74.8	75.13	73.74	274380	0	68.16	68.9	69.52	67.92	0	39645	39700	39924	39584	10010	0	2.882	2.893	2.897	2.866	0	869.8	880.4	882.3	869.1	0	935.4	951.1	954.3	932.5	0	2260	93.939	94.15	94.365	93.865	16300	0	22.08	22.17	21.950001	22.01	21.894157	27603600	14.01	14.05	13.73	13.77	13.77	24799600
105	2013-07-16	124.760002	125.209999	124.330002	124.889999	124.889999	5577300	168.259995	168.360001	167.070007	167.520004	150.164444	88702100	15485.03027	15498.16016	15415.70996	15451.84961	15451.84961	105970000	32.650002	34.799999	32.599998	34.75	34.168934	1048800	1.3162	1.3062	1.3175	1.3052	1	109.4	109.05	109.72	108.63	19970	1	105.86	106.54	107.28	105.76	0	41020	40826	41289	40674	22920	1	2.532	2.532	2.532	2.532	0	1424.6	1418.85	1433.9	1413.5	1	734.2	731.3	737.2	727.1	1	1000	82.637	83.245	83.27	82.525	32230	0	24.51	25.67	24.51	25.65	24.628511	35463700	37.77	37.799999	37.470001	37.48	37.48	3229900
106	2018-10-17	115.889999	116.330002	115.68	115.790001	115.790001	7078600	280.440002	281.149994	277.559998	280.450012	278.82180800000003	110626000	25705.86914	25810.08984	25479.16016	25706.67969	25706.67969	298210000	4.6	4.7	4.5	4.55	4.55	937200	1.1501	1.1575	1.1585	1.1495	0	80.05	81.74	81.85	79.17	336600	0	69.95	72.33	72.36	69.5	0	38835	38820	39109	38741	15180	0	3.207	3.169	3.207	3.1460000000000004	1	835.1	844.9	845.9	834.6	0	1064.9	1072.8	1077.0	1063.1	0	2490	95.297	94.795	95.375	94.77	24830	1	19.99	20.23	19.77	19.91	19.80521	43598000	15.05	15.06	14.69	14.82	14.82	31607600
107	2013-03-27	154.669998	155.619995	154.509995	155.360001	155.360001	6717000	155.259995	156.240005	155.0	156.190002	139.271286	99950600	14559.65039	14559.65039	14439.54981	14526.16016	14526.16016	92680000	46.799999	48.25	46.549999	48.200001	47.394032	889000	1.278	1.2862	1.2868	1.275	0	109.69	109.4	109.98	108.85	217520	1	96.72	96.22	96.88	95.61	1	54062	53916	54149	53250	41770	0	1.845	1.845	1.845	1.845	0	1583.7	1578.1	1586.7	1571.65	1	767.5	765.5	771.4	754.8	1	1250	83.411	83.04	83.52	83.01	28790	1	37.200001	38.080002	37.119999	38.0	36.486687	16701600	34.27	34.650002	34.209999	34.549999	34.549999	4640500
108	2013-10-22	128.25	129.809998	128.220001	129.339996	129.339996	8849000	174.910004	175.929993	174.429993	175.410004	158.00337199999996	126663000	15394.21973	15518.09961	15394.21973	15467.66016	15467.66016	107030000	32.25	33.400002	32.25	32.75	32.389091	1145300	1.3781	1.3683	1.3794	1.3662	1	109.97	109.76	110.94	109.57	238660	1	97.8	99.06	99.77	97.5	0	49884	48948	49990	48550	25920	1	2.511	2.607	2.611	2.509	0	1450.7	1435.95	1452.7	1426.35	1	753.8	752.0	754.3	742.5	1	990	79.29	79.785	79.86	79.235	20370	0	25.5	26.120001	25.43	26.02	24.98378	53476300	35.98	36.150002	35.389999	35.41	35.41	10216300
109	2016-11-17	116.910004	117.220001	115.440002	116.169998	116.169998	10342300	218.050003	219.059998	217.919998	218.990005	209.574295	69797200	18866.2207	18904.0293	18845.26953	18903.82031	18903.82031	89940000	14.35	14.55	13.35	13.75	13.678633	1364700	1.0626	1.069	1.0746	1.0617	0	46.49	46.44	47.62	45.97	280940	0	44.94	45.45	46.66	44.96	0	40740	41181	41390	40665	11450	0	2.297	2.205	2.306	2.187	1	932.5	944.6	952.7	931.9	0	730.8	724.25	734.05	724.25	1	795	100.946	100.285	101.01	99.98	55290	1	21.809999	22.25	20.9	21.299999	20.957726	97704100	10.44	10.48	10.12	10.13	10.13	40356100
110	2013-04-04	149.649994	150.600006	149.440002	150.28999299999995	150.28999299999995	12429000	155.429993	156.169998	155.089996	155.860001	138.97701999999998	131885000	14550.34961	14625.24023	14538.71973	14606.11035	14606.11035	104790000	40.200001	41.5	39.700001	41.049999	40.36359	1510800	1.2936	1.2849	1.295	1.2746	1	106.34	107.07	108.06	105.29	284410	0	93.36	94.53	94.87	92.15	0	50955	50664	51074	50553	75150	1	1.766	1.766	1.766	1.766	0	1521.45	1531.1	1533.9	1511.3	0	726.2	748.3	752.1	723.1	0	1200	82.795	82.84	83.66	82.74	43460	0	34.09	35.419998	33.709999	35.220001	33.817398	29846900	33.23	33.610001000000004	32.970001	33.389999	33.389999	8714700
111	2013-02-07	161.240005	162.96000700000005	161.130005	161.839996	161.839996	12827200	151.21000700000005	151.350006	149.860001	150.96000700000005	134.01178000000002	162490000	13986.51953	13988.05957	13852.2002	13944.04981	13944.04981	118530000	55.950001	57.450001	55.599998	56.799999	55.850227	819900	1.3396	1.3521	1.3577	1.3369	0	117.24	116.9	117.83	116.71	242300	1	95.9	96.94	97.29	95.62	0	58041	58369	58645	57762	78760	0	1.959	1.959	1.959	1.959	0	1718.35	1737.8	1742.9	1716.5	0	750.3	764.3	767.6	747.2	0	1200	80.257	79.805	80.345	79.58	46430	1	42.110001	42.939999	42.0	42.599998	40.903496	9787300	35.099998	35.150002	34.59	34.68	34.68	3943100
112	2015-07-27	104.940002	105.68	104.660004	104.860001	104.860001	10690100	208.0	208.0	206.259995	206.740005	192.678665	132361100	17561.7793	17561.7793	17399.16992	17440.58984	17440.58984	117860000	16.450001	17.299999	15.8	16.049999	15.935232999999998	1122100	1.1094	1.0974	1.113	1.097	1	53.47	54.45	54.89	52.83	226370	0	47.0	48.03	48.23	46.94	0	33930	33783	34145	33750	20630	1	2.216	2.262	2.266	2.21	0	982.95	988.55	992.55	976.0	0	613.1	620.8	631.55	611.25	0	850	96.605	97.36	97.41	96.36	48480	0	13.9	14.38	13.44	13.56	13.228635999999998	76274700	15.81	15.9	15.64	15.65	15.65	38041400
113	2016-03-28	116.730003	116.910004	116.269997	116.599998	116.599998	3879100	203.610001	203.860001	202.710007	203.240005	192.522278	62408200	17526.08008	17583.81055	17493.0293	17535.39063	17535.39063	70460000	15.5	15.6	14.9	15.1	15.021626	937800	1.1196	1.1164	1.1221	1.1154	1	40.27	40.58	41.0	39.64	78610	0	39.33	39.61	40.2	38.92	0	36563	36600	36901	36452	12370	0	1.883	1.914	1.918	1.863	0	948.85	943.9	957.85	941.1	1	567.0	573.0	584.55	566.0	0	740	95.94	96.27	96.42	95.84	10600	0	19.620001	19.66	19.09	19.42	19.107935	35286700	10.01	10.06	9.87	10.01	10.01	27248100
114	2017-04-17	122.550003	123.07	121.989998	122.239998	122.239998	8469600	233.110001	234.570007	232.880005	234.570007	226.789856	68405400	20484.75	20644.41016	20484.75	20636.91992	20636.91992	229240000	18.6	18.75	18.35	18.450001	18.450001	798700	1.0643	1.0615	1.0674	1.0603	1	55.36	55.55	55.98	55.29	158970	0	52.73	52.99	53.23	52.57	0	42497	42750	42750	42432	8600	0	2.248	2.2	2.26	2.198	1	983.7	984.55	993.0	975.7	0	788.9	795.6	797.5	789.1	0	1025	100.194	100.405	100.465	99.91	14990	0	24.559999	24.76	24.309999	24.469999	24.146393	44182500	11.13	11.15	11.04	11.06	11.06	14853400
115	2013-09-25	127.57	129.21000700000002	127.519997	128.78999299999998	128.78999299999998	7519100	169.639999	169.979996	168.889999	169.03999299999995	152.265503	117306500	15339.01953	15372.48047	15253.16016	15273.25977	15273.25977	81890000	33.75	34.900002	33.5	33.799999	33.427521	1059100	1.3526	1.3473	1.3538	1.3461	1	108.32	108.73	110.09	107.89	211600	0	102.3	103.47	104.02	102.27	0	49171	49225	49550	48650	21280	1	2.6260000000000003	2.657	2.6660000000000004	2.61	0	1429.95	1428.25	1437.75	1426.05	1	724.2	721.0	721.0	718.9	1	0	80.443	80.69	80.74	80.395	19240	0	25.23	26.0	25.17	25.52	24.503691	52931800	37.290001	37.349998	36.82	36.880001	36.880001	4913600
116	2014-04-23	123.699997	123.940002	123.379997	123.760002	123.760002	3736600	187.820007	187.919998	187.300003	187.449997	170.514404	73869000	16513.73047	16525.99023	16477.2793	16501.65039	16501.65039	76830000	29.65	30.1	28.950001	29.75	29.463846000000004	716200	1.3817	1.3805	1.3855	1.38	1	109.11	109.5	109.54	108.6	181740	0	101.57	101.92	102.14	101.26	0	42482	42335	42660	42335	14090	1	2.693	2.717	2.722	2.677	0	1406.45	1403.7	1407.45	1398.2	1	786.0	785.7	787.6	783.0	1	1125	79.935	79.98	80.005	79.77	13260	0	23.83	24.469999	23.77	24.27	23.522308	44932000	37.040001	37.119999	36.84	36.91	36.91	2389600
117	2014-06-24	127.220001	127.32	126.730003	126.980003	126.980003	6350200	195.529999	196.5	194.479996	194.699997	177.95777900000004	96237000	16934.61914	16969.69922	16805.23047	16818.13086	16818.13086	80220000	36.450001	36.549999	34.650002	34.700001	34.366238	914200	1.3605	1.3603	1.3628	1.3582	1	114.46	113.9	114.83	113.55	230490	1	105.93	106.04	106.48	105.27	0	44494	44311	44970	44216	21650	1	2.577	2.619	2.6210000000000004	2.575	0	1471.55	1454.05	1476.45	1452.75	1	831.8	827.5	832.3	827.5	1	1115	80.393	80.355	80.505	80.255	15470	1	26.389999	26.530001	25.469999	25.469999	24.68533900000001	47793000	39.09	39.25	38.990002	39.09	39.09	1909600
118	2018-11-07	116.260002	116.349998	115.900002	116.029999	116.029999	8392100	277.559998	281.100006	277.079987	281.01001	279.37854	102752100	25788.46094	26200.14063	25765.88086	26180.30078	26180.30078	361780000	3.7	3.7	3.6	3.65	3.65	536800	1.1426	1.1427	1.1502	1.1395	0	72.07	71.66	73.55	71.36	361360	0	61.62	61.76	63.12	61.16	0	38257	38287	38295	38138	2140	1	3.237	3.213	3.25	3.176	1	877.0	873.2	881.5	869.8	1	1118.0	1101.2	1124.3	1098.0	1	2440	95.807	95.765	96.285	95.485	34010	0	19.52	19.559999	19.27	19.309999	19.208368	22573000	13.26	13.31	12.98	13.06	13.06	25920300
119	2013-07-03	120.699997	121.769997	120.540001	120.739998	120.739998	6750300	160.479996	161.770004	160.220001	161.279999	144.570877	75216400	14923.73047	15025.90039	14858.92969	14988.37012	14988.37012	61000000	30.0	30.9	29.950001	30.6	30.088327000000003	644100	1.3009	1.2978	1.3032	1.2923	1	105.76	104.18	106.03	104.18	258390	1	101.16	99.7	102.28	99.69	1	40989	40154	41150	40120	580	1	2.503	2.503	2.503	2.503	1	1353.8	1370.55	1372.6	1341.7	0	685.7	684.6	689.6	681.0	1	1000	83.45100000000002	83.79	83.935	83.275	33940	0	24.02	24.33	23.76	24.18	23.217056	21909200	35.93	36.18	35.599998	35.84	35.84	12203200
120	2018-04-19	127.809998	127.879997	127.129997	127.599998	127.599998	8736100	269.649994	269.880005	267.720001	268.890015	264.93457	77655900	24711.30078	24762.48047	24557.0293	24664.89063	24664.89063	381110000	5.0	5.05	4.8	4.9	4.9	1955800	1.2346	1.2373	1.2402	1.2329	0	73.78	73.72	74.75	73.46	393960	1	68.39	68.74	69.55	68.0	0	40635	40391	40769	40188	21160	1	2.9130000000000003	2.875	2.934	2.862	1	938.0	946.5	957.0	936.1	0	1018.5	1018.25	1039.45	1007.15	0	2115	89.695	89.355	89.71	89.235	24760	1	23.1	23.18	22.82	23.059999	22.938631	33413200	13.95	14.0	13.72	13.77	13.77	17428400
121	2015-06-29	112.809998	113.230003	112.529999	113.07	113.07	5820200	208.050003	209.830002	205.330002	205.470001	191.495026	202621300	17936.74023	17936.74023	17590.55078	17596.34961	17596.34961	116340000	19.799999	20.4	19.75	20.200001	20.055561	867300	1.1236	1.1031	1.1279	1.0954	1	62.01	62.85	62.96	61.35	266550	0	58.25	58.9	59.33	58.1	0	35854	36200	36429	35803	18460	0	2.3280000000000003	2.303	2.4090000000000003	2.292	1	1082.55	1081.6	1086.45	1068.5	1	666.45	674.3	681.95	665.2	0	875	94.95	96.41	96.695	94.85	72740	0	18.17	18.23	17.9	17.91	17.472334	28759800	19.59	19.73	19.49	19.51	19.51	18898400
122	2016-02-22	115.440002	116.190002	115.410004	115.489998	115.489998	10677800	193.869995	194.949997	193.789993	194.779999	183.561981	103640300	16417.13086	16664.24023	16417.13086	16620.66016	16620.66016	102240000	14.3	14.65	14.0	14.45	14.375	820700	1.1029	1.1128	1.1137	1.1003	0	34.69	33.25	34.97	32.85	233330	1	31.48	29.72	32.05	29.48	1	36981	37115	37136	36392	21400	0	1.755	1.7480000000000002	1.783	1.747	1	930.2	940.15	940.15	920.7	0	500.5	494.75	494.75	494.75	1	660	97.388	96.745	97.615	96.725	15600	1	17.82	18.690001	17.75	18.530001	18.232239	50464700	8.9	9.01	8.84	8.91	8.91	53972100
123	2017-09-01	126.010002	126.169998	125.120003	126.059998	126.059998	11567400	247.919998	248.330002	247.669998	247.839996	240.788239	62007000	21981.76953	22038.9707	21974.91016	21987.56055	21987.56055	256240000	10.4	10.45	10.15	10.4	10.4	575300	1.1859	1.1911	1.1981	1.185	0	52.75	52.84	52.95	52.24	262200	1	47.33	47.12	47.39	46.6	1	40021	39780	40104	39590	2500	1	2.166	2.127	2.169	2.099	1	1011.25	1001.55	1012.4	998.25	1	981.15	939.9	983.2	939.9	1	1155	92.769	92.6	92.905	92.05	44560	1	24.84	24.870001	24.49	24.780001	24.452293	31745200	9.6	9.67	9.51	9.67	9.67	16012300
124	2015-08-26	107.720001	108.059998	107.080002	107.669998	107.669998	10856600	192.080002	194.789993	188.369995	194.679993	181.438873	339257000	15676.25977	16303.75	15676.25977	16285.50977	16285.50977	208420000	14.75	14.8	13.6	14.4	14.325259	1299500	1.1315	1.1515	1.1561	1.129	0	43.14	43.32	43.76	42.81	267560	0	38.89	39.73	39.91	38.56	0	33423	34546	34551	33151	34410	0	2.18	2.057	2.193	2.052	1	984.9	982.35	987.5	970.5	1	529.35	528.0	529.0	528.0	0	835	95.131	93.78	95.475	93.73	81420	1	13.48	13.49	12.96	13.04	12.721343	97910100	12.85	13.0	12.62	12.77	12.77	32439600
125	2012-11-19	167.75	168.160004	167.380005	167.869995	167.869995	6764500	137.899994	139.149994	136.410004	139.130005	122.64011399999998	151495800	12590.23047	12796.19043	12590.23047	12795.95996	12795.95996	136910000	72.199997	74.599998	71.949997	74.449997	72.770027	701400	1.2813	1.2739	1.2822	1.2731	1	111.7	109.2	112.2	109.19	232660	1	89.19	87.38	89.88	87.19	1	61597	61020	61670	60962	55410	1	1.6130000000000002	1.6130000000000002	1.6130000000000002	1.6130000000000002	1	1577.7	1564.95	1584.45	1560.85	1	641.3	628.9	646.2	627.1	1	1125	80.922	81.25	81.28	80.835	17490	0	47.560001	47.849998	47.209999	47.77	45.398571	15537800	32.52	32.93	32.5	32.669998	32.669998	9312500
126	2016-05-10	120.739998	121.379997	120.080002	120.980003	120.980003	9128500	206.720001	208.470001	206.639999	208.449997	197.45752	74236100	17726.66016	17934.60938	17726.66016	17928.34961	17928.34961	75790000	21.450001	23.15	20.950001	22.799999	22.68166	1852100	1.1372	1.1385	1.1413	1.1361	0	45.52	43.49	45.7	43.33	343210	1	44.55	43.28	44.82	43.06	1	40839	40725	40907	40620	13970	1	1.754	1.753	1.775	1.747	1	1053.85	1045.55	1056.8	1042.15	1	592.2	582.4	597.8	578.65	1	715	94.267	94.13	94.335	94.015	13360	1	23.65	24.51	23.34	24.4	24.007912	71223700	10.75	11.02	10.72	10.99	10.99	20448300
127	2016-04-14	118.089996	118.190002	116.949997	117.110001	117.110001	13125400	208.070007	208.600006	207.600006	208.009995	197.04071	60422700	17912.25	17962.14063	17885.43945	17926.42969	17926.42969	84510000	18.25	18.35	17.35	17.85	17.757353	798900	1.1268	1.1274	1.1296	1.1234	0	43.84	44.01	44.62	43.29	234370	0	41.45	41.57	42.19	40.87	0	38306	38230	38450	38005	12100	0	1.7919999999999998	1.773	1.804	1.7519999999999998	1	991.0	998.5	1000.35	985.9	0	560.9	545.15	568.0	535.1	1	740	94.908	94.83	95.21	94.685	23230	1	22.15	22.34	21.299999	21.6	21.252907	91711600	10.58	10.65	10.42	10.48	10.48	31708200
128	2018-10-11	114.199997	116.040001	114.089996	115.779999	115.779999	26810900	277.079987	278.899994	270.359985	272.170013	270.589874	274840500	25518.39063	25683.64063	24899.76953	25052.83008	25052.83008	522880000	4.65	4.75	4.5	4.75	4.75	1293200	1.1594	1.1519	1.16	1.1517	1	80.26	82.47	82.63	79.8	482510	0	71.2	72.78	72.84	70.64	0	38889	38530	39040	38415	22680	1	3.1460000000000004	3.1630000000000003	3.195	3.124	0	841.9	824.5	847.9	818.3	1	1071.0	1060.6	1089.3	1059.3	1	2525	94.706	95.12	95.125	94.665	29200	0	19.030001	19.99	18.84	19.870001	19.765423	134790100	15.22	15.27	14.89	14.95	14.95	29788500
129	2015-09-04	107.139999	107.559998	107.07	107.489998	107.489998	4025000	192.850006	193.860001	191.610001	192.589996	179.491058	207081000	16371.75977	16371.75977	16026.61035	16102.37988	16102.37988	127270000	13.7	13.9	13.3	13.75	13.678633	843500	1.1147	1.1124	1.1181	1.1089	1	49.61	50.69	51.05	49.25	221220	0	45.7	46.78	47.33	45.72	0	34816	34900	35100	34600	70	1	2.131	2.165	2.169	2.109	0	991.1	1010.0	1010.9	990.45	0	577.15	575.95	583.05	571.25	0	790	96.24	96.4	96.595	95.66	44760	0	13.28	13.43	13.06	13.39	13.06279	45569700	15.21	15.34	14.98	15.08	15.08	22123900
130	2012-03-23	160.880005	161.880005	160.520004	161.529999	161.529999	10689000	139.320007	139.809998	138.550003	139.649994	121.813698	120521000	13045.99023	13099.91016	13002.76953	13080.73047	13080.73047	129930000	64.75	67.75	64.150002	67.0	65.145866	887900	1.3273	1.3198	1.3295	1.319	1	125.13	123.3	127.06	123.1	207430	1	106.75	105.53	108.25	105.16	1	57203	56401	57275	56223	59430	1	2.233	2.233	2.233	2.233	0	1627.5	1624.4	1637.4	1614.9	1	658.4	659.6	659.65	659.6	1	1450	79.57600000000002	79.895	80.01	79.325	24700	0	49.080002	50.060001	48.830002	49.759998	47.28978	14594200	40.209999	41.209999	40.040001	40.689999	40.689999	17600400
131	2013-08-09	126.510002	127.269997	126.300003	126.860001	126.860001	6192000	169.580002	170.100006	168.720001	169.309998	151.768921	91757700	15496.62988	15507.75977	15346.65039	15425.50977	15425.50977	81180000	38.799999	40.450001	38.0	39.450001	38.79034	1712600	1.3343	1.338	1.3391	1.3333	0	108.22	106.81	108.32	106.6	148430	1	106.09	104.03	106.41	103.78	1	42576	42296	42780	42066	16440	1	2.58	2.58	2.58	2.58	0	1503.2	1491.35	1505.2	1484.55	1	741.0	739.2	743.3	736.3	1	990	81.17	81.1	81.225	80.97	18620	1	25.889999	26.98	25.559999	26.469999	25.415855	45317800	37.060001	37.639999	37.029999	37.59	37.59	7252100
132	2014-06-03	119.730003	120.089996	119.419998	120.010002	120.010002	5008300	192.429993	192.899994	192.25	192.800003	175.381058	65047000	16736.69922	16736.69922	16690.00977	16722.33984	16722.33984	67830000	28.75	29.200001	28.5	28.950001	28.671541	585900	1.3628	1.3596	1.3647	1.3586	1	108.82	108.8	108.98	108.32	177670	0	102.81	102.47	102.89	102.27	1	39773	39633	40049	39633	18360	1	2.599	2.529	2.6	2.518	1	1431.35	1436.65	1443.15	1429.25	0	836.2	833.15	838.0	833.15	1	1140	80.593	80.69	80.715	80.475	13460	0	22.290001	22.42	22.0	22.370001	21.680843	17797700	37.490002	37.650002	37.450001	37.639999	37.639999	1160100
133	2012-01-23	162.320007	163.470001	162.320007	163.160004	163.160004	8832100	131.509995	132.25	130.979996	131.610001	114.299622	129295800	12720.25	12764.49023	12665.83008	12708.82031	12708.82031	149860000	68.650002	69.25	67.650002	68.150002	65.84258299999999	615100	1.3030000000000002	1.2872	1.3054	1.2872	1	110.58	110.04	111.36	109.23	143540	1	99.93	98.37	100.26	97.43	1	55565	55666	56490	55232	95790	1	2.0580000000000003	2.0580000000000003	2.0580000000000003	2.0580000000000003	1	1568.65	1529.6	1570.75	1527.7	1	688.1	673.8	689.0	673.8	1	1400	79.934	80.535	80.585	79.755	24810	0	52.419998	53.27	52.419998	53.009998	50.378445	12818900	38.02	38.52	37.959999	38.389999	38.389999	8470500
134	2012-10-23	166.03999299999995	166.059998	165.119995	165.429993	165.429993	11892500	141.860001	142.059998	140.830002	141.419998	124.658699	192056300	13344.90039	13344.90039	13083.28027	13102.53027	13102.53027	122220000	70.800003	71.900002	70.5	70.75	69.15351899999999	729000	1.2986	1.306	1.3077	1.2952	0	108.25	109.52	109.8	107.31	254990	0	86.49	89.22	89.37	85.77	0	59186	59691	59691	58841	57970	0	1.761	1.761	1.761	1.761	0	1581.8	1615.0	1616.1	1572.6	0	598.9	625.7	625.7	590.4	0	1175	80.08	79.62	80.155	79.62	21580	1	51.23	51.48	50.919998	50.959999	48.430214	14897400	32.139999	32.150002	31.620001	31.969999	31.969999	14037500
135	2017-05-30	120.239998	120.330002	119.949997	120.139999	120.139999	4507500	241.339996	241.789993	241.160004	241.5	233.48999	35201900	21045.49023	21063.61914	21009.59961	21029.4707	21029.4707	242810000	16.200001	16.35	15.85	15.95	15.95	1404800	1.1185	1.1165	1.1207	1.1111	1	51.84	52.25	52.35	51.19	137210	0	49.61	49.97	50.33	49.08	0	40282	40380	40470	39925	17720	0	2.208	2.245	2.248	2.208	0	941.35	956.4	959.3	938.8	0	802.65	788.5	805.0	788.45	1	930	97.212	97.615	97.7	97.145	27990	0	22.65	22.84	22.59	22.59	22.291254	35882500	10.17	10.3	10.13	10.24	10.24	15950800
136	2016-12-07	112.129997	112.5	111.769997	111.830002	111.830002	4901800	221.520004	224.669998	221.380005	224.600006	214.9431	110738100	19241.99023	19558.41992	19229.83008	19549.61914	19549.61914	385200000	15.3	15.75	14.85	14.95	14.872405	1385000	1.0753	1.0721	1.077	1.0709	1	53.0	53.94	54.23	52.92	298570	0	49.85	50.98	51.26	49.77	0	41946	40912	41999	40851	15720	1	2.344	2.396	2.401	2.342	0	943.65	935.4	950.75	928.2	1	733.55	731.5	738.25	730.9	0	765	100.268	100.57	100.63	100.18	26700	0	21.58	21.74	21.280001	21.440001	21.095476	63628600	11.16	11.26	11.07	11.09	11.09	42365200
137	2014-03-28	124.230003	124.959999	123.879997	124.559998	124.559998	7253700	185.110001	186.419998	185.0	185.490005	168.73152199999996	101642000	16267.76953	16414.85938	16267.76953	16323.05957	16323.05957	86370000	28.75	29.4	28.200001	29.049999	28.770576	1021500	1.3753	1.374	1.3773	1.3705	1	108.07	107.73	108.39	107.62	140350	1	101.61	101.47	102.36	101.31	1	42759	42906	43180	42411	21210	0	2.7230000000000003	2.685	2.734	2.67	1	1411.15	1404.15	1411.8	1400.35	1	773.7	757.45	776.0	757.45	1	1130	80.335	80.295	80.4	80.205	12670	1	23.700001	24.35	23.51	24.1	23.357544	46141600	36.790001	36.84	36.549999	36.619999	36.619999	2000500
138	2015-05-11	114.089996	114.309998	113.080002	113.529999	113.529999	2916700	211.570007	211.889999	210.520004	210.610001	195.3349	75708100	18187.7793	18199.94922	18089.10938	18105.16992	18105.16992	86050000	25.0	25.450001	24.9	25.299999	25.119091	365000	1.1155	1.1197	1.1207	1.1131	0	64.91	65.37	65.75	64.25	202510	0	59.3	59.52	59.95	58.84	0	37668	37923	38137	37549	20700	0	2.287	2.137	2.287	2.13	1	1126.1	1142.15	1143.2	1122.6	0	780.45	794.45	794.45	794.45	0	1110	95.1	94.88	95.345	94.865	27360	1	19.940001	20.16	19.790001	20.02	19.530777	15760400	20.48	20.540001	20.18	20.379999	20.379999	12749400
139	2018-12-21	119.190002	119.25	118.57	118.720001	118.720001	13629800	246.740005	249.710007	239.979996	240.699997	240.699997	255345600	22871.74023	23254.58984	22396.33984	22445.36914	22445.36914	900510000	3.05	3.15	2.9	3.0	3.0	2328500	1.1369	1.1447	1.1477	1.1353	0	53.82	54.97	55.33	52.79	226340	0	45.08	46.08	46.47	44.86	0	37256	37413	37605	37201	13110	0	2.7880000000000003	2.801	2.81	2.781	0	789.05	796.5	798.6	788.0	0	1158.9	1188.8	1190.4	1155.5	0	2480	96.455	95.875	96.56	95.73	20130	1	20.68	20.77	20.27	20.440001	20.440001	63178700	9.62	9.78	9.54	9.57	9.57	38901200
140	2015-07-16	109.669998	110.010002	109.599998	109.760002	109.760002	4629700	211.869995	212.300003	211.580002	212.270004	197.832535	106683300	18078.16016	18131.60938	18065.33008	18120.25	18120.25	85030000	17.950001	18.85	17.799999	18.6	18.466999	609600	1.0875	1.0947	1.0964	1.0856	0	57.51	57.31	58.21	56.95	14290	1	50.98	51.73	52.29	50.96	0	34504	34747	34790	34256	21550	0	2.356	2.374	2.398	2.338	1	1009.75	1021.5	1021.5	1006.3	0	630.95	629.0	629.0	629.0	0	1000	97.806	97.35	97.915	97.31	39390	1	16.280001000000002	16.280001000000002	16.1	16.15	15.755343	20774600	17.389999	17.4	17.0	17.049999	17.049999	19428100
141	2012-04-20	159.25	159.910004	159.199997	159.53999299999995	159.53999299999995	9148800	138.330002	138.830002	137.869995	137.949997	120.330811	143199600	12964.48047	13082.54004	12964.25	13029.25977	13029.25977	212080000	71.650002	72.349998	69.599998	69.800003	67.868378	510700	1.3224	1.3137	1.3228	1.3129	1	118.76	118.01	119.69	117.87	178700	1	102.94	104.01	105.71	103.89	1	56451	56510	56789	56307	38990	0	1.959	1.959	1.959	1.959	0	1581.4	1578.7	1586.75	1572.8	1	675.9	666.1	678.7	659.2	1	1385	79.313	79.675	79.745	79.225	23410	0	46.73	47.060001	46.099998	46.119999	43.830482	10535400	39.509998	39.610001	39.119999	39.389999	39.389999	5364200
142	2018-04-23	125.620003	125.760002	125.339996	125.620003	125.620003	6921500	267.26001	267.890015	265.350006	266.570007	262.648682	65558000	24488.07031	24536.89063	24328.53906	24448.68945	24448.68945	351030000	4.85	4.85	4.65	4.75	4.75	3168900	1.2209	1.2289	1.2292	1.2198	0	74.71	73.77	75.1	73.13	317450	1	68.98	68.25	69.03	67.14	1	39515	40287	40345	39480	18230	0	2.977	2.968	2.998	2.962	1	923.3	928.9	931.1	919.2	0	975.35	1014.45	1016.25	961.65	0	2110	90.705	90.14	90.75	90.08	31080	1	22.5	22.559999	22.370001	22.41	22.292053	38080800	13.61	13.94	13.55	13.92	13.92	16592800
143	2013-01-25	160.559998	161.03999299999995	160.309998	160.649994	160.649994	9037400	149.880005	150.25	149.369995	150.25	133.3815	147211600	13825.330080000002	13895.98047	13825.330080000002	13895.98047	13895.98047	130300000	60.450001	60.700001	57.0	57.299999	56.00701899999999	1317700	1.3462	1.3377	1.3481	1.335	1	113.28	113.28	113.84	112.83	204350	0	96.09	95.98	96.59	95.46	1	58250	58954	59034	58176	50630	0	1.949	1.949	1.949	1.949	1	1696.15	1681.35	1696.95	1675.15	1	741.8	726.6	742.1	723.2	1	1175	79.82	80.08	80.175	79.745	28050	0	42.950001	43.060001	41.900002	41.919998	40.250576	35696400	34.869999	34.919998	34.540001000000004	34.779999	34.779999	3823000
144	2016-07-21	125.660004	127.370003	125.599998	127.300003	127.300003	9399200	216.960007	217.220001	215.75	216.270004	205.930923	67777300	18589.96094	18590.43945	18469.66992	18517.23047	18517.23047	86800000	21.700001	22.700001	21.6	22.200001	22.084776	969600	1.1025	1.1013	1.106	1.0981	1	46.2	47.17	47.56	46.05	237480	0	44.53	45.67	46.12	44.55	0	46621	45771	46676	45598	29350	1	1.556	1.58	1.628	1.554	0	1107.75	1087.75	1110.9	1080.9	1	687.2	670.9	670.9	670.85	1	650	97.046	97.15	97.275	96.765	24810	0	28.309999	29.02	28.110001	28.870001	28.406082	85509300	10.68	10.75	10.49	10.49	10.49	20343800
145	2016-07-08	129.850006	130.520004	128.970001	130.520004	130.520004	17634200	211.050003	212.940002	210.77999900000003	212.649994	202.483994	133971000	17971.2207	18166.76953	17971.2207	18146.74023	18146.74023	93460000	24.15	25.299999	23.75	25.200001	25.069204	1114300	1.1055	1.1062	1.1115	1.1001	0	46.76	46.6	47.23	46.15	237280	1	45.16	45.25	46.03	44.84	0	47487	46901	47598	45840	39720	1	1.358	1.39	1.442	1.346	0	1101.95	1092.9	1104.6	1074.55	1	618.5	610.2	620.12	600.58	1	650	96.327	96.32	96.725	95.78	29460	0	29.66	30.68	29.43	30.540001	30.04925	94810000	10.91	10.95	10.71	10.83	10.83	21540700
146	2018-11-06	116.440002	116.529999	115.739998	116.040001	116.040001	7270800	273.320007	275.299988	273.25	275.119995	273.522736	60085900	25452.83008	25651.85938	25444.90039	25635.00977	25635.00977	265450000	3.6	3.65	3.55	3.65	3.65	311700	1.1427	1.1406	1.144	1.1389	1	72.13	72.85	73.28	71.18	290880	0	61.74	62.78	63.26	61.27	0	38128	38389	38535	38070	16250	0	3.2310000000000003	3.208	3.2310000000000003	3.189	1	873.2	867.5	879.8	867.2	1	1101.2	1119.5	1120.0	1087.1	0	2440	96.117	96.115	96.255	95.95	14080	1	19.59	19.66	19.309999	19.4	19.297895	26050300	13.39	13.42	12.99	13.18	13.18	29618600
147	2018-04-25	125.230003	125.510002	125.059998	125.410004	125.410004	5985700	262.910004	264.130005	260.850006	263.630005	259.751923	103840900	24070.19922	24146.33984	23823.08008	24083.83008	24083.83008	437100000	4.7	4.8	4.65	4.75	4.75	2010900	1.2161	1.2232	1.224	1.216	0	74.0	74.0	74.19	73.17	275130	1	68.22	67.83	68.31	67.11	1	39490	39655	39684	39420	9670	0	3.031	2.994	3.035	2.99	1	914.7	933.9	934.0	911.4	0	962.8	958.0	964.0	948.4	0	2060	90.953	90.54	91.035	90.515	26430	1	22.43	22.66	22.32	22.5	22.381578	27986500	13.69	13.76	13.55	13.72	13.72	13658500
148	2014-08-14	126.239998	126.529999	126.129997	126.309998	126.309998	3348500	195.160004	195.759995	194.979996	195.759995	178.926605	57371000	16657.32031	16714.2207	16651.66992	16713.58008	16713.58008	62370000	42.5	43.0	41.5	41.849998	41.491497	802900	1.3365	1.3365	1.3409	1.3348	1	102.01	104.06	104.33	101.92	18570	0	95.51	97.31	97.6	95.27	0	43263	43429	43500	43070	15870	0	2.403	2.43	2.442	2.391	0	1468.55	1470.25	1474.85	1465.4	0	886.15	880.85	887.25	877.65	1	1450	81.64699999999998	81.665	81.76	81.45	18880	0	27.4	27.58	26.969999	27.129999	26.294201	27201700	35.84	35.860001000000004	35.040001000000004	35.110001000000004	35.110001000000004	7901200
149	2016-10-26	121.370003	121.529999	120.610001	120.790001	120.790001	3905900	213.210007	214.419998	212.929993	213.740005	204.550034	75705500	18103.80078	18236.03906	18062.30078	18199.33008	18199.33008	86340000	18.049999	18.049999	16.6	17.049999	16.961504	1231900	1.0909	1.0889	1.0947	1.0872	1	49.98	50.26	50.69	49.65	304520	0	49.19	49.37	50.16	48.93	0	42116	42452	42569	42053	16980	0	1.791	1.754	1.797	1.742	1	961.85	962.3	971.95	958.1	0	622.75	635.0	641.15	619.9	0	715	98.611	98.71	98.815	98.315	22720	0	24.620001	24.75	23.860001	24.129999	23.74225	80726800	11.07	11.31	11.03	11.09	11.09	57531500
150	2018-07-13	117.620003	117.75	117.449997	117.610001	117.610001	5444300	279.170013	279.929993	278.660004	279.589996	276.714142	48216000	24926.07031	25043.21094	24890.06055	25019.41016	25019.41016	255520000	5.3	5.55	5.3	5.4	5.4	511000	1.1685	1.1669	1.1688	1.161	1	75.33	74.34	75.93	73.22	302430	1	70.59	70.33	71.69	69.89	1	39046	39318	39354	38833	13110	0	2.829	2.8560000000000003	2.858	2.827	0	831.7	844.5	846.9	826.7	0	932.8	945.3	946.3	931.4	0	2270	94.5	94.64	95.0	94.43	17520	0	22.0	22.110001	21.940001	21.959999	21.844419	22024500	14.42	14.66	14.4	14.47	14.47	19184300
151	2016-10-25	120.889999	121.760002	120.860001	121.470001	121.470001	6141100	214.679993	214.979996	213.979996	214.169998	204.961533	66542300	18206.51953	18241.68945	18151.69922	18169.26953	18169.26953	83190000	18.0	18.25	17.799999	18.049999	17.956314000000006	1094400	1.0888	1.0882	1.0906	1.085	1	50.79	51.44	51.83	50.22	237730	0	49.33	50.55	50.99	49.33	0	42415	42151	42458	42151	15070	1	1.758	1.766	1.788	1.742	0	961.95	941.95	968.7	940.45	1	636.7	639.95	645.0	636.85	1	715	98.682	98.75	99.09	98.585	23460	0	24.290001	24.93	24.18	24.65	24.253895	68885200	11.34	11.42	11.22	11.24	11.24	46612700
152	2015-12-23	102.400002	102.589996	102.209999	102.309998	102.309998	2821400	204.690002	206.070007	204.580002	206.020004	194.154648	110987200	17427.63086	17607.91992	17427.63086	17602.60938	17602.60938	92820000	15.7	16.1	15.6	15.7	15.618512	456600	1.0909	1.0955	1.0957	1.0869	0	37.36	36.37	37.88	36.28	196980	1	37.89	36.54	38.02	36.35	1	34215	34175	34338	34065	15200	0	2.259	2.236	2.28	2.234	1	872.15	873.55	876.75	863.25	0	553.45	551.4	552.55	551.4	0	660	98.367	98.225	98.665	98.21	16790	1	13.77	13.98	13.74	13.97	13.745515	42889100	11.06	11.29	11.0	11.26	11.26	39354100
153	2014-02-11	123.379997	124.75	123.360001	124.360001	124.360001	11546000	180.160004	182.440002	180.03999299999995	181.979996	164.811554	117814100	15804.169919999998	16027.19043	15803.40039	15994.76953	15994.76953	95930000	34.049999	35.400002	33.950001	34.900002	34.564312	1492800	1.3639	1.3648	1.3686	1.3631	0	108.68	108.52	109.24	108.47	137260	1	100.39	99.98	100.61	99.61	1	44700	44780	44920	44411	23570	1	2.7260000000000004	2.682	2.733	2.682	1	1387.35	1385.6	1394.4	1380.2	1	717.8	715.6	723.0	715.6	1	1050	80.704	80.61	80.745	80.51	24070	0	24.99	25.76	24.93	25.65	24.859795	60141000	35.610001000000004	35.779999	35.540001000000004	35.639999	35.639999	2084800
154	2013-01-28	160.240005	160.729996	160.020004	160.28999299999995	160.28999299999995	8491600	150.28999299999995	150.330002	149.509995	150.070007	133.22166399999998	113357700	13895.98047	13915.71973	13862.57031	13881.92969	13881.92969	113570000	57.150002	58.599998	56.400002	58.049999	56.740097	950800	1.3456	1.3464	1.3478	1.3424	0	113.48	113.45	113.8	112.6	172160	1	96.55	96.09	96.86	95.52	1	57762	58151	58454	57677	62550	0	1.965	1.965	1.965	1.965	1	1668.65	1693.75	1699.25	1659.95	0	737.5	742.6	749.6	734.1	0	1175	79.868	79.84	79.995	79.785	19550	1	41.959999	42.080002	41.389999	41.48	39.828098	18548900	34.959999	34.990002000000004	34.57	34.939999	34.939999	3657800
155	2015-11-13	103.540001	103.739998	103.449997	103.559998	103.559998	3224200	204.350006	204.669998	202.440002	202.539993	189.746262	153577100	17439.25	17439.25	17238.89063	17245.24023	17245.24023	134640000	15.95	16.299999	15.85	15.95	15.867214	640100	1.0779	1.0816	1.0818	1.0715	0	43.61	44.08	44.85	43.57	28630	0	40.75	41.64	42.24	40.25	0	33845	33896	34188	33753	14440	0	2.275	2.317	2.32	2.267	0	861.7	881.95	884.5	860.6	0	539.25	561.5	565.2	533.4	0	740	99.097	98.645	99.3	98.62	35040	1	13.44	13.68	13.4	13.62	13.287169	31486300	13.2	13.23	12.91	13.06	13.06	34583500
156	2016-08-23	128.139999	128.220001	127.610001	127.760002	127.760002	9038500	219.25	219.600006	218.899994	218.970001	208.501846	53399200	18568.93945	18631.59961	18545.51953	18547.30078	18547.30078	73990000	20.450001	20.5	19.6	19.65	19.54801	856700	1.1306	1.1321	1.1357	1.1302	0	49.96	49.04	50.21	48.48	314180	1	47.57	47.4	48.33	46.6	1	44496	44747	44880	44450	18760	0	1.546	1.551	1.571	1.527	1	1110.1	1107.05	1116.3	1103.6	1	702.7	701.35	701.35	701.35	1	655	94.494	94.545	94.565	94.195	15640	0	29.719999	29.77	28.98	29.02	28.553675	57386700	10.8	11.18	10.78	11.09	11.09	47774500
157	2013-06-20	125.220001	126.379997	123.330002	123.599998	123.599998	28872100	161.860001	163.470001	158.979996	159.399994	142.13356000000005	321255900	15105.50977	15105.50977	14732.03027	14758.32031	14758.32031	172630000	31.9	32.849998	30.049999	30.75	30.235823	2141600	1.3219999999999998	1.3296	1.3303	1.3163	0	102.15	105.62	105.62	101.75	301240	0	95.4	98.02	98.03	94.89	0	41305	43800	43805	41186	120410	0	2.421	2.421	2.421	2.421	1	1336.7	1408.9	1419.1	1336.65	0	663.55	677.55	677.55	677.55	0	1040	82.096	81.555	82.32	81.44	58000	1	25.139999	25.440001	24.16	24.549999	23.572317	67786300	33.98	34.029999	33.52	33.630001	33.630001	9095000
158	2017-08-30	124.330002	124.620003	124.160004	124.360001	124.360001	6328400	244.830002	246.320007	244.619995	246.00999500000003	239.010284	62030800	21859.75977	21914.25977	21839.4707	21892.42969	21892.42969	242840000	10.1	10.25	9.85	9.95	9.95	778900	1.1883	1.1974	1.1986	1.1881	0	50.86	51.97	52.01	50.58	152590	0	45.94	46.34	46.75	45.88	0	39721	39800	39830	39455	16460	0	2.136	2.135	2.155	2.131	1	993.75	997.15	1003.45	986.75	0	931.35	944.2	945.5	926.65	0	1125	92.823	92.295	92.885	92.19	29840	1	24.309999	24.4	24.129999	24.16	23.84049	41441400	9.4	9.54	9.36	9.38	9.38	18890600
159	2014-08-04	124.360001	124.470001	123.730003	123.989998	123.989998	6499400	192.869995	194.300003	192.050003	193.889999	177.217468	91340000	16493.7207	16596.2207	16447.19922	16569.2793	16569.2793	76260000	39.599998	39.700001	37.799999	38.099998	37.733528	674900	1.3422	1.3427	1.3434	1.3408	0	105.41	104.82	105.71	104.52	207790	1	98.4	97.71	98.71	97.47	1	44121	44427	44640	44088	12280	0	2.485	2.502	2.513	2.471	0	1466.65	1465.7	1471.85	1461.3	1	855.1	864.55	870.75	853.45	0	1310	81.405	81.395	81.46	81.36	11580	1	26.139999	26.26	25.73	25.950001	25.150555	24726000	36.200001	36.560001	36.189999	36.48	36.48	2421600
160	2011-12-19	155.479996	155.860001	154.360001	154.869995	154.869995	12547200	122.059998	122.32	120.029999	120.290001	104.468536	183903000	11866.54004	11925.87988	11735.19043	11766.25977	11766.25977	135170000	69.099998	69.800003	64.199997	64.699997	62.509384	2096700	1.2995	1.3043	1.3044	1.2981	0	103.64	103.63	104.57	102.37	147880	1	94.09	93.77	94.43	92.55	1	52961	53400	53400	52544	67280	0	1.81	1.81	1.81	1.81	0	1411.1	1422.65	1427.6	1404.6	0	608.8	626.0	630.0	608.6	0	1400	80.207	80.3	80.47	80.125	970	0	52.490002	52.549999	51.029999	51.169998	48.490578	15120200	36.389999	36.450001	35.93	36.200001	36.200001	7418200
161	2011-12-23	156.350006	156.490005	155.820007	156.309998	156.309998	3565100	125.669998	126.43	125.410004	126.389999	109.76622	92187200	12169.87988	12297.44043	12169.79981	12294.0	12294.0	80420000	70.050003	71.75	69.900002	71.599998	69.17576600000001	621200	1.3043	1.3051	1.3098	1.3026	0	107.96	107.77	108.55	107.4	64610	1	99.85	99.49	100.24	99.25	1	53067	53000	53348	52960	27510	1	2.021	2.021	2.021	2.021	1	1426.45	1425.55	1439.3	1424.2	1	665.55	664.95	665.05	664.95	1	1400	80.236	80.21	80.375	80.06	7170	0	52.59	52.790001	52.349998	52.790001	50.169365	4729000	38.470001	38.610001	38.369999	38.490002	38.490002	2162200
162	2013-03-22	155.449997	155.990005	155.419998	155.550003	155.550003	4746300	154.850006	155.600006	154.729996	155.600006	138.745224	111163600	14421.49023	14519.9502	14421.49023	14512.03027	14512.03027	101450000	48.150002	49.25	47.900002	48.799999	47.984005	1258700	1.2988	1.2898	1.3011	1.2889	1	107.66	107.31	107.96	106.9	174360	1	93.87	92.41	94.03	92.41	1	54125	54989	54989	53972	58850	0	1.927	1.927	1.927	1.927	1	1583.25	1577.25	1586.4	1568.7	1	759.75	753.55	759.55	753.55	1	1250	82.529	82.96	82.985	82.435	27120	0	38.130001	38.549999	37.990002	38.16	36.640312	10310300	33.310001	33.610001000000004	33.119999	33.610001000000004	33.610001000000004	3120600
163	2018-07-02	118.18	118.209999	117.400002	117.459999	117.459999	12021900	269.51001	272.040009	269.23999	271.859985	269.06366	63554800	24161.5293	24319.41992	24077.56055	24307.17969	24307.17969	244110000	4.95	4.95	4.8	4.9	4.9	378800	1.1641	1.1651	1.1699	1.159	0	77.3	78.55	78.95	77.16	265380	0	74.06	73.58	74.43	73.2	1	38637	39056	39129	38560	2310	0	2.8710000000000004	2.858	2.873	2.824	1	819.4	856.6	856.6	811.7	0	934.4	944.9	950.9	931.3	0	2260	94.779	94.3	94.885	94.26	16220	1	22.120001	22.219999	21.98	22.08	21.963789	32224400	15.0	15.06	14.87	14.96	14.96	21536200
164	2015-12-15	101.709999	102.059998	101.410004	101.519997	101.519997	6831100	204.699997	206.110001	202.869995	205.029999	192.078934	154069600	17374.7793	17627.63086	17341.17969	17524.91016	17524.91016	123430000	14.75	14.9	14.35	14.55	14.474482	437500	1.0928	1.0991	1.1059	1.0903	0	38.45	37.89	39.41	37.55	73700	1	36.74	36.34	37.9	36.05	1	33593	33433	33645	33335	17780	1	2.268	2.218	2.289	2.202	1	855.8	847.85	860.95	847.35	1	567.4	562.8	562.8	562.8	1	640	98.288	97.655	98.35	97.225	24920	1	13.72	13.82	13.51	13.63	13.296926	37161500	11.33	11.65	11.25	11.4	11.4	35892100
165	2014-10-07	116.309998	116.629997	116.089996	116.360001	116.360001	5274700	195.279999	195.720001	193.220001	193.259995	177.467468	147913000	16988.25	16988.25	16715.78906	16719.39063	16719.39063	79420000	35.200001	35.400002	33.849998	34.0	33.70874	805500	1.267	1.2656	1.2683	1.2584	1	92.11	92.81	92.99	91.4	222630	0	88.44	90.5	90.62	88.43	0	38363	38596	39144	38130	30090	0	2.341	2.421	2.43	2.337	0	1266.5	1245.95	1268.9	1243.1	1	787.0	768.2	790.0	767.85	1	1215	85.77799999999998	85.93	86.225	85.645	42700	0	21.219999	21.280001	20.41	20.42	19.790916	59344300	33.790001000000004	33.810001	33.360001000000004	33.439999	33.439999	4323800
166	2013-06-24	124.309998	124.699997	123.309998	123.93	123.93	12749300	157.410004	158.429993	155.729996	157.059998	140.788101	222329000	14795.79004	14795.79004	14551.26953	14659.55957	14659.55957	158670000	30.75	30.85	29.65	29.85	29.350868	1428300	1.3119	1.3117	1.3146	1.306	0	101.16	100.61	101.64	99.67	254190	1	94.94	93.88	95.62	92.7	1	40834	41334	41334	40570	58170	0	2.544	2.544	2.544	2.544	1	1339.25	1380.65	1382.15	1328.9	0	656.1	673.8	673.8	653.45	0	1020	82.633	82.71	83.05	82.525	42420	1	24.32	24.41	23.52	23.75	22.804176	36549500	33.049999	33.860001000000004	33.0	33.639999	33.639999	6734700
167	2018-11-20	115.940002	115.949997	115.370003	115.669998	115.669998	9075100	265.359985	267.0	263.149994	264.119995	262.586578	136021300	24618.67969	24707.25977	24368.98047	24465.64063	24465.64063	445920000	3.15	3.2	3.0	3.05	3.05	696700	1.1371	1.1453	1.1473	1.1357	0	62.53	66.9	66.9	61.71	417010	0	53.3	57.17	57.21	52.61	0	36592	36762	37025	36500	13890	0	3.0610000000000004	3.063	3.07	3.036	0	844.3	855.7	858.1	840.8	0	1125.0	1146.2	1152.7	1117.4	0	2550	96.716	96.095	96.77	95.93	19070	1	19.51	19.51	18.969999	19.299999	19.19842	33847400	11.83	11.9	11.16	11.27	11.27	72177700
168	2012-10-31	166.470001	167.279999	166.380005	166.830002	166.830002	4681500	141.850006	142.029999	140.679993	141.350006	124.597	103438500	13107.44043	13189.08008	13052.07031	13096.45996	13096.45996	138160000	71.5	74.300003	70.449997	74.099998	72.427925	731000	1.296	1.2961	1.3023	1.2946	1	108.7	109.14	109.8	108.3	174270	0	86.06	85.8	87.25	85.67	1	59881	59560	60016	59455	44930	1	1.694	1.694	1.694	1.694	0	1570.3	1557.65	1579.75	1553.55	1	606.7	595.8	611.5	595.4	1	1125	79.987	80.005	80.055	79.72	16080	0	51.880001	52.970001	51.860001	52.900002	50.273903	17965000	31.809999	32.169998	31.700001	31.780001	31.780001	5258000
169	2015-08-28	108.169998	109.300003	108.120003	108.699997	108.699997	7558900	198.5	199.839996	197.919998	199.240005	185.688721	160414400	16649.41992	16669.9707	16535.17969	16643.00977	16643.00977	131790000	15.05	15.7	14.8	15.3	15.220589000000002	1438700	1.1179	1.1247	1.131	1.1156	0	50.05	47.4	50.98	46.61	418780	1	45.4	42.8	46.02	41.91	1	34378	33666	34698	33666	20700	1	2.184	2.193	2.197	2.128	0	1018.6	1008.8	1026.3	998.9	1	589.55	564.8	590.0	561.0	1	815	96.135	95.805	96.355	95.4	45740	1	13.76	14.41	13.75	14.25	13.901774	94381300	13.83	15.03	13.83	14.88	14.88	68784100
170	2012-01-27	167.440002	169.0	167.410004	168.970001	168.970001	13030100	131.240005	132.050003	131.149994	131.820007	114.48203999999998	135259100	12733.9502	12733.9502	12630.71973	12660.45996	12660.45996	164410000	71.150002	76.050003	70.25	75.25	73.16755699999999	993200	1.3226	1.3106	1.3230000000000002	1.3077	1	111.46	111.0	111.99	110.49	218690	1	99.78	99.95	100.64	99.14	0	57165	56573	57396	56573	66450	1	1.891	1.891	1.891	1.891	0	1624.6	1609.85	1627.25	1603.65	1	690.6	691.0	694.5	681.5	0	1425	79.01100000000002	79.62	79.63	78.89	28700	0	55.799999	57.369999	55.720001	57.139999	54.30342099999999	14823200	38.279999	38.669998	38.09	38.299999	38.299999	7246800
171	2017-01-18	115.739998	115.919998	114.559998	114.870003	114.870003	6498100	226.539993	226.800003	225.899994	226.75	218.279602	54793300	19822.73047	19828.19922	19739.0	19804.7207	19804.7207	279760000	17.15	17.4	16.4	16.75	16.663063	1423800	1.0631	1.0713	1.0716	1.0624	0	53.92	55.48	55.9	53.77	360150	0	51.44	52.66	52.93	51.05	0	41997	41645	42086	41515	11820	1	2.428	2.333	2.4330000000000003	2.329	1	966.2	981.7	983.05	963.55	0	751.6	753.05	754.45	745.05	0	855	100.918	100.33	101.335	100.315	39870	1	23.35	23.549999	22.709999	23.01	22.7057	75029500	11.19	11.37	11.08	11.16	11.16	30554400
172	2014-03-13	131.690002	132.53999299999998	131.559998	132.21000700000002	132.21000700000002	8007700	187.839996	187.990005	184.660004	185.179993	167.709656	155014300	16341.54981	16405.07031	16084.09961	16108.88965	16108.88965	86160000	35.549999	36.799999	35.349998	36.700001	36.346996	1110100	1.3869	1.3903	1.3968	1.3844	0	107.39	108.26	108.51	106.98	86260	0	98.25	98.13	98.63	97.7	1	46734	46829	47071	46411	24490	0	2.645	2.734	2.755	2.642	0	1479.15	1476.2	1483.25	1469.85	1	778.3	776.6	780.3	772.7	1	1085	79.626	79.64	79.695	79.275	26540	1	26.85	27.639999	26.76	27.629999	26.778795	51290800	35.240002000000004	35.349998	35.130001	35.34	35.34	2211300
173	2018-05-30	123.169998	123.610001	123.169998	123.370003	123.370003	4573700	270.5	273.109985	270.420013	272.609985	268.599792	69678400	24467.83008	24714.48047	24459.08984	24667.7793	24667.7793	324870000	5.6	5.8	5.55	5.7	5.7	893100	1.1663	1.154	1.1678	1.1518	1	77.5	75.37	77.73	74.81	125330	1	68.04	66.75	68.55	66.3	1	40044	39922	40116	39650	14970	1	2.857	2.763	2.888	2.763	1	910.1	907.6	911.9	903.5	1	975.0	969.2	979.3	966.3	1	2240	94.115	94.8	94.925	93.985	37620	0	22.27	22.49	22.23	22.440001	22.321896	26859600	13.58	13.85	13.58	13.83	13.83	24120900
174	2017-08-14	121.980003	122.239998	121.68	121.919998	121.919998	5910200	245.589996	246.789993	245.550003	246.539993	239.525208	72139000	21945.64063	22019.23047	21945.64063	21993.71094	21993.71094	235030000	10.1	10.1	9.5	9.55	9.55	830400	1.178	1.1806	1.1840000000000002	1.177	0	50.73	52.02	52.38	50.55	281570	0	47.52	48.8	49.17	47.45	0	39178	39186	39328	38875	17280	0	2.224	2.197	2.229	2.197	1	969.05	987.05	987.25	968.7	0	898.15	894.6	900.95	892.75	1	1040	93.305	92.98	93.39	92.945	13440	1	22.9	22.959999	22.719999	22.83	22.52808	34040400	9.98	10.06	9.71	9.72	9.72	25130200
175	2014-08-27	123.599998	123.709999	123.25	123.32	123.32	2576800	200.429993	200.570007	199.940002	200.25	183.030579	47874000	17111.0293	17134.59961	17090.60938	17122.00977	17122.00977	61690000	41.150002	41.150002	40.349998	40.75	40.400917	472900	1.3193	1.3168	1.3211	1.3152	1	102.72	102.42	103.07	102.05	146230	1	93.69	93.92	94.28	93.41	0	41933	42018	42150	41801	12840	0	2.361	2.393	2.394	2.357	0	1420.45	1417.85	1425.4	1417.4	1	894.7	888.25	894.9	885.3	1	1325	82.449	82.69	82.755	82.425	19540	0	26.200001	26.33	26.07	26.110001	25.305624	12577500	35.029999	35.169998	34.849998	35.029999	35.029999	2540500
176	2016-01-14	103.75	104.18	102.5	103.019997	103.019997	9989100	189.550003	193.259995	187.660004	191.929993	180.876144	240795600	16159.00977	16482.05078	16075.12012	16379.04981	16379.04981	158830000	12.6	12.65	11.8	12.05	11.987457	874200	1.0865	1.088	1.0945	1.0835	0	31.03	30.26	31.23	29.73	16390	1	31.22	30.62	31.79	30.3	1	33638	34175	34320	33579	24590	0	2.091	2.077	2.122	2.049	1	836.05	848.35	851.95	830.95	0	491.4	484.9	493.45	482.65	1	650	99.155	98.915	99.33	98.65	38490	1	13.46	13.59	13.0	13.13	12.919012	56311100	9.14	9.34	9.04	9.23	9.23	47627300
177	2014-12-23	112.879997	113.32	112.610001	112.739998	112.739998	7763300	208.169998	208.229996	207.399994	207.75	191.826248	122167900	17971.50977	18069.2207	17970.16016	18024.16992	18024.16992	82890000	29.35	30.35	28.75	28.950001	28.702003	1025200	1.2172	1.2231	1.2247	1.2165	0	61.69	60.24	62.14	59.84	159860	1	56.77	55.56	57.73	55.23	1	36423	36138	36660	35924	17790	1	2.269	2.157	2.271	2.155	1	1192.85	1179.8	1194.2	1179.6	1	814.05	812.4	816.05	807.05	0	1245	90.326	89.945	90.405	89.845	26080	1	17.5	18.07	17.209999	17.299999	16.877241	41643500	20.940001	21.77	20.940001	21.559999	21.559999	16178600
178	2014-11-13	111.889999	112.260002	111.220001	111.669998	111.669998	4874600	204.160004	204.830002	203.210007	204.190002	187.504318	85357900	17618.68945	17705.48047	17583.88086	17652.78906	17652.78906	80540000	29.1	30.15	28.5	28.75	28.503717	1055100	1.2477	1.2439	1.2492	1.2426	1	77.92	79.97	80.2	77.83	21790	0	74.25	77.03	77.23	74.14	0	34707	34745	34990	34581	22690	1	2.345	2.377	2.384	2.34	0	1196.3	1199.8	1206.8	1193.05	0	770.85	774.0	780.15	764.1	0	1230	87.75200000000002	87.9	87.96	87.7	24050	0	18.459999	18.530001	17.809998999999994	17.940001000000006	17.387318	56202100	28.93	28.98	28.1	28.290001	28.290001	17638100
179	2017-07-05	115.910004	116.669998	115.870003	116.519997	116.519997	7223300	242.630005	243.00999500000003	241.699997	242.770004	235.862503	54427600	21492.83008	21505.35938	21404.75977	21478.16992	21478.16992	273690000	13.05	13.05	12.5	12.85	12.85	1252200	1.1353	1.1345	1.1369	1.1312	1	47.79	49.67	49.84	47.0	372980	0	45.62	47.07	47.35	44.54	0	37124	37367	37367	36900	110	0	2.327	2.336	2.357	2.321	0	911.2	916.95	916.95	902.2	0	834.4	843.2	857.95	830.85	0	1040	96.059	95.905	96.255	95.825	19130	1	21.450001	21.82	21.4	21.76	21.472231	58726000	9.56	9.58	9.23	9.25	9.25	68182000
180	2016-10-12	119.720001	120.07	119.290001	119.739998	119.739998	4848600	213.589996	214.320007	213.00999500000003	213.710007	204.521332	73866100	18132.63086	18193.96094	18082.08984	18144.19922	18144.19922	72230000	17.299999	18.200001	17.049999	17.85	17.757353	1445400	1.1008	1.1053	1.1072	1.1003	0	51.81	52.48	52.87	51.61	254730	0	50.03	50.86	51.19	49.91	0	42051	41867	42150	41755	9000	1	1.771	1.769	1.801	1.764	1	943.5	949.2	954.95	941.5	0	650.95	654.3	657.0	647.8	1	665	97.962	97.52	98.05	97.475	31660	1	22.709999	23.360001	22.620001	23.07	22.699284	77536200	11.46	11.49	11.36	11.43	11.43	46290300
181	2014-08-06	125.709999	126.0	125.519997	125.669998	125.669998	9327800	191.110001	192.889999	191.080002	192.070007	175.553925	94818000	16425.09961	16490.69922	16372.32031	16443.33984	16443.33984	78600000	40.049999	41.0	40.049999	40.75	40.35804	881100	1.3382	1.3377	1.3388	1.3333	1	104.59	104.88	105.44	104.54	204920	0	96.84	97.66	98.16	96.72	0	43920	43498	44183	43492	18680	1	2.469	2.487	2.489	2.4330000000000003	0	1467.3	1459.3	1467.35	1451.75	1	849.4	844.7	844.7	844.7	1	1325	81.507	81.615	81.775	81.465	27740	0	26.530001	26.790001	26.48	26.690001	25.867754	38162200	36.240002	36.349998	35.830002	35.950001	35.950001	5175700
182	2011-12-27	155.080002	155.550003	154.53999299999995	154.910004	154.910004	4918600	126.169998	126.82	126.059998	126.489998	109.853065	86075700	12293.46973	12328.46973	12269.96973	12291.34961	12291.34961	95980000	70.800003	71.150002	67.550003	67.650002	65.359505	510500	1.3068	1.3062	1.3083	1.3041	1	109.27	108.16	109.5	107.85	50680	1	101.28	99.94	101.79	99.39	1	52711	53014	53099	52588	27450	0	2.002	2.002	2.002	2.002	0	1438.55	1438.3	1442.85	1424.75	1	663.0	658.5	668.8	651.8	1	1400	80.135	80.15	80.235	80.04	5660	0	52.369999	52.52	51.68	51.869999	49.295036	4786400	38.490002	39.209999	38.459999	39.060001	39.060001	7834100
183	2013-01-02	163.490005	164.139999	163.139999	163.169998	163.169998	10431800	145.110001	146.149994	144.729996	146.059998	129.66188	192059000	13104.29981	13412.70996	13104.29981	13412.54981	13412.54981	161430000	65.800003	66.5	65.599998	66.300003	64.80393199999999	456900	1.3186	1.3205	1.3302	1.3157	0	112.47	111.5	112.9	111.27	183140	1	92.94	91.88	93.97	91.66	1	58938	58016	59580	57896	88590	1	1.835	1.835	1.835	1.835	1	1571.5	1540.15	1580.95	1539.4	1	706.9	698.3	718.7	697.9	1	1080	79.94800000000002	79.62	80.03	79.46	18900	1	47.23	47.529999	46.91	47.099998	45.224281	13210600	34.0	34.09	33.700001	33.82	33.82	5544800
184	2015-04-29	116.059998	116.389999	115.279999	115.510002	115.510002	7170400	211.440002	211.440002	209.600006	210.570007	195.297806	125684900	18093.68945	18096.46094	17953.68945	18035.5293	18035.5293	102080000	25.049999	25.75	24.799999	25.549999	25.367302	1309600	1.1132	1.0983	1.1189	1.096	1	65.84	64.64	66.72	64.13	238440	1	58.6	57.0	59.4	56.61	1	37714	37498	37790	37150	21970	1	2.046	1.986	2.081	1.98	1	1153.45	1155.85	1162.9	1151.15	0	784.75	776.2	785.0	772.25	1	1145	95.322	96.245	96.295	94.75	101560	0	20.530001	20.9	20.389999	20.719999	20.213667	48166600	19.639999	20.4	19.629999	20.120001	20.120001	31333300
185	2012-01-24	161.809998	162.369995	161.529999	162.009995	162.009995	7502100	130.800003	131.5	130.600006	131.46000700000002	114.16938	103083300	12708.37012	12708.51953	12613.54004	12675.75	12675.75	125420000	67.699997	68.050003	66.25	66.599998	64.345062	503900	1.3022	1.3028	1.3064	1.2954	0	110.03	110.84	111.11	109.7	178430	0	99.23	99.89	100.19	98.26	0	55365	55700	55949	55235	59280	0	2.063	2.063	2.063	2.063	1	1550.75	1568.7	1570.55	1541.8	0	682.2	688.0	690.0	670.4	0	1400	80.02600000000002	79.925	80.345	79.785	24900	1	52.509998	52.580002	51.709999	51.82	49.24752	12761700	37.799999	38.200001	37.75	38.099998	38.099998	6466300
186	2013-05-14	137.949997	139.160004	137.639999	137.809998	137.809998	9895700	163.669998	165.350006	163.669998	165.229996	147.332062	119000900	15091.67969	15219.54981	15089.29981	15215.25	15215.25	124590000	36.299999	37.299999	35.849998	36.049999	35.447197	749100	1.2919999999999998	1.2976	1.3030000000000002	1.2916	0	102.6	102.82	103.1	101.96	160030	0	94.17	95.03	95.75	93.94	0	44516	45054	45088	44152	55410	0	1.982	1.982	1.982	1.982	1	1506.5	1487.1	1509.5	1485.0	1	730.3	718.8	732.5	708.4	1	1150	83.713	83.245	83.835	83.045	44350	1	28.870001	29.459999	28.620001	28.709999	27.566652	14384500	33.779999	33.93	33.450001	33.560001	33.560001	4731000
187	2014-05-22	125.139999	125.239998	124.540001	124.669998	124.669998	3458800	189.179993	189.979996	188.860001	189.589996	172.46108999999996	61549000	16532.74023	16565.39063	16489.60938	16543.08008	16543.08008	59250000	29.700001	29.85	29.5	29.85	29.562885	433600	1.3656	1.3687	1.3689	1.3645	0	110.36	110.49	111.04	110.17	200090	0	103.75	103.86	104.23	103.56	0	40976	41000	41454	40833	24360	1	2.5540000000000003	2.543	2.568	2.5340000000000003	1	1489.25	1474.45	1496.95	1473.65	1	837.1	829.3	840.0	827.95	1	0	80.305	80.135	80.335	80.125	10920	1	23.629999	23.639999	23.389999	23.389999	22.669416	10736700	38.110001	38.16	37.919998	38.009998	38.009998	3436500
188	2012-02-27	172.139999	172.919998	171.580002	171.699997	171.699997	7340900	136.020004	137.529999	135.800003	137.160004	119.119675	145728900	12981.12988	13027.51953	12882.58984	12981.50977	12981.50977	143530000	74.800003	76.949997	73.900002	76.0	73.896805	840100	1.34	1.3464	1.3479	1.3365	0	124.17	125.25	125.51	123.0	177940	0	107.88	109.68	109.78	107.28	0	58710	58540	58850	58311	51460	1	1.925	1.925	1.925	1.925	0	1704.6	1717.6	1718.9	1693.4	0	705.3	711.2	716.55	702.5	0	1525	78.578	78.45	78.715	78.4	34100	1	56.27	56.639999	55.73	56.060001	53.277035	8395400	41.529999	41.849998	41.029999	41.18	41.18	11337500
189	2017-03-14	114.540001	115.010002	114.029999	114.120003	114.120003	5301800	237.179993	237.240005	236.190002	236.899994	228.050415	59880800	20848.59961	20874.0	20786.31055	20837.36914	20837.36914	246820000	14.8	15.2	14.05	14.25	14.25	888300	1.0604	1.0655	1.0664	1.0599	0	50.92	51.34	51.86	50.25	411630	0	48.48	48.51	48.84	47.15	1	40083	40402	40467	40006	10710	0	2.602	2.62	2.629	2.588	0	939.1	939.2	945.1	936.8	0	742.5	749.25	749.7	741.55	0	930	101.574	101.285	101.66	101.215	22530	1	21.91	22.190001	21.26	21.34	21.057787	80950500	10.11	10.21	10.02	10.19	10.19	43678900
190	2012-05-21	154.110001	154.949997	153.860001	154.649994	154.649994	7542400	130.160004	132.020004	129.949997	131.970001	115.11458600000002	177861100	12369.15039	12508.11035	12367.71973	12504.48047	12504.48047	142110000	54.900002	56.150002	54.5	55.950001	54.401665	495100	1.2814	1.2784	1.2827	1.2726	1	108.81	107.4	109.43	106.75	171290	1	92.58	91.28	93.08	90.86	1	54130	54525	54805	53865	66130	0	1.743	1.743	1.743	1.743	1	1472.6	1459.85	1473.3	1458.35	1	615.8	601.3	619.2	601.3	1	1335	81.232	81.295	81.56	81.025	28520	0	41.639999	43.119999	41.630001	43.009998	40.874866	13536300	34.68	35.189999	34.599998	35.150002	35.150002	5540200
191	2013-06-03	134.770004	136.979996	134.429993	136.509995	136.509995	9173000	163.830002	164.46000700000005	162.660004	164.350006	146.547424	168390700	15123.54981	15254.11035	15123.54981	15254.03027	15254.03027	147980000	40.900002	41.700001	40.0	41.0	40.31443	1235800	1.3076	1.2983	1.3108	1.2955	1	102.06	100.15	102.48	99.66	255710	1	93.34	91.78	93.75	91.31	1	44414	43636	44686	43616	51990	1	2.128	2.128	2.128	2.128	0	1492.9	1461.95	1505.3	1458.9	1	756.8	752.9	759.5	752.9	1	0	82.68799999999997	83.355	83.415	82.455	50020	0	29.799999	30.58	29.66	30.360001	29.150942	22263600	32.93	33.279999	32.790001000000004	33.16	33.16	4926800
192	2012-03-08	164.740005	165.550003	164.050003	165.279999	165.279999	8858200	136.520004	137.320007	136.240005	137.03999299999998	119.015457	116968900	12835.53027	12937.19043	12835.53027	12907.94043	12907.94043	103530000	71.849998	71.949997	70.400002	70.650002	68.69487	554900	1.3271	1.3147	1.3292	1.3134	1	125.44	124.05	126.34	123.8	191530	1	106.84	106.25	107.21	105.84	1	58775	58430	59165	58315	35630	1	2.016	2.016	2.016	2.016	1	1664.4	1634.45	1664.7	1630.5	1	697.4	696.4	702.2	688.7	1	1525	79.179	79.785	79.815	79.1	24710	0	53.23	53.709999	52.470001	53.32	50.673054	9950500	40.68	41.0	40.48	40.82	40.82	7290600
193	2012-12-05	164.220001	164.5	163.199997	164.119995	164.119995	10646800	141.369995	142.160004	140.369995	141.5	124.72921	147300500	12948.95996	13089.11035	12923.44043	13034.49023	13034.49023	161230000	69.949997	70.150002	66.599998	66.75	65.243782	1231900	1.3068	1.3095	1.3128	1.3061	0	108.81	109.87	110.57	108.64	184650	0	87.89	88.54	89.09	87.5	0	60452	60825	61084	60033	440	0	1.591	1.591	1.591	1.591	0	1581.85	1583.0	1596.95	1571.2	0	685.95	681.4	681.4	675.0	1	1100	79.764	79.62	79.845	79.565	17870	1	46.68	46.700001	45.220001	45.349998	43.098705	16368500	32.400002	32.459999	32.060001	32.220001	32.220001	4802100
194	2012-10-25	166.28999299999995	166.529999	165.770004	166.020004	166.020004	7013800	142.020004	142.279999	140.570007	141.429993	124.667503	134457400	13079.63965	13214.11035	13017.37012	13103.67969	13103.67969	114590000	70.650002	72.349998	70.550003	71.0	69.39788100000001	619400	1.2934	1.2973	1.3024	1.2926	0	108.49	107.59	109.28	107.46	216600	1	85.99	85.71	86.81	85.29	1	59449	59151	59620	59151	33270	1	1.812	1.812	1.812	1.812	1	1571.85	1568.4	1587.7	1565.7	1	606.1	595.7	609.5	595.7	1	1125	80.118	80.075	80.225	79.775	17230	1	51.290001	51.73	51.02	51.59	49.028938	17175500	31.9	31.940001	31.450001	31.780001	31.780001	8489600
195	2012-06-11	154.830002	155.399994	153.550003	155.360001	155.360001	9166600	134.169998	134.25	131.279999	131.410004	114.626129	169756100	12553.80957	12650.46973	12398.48047	12411.23047	12411.23047	121060000	59.700001	59.849998	58.0	58.049999	56.443535	612100	1.2475	1.2658	1.2668	1.2471	0	98.0	100.24	102.21	96.46	233780	0	81.12	85.72	86.65	81.12	0	54694	54315	54940	54280	56430	1	1.586	1.586	1.586	1.586	0	1437.8	1446.1	1456.9	1437.8	0	620.8	624.3	630.4	618.6	1	1250	82.54799999999999	82.0	82.65	81.72	30960	0	46.66	46.709999	45.529999	45.66	43.393314	13785700	31.9	31.9	30.67	30.700001	30.700001	9981000
196	2016-06-13	122.800003	122.830002	122.029999	122.639999	122.639999	12594200	209.360001	210.369995	208.350006	208.449997	197.45752	117751200	17830.5	17893.2793	17731.34961	17732.48047	17732.48047	101690000	22.950001	23.4	21.85	22.25	22.134516	1440200	1.1292	1.1253	1.1304	1.1233	1	50.35	50.42	50.79	49.61	208810	0	48.57	48.9	49.33	48.21	0	41447	40898	41509	40751	19920	1	1.6130000000000002	1.625	1.64	1.608	0	992.7	995.65	999.6	984.9	0	546.65	546.8	546.8	545.75	0	650	94.399	94.68	94.755	94.455	2300	0	26.59	26.65	25.6	25.91	25.493647	51094400	11.71	11.94	11.7	11.76	11.76	18163900
197	2016-09-06	127.400002	129.080002	127.269997	128.71000700000002	128.71000700000002	15115300	218.699997	219.119995	217.860001	219.02999900000003	208.559006	56702100	18493.40039	18551.53906	18450.32031	18538.11914	18538.11914	83710000	17.4	18.549999	17.4	18.450001	18.35424	2100400	1.1256	1.1147	1.1266	1.114	1	47.26	47.43	47.99	46.29	215060	0	44.88	44.16	46.55	43.86	1	47607	46465	47694	46341	21360	1	1.536	1.609	1.62	1.534	0	1102.2	1073.75	1106.85	1073.75	1	702.2	679.9	702.35	679.9	1	665	94.823	95.775	95.855	94.755	26760	0	27.92	28.700001	27.67	28.68	28.219137	109292600	10.21	10.4	10.16	10.39	10.39	33638100
198	2015-04-15	114.800003	115.599998	114.470001	115.43	115.43	3656000	210.050003	211.039993	209.949997	210.429993	195.167969	99529300	18045.71094	18160.51953	18045.71094	18112.60938	18112.60938	113610000	24.4	25.799999	24.4	25.549999	25.367302	1047800	1.0686	1.0655	1.0703	1.0572	1	60.32	58.74	60.45	58.74	21180	1	55.96	53.61	56.75	53.45	1	36581	36282	36639	36066	18480	1	1.89	1.891	1.918	1.872	0	1164.25	1153.3	1164.75	1147.1	1	767.1	764.4	775.0	758.55	1	1145	98.525	99.005	99.58	98.41	76200	0	19.57	20.02	19.42	19.98	19.491751	45624200	19.030001	19.91	18.93	19.709999	19.709999	52135400
199	2012-04-02	161.96000700000005	163.559998	161.809998	162.940002	162.940002	7541700	140.639999	142.21000700000005	140.360001	141.839996	123.723953	151741100	13211.36035	13297.11035	13153.69043	13264.49023	13264.49023	108790000	68.650002	70.300003	68.25	70.25	68.305931	654500	1.3323	1.3359	1.3382	1.3277	0	125.43	122.94	125.63	121.7	229530	1	105.05	103.28	105.5	102.07	1	57595	56899	57737	56686	48940	1	2.18	2.18	2.18	2.18	0	1657.35	1650.0	1659.7	1640.55	1	655.9	654.3	666.3	653.9	1	1400	78.96300000000002	79.035	79.275	78.92	19340	0	49.540001	50.759998	49.419998	50.389999	47.888508	13114500	38.93	40.130001	38.880001	40.029999	40.029999	7676900
200	2015-05-12	114.099998	114.669998	114.07	114.5	114.5	3256700	209.610001	210.630005	208.619995	209.979996	194.750595	119727600	18096.16016	18119.17969	17924.80078	18068.23047	18068.23047	89270000	25.299999	25.85	25.25	25.799999	25.615515	527500	1.1214	1.1155	1.1277	1.1134	1	66.86	64.77	67.46	64.68	183270	1	61.17	59.3	61.39	59.15	1	38364	37764	38477	37520	27940	1	2.247	2.276	2.366	2.234	0	1133.05	1126.6	1141.5	1126.25	1	786.4	782.0	790.7	782.0	1	1110	94.606	95.15	95.25	94.305	32140	0	20.08	20.34	20.07	20.290001	19.794176	32359200	20.49	21.0	20.450001	20.74	20.74	19553400
201	2018-12-12	117.699997	117.949997	117.610001	117.790001	117.790001	4136800	267.470001	269.0	265.369995	265.459991	263.918793	97976700	24509.08984	24828.28906	24509.08984	24527.26953	24527.26953	344330000	3.1	3.15	3.05	3.1	3.1	459900	1.1368	1.1317	1.1388	1.1312	1	60.15	60.67	61.43	59.98	246920	0	51.31	51.99	52.77	50.91	0	38561	38299	38623	38140	13700	1	2.911	2.884	2.917	2.879	1	804.65	787.25	807.5	785.4	1	1192.3	1175.65	1195.0	1174.1	1	2570	97.018	97.36	97.47	96.855	36090	0	20.07	20.49	20.07	20.440001	20.332422	71833500	11.07	11.13	10.79	10.82	10.82	26276000
202	2018-12-28	120.800003	121.080002	120.720001	121.059998	121.059998	6864700	249.580002	251.399994	246.449997	247.75	247.75	153100200	23213.60938	23381.88086	22981.33008	23062.40039	23062.40039	336510000	2.85	2.95	2.85	2.9	2.9	1061100	1.1438	1.1429	1.1478	1.1424	1	52.2	53.44	53.8	51.6	17110	1	44.92	45.23	46.02	44.27	0	38706	38749	38880	38587	14200	1	2.716	2.768	2.781	2.713	0	790.25	795.6	800.5	787.75	0	1185.2	1196.0	1204.8	1179.5	0	2460	95.965	96.02	96.05	95.74	14170	0	20.889999	21.02	20.57	20.6	20.6	49835000	9.54	9.65	9.38	9.53	9.53	22803400
203	2015-11-10	104.089996	104.650002	103.870003	104.18	104.18	4450800	207.509995	208.600006	207.190002	208.559998	195.385956	75874600	17724.13086	17768.66016	17657.7207	17758.21094	17758.21094	108640000	16.5	16.950001	15.85	16.1	16.016436	902100	1.0724	1.0751	1.0764	1.0673	0	47.44	47.32	47.86	46.96	206340	1	43.65	44.14	44.8	43.61	0	34272	34591	34627	34034	18820	0	2.336	2.347	2.353	2.311	0	903.15	917.4	919.25	897.7	0	597.8	600.25	615.9	595.6	1	740	99.39	99.1	99.6	99.05	23420	1	13.57	13.72	13.42	13.47	13.140835	54219000	14.0	14.29	13.99	14.09	14.09	15887800
204	2012-02-23	172.690002	173.770004	172.279999	173.020004	173.020004	11654200	135.96000700000002	136.729996	135.5	136.630005	118.65936299999998	137704300	12937.08008	12996.08008	12882.66992	12984.69043	12984.69043	120480000	73.949997	75.25	73.599998	74.400002	72.341087	1031600	1.3369	1.3245	1.3375	1.3230000000000002	1	123.62	122.73	124.5	122.1	214760	1	108.68	105.96	108.75	105.46	1	58677	57243	58784	57218	96110	1	1.996	1.996	1.996	1.996	0	1724.65	1725.2	1736.4	1716.05	0	718.0	721.8	725.8	713.2	0	1525	78.88600000000002	79.345	79.37	78.655	34290	0	57.040001	57.709999	56.77	57.259998	54.417465	14465100	40.560001	41.41	40.349998	41.369999	41.369999	9719900
205	2017-11-20	122.300003	122.410004	121.040001	121.309998	121.309998	8356700	258.140015	258.519989	257.859985	258.299988	252.19599900000003	48075500	23370.71094	23456.88086	23360.58008	23430.33008	23430.33008	315330000	6.25	6.35	6.05	6.1	6.1	1002400	1.1732	1.1789	1.1808	1.1721	0	62.22	62.8	62.8	61.44	283480	0	56.16	56.57	56.76	55.57	0	39261	40051	40051	39200	19470	0	2.3680000000000003	2.34	2.372	2.324	1	929.3	951.15	951.9	921.9	0	987.25	992.02	998.25	983.15	0	1515	93.997	93.73	94.02	93.485	19680	1	22.629999	22.690001	22.459999	22.540001	22.241917	35822000	11.27	11.29	11.15	11.28	11.28	11438000
206	2014-03-11	130.009995	130.149994	128.929993	129.860001	129.860001	7289800	188.440002	188.710007	186.800003	187.229996	169.566254	99009100	16419.39063	16460.33008	16325.169919999998	16351.25	16351.25	78150000	34.75	35.0	34.150002	34.5	34.168156	821300	1.3859	1.3874	1.388	1.3832	0	108.55	107.88	108.7	107.83	146850	1	99.51	100.97	101.55	99.35	0	45897	45868	46786	45522	30750	0	2.77	2.783	2.799	2.763	0	1467.7	1478.45	1485.6	1456.55	0	770.3	770.95	778.25	769.85	0	0	79.735	79.77	79.94	79.71	21540	0	26.26	26.33	25.940001	26.129999	25.325005	40182800	36.18	36.259998	35.77	35.810001	35.810001	3580900
207	2012-11-27	169.139999	169.399994	168.619995	168.71000700000005	168.71000700000005	7314400	140.910004	141.389999	140.240005	140.330002	123.697891	128646200	12963.37988	12980.19043	12868.25977	12878.12988	12878.12988	117900000	76.849998	77.199997	74.699997	74.849998	73.16100300000002	586800	1.2945	1.297	1.301	1.2915	0	109.87	111.0	111.36	109.31	178240	0	87.34	87.91	88.34	86.91	0	63536	63877	64133	63361	51680	0	1.639	1.639	1.639	1.639	0	1612.4	1615.65	1622.85	1611.35	0	669.1	666.5	673.8	665.4	1	1125	80.43	80.12	80.505	80.07	18600	1	48.27	48.48	47.459999	47.459999	45.103958	18502000	32.119999	32.23	31.83	31.98	31.98	4624300
208	2014-09-05	121.830002	122.059998	121.629997	122.059998	122.059998	3490100	200.169998	201.190002	199.410004	201.110001	183.816574	102177000	17065.89063	17137.35938	17009.61914	17137.35938	17137.35938	76630000	38.049999	38.450001	37.599998	38.299999	37.971905	781700	1.295	1.2944	1.2986	1.2921	1	100.82	101.87	102.44	100.35	202140	0	93.42	94.66	95.08	92.95	0	41315	41650	41836	41294	40	0	2.459	2.468	2.487	2.387	1	1410.75	1404.25	1412.5	1403.55	1	891.0	887.95	892.7	885.8	1	1315	83.757	83.935	83.965	83.585	39220	0	25.01	25.1	24.66	25.07	24.297661	29706700	35.27	35.279999	34.66	34.900002	34.900002	4543700
209	2017-03-01	117.980003	119.120003	117.949997	119.059998	119.059998	8679600	238.389999	240.320007	238.369995	239.77999900000003	230.82283	149158200	20957.28906	21169.10938	20957.28906	21115.55078	21115.55078	392820000	15.15	15.7	14.95	15.4	15.320068	1147400	1.0548	1.0575	1.0590000000000002	1.0514	0	56.36	56.45	57.05	56.24	261740	1	53.67	53.98	54.47	53.66	0	43408	43107	43461	43065	760	1	2.458	2.415	2.471	2.397	1	1018.05	1022.2	1030.3	1014.6	0	779.75	771.55	784.5	771.55	1	920	101.78	101.475	101.98	101.22	54890	1	22.450001	23.17	22.27	22.98	22.676096	64108600	11.51	11.55	11.4	11.4	11.4	14578500
210	2017-04-21	122.139999	122.610001	121.730003	122.309998	122.309998	15608000	235.25	235.309998	234.130005	234.589996	226.809158	110389800	20578.09961	20601.40039	20505.33008	20547.75977	20547.75977	369600000	17.950001	18.049999	17.65	18.0	18.0	1225800	1.0728	1.0719	1.0739	1.0682	1	51.96	53.0	53.29	51.57	348480	0	49.63	50.73	50.95	49.22	0	41289	41440	41475	41100	12290	0	2.246	2.2430000000000003	2.25	2.209	1	974.65	979.4	985.65	974.25	0	790.65	801.95	804.95	789.7	0	1025	99.88	99.75	99.935	99.56	23080	1	23.67	23.82	23.48	23.610001	23.297766	52601700	10.55	10.55	10.25	10.32	10.32	38664800
211	2016-08-19	128.080002	128.669998	127.860001	127.970001	127.970001	10660100	218.309998	218.75	217.740005	218.539993	208.092407	75443000	18585.16992	18585.16992	18491.24023	18552.57031	18552.57031	93170000	20.9	21.200001	20.5	20.700001	20.592562	905500	1.1326	1.1351	1.1363	1.1303	0	50.88	50.96	51.22	50.32	252340	0	48.48	48.59	49.02	48.2	1	45444	45978	46080	45150	24990	0	1.58	1.546	1.594	1.536	1	1118.75	1131.55	1131.55	1111.85	0	712.4	712.0	713.0	712.0	0	655	94.483	94.18	94.6	94.18	24050	1	30.139999	30.33	29.860001	29.959999	29.478567	61761900	11.34	11.38	11.23	11.34	11.34	30987000
212	2014-03-25	126.440002	126.82	126.239998	126.410004	126.410004	6566900	186.369995	186.940002	185.270004	186.309998	169.477402	103852000	16279.2002	16407.17969	16279.2002	16367.87988	16367.87988	89110000	30.299999	30.450001	29.75	29.85	29.562885	959100	1.3827	1.3839	1.3848	1.375	0	106.99	106.59	107.48	106.44	167090	1	99.19	99.52	100.34	98.88	0	43508	43899	44163	43451	23240	0	2.75	2.735	2.763	2.721	1	1423.35	1434.55	1438.4	1421.55	0	789.4	794.35	797.5	783.2	0	1120	80.08800000000002	80.085	80.42	80.005	17640	1	24.549999	24.75	24.360001	24.48	23.72584	40283600	35.970001	36.139999	35.619999	35.77	35.77	2183900
213	2018-02-07	125.480003	125.769997	124.410004	124.790001	124.790001	8558500	268.5	272.359985	267.579987	267.670013	262.68045	167376100	24892.86914	25293.96094	24785.43945	24893.34961	24893.34961	504620000	6.0	6.2	5.95	6.05	6.05	2138000	1.2264	1.2378	1.2407	1.2247	0	65.51	67.2	67.72	65.16	567760	0	61.71	63.91	64.22	61.29	0	37863	38502	38588	37687	17110	0	2.834	2.803	2.861	2.758	1	985.0	993.7	998.0	980.0	0	982.5	1009.3	1009.55	976.05	0	1850	90.118	89.49	90.275	89.325	33060	1	21.99	22.280001	21.73	21.799999	21.685263	51539100	12.72	12.81	12.28	12.37	12.37	36909300
214	2018-10-04	113.830002	114.190002	113.260002	113.480003	113.480003	6616200	291.179993	291.23999	287.660004	289.440002	287.759583	111545900	26784.08008	26793.82031	26471.60938	26627.48047	26627.48047	289600000	4.5	4.65	4.4	4.45	4.45	608200	1.1515	1.1478	1.1543	1.1464	1	84.58	85.99	86.43	84.14	361250	0	74.97	76.41	76.67	74.11	0	38971	38950	39329	38830	20350	0	3.187	3.198	3.232	3.176	1	827.4	827.8	836.4	823.2	0	1048.0	1048.9	1056.8	1041.1	0	2580	95.412	95.715	95.78	95.19	25230	1	18.91	18.99	18.59	18.75	18.651316	42990700	16.030001000000002	16.030001000000002	15.61	15.74	15.74	26401700
215	2014-07-08	127.290001	127.529999	126.43	127.07	127.07	6216600	197.149994	197.220001	195.759995	196.240005	179.365341	108143000	17022.08984	17022.08984	16874.78906	16906.61914	16906.61914	75250000	37.150002	37.650002	36.549999	37.599998	37.238335	778300	1.3613	1.3605	1.3619	1.3588	1	108.94	110.0	110.16	108.69	232730	0	103.47	103.5	104.31	103.12	1	44823	44792	45127	44661	16090	1	2.559	2.616	2.6210000000000004	2.5540000000000003	0	1502.3	1498.25	1509.3	1493.95	1	872.9	869.75	876.0	866.05	1	1125	80.221	80.265	80.345	80.19	7890	0	26.32	26.469999	25.889999	26.459999	25.64484	39251800	38.259998	38.419998	37.98	38.18	38.18	2418100
216	2013-11-25	119.18	121.0	119.129997	120.459999	120.459999	7266300	181.130005	181.169998	180.369995	180.630005	162.705353	79486000	16072.08984	16109.62988	16055.45996	16072.54004	16072.54004	94040000	29.049999	30.35	28.450001	30.25	29.916643	1335800	1.3516	1.355	1.3561	1.3491	0	111.0	109.0	111.66	108.05	278780	0	94.18	94.2	94.55	93.13	0	44500	44301	44670	43925	18880	0	2.73	2.755	2.77	2.728	0	1390.95	1382.45	1390.95	1374.7	1	722.5	717.9	726.6	711.3	1	0	80.96300000000002	80.72	81.06	80.67	14880	1	21.85	22.41	21.52	22.200001	21.315907	49429800	33.639999	33.919998	33.59	33.82	33.82	5226600
217	2017-04-07	120.300003	120.669998	119.139999	119.459999	119.459999	12351100	235.149994	236.0	234.639999	235.199997	227.398926	74412300	20647.81055	20726.07031	20606.94922	20656.09961	20656.09961	219730000	17.65	18.049999	17.15	17.35	17.35	1006100	1.0590000000000002	1.0644	1.0668	1.058	0	55.24	54.88	56.08	54.57	317780	1	52.33	51.76	53.0	51.55	1	41379	42340	42432	41128	17870	0	2.382	2.3480000000000003	2.386	2.269	1	956.8	960.05	981.75	951.45	0	804.05	802.5	812.0	799.3	0	1025	101.117	100.645	101.185	100.4	37150	1	23.91	24.02	23.219999	23.5	23.18922	53894800	10.89	10.97	10.87	10.96	10.96	19212800
218	2015-04-08	115.980003	116.029999	114.900002	115.470001	115.470001	5568500	207.550003	208.509995	207.080002	207.979996	192.89563	89351900	17877.61914	17976.19922	17822.23047	17902.50977	17902.50977	76820000	24.549999	24.75	23.549999	23.85	23.679461	873700	1.0781	1.0816	1.0888	1.0764	0	55.55	58.3	58.72	55.45	250560	0	50.94	53.24	53.29	50.43	0	36958	37718	37840	36761	21920	0	1.906	1.888	1.925	1.873	1	1164.3	1170.6	1177.95	1161.3	0	755.7	769.45	773.0	751.6	0	1155	98.131	98.115	98.42	97.46	48800	1	19.299999	19.43	18.9	19.09	18.623499	30498200	18.709999	18.75	17.879998999999998	18.07	18.07	38892700
219	2017-12-08	118.489998	118.919998	118.330002	118.480003	118.480003	5231300	265.160004	265.519989	264.02999900000003	265.51001	259.235626	76563900	24263.25977	24330.11914	24225.5	24329.16016	24329.16016	293590000	5.75	6.15	5.7	5.8	5.8	1785000	1.1764	1.1771	1.1778	1.1728	0	63.4	62.08	63.64	62.01	362430	1	57.25	56.49	57.69	56.47	1	37055	37000	37205	36872	13480	1	2.378	2.374	2.392	2.362	1	888.0	894.0	899.4	882.3	0	998.33	1006.75	1009.8	990.2	0	1540	93.874	93.8	94.075	93.785	19750	1	21.6	21.809999	21.57	21.68	21.39329	29074400	11.52	11.55	11.4	11.49	11.49	9426600
220	2017-08-31	124.580002	125.839996	124.550003	125.82	125.82	11775500	246.720001	247.770004	246.050003	247.490005	240.448196	103803900	21936.00977	21985.75977	21910.5	21948.09961	21948.09961	376790000	10.0	10.3	9.85	10.3	10.3	691400	1.1909999999999998	1.1884	1.1914	1.1823	1	52.38	50.58	52.43	50.56	33500	1	47.08	45.97	47.49	45.6	1	39798	39620	39865	39435	17950	1	2.12	2.143	2.154	2.119	0	1001.25	993.65	1003.5	984.35	1	931.95	927.65	936.2	927.5	1	0	92.628	92.86	93.305	92.565	38280	0	24.23	24.76	24.209999	24.719999	24.393084	51429800	9.49	9.69	9.49	9.63	9.63	25509700
221	2017-01-06	111.809998	112.379997	111.57	111.75	111.75	7686100	226.52999900000003	227.75	225.899994	227.210007	218.722412	71559900	19906.96094	19999.63086	19834.08008	19963.80078	19963.80078	277700000	17.6	18.1	16.65	17.0	16.911764	1613000	1.0533	1.0606	1.0624	1.0523	0	57.1	56.88	57.47	56.28	234870	1	53.69	53.77	54.36	53.36	0	40342	40344	40538	39703	18060	0	2.421	2.35	2.425	2.334	1	972.85	974.0	974.5	961.5	0	758.55	740.5	759.0	738.95	1	800	102.209	101.54	102.3	101.395	38070	1	22.68	23.09	22.02	22.389999	22.093899	123849500	11.76	11.81	11.62	11.68	11.68	15279600
222	2012-03-15	159.729996	161.979996	159.279999	161.080002	161.080002	12689300	140.119995	140.779999	139.759995	140.720001	122.211433	165118500	13192.96973	13253.50977	13170.19043	13252.75977	13252.75977	161650000	67.0	68.599998	67.0	67.300003	65.43755300000001	784300	1.3083	1.3030000000000002	1.3119999999999998	1.3003	1	123.55	125.12	125.35	120.97	20330	0	105.45	105.54	106.22	103.82	0	57979	57000	58084	56835	63690	1	2.279	2.279	2.279	2.279	1	1687.95	1673.15	1691.8	1661.55	1	708.4	689.55	695.75	689.0	1	1500	80.13600000000002	80.63	80.725	80.025	22100	0	50.23	50.939999	49.919998	50.139999	47.650917	11196700	40.41	40.560001	39.700001	40.279999	40.279999	27314800
223	2016-06-22	120.830002	121.25	120.68	120.900002	120.900002	7861000	208.649994	209.5	207.929993	208.100006	198.15152	95560500	17832.66992	17920.16016	17770.35938	17780.83008	17780.83008	89440000	20.75	21.549999	20.299999	21.5	21.388409	1444100	1.1297	1.1242	1.1339	1.1236	1	49.88	51.06	51.24	49.18	282720	0	48.98	50.25	50.58	48.44	1	41193	41260	41341	40942	17960	0	1.6869999999999998	1.6969999999999998	1.711	1.68	0	979.55	977.8	988.95	976.4	1	560.52	552.33	563.8	548.35	1	670	93.758	94.12	94.18	93.5	15470	0	25.030001	25.5	24.799999	25.5	25.090239	75614700	11.99	12.04	11.58	11.74	11.74	26056700
224	2012-05-01	162.089996	162.179993	160.889999	161.320007	161.320007	7414800	139.78999299999998	141.660004	139.630005	140.740005	122.764465	138832200	13214.16016	13338.66016	13174.65039	13279.32031	13279.32031	123400000	71.25	71.400002	69.599998	70.5	68.549011	543800	1.3239	1.3243	1.3285	1.3205	0	119.66	119.28	120.02	118.8	160250	1	105.98	104.91	106.45	104.41	1	55302	54805	55837	54805	6000	0	1.945	1.945	1.945	1.945	1	1573.1	1574.55	1578.75	1560.25	0	680.0	683.8	685.9	675.9	0	1385	78.935	78.875	79.05	78.665	13050	1	46.41	46.900002	46.119999	46.439999	44.13459	8883700	39.630001	40.290001	39.630001	40.150002	40.150002	6059600
225	2014-10-08	117.029999	117.709999	115.849998	117.470001	117.470001	10670900	193.369995	196.919998	192.360001	196.639999	180.571274	186461000	16718.65039	17006.91016	16663.25977	16994.2207	16994.2207	106930000	34.5	38.450001	34.049999	37.950001	37.62490800000001	2410300	1.2734	1.2669	1.2749	1.2622	1	91.38	91.89	91.89	90.57	207630	0	87.7	88.48	88.67	86.88	0	38217	38362	38875	38164	25880	0	2.318	2.352	2.386	2.311	0	1276.55	1266.45	1284.4	1260.75	1	796.45	786.5	805.1	784.7	1	1215	85.40700000000002	85.755	86.03	85.29	51010	0	20.67	22.16	20.110001	21.940001	21.26409	114256600	33.07	33.09	32.689999	33.0	33.0	7458500
226	2015-10-07	109.75	110.139999	109.339996	109.699997	109.699997	5355500	198.899994	199.830002	197.479996	199.410004	186.81395	124307300	16805.41992	16963.30078	16765.0	16912.28906	16912.28906	115690000	19.299999	19.549999	18.6	19.35	19.24956700000001	1377300	1.1235	1.1269	1.1284	1.121	0	51.33	52.15	53.15	51.21	299910	0	48.13	49.08	49.79	47.78	0	37501	37376	37587	37043	26860	1	2.065	2.037	2.086	2.035	1	947.25	937.5	955.3	936.95	1	699.5	708.95	714.0	691.0	0	760	95.58	95.58	95.795	95.425	21730	1	15.7	15.83	15.37	15.61	15.22854	53677000	15.93	16.049999	15.42	15.57	15.57	40832800
227	2018-09-12	113.120003	114.389999	113.059998	114.169998	114.169998	6315900	289.059998	289.799988	288.230011	289.119995	286.146118	59810800	25989.07031	26145.7207	25929.42969	25998.91992	25998.91992	282770000	4.2	4.45	4.15	4.35	4.35	1029800	1.1626	1.1604	1.1651	1.157	1	79.74	79.42	80.13	78.75	315270	1	70.39	70.11	71.5	69.75	1	37283	37374	37527	36963	23320	0	2.965	2.974	2.9760000000000004	2.955	0	799.8	792.6	802.0	783.3	1	993.3	986.1	986.1	985.9	1	2410	94.768	95.11	95.27	94.705	34870	0	17.549999	18.290001	17.43	18.110001	18.014685	80327200	14.75	14.96	14.73	14.78	14.78	18648500
228	2012-09-26	169.46000700000005	170.050003	168.339996	169.809998	169.809998	12064800	144.070007	144.110001	142.949997	143.28999299999995	126.30706	146502200	13458.62988	13480.37012	13406.91016	13413.50977	13413.50977	124350000	72.099998	73.699997	70.5	73.449997	71.792587	1502500	1.2872	1.2899	1.2913	1.2835	0	110.04	109.88	110.23	108.45	198470	0	90.14	91.0	91.52	89.13	0	62656	62390	62790	61830	73710	1	1.609	1.609	1.609	1.609	0	1641.0	1632.8	1641.9	1616.75	1	624.7	618.5	618.5	613.35	0	1100	79.94800000000002	79.725	80.08	79.67	17200	1	51.549999	52.779999	50.900002	52.400002	49.798725	18635900	33.5	33.509998	32.98	33.34	33.34	11275400
229	2013-02-06	162.130005	162.630005	161.990005	162.389999	162.389999	6138700	150.520004	151.259995	150.410004	151.160004	134.189316	138762800	13979.29981	13991.61035	13913.17969	13986.51953	13986.51953	127560000	56.5	56.950001	56.349998	56.549999	55.604416	299300	1.3523	1.3584	1.3598	1.3495	0	116.73	116.45	117.05	115.72	207780	1	96.81	96.7	97.05	95.11	1	58376	58275	58478	58076	41840	1	1.964	1.964	1.964	1.964	0	1737.6	1713.55	1741.9	1711.15	1	764.2	765.2	772.2	757.2	0	1200	79.767	79.555	79.93	79.53	25290	1	42.220001	42.619999	42.169998	42.540001	40.845882	8173500	34.549999	35.099998	34.509998	35.040001000000004	35.040001000000004	4254000
230	2014-11-19	114.93	115.349998	112.879997	113.68	113.68	11997700	205.309998	205.550003	204.300003	205.220001	188.45015	82373000	17685.50977	17712.25977	17624.5	17685.73047	17685.73047	73780000	32.75	33.049999	30.700001	30.85	30.585728000000003	2080600	1.2554	1.2537	1.26	1.2512	1	78.1	78.41	79.45	78.04	247150	0	74.32	74.75	75.93	74.41	1	36372	35790	36660	35341	37720	1	2.358	2.317	2.363	2.31	1	1189.45	1203.45	1209.65	1181.6	0	771.2	775.0	781.0	764.3	0	1210	87.711	87.74	87.85	87.365	45970	1	20.23	20.26	19.120001	19.190001	18.59881	120983300	28.360001	28.620001	28.1	28.25	28.25	6732900
231	2016-10-27	121.110001	121.18	120.75	121.010002	121.010002	4336000	214.580002	214.619995	213.080002	213.169998	204.004547	77220200	18234.81055	18253.19922	18149.19922	18169.67969	18169.67969	83530000	17.0	17.1	16.5	16.65	16.563581	798800	1.0897	1.0909	1.0945	1.0884	0	50.47	50.05	50.9	49.83	138090	1	49.61	49.25	50.09	49.03	1	42222	42026	42320	42026	13170	1	1.85	1.797	1.87	1.791	1	967.25	961.8	972.1	960.6	1	615.05	626.0	627.0	614.45	0	715	98.879	98.6	99.005	98.485	20810	1	24.32	24.360001	23.48	23.73	23.34868	64873500	11.21	11.3	11.12	11.21	11.21	24672900
232	2013-06-17	133.889999	134.059998	133.520004	133.770004	133.770004	4072300	164.28999299999995	165.220001	163.220001	164.440002	146.627625	136295600	15078.70996	15261.70996	15078.70996	15179.84961	15179.84961	139250000	36.599998	36.849998	36.299999	36.700001	36.08633	534300	1.3369	1.3342	1.3382	1.3317	1	105.47	105.77	106.67	105.28	160180	0	97.91	97.88	98.77	97.41	1	43597	43860	43860	43336	32910	0	2.178	2.178	2.178	2.178	1	1434.65	1447.75	1454.0	1432.15	0	716.3	730.5	730.5	714.75	0	0	80.733	80.64	80.805	80.63	790	1	28.120001	28.4	27.950001	28.190001	27.06736	8644600	34.860001000000004	34.939999	34.599998	34.759998	34.759998	4296100
233	2016-09-09	127.239998	127.510002	126.699997	126.75	126.75	12485600	216.970001	217.02999900000003	213.25	213.27999900000003	203.083878	221589100	18404.16992	18404.16992	18085.44922	18085.44922	18085.44922	120670000	18.299999	18.299999	17.450001	17.5	17.40917	1512500	1.1233	1.1262	1.1288	1.12	0	48.01	49.63	49.7	47.76	262150	0	45.72	47.38	47.38	45.58	0	46194	46719	46760	46125	16950	0	1.675	1.602	1.6780000000000002	1.594	1	1064.8	1088.3	1093.0	1064.4	0	681.2	688.55	688.55	676.3	0	675	95.328	94.975	95.58	94.82	30820	1	27.51	27.52	26.25	26.41	25.985613	147300700	10.78	10.82	10.58	10.59	10.59	28882800
234	2014-03-05	128.71000700000002	129.339996	128.580002	128.889999	128.889999	4878500	187.740005	188.070007	187.449997	187.75	170.03718600000005	88376900	16395.88086	16406.55078	16343.95996	16360.17969	16360.17969	73980000	34.25	34.950001	33.900002	34.900002	34.564312	738300	1.3733	1.3742	1.3746	1.3706	0	107.76	109.17	109.36	107.55	220180	0	100.95	103.4	103.58	100.9	0	46583	46511	46999	46136	180	1	2.708	2.692	2.719	2.68	1	1474.8	1458.6	1488.95	1456.65	1	772.65	772.4	775.6	772.4	1	1085	80.117	80.14	80.285	80.06	15260	0	26.15	26.52	26.01	26.5	25.683611	24839500	36.950001	37.02	36.200001	36.240002	36.240002	5500600
235	2017-01-20	114.650002	115.760002	114.32	115.050003	115.050003	12261500	226.699997	227.309998	225.970001	226.740005	218.269989	129168600	19795.06055	19843.93945	19759.14063	19827.25	19827.25	435260000	16.75	17.450001	16.6	17.299999	17.210207	857700	1.0703	1.0667	1.0713	1.0627	1	55.49	54.33	55.8	54.18	293540	1	52.48	52.98	54.42	52.91	1	41425	41384	41606	41102	15410	1	2.467	2.474	2.513	2.45	0	981.8	960.6	983.85	956.15	1	789.8	790.0	790.0	790.0	1	855	100.69	101.195	101.485	100.675	40550	0	22.91	23.459999	22.719999	23.120001	22.814245	56212400	11.45	11.5	11.37	11.39	11.39	26606900
236	2018-12-20	119.110001	119.739998	118.68	119.239998	119.239998	18615100	249.860001	251.619995	244.649994	247.169998	245.735001	252053400	23224.11914	23282.19922	22644.31055	22859.59961	22859.59961	576700000	3.15	3.25	2.9	3.05	3.05	1636900	1.1446	1.1377	1.1487	1.1371	1	54.35	56.49	56.75	54.28	299450	0	46.06	47.07	47.2	45.39	0	37525	37391	37655	37185	15980	0	2.8080000000000003	2.767	2.814	2.748	1	796.4	787.6	798.8	785.0	1	1188.45	1195.0	1204.1	1177.6	0	2500	95.728	96.455	96.515	95.63	31350	0	20.530001	20.84	20.34	20.67	20.67	94498200	9.81	9.96	9.64	9.72	9.72	44132600
237	2016-02-18	115.300003	118.599998	115.290001	118.290001	118.290001	13586500	193.199997	193.270004	191.720001	192.089996	181.026901	102343000	16483.75977	16511.83984	16390.42969	16413.42969	16413.42969	104950000	13.65	15.15	13.65	15.0	14.922145	1348400	1.1107	1.113	1.1153	1.1072	0	34.28	34.91	35.73	33.79	324100	0	30.7	31.55	32.17	30.46	0	37522	37130	37582	36968	14840	1	1.741	1.812	1.829	1.736	0	948.2	944.6	949.5	936.15	1	505.45	515.85	518.7	498.0	0	660	96.96	96.835	97.1	96.705	13500	1	17.52	18.91	17.440001000000002	18.9	18.596292	106526900	9.03	9.07	8.65	8.66	8.66	55390100
238	2015-07-01	112.120003	112.510002	111.940002	111.980003	111.980003	4409000	207.729996	208.029999	206.559998	207.570007	193.452179	135979900	17638.11914	17801.83008	17638.11914	17757.91016	17757.91016	87010000	20.6	21.0	20.049999	20.049999	19.90663	611500	1.1054	1.1139	1.1172	1.1042	0	62.01	63.02	63.35	61.84	266620	0	56.84	59.02	59.02	56.72	0	35376	35864	35864	35335	2850	0	2.427	2.373	2.444	2.349	1	1083.55	1076.7	1090.9	1076.7	1	701.2	674.65	702.25	673.35	1	825	96.509	95.795	96.555	95.64	45910	1	17.68	17.709999	17.26	17.290001	16.867487	35526400	19.540001	19.58	19.0	19.1	19.1	25025900
239	2012-09-10	167.839996	168.139999	167.229996	167.28999299999995	167.28999299999995	7760600	144.190002	144.440002	143.46000700000005	143.509995	125.829247	86458500	13308.55957	13324.09961	13251.38965	13254.29004	13254.29004	123810000	73.400002	73.449997	70.300003	70.800003	69.202393	737900	1.2759	1.2807	1.2813	1.2755	0	114.81	114.55	115.05	113.92	149700	1	96.26	96.3	96.69	95.4	0	63980	64008	64614	63759	70280	1	1.654	1.654	1.654	1.654	0	1592.35	1597.5	1608.75	1589.6	0	672.25	654.55	672.4	654.55	1	1100	80.343	80.185	80.4	80.17	20650	1	50.299999	50.419998	49.400002	49.48	47.023682	11893500	35.639999	35.970001	35.540001000000004	35.849998	35.849998	4298800
240	2016-10-18	120.080002	120.639999	119.82	120.419998	120.419998	4612500	214.240005	214.309998	213.270004	213.710007	204.521332	74250300	18145.06055	18225.80078	18129.44922	18161.93945	18161.93945	74600000	17.9	18.049999	17.6	18.049999	17.956314000000006	677600	1.098	1.1	1.1029	1.097	0	51.68	51.72	52.15	51.25	274170	1	50.75	50.08	50.83	49.8	1	42175	42099	42370	41978	18320	1	1.74	1.771	1.787	1.74	0	946.5	938.95	953.85	938.95	1	641.3	646.0	649.1	640.35	1	695	97.897	97.78	97.965	97.6	16770	1	23.82	24.27	23.549999	24.200001	23.811127	69944200	11.48	11.5	11.32	11.45	11.45	37787100
241	2016-11-02	123.760002	124.760002	123.559998	123.639999	123.639999	15692400	210.649994	211.100006	209.229996	209.740005	200.722031	103330800	18017.7207	18044.15039	17931.89063	17959.64063	17959.64063	88610000	17.0	17.5	16.200001	16.549999	16.4641	2092100	1.1097	1.1056	1.1125	1.1051	1	46.86	47.9	48.02	46.46	366820	0	45.49	46.34	46.48	44.98	0	44079	43670	44200	43604	20490	1	1.801	1.829	1.829	1.774	0	994.65	993.05	1004.0	985.9	1	636.4	633.35	637.95	630.0	1	750	97.414	97.77	97.795	97.175	27790	0	25.690001	25.93	24.549999	24.76	24.362127	114456900	10.35	10.46	10.15	10.28	10.28	49610200
242	2012-05-25	151.889999	152.850006	151.630005	152.679993	152.679993	6212900	132.479996	132.850006	131.779999	132.100006	115.227974	135465600	12530.74023	12533.12012	12421.53027	12454.83008	12454.83008	93000000	58.549999	59.099998	57.650002	58.099998	56.49215699999999	701000	1.2517	1.2541	1.2604	1.2497	0	106.83	106.55	107.24	106.02	145990	1	90.72	90.8	91.33	90.21	0	54426	54250	54500	53882	61460	1	1.746	1.746	1.746	1.746	0	1431.5	1421.25	1435.05	1412.05	1	589.5	587.8	594.6	584.8	1	1300	82.523	82.445	82.61	82.125	10960	1	44.740002	45.150002	44.389999	44.91	42.68055	12572600	34.209999	34.369999	34.16	34.220001	34.220001	3102000
243	2016-04-29	122.43	123.93	122.339996	123.650002	123.650002	19043900	206.720001	207.130005	205.029999	206.330002	195.44931	142424100	17813.08984	17814.83008	17651.98047	17773.64063	17773.64063	136670000	20.799999	21.35	20.6	21.049999	20.940742	1592300	1.1456	1.1354	1.1461	1.1335	1	48.13	47.9	48.5	47.41	29520	0	46.0	46.01	46.89	45.35	1	41566	41250	41869	41250	25170	1	1.835	1.839	1.876	1.816	1	1080.0	1054.45	1082.85	1054.45	1	627.65	624.75	636.1	622.65	1	0	93.054	93.72	93.72	92.975	32880	0	24.75	25.83	24.719999	25.83	25.414934	116216000	11.42	11.5	11.12	11.3	11.3	34802100
244	2016-05-05	122.629997	122.730003	121.25	122.07	122.07	8846900	205.559998	205.979996	204.470001	204.970001	194.161041	67619200	17664.48047	17736.10938	17615.82031	17660.71094	17660.71094	81530000	18.950001	19.65	18.75	19.4	19.299307	1254100	1.1405	1.1486	1.1496	1.1385	0	45.01	45.08	46.77	44.65	280790	1	44.47	44.11	46.14	44.03	1	40915	40915	41900	40730	260	1	1.742	1.793	1.809	1.735	0	1065.7	1063.2	1071.5	1051.45	1	600.7	598.5	609.95	597.0	1	735	93.78	93.24	93.86	93.17	18220	1	23.82	24.32	23.719999	24.18	23.791447	88670100	11.23	11.24	10.81	10.9	10.9	34159000
245	2012-02-17	168.28999299999995	168.330002	166.869995	167.350006	167.350006	7286900	136.520004	136.630005	135.96000700000002	136.410004	118.468315	129869400	12903.33008	12967.91992	12903.25	12949.87012	12949.87012	234650000	69.0	69.0	66.599998	67.75	65.875107	471100	1.3152	1.3133	1.3199	1.3114	1	119.58	120.13	120.7	118.85	183830	0	104.03	102.36	104.16	102.27	1	55926	56288	56499	55781	48010	0	2.0	2.0	2.0	2.0	1	1635.6	1629.6	1646.6	1627.95	1	685.9	696.7	699.0	685.6	0	1525	79.456	79.485	79.595	79.255	5530	0	55.299999	55.349998	54.040001	54.150002	51.46185300000001	9653200	39.709999	39.75	39.43	39.75	39.75	7894800
246	2015-02-05	120.980003	121.830002	120.610001	121.790001	121.790001	6879900	204.860001	206.300003	204.770004	206.119995	190.321167	97953200	17677.25977	17889.58008	17677.25977	17884.88086	17884.88086	79890000	25.049999	27.0	24.950001	26.549999	26.360151	1082500	1.1477	1.1345	1.15	1.1304	1	56.57	54.8	57.87	53.07	338820	1	50.78	48.86	52.28	47.55	1	37859	38485	38649	37410	31100	0	1.817	1.7380000000000002	1.829	1.7180000000000002	1	1251.55	1244.65	1257.55	1230.55	1	796.6	795.4	796.8	788.0	1	1190	93.732	94.66	94.665	93.56	28930	0	22.129999	22.59	22.0	22.58	22.028217	26392000	18.49	19.48	18.48	19.030001	19.030001	50186200
247	2012-06-18	157.46000700000005	158.21000700000005	156.53999299999995	157.929993	157.929993	6733000	133.580002	134.729996	133.279999	134.399994	117.841667	131360900	12767.01953	12781.92969	12696.17969	12741.82031	12741.82031	111280000	63.349998	65.949997	63.049999	65.800003	63.979076	886300	1.2576	1.2721	1.2748	1.2557	0	96.05	98.04	99.5	95.38	233810	0	83.04	85.1	85.61	82.05	0	54923	54450	55023	54253	55740	1	1.574	1.574	1.574	1.574	0	1487.6	1493.45	1504.15	1479.45	0	633.9	630.7	636.4	626.6	1	1250	81.854	81.235	81.915	81.225	110	1	46.330002	47.919998	46.150002	47.73	45.36055800000001	13099100	31.02	31.610001	30.93	31.32	31.32	5550600
248	2012-10-12	171.149994	171.410004	169.809998	170.059998	170.059998	8266000	143.46000700000005	143.949997	142.580002	142.889999	125.95446	124181900	13325.62012	13401.32031	13296.42969	13328.84961	13328.84961	113740000	71.199997	71.400002	69.949997	70.0	68.420441	701200	1.295	1.2927	1.2992	1.2921	1	114.62	115.96	115.96	113.94	119850	0	91.64	92.64	92.87	91.39	0	61346	61761	61897	61061	56190	0	1.656	1.656	1.656	1.656	0	1655.35	1686.25	1691.5	1655.2	0	634.3	652.8	653.8	633.7	0	1225	79.74	79.85	79.9	79.575	15020	0	52.59	52.720001	51.540001	51.66	49.09545900000001	10958100	34.16	34.34	33.790001000000004	34.0	34.0	4685500
249	2018-04-02	126.650002	127.540001	126.379997	127.260002	127.260002	11421100	262.549988	263.130005	254.669998	257.470001	253.682541	186286300	24076.59961	24123.80078	23344.51953	23644.18945	23644.18945	509820000	4.25	4.3	4.1	4.15	4.15	2523500	1.2302	1.2323	1.2346	1.2282	0	67.64	69.32	70.04	67.49	190050	0	63.02	65.05	65.36	62.79	0	39030	38378	39054	38378	19340	1	2.733	2.759	2.773	2.717	0	939.3	939.5	944.4	935.3	0	923.05	944.1	944.1	921.35	0	2040	89.706	89.68	89.81	89.41	13280	0	22.190001	22.440001	22.110001	22.23	22.112999	38852500	12.98	12.98	12.7	12.74	12.74	19311400
250	2012-03-05	165.770004	165.910004	164.550003	165.649994	165.649994	12071400	137.100006	137.199997	136.279999	136.75	118.763596	140765000	12977.33984	12977.33984	12883.91016	12962.80957	12962.80957	108630000	73.900002	74.050003	70.5	71.400002	69.42411	822700	1.3218	1.319	1.3241	1.3159	1	123.8	123.37	124.66	122.66	166570	1	107.13	106.76	107.43	105.51	1	56994	58204	58399	56810	440	0	2.007	2.007	2.007	2.007	1	1667.7	1699.15	1699.4	1656.15	0	707.4	713.8	715.1	704.6	0	1525	79.365	79.515	79.64	79.285	19120	0	54.34	54.439999	53.220001	53.619999	50.95816	13539600	40.93	40.990002	40.57	40.970001	40.970001	7398900
251	2017-04-04	119.589996	119.769997	119.379997	119.620003	119.620003	4687300	235.0	235.580002	234.559998	235.479996	227.66964700000003	56466200	20634.93945	20701.28906	20605.30078	20689.24023	20689.24023	237390000	17.200001	17.4	17.049999	17.200001	17.200001	586300	1.0674	1.0669	1.0678	1.0635	1	54.17	53.18	54.38	52.73	302110	1	51.1	50.29	51.35	49.93	1	42570	42470	42820	42411	8770	1	2.364	2.326	2.364	2.314	1	963.1	962.6	968.05	956.9	1	807.15	806.45	808.0	806.45	1	1025	100.426	100.34	100.605	100.3	15960	1	23.34	23.469999	23.190001	23.450001	23.139883	36716200	10.63	10.74	10.59	10.71	10.71	24385600
252	2014-04-10	126.949997	127.370003	126.82	127.010002	127.010002	5003200	187.080002	187.169998	182.929993	183.160004	166.612015	172959000	16437.24023	16456.11914	16153.33984	16170.21973	16170.21973	112550000	30.25	30.549999	29.299999	29.35	29.067694	865300	1.3888	1.3855	1.3899	1.3835	1	107.46	107.9	107.92	107.26	124820	0	103.38	103.49	103.86	103.15	0	43486	42817	43840	42817	26800	1	2.647	2.695	2.7030000000000003	2.614	0	1454.8	1443.8	1461.9	1442.75	1	792.3	782.55	794.5	779.9	1	1165	79.45	79.615	79.645	79.385	22540	0	25.24	25.299999	24.530001	24.57	23.813065	33824400	37.23	37.330002	37.130001	37.200001	37.200001	2969100
253	2012-03-27	164.520004	164.889999	163.130005	163.240005	163.240005	10908700	141.740005	141.830002	141.080002	141.169998	123.139542	119868500	13242.08984	13264.98047	13194.33008	13197.73047	13197.73047	129280000	68.699997	68.699997	67.349998	67.5	65.63202700000001	855000	1.3318	1.3354	1.3386	1.3311	0	125.54	125.74	126.18	124.91	211600	0	106.77	107.09	107.73	106.52	0	57405	57750	57949	57330	53630	0	2.187	2.187	2.187	2.187	0	1656.75	1655.45	1671.65	1655.45	1	662.1	660.0	661.0	657.0	0	1425	79.222	79.125	79.345	78.93	20780	1	50.84	50.860001	49.799999	49.91	47.432335	10166200	40.849998	41.0	40.540001	40.709999	40.709999	7460100
254	2016-12-14	110.949997	110.980003	108.519997	108.830002	108.830002	12933600	227.410004	228.229996	225.369995	225.880005	216.168076	142501800	19876.13086	19966.42969	19748.66992	19792.5293	19792.5293	408430000	15.05	15.3	14.1	14.15	14.076557	1870000	1.0536	1.0627	1.0671	1.0495	0	53.9	55.16	55.81	53.52	353970	0	50.78	52.48	52.81	50.7	0	41728	41227	41970	41227	13270	1	2.567	2.471	2.5860000000000003	2.422	1	926.35	935.2	948.45	922.4	0	733.45	733.15	733.15	729.15	1	810	101.77	101.05	102.345	100.75	66530	1	21.34	21.49	19.870001	19.889999	19.570385	154550100	11.59	11.73	11.3	11.32	11.32	40786600
255	2014-02-13	124.699997	125.599998	124.660004	125.489998	125.489998	9167900	180.839996	183.199997	180.830002	183.009995	165.74435400000004	100542200	15946.99023	16039.37012	15863.25	16027.58984	16027.58984	99470000	33.400002	35.5	33.299999	35.5	35.158539000000005	1361700	1.3681	1.3594	1.3694	1.3586	1	108.73	108.68	108.84	108.09	18080	0	100.37	100.3	100.69	99.43	1	44922	44775	44990	44618	15290	1	2.734	2.786	2.786	2.727	0	1414.45	1405.0	1418.3	1394.6	1	730.7	727.1	732.0	722.4	1	1070	80.378	80.745	80.75	80.245	25280	0	24.83	25.889999	24.73	25.870001	25.073017	59204100	35.740002000000004	35.98	35.720001	35.869999	35.869999	2185000
256	2017-06-12	120.330002	120.690002	120.269997	120.360001	120.360001	4927400	243.130005	243.419998	242.380005	243.360001	235.288284	86108100	21259.94922	21277.08008	21186.15039	21235.66992	21235.66992	528080000	14.5	14.5	13.15	13.6	13.6	3786800	1.1203	1.1196	1.1235	1.1193	1	48.29	48.06	49.15	48.01	316560	1	46.0	45.83	46.73	45.69	1	39165	39551	39618	39075	17950	0	2.215	2.213	2.2230000000000003	2.187	1	944.35	938.95	948.8	938.65	1	864.25	858.9	879.1	857.1	1	960	97.121	97.235	97.3	97.02	24180	0	22.75	22.969999	22.68	22.74	22.43927	44601500	9.61	9.65	9.51	9.52	9.52	25478800
257	2013-05-03	141.699997	142.71000700000005	141.399994	142.089996	142.089996	11667100	161.139999	161.880005	159.779999	161.369995	143.890228	144202300	14831.580080000002	15009.58984	14831.580080000002	14973.95996	14973.95996	119890000	37.75	38.799999	37.049999	37.549999	36.922112	983300	1.3115	1.3065	1.3159999999999998	1.3035	1	104.19	102.8	104.92	102.37	257170	1	95.58	94.07	96.12	93.64	1	44776	45136	45523	43916	1210	1	1.74	1.74	1.74	1.74	1	1500.1	1505.35	1518.95	1485.8	0	693.6	694.8	705.3	686.7	0	1150	82.195	82.29	82.61	81.835	41770	0	29.610001	30.280001	29.459999	29.690001	28.507624	14874300	33.900002	34.220001	33.799999	34.009998	34.009998	9565800
258	2016-01-20	105.169998	106.160004	104.940002	105.370003	105.370003	10120900	185.029999	187.5	181.020004	185.649994	174.957825	286547800	15989.4502	15989.4502	15450.55957	15766.74023	15766.74023	191870000	10.9	11.0	10.4	10.6	10.544983	1437100	1.0891	1.091	1.0977	1.0877	0	27.88	28.66	28.75	27.1	375400	0	26.55	28.33	28.58	26.19	0	34689	34380	34832	34334	23820	1	1.988	2.056	2.056	1.939	0	823.8	828.2	829.7	815.05	0	489.25	490.55	490.55	486.8	0	660	99.174	99.075	99.26	98.68	33760	1	12.78	12.92	12.52	12.85	12.643512	64908600	8.34	8.37	7.92	8.24	8.24	83215600
259	2012-09-11	168.220001	168.529999	167.78999299999995	167.899994	167.899994	7522900	143.600006	144.369995	143.559998	143.910004	126.180031	88760000	13254.59961	13354.33984	13253.20996	13323.36035	13323.36035	104920000	71.900002	73.449997	71.400002	72.75	71.108391	890300	1.2855	1.2757	1.2872	1.2754	1	115.4	114.65	115.46	114.37	151870	1	96.91	96.4	97.41	96.19	1	63804	64102	64290	63638	55880	0	1.7	1.7	1.7	1.7	1	1606.0	1592.5	1612.45	1588.8	1	674.4	670.5	675.3	668.8	1	1100	79.836	80.36	80.37	79.765	20180	0	49.93	50.349998	49.580002	49.810001	47.337299	9796700	36.099998	36.200001	35.950001	36.110001	36.110001	5879100
260	2012-07-05	155.440002	156.399994	154.449997	155.679993	155.679993	5359900	136.899994	137.800003	136.28999299999998	136.78999299999998	119.93721	126177500	12941.84961	12961.29981	12852.24023	12896.66992	12896.66992	97800000	62.0	62.75	60.900002	62.400002	60.673164	974600	1.2393	1.2527	1.2539	1.2363	0	100.7	99.75	102.34	99.3	314930	1	86.8	87.75	88.98	86.5	0	52560	52629	53200	52257	470	1	1.599	1.599	1.599	1.599	0	1477.6	1484.0	1493.5	1466.5	0	585.3	596.8	601.8	584.6	0	1250	82.94200000000002	82.34	83.085	82.18	27610	1	46.0	46.419998	45.68	45.77	43.497856	8584600	32.689999	33.080002	32.470001	32.619999	32.619999	9915900
261	2015-09-15	105.830002	106.059998	105.68	105.900002	105.900002	2896400	196.610001	198.990005	195.960007	198.449997	184.952469	108455800	16382.580080000002	16644.10938	16382.580080000002	16599.84961	16599.84961	93050000	13.2	13.7	13.0	13.05	12.982266	717000	1.1267	1.1313	1.1328	1.1258	0	46.63	46.65	46.9	45.98	18460	1	45.16	44.13	45.27	43.95	1	34625	34701	34765	34451	13910	0	2.292	2.185	2.294	2.164	1	962.45	957.45	964.4	949.5	1	600.45	587.45	603.85	578.65	1	780	95.785	95.46	95.85	95.285	22340	1	13.05	13.32	12.99	13.13	12.809144	26127500	14.48	14.68	14.35	14.57	14.57	16682700
262	2015-04-20	114.82	114.949997	114.32	114.720001	114.720001	3902200	209.059998	210.25	208.960007	209.850006	194.630005	82969100	17841.17969	18092.2207	17841.17969	18034.92969	18034.92969	103160000	24.5	24.9	24.049999	24.85	24.67231	487200	1.0737	1.0821	1.0825	1.0713	0	63.45	63.85	64.4	62.1	239800	0	56.66	56.82	57.83	55.51	1	36074	36777	36777	35950	24860	0	1.886	1.87	1.902	1.853	1	1150.2	1173.4	1174.2	1144.05	0	772.4	782.45	787.5	764.45	0	1135	98.16	97.6	98.305	97.515	35000	1	19.559999	19.85	19.450001	19.83	19.345417	22087700	19.610001	20.16	19.6	19.889999	19.889999	22228600
263	2012-06-27	153.300003	153.449997	152.149994	152.830002	152.830002	4840700	132.419998	133.429993	131.970001	133.169998	116.763191	108088000	12532.92969	12646.87012	12532.70996	12627.00977	12627.00977	97950000	61.349998	61.650002	59.450001	60.950001	59.263287	637200	1.247	1.2492	1.2511	1.2445	0	93.5	92.81	93.95	91.7	231830	1	80.53	79.48	80.93	78.69	1	52767	53059	53397	52463	65650	0	1.621	1.621	1.621	1.621	0	1416.6	1431.0	1432.2	1406.65	0	577.75	594.75	594.75	571.2	0	1250	82.81	82.585	82.905	82.47	19500	1	44.700001	44.799999	43.68	44.279999	42.081825	9853800	30.120001	30.370001	29.950001	30.200001	30.200001	9332000
264	2012-04-13	162.449997	162.46000700000005	160.169998	160.850006	160.850006	10041000	138.470001	138.820007	137.009995	137.139999	119.62426	169246700	12986.2002	12986.34961	12845.28027	12849.58984	12849.58984	140990000	72.300003	73.550003	70.550003	72.25	70.25057199999999	1576100	1.3077	1.3186	1.3203	1.307	0	121.83	121.88	122.0	120.77	15610	1	102.84	103.66	103.91	102.61	0	55809	56989	57065	55630	75060	0	1.989	1.989	1.989	1.989	0	1585.9	1609.45	1610.25	1583.0	0	644.1	655.4	655.9	641.8	0	1375	80.055	79.495	80.08	79.45	19560	1	47.919998	48.060001	47.25	47.5	45.141975	12925100	39.25	39.330002	39.02	39.150002	39.150002	4071700
265	2017-08-25	122.769997	123.019997	121.290001	122.739998	122.739998	12398200	244.899994	245.610001	244.389999	244.559998	237.601547	64445900	21819.08008	21906.85938	21812.81055	21813.66992	21813.66992	217570000	9.75	9.8	9.45	9.8	9.8	834800	1.1926	1.1799	1.1942	1.1773	1	52.41	52.3	52.68	51.93	218090	1	47.83	47.65	47.94	47.42	1	39012	38980	39288	38313	18740	1	2.169	2.194	2.2030000000000003	2.162	0	977.3	982.45	987.2	972.4	0	931.05	936.6	943.75	929.0	0	1100	92.677	93.225	93.37	92.345	44540	0	23.440001	23.59	23.209999	23.41	23.10041	27137600	9.71	9.78	9.69	9.75	9.75	15187500
266	2012-05-18	154.46000700000005	155.130005	153.970001	154.550003	154.550003	12994200	131.369995	131.600006	129.550003	129.740005	113.16938799999998	319615900	12443.01953	12492.96973	12336.75977	12369.37988	12369.37988	240720000	55.5	56.75	54.299999	54.599998	53.089012	1224100	1.2783	1.2685	1.2795	1.2641	1	107.14	106.75	107.99	106.4	206500	0	91.34	92.86	92.88	90.94	0	54468	53471	54747	53170	90450	1	1.723	1.723	1.723	1.723	1	1455.75	1452.2	1466.25	1443.55	1	603.6	603.2	612.3	596.8	1	1350	81.42399999999998	81.65	81.93	81.155	31550	0	42.189999	42.810001	41.439999	41.619999	39.553875	21909600	34.889999	35.040001000000004	34.43	34.43	34.43	7211400
267	2017-06-05	121.910004	121.940002	121.580002	121.730003	121.730003	3979200	243.970001	244.300003	243.75999500000003	243.990005	235.8974	44698800	21195.0293	21224.41016	21168.68945	21184.03906	21184.03906	269790000	15.2	15.25	14.85	15.1	15.1	793700	1.1255	1.128	1.1285	1.1236	0	49.47	49.87	50.74	49.04	348410	0	47.4	47.72	48.43	46.87	0	40453	40357	40620	40283	13100	1	2.1830000000000003	2.161	2.189	2.154	1	954.8	952.15	963.25	950.75	1	841.85	839.35	844.7	833.6	1	950	96.754	96.67	96.93	96.64	14970	1	22.83	22.889999	22.49	22.74	22.43927	26543100	9.72	9.82	9.68	9.8	9.8	28136700
268	2014-04-04	125.199997	125.959999	124.860001	125.57	125.57	7278400	189.660004	189.699997	186.100006	186.399994	169.55926499999995	169381000	16576.01953	16631.63086	16392.76953	16412.71094	16412.71094	104350000	29.9	30.75	29.75	29.799999	29.513363	1283200	1.3703	1.3719	1.3732	1.3672	0	106.72	106.17	107.04	106.1	184070	1	101.1	100.5	101.75	100.4	1	42969	43108	43440	42925	23780	0	2.7260000000000004	2.799	2.801	2.721	0	1449.05	1440.1	1451.15	1436.65	1	790.75	789.95	792.85	783.15	1	1165	80.571	80.6	80.77	80.485	24500	0	24.629999	24.66	24.139999	24.26	23.512615	30183500	36.48	36.619999	36.389999	36.43	36.43	2427600
269	2015-12-16	102.589996	103.199997	101.660004	102.75	102.75	8292200	206.369995	208.389999	204.800003	208.029999	194.88945	197017000	17530.84961	17784.35938	17483.67969	17749.08984	17749.08984	123790000	14.9	15.2	14.15	14.85	14.772924	926500	1.0913	1.0932	1.1008	1.0888	0	37.19	38.09	38.45	37.11	18230	0	35.72	36.86	37.42	35.36	0	34400	33629	34460	33502	23210	1	2.298	2.268	2.332	2.25	1	872.25	855.45	880.35	855.35	1	572.35	564.7	572.75	564.7	1	640	97.884	98.18	98.645	97.625	47390	0	13.93	14.24	13.67	14.17	13.82373	82756600	11.23	11.34	10.88	10.99	10.99	36387300
270	2014-01-03	118.639999	119.620003	118.589996	119.290001	119.290001	5874400	183.229996	183.600006	182.630005	182.889999	165.635696	81390600	16456.89063	16518.74023	16439.30078	16469.99023	16469.99023	72770000	30.15	30.15	29.299999	29.4	29.076008	917900	1.3588	1.3672	1.3674	1.3582	0	106.89	107.88	108.64	106.79	191130	0	94.17	95.62	95.89	94.01	0	45475	45300	45729	45064	24570	1	2.998	2.984	3.012	2.969	1	1412.45	1402.25	1417.95	1402.15	1	728.0	731.0	733.6	725.6	0	1025	80.955	80.765	81.06	80.64	19020	1	22.139999	22.219999	21.809999	21.83	21.157478	24075200	34.130001	34.130001	33.599998	33.75	33.75	9658500
271	2012-08-14	155.059998	155.580002	154.830002	155.130005	155.130005	5075200	141.28999299999995	141.380005	140.369995	140.78999299999995	123.444382	102379400	13168.11035	13223.00977	13142.09961	13172.13965	13172.13965	84430000	56.25	57.049999	55.900002	56.099998	54.834099	328100	1.2322	1.2332	1.2386	1.2316	0	114.03	113.47	114.3	113.22	103780	1	93.35	92.85	94.06	92.7	1	53433	53448	53599	53309	34860	1	1.733	1.733	1.733	1.733	1	1396.85	1390.1	1412.9	1389.7	1	579.3	575.2	581.0	573.5	1	1100	82.527	82.525	82.615	82.25	15660	1	44.07	44.540001	43.860001	43.93	41.749203	6268600	34.889999	35.09	34.720001	34.919998	34.919998	4291400
272	2012-12-19	161.309998	162.220001	161.110001	161.690002	161.690002	12991600	145.529999	145.580002	144.240005	144.28999299999995	127.188545	150895400	13351.04004	13357.7002	13251.74023	13251.96973	13251.96973	149020000	64.949997	65.050003	63.349998	63.599998	62.164852	509300	1.3228	1.3230000000000002	1.331	1.3222	0	110.36	108.9	110.48	108.74	162390	1	89.91	89.44	91.4	89.31	1	59607	60556	60700	59525	86290	0	1.807	1.807	1.807	1.807	0	1588.45	1598.35	1602.8	1579.55	0	694.0	691.9	699.6	687.3	1	1080	79.313	79.38	79.405	79.015	31550	0	45.529999	45.799999	45.279999	45.360001	43.108212	10954600	32.259998	32.880001	32.209999	32.669998	32.669998	5515200
273	2013-03-18	155.699997	155.929993	155.0	155.380005	155.380005	9302400	154.339996	155.639999	154.199997	154.970001	138.183517	126704300	14514.11035	14521.58984	14404.20996	14452.05957	14452.05957	119640000	48.099998	48.75	47.75	48.25	47.443203	820900	1.2956	1.2959	1.2997	1.2882	0	109.51	109.83	109.83	107.78	180930	0	93.83	93.39	94.06	91.89	1	54321	54250	54555	54057	130360	1	1.955	1.955	1.955	1.955	0	1581.5	1589.75	1589.75	1572.5	0	764.3	766.8	768.9	753.6	0	1265	82.574	82.68	82.83	82.545	680	1	37.830002	38.09	37.360001	37.48	35.987389	9937400	33.040001000000004	33.75	33.0	33.650002	33.650002	3471500
274	2013-10-28	130.410004	131.440002	130.100006	130.559998	130.559998	6807800	175.889999	176.470001	175.699997	176.229996	158.741989	84979000	15569.19043	15599.08984	15533.48047	15568.92969	15568.92969	92760000	34.900002	36.049999	34.349998	35.849998	35.454929	1422000	1.3784	1.3803	1.3817	1.3775	0	109.61	107.04	109.68	106.85	266180	1	98.54	97.94	98.88	97.43	1	49561	49655	49980	49432	17490	0	2.523	2.514	2.527	2.5	1	1468.7	1452.8	1474.15	1450.15	1	745.2	743.2	751.4	741.1	1	0	79.306	79.3	79.445	79.205	10850	1	26.389999	26.91	26.07	26.540001	25.483068	27557200	35.279999	35.610001000000004	35.200001	35.549999	35.549999	4293400
275	2016-01-04	103.129997	103.669998	102.489998	102.889999	102.889999	6440000	200.490005	201.029999	198.589996	201.020004	189.442627	222353500	17405.48047	17405.48047	16957.63086	17148.93945	17148.93945	148060000	15.15	15.5	14.65	15.4	15.320068	885400	1.0831	1.0858	1.0949	1.0783	0	37.22	37.85	38.99	36.77	321840	0	36.89	37.64	38.42	36.36	0	33533	33364	34164	33364	34340	1	2.2430000000000003	2.293	2.293	2.2	0	881.65	891.7	894.6	874.65	0	544.55	550.55	551.45	540.0	0	660	98.968	98.76	99.3	98.11	39010	1	14.12	14.24	13.87	14.09	13.863585	53710100	11.26	11.42	10.82	10.98	10.98	36236700
276	2015-07-17	109.110001	109.160004	108.400002	108.650002	108.650002	14858300	212.289993	212.550003	211.800003	212.470001	198.018936	89030000	18117.58008	18121.11914	18032.06055	18086.44922	18086.44922	106510000	18.25	18.450001	16.85	17.0	16.878439	812600	1.0829	1.0875	1.0907	1.0827	0	57.1	56.93	57.35	56.4	157130	0	50.8	50.98	51.3	50.21	0	34200	34421	34540	34121	16450	0	2.347	2.361	2.374	2.332	0	994.05	1009.8	1010.05	993.6	0	619.0	630.25	630.3	613.7	0	975	97.989	97.755	98.1	97.54	27100	1	16.049999	16.049999	15.37	15.43	15.052939000000002	67369900	17.040001	17.049999	16.780001000000002	16.99	16.99	23811900
277	2013-05-10	138.220001	139.75	137.259995	139.600006	139.600006	14650600	162.990005	163.550003	162.509995	163.410004	145.709259	103203000	15082.62012	15118.49023	15038.17969	15118.49023	15118.49023	98980000	36.5	37.950001	36.150002	37.75	37.118771	891000	1.2993	1.3042	1.3051	1.2936	0	103.91	104.35	104.45	101.56	215450	0	95.9	96.25	96.33	93.46	0	45062	45114	45175	44275	64900	0	1.9	1.9	1.9	1.9	1	1493.8	1503.0	1515.8	1472.5	0	708.0	708.1	712.0	696.8	1	1150	83.23100000000002	82.815	83.52	82.765	45850	1	29.139999	29.83	28.82	29.809999	28.622843	20007800	33.59	34.279999	33.279999	34.139999	34.139999	7454800
278	2016-09-12	126.309998	126.919998	125.970001	126.589996	126.589996	11140300	212.389999	216.809998	212.309998	216.339996	205.997589	168110900	18028.94922	18358.68945	17994.83984	18325.07031	18325.07031	103260000	17.4	19.1	17.299999	18.799999	18.702421	2010000	1.1234	1.1232	1.1269	1.1211	1	48.32	47.81	48.63	46.9	258760	1	46.05	45.59	46.52	44.73	1	45447	46100	46100	45080	27350	0	1.666	1.668	1.6969999999999998	1.659	0	1060.05	1067.35	1067.35	1039.5	0	658.55	677.4	677.4	657.9	0	675	95.088	95.315	95.45	94.925	31110	0	25.950001	27.280001	25.860001	27.040001	26.605490000000003	103987000	10.4	10.74	10.37	10.64	10.64	26830900
279	2015-07-06	111.709999	112.580002	111.629997	112.059998	112.059998	4259800	205.770004	207.649994	205.529999	206.669998	192.613419	117975400	17728.08008	17734.35938	17564.35938	17683.58008	17683.58008	90130000	20.25	21.0	20.15	20.65	20.502342	660000	1.1057	1.0993	1.1097	1.0969	0	56.54	60.0	60.0	56.38	294890	0	52.68	56.45	56.82	52.44	0	36181	36025	36320	35775	17620	1	2.29	2.274	2.346	2.274	1	1064.4	1080.75	1081.45	1049.1	0	676.15	692.8	694.05	665.05	0	800	96.477	96.77	96.87	96.195	38440	1	17.5	18.030001	17.389999	17.83	17.394289	34573800	18.32	18.33	17.58	17.73	17.73	41715000
280	2012-05-08	156.610001	156.729996	154.919998	156.0	156.0	17852300	136.279999	136.770004	134.919998	136.550003	119.109604	213377700	13000.73047	13000.73047	12810.38965	12932.08984	12932.08984	138620000	62.5	62.650002	58.25	58.349998	56.735237	1701300	1.3003	1.3058	1.3066	1.2982	0	112.73	113.16	113.64	110.53	252430	0	97.39	97.98	98.14	95.54	0	55135	55650	55650	54855	71600	0	1.842	1.842	1.842	1.842	0	1509.55	1523.95	1534.45	1501.5	0	622.3	647.8	651.1	619.3	0	1385	79.84899999999998	79.68	80.075	79.67	25490	1	42.740002	42.849998	41.73	42.169998	40.076572	23654800	36.73	36.900002	36.150002	36.869999	36.869999	10699100
281	2016-02-03	107.910004	109.580002	107.900002	109.25	109.25	15785200	191.410004	191.779999	187.100006	191.300003	180.28244	205054900	16186.2002	16381.69043	15960.4502	16336.66016	16336.66016	141870000	11.45	12.45	11.4	12.35	12.2859	990900	1.1104	1.0917	1.1146	1.0903	1	35.04	32.41	35.53	32.3	396580	1	32.72	29.78	32.78	29.43	1	35732	34915	35790	34852	26100	1	1.883	1.85	1.896	1.793	1	881.25	856.3	883.7	852.05	1	516.05	490.85	516.6	490.7	1	640	97.301	98.84	98.955	96.885	60540	0	14.44	15.35	14.42	15.35	15.103338	120309300	8.84	9.35	8.54	9.34	9.34	72246300
282	2018-11-21	115.940002	116.349998	115.860001	115.860001	115.860001	8834200	265.859985	267.149994	265.01001	265.019989	263.481354	75563700	24541.65039	24669.78906	24463.2793	24464.68945	24464.68945	289370000	3.15	3.15	3.1	3.15	3.15	499100	1.1385	1.1371	1.1426	1.1363	1	63.48	62.6	64.48	62.56	334980	1	54.47	53.33	55.66	53.3	1	36909	36533	37015	36516	16370	1	3.065	3.065	3.088	3.0610000000000004	1	849.1	844.3	853.3	842.3	1	1129.3	1125.0	1139.6	1123.3	1	2570	96.585	96.725	96.755	96.36	23450	0	19.469999	19.92	19.450001	19.809999	19.705736	51285800	11.51	11.82	11.42	11.52	11.52	38220800
283	2015-01-22	125.07	125.580002	124.150002	125.230003	125.230003	10518400	203.990005	206.259995	202.330002	206.100006	190.302704	174356000	17557.28906	17840.89063	17482.53906	17813.98047	17813.98047	111980000	31.5	31.950001	30.4	31.450001	31.180586	1904300	1.1366	1.161	1.1648	1.1317	0	48.52	48.6	50.45	48.02	321470	0	46.51	47.39	49.13	45.91	0	40079	39795	40438	39401	32160	1	1.872	1.868	1.953	1.81	0	1282.75	1273.35	1290.15	1270.05	1	772.9	770.0	775.55	759.15	1	1180	94.362	93.08	94.765	92.67	60130	1	22.82	22.950001	22.32	22.42	21.872126	37732400	17.84	17.940001000000002	17.16	17.41	17.41	37781100
284	2016-06-14	123.0	123.059998	122.300003	122.769997	122.769997	11651700	208.0	208.740005	206.919998	208.039993	197.069138	125059300	17710.76953	17733.91992	17595.78906	17674.82031	17674.82031	93740000	22.4	22.5	20.6	20.85	20.741783	2305200	1.1208	1.1293	1.1304	1.1188	0	49.83	49.89	50.05	49.2	224010	0	47.88	48.57	48.74	47.89	0	41519	41312	41615	41105	19610	1	1.6130000000000002	1.611	1.625	1.567	1	975.45	992.75	994.4	971.65	0	536.55	540.25	541.95	535.95	0	650	95.04	94.48	95.14	94.395	22520	1	26.059999	26.059999	25.129999	25.34	24.932806	71065700	11.73	11.79	11.66	11.73	11.73	15842400
285	2017-02-16	117.93	118.349998	117.830002	118.080002	118.080002	6378700	234.949997	235.160004	233.850006	234.720001	225.951889	84722400	20627.31055	20639.86914	20556.83008	20619.76953	20619.76953	354120000	18.450001	19.15	18.450001	19.0	18.901384	715300	1.0674	1.06	1.0682	1.0588	1	55.65	55.74	56.24	55.13	310840	0	53.43	53.06	53.64	52.73	1	43010	42710	43131	42655	14720	1	2.447	2.499	2.499	2.438	0	1014.95	1012.1	1021.65	1011.7	1	795.8	795.35	796.6	794.6	1	875	100.43	100.935	101.045	100.4	41900	0	25.07	25.34	24.98	25.200001	24.86673900000001	46822700	11.44	11.45	11.27	11.41	11.41	13772400
286	2013-09-20	130.600006	130.910004	127.900002	127.959999	127.959999	19558200	172.330002	172.330002	170.580002	170.720001	153.778763	132867100	15635.08984	15654.76953	15448.08984	15451.08984	15451.08984	379650000	36.799999	36.799999	34.150002	34.450001	34.070353999999995	4471800	1.3524	1.3531	1.355	1.3498	0	109.22	108.62	109.67	108.4	160650	1	104.68	106.37	106.46	104.32	0	49306	51301	51649	49170	28000	0	2.736	2.752	2.774	2.717	0	1431.15	1461.4	1463.8	1428.55	0	716.8	734.6	735.0	716.0	0	990	80.54899999999998	80.45	80.685	80.405	22690	1	26.91	26.92	25.549999	25.76	24.734133	95898100	37.970001	38.18	37.650002	37.77	37.77	5630500
287	2012-05-15	151.160004	151.440002	149.630005	149.740005	149.740005	13354500	134.020004	134.809998	133.130005	133.339996	116.309593	207629300	12695.04981	12758.42969	12608.16016	12632.0	12632.0	156060000	54.450001	55.75	51.0	51.400002	49.977577	1393200	1.2731	1.2824	1.287	1.2721	0	112.24	111.17	112.67	110.93	146270	1	93.09	93.92	95.49	93.03	0	52957	53575	53575	52820	71770	0	1.77	1.77	1.77	1.77	1	1436.3	1440.65	1454.3	1431.7	0	595.6	593.1	605.5	591.2	1	1360	81.38	80.825	81.45	80.63	49130	1	40.970001	41.34	39.25	39.34	37.387062	24527000	35.799999	35.970001	35.220001	35.279999	35.279999	6275000
288	2013-10-10	125.339996	125.830002	124.099998	124.269997	124.269997	10523600	167.28999299999995	169.259995	167.229996	169.169998	152.382568	195955000	14806.38965	15126.07031	14806.38965	15126.07031	15126.07031	106540000	30.549999	31.15	29.9	30.299999	29.966091	766500	1.352	1.3524	1.3546	1.3488	0	111.8	109.04	112.0	108.92	212350	1	102.88	101.58	103.69	101.28	1	48264	49189	49221	48165	19390	0	2.6830000000000003	2.667	2.722	2.667	1	1386.0	1387.65	1399.4	1380.7	0	708.0	702.9	712.9	701.3	1	990	80.517	80.5	80.685	80.395	16000	1	23.84	24.1	23.459999	23.559999	22.621744	36571100	36.580002	37.290001	36.529999	37.099998	37.099998	6817800
289	2012-04-04	157.699997	158.029999	156.580002	157.21000700000005	157.21000700000005	15975600	140.220001	140.339996	139.339996	139.860001	121.996834	146896000	13198.19043	13198.19043	13020.86035	13074.75	13074.75	125000000	66.5	66.849998	63.950001	65.099998	63.298443000000006	1042500	1.3142	1.3232	1.3238	1.3106	0	122.34	124.88	124.99	122.3	250190	0	102.04	104.1	104.13	101.09	0	55385	57480	57480	55027	96340	0	2.2230000000000003	2.2230000000000003	2.2230000000000003	2.2230000000000003	0	1603.05	1645.65	1648.45	1598.05	0	634.6	653.6	656.5	631.0	0	1400	79.949	79.565	80.095	79.54	22840	1	47.73	47.77	46.009998	46.709999	44.391193	27237700	39.119999	39.23	38.470001	38.84	38.84	8693400
290	2018-04-10	127.019997	127.309998	126.669998	127.120003	127.120003	5268800	264.269989	266.040009	262.980011	265.149994	261.249573	103529000	24198.94922	24511.34961	24198.94922	24408.0	24408.0	368590000	4.95	4.95	4.75	4.9	4.9	2875700	1.2356	1.232	1.2379	1.2303	1	71.04	68.46	71.34	68.46	452340	1	65.62	63.25	65.83	63.19	1	38720	38416	38834	38382	13090	1	2.801	2.783	2.812	2.779	1	935.9	937.3	940.4	928.0	0	944.5	922.3	950.1	922.3	1	2050	89.28	89.545	89.665	89.23	21990	0	22.17	22.41	22.139999	22.26	22.142843	34933700	13.02	13.27	13.02	13.25	13.25	23747600
291	2015-09-29	108.239998	108.690002	107.879997	107.980003	107.980003	4043600	188.270004	189.740005	186.929993	188.080002	176.1996	159045600	16001.75977	16118.88965	15942.37012	16049.12988	16049.12988	121160000	14.7	15.85	14.6	15.05	14.971885999999998	881300	1.1249	1.1247	1.1285	1.1196	1	48.23	47.45	48.65	47.25	181410	1	44.86	44.54	45.74	44.34	1	34955	35075	35229	34705	22830	0	2.06	2.0980000000000003	2.12	2.042	0	915.65	917.1	921.8	899.95	0	657.7	647.05	659.65	638.2	1	760	95.993	96.19	96.385	95.825	28190	0	13.47	13.68	13.3	13.41	13.082301	34734800	14.51	14.76	14.45	14.61	14.61	14700400
292	2016-04-11	119.470001	120.300003	119.419998	120.029999	120.029999	9846000	205.25	206.070007	203.910004	204.020004	193.261124	83757500	17586.48047	17731.63086	17555.90039	17556.41016	17556.41016	107100000	17.65	18.75	17.6	18.200001	18.105537	1932900	1.1408	1.1407	1.1448	1.1373	1	42.83	42.0	43.06	41.41	279920	1	40.35	39.76	40.79	39.29	1	37764	36750	37844	36715	22720	1	1.722	1.732	1.755	1.6980000000000002	0	989.45	969.6	994.55	967.25	1	545.5	544.5	553.6	540.55	1	740	93.942	94.15	94.35	93.745	20710	0	21.92	22.790001	21.860001	22.700001	22.33523	121978500	10.19	10.34	10.15	10.28	10.28	29067700
293	2012-11-20	167.75	168.020004	166.839996	167.389999	167.389999	5496100	138.910004	139.419998	138.080002	139.190002	122.693008	119807400	12790.88965	12808.55957	12701.07031	12788.50977	12788.50977	134160000	74.650002	75.0	73.199997	73.699997	72.036957	638000	1.2818	1.2813	1.283	1.2765	1	109.83	111.8	111.85	109.01	236770	0	87.27	89.22	89.26	86.24	0	61536	61516	61971	61425	53080	0	1.668	1.668	1.668	1.668	1	1580.85	1577.5	1585.7	1569.8	1	637.0	641.4	643.9	635.2	0	1125	81.0	81.025	81.075	80.845	13520	1	47.540001	47.73	47.080002	47.360001	45.008923	10107900	32.41	32.529999	31.59	31.950001	31.950001	16924600
294	2018-05-09	124.449997	124.870003	124.239998	124.330002	124.330002	4405600	267.679993	269.869995	267.089996	269.5	265.53558300000003	59666100	24399.17969	24586.48047	24323.86914	24542.53906	24542.53906	361580000	5.0	5.0	4.8	4.85	4.85	1703300	1.185	1.1863	1.1898	1.1822	0	77.21	76.19	77.43	76.08	364750	1	71.42	70.2	71.5	70.13	1	40079	39949	40270	39800	13650	1	3.006	2.9760000000000004	3.014	2.9760000000000004	1	914.8	915.5	918.6	908.6	0	967.5	962.7	972.7	959.6	1	2030	92.884	92.905	93.26	92.695	26450	0	22.65	22.77	22.59	22.629999	22.510895	24236900	14.27	14.41	14.26	14.37	14.37	19482500
295	2015-10-13	111.360001	111.870003	111.279999	111.860001	111.860001	5149600	200.649994	202.160004	200.050003	200.25	187.600876	88038700	17113.55078	17172.81055	17034.44922	17081.89063	17081.89063	99400000	18.5	19.25	18.15	18.75	18.652681	703500	1.1379	1.1358	1.1413	1.1346	1	49.24	50.27	50.7	48.88	108370	0	46.6	47.56	48.53	46.54	0	37272	36834	37420	36649	22440	1	2.042	2.069	2.0780000000000003	2.037	0	989.1	989.5	999.25	979.25	0	685.35	695.7	699.0	681.1	0	755	94.79	94.96	95.025	94.575	21230	1	15.79	16.139999	15.68	15.87	15.482187	48817600	15.18	15.62	14.99	15.06	15.06	29870500
296	2013-03-11	152.820007	153.059998	152.649994	152.990005	152.990005	4810700	155.320007	156.03999299999995	155.130005	156.029999	138.512604	83746800	14397.07031	14448.05957	14373.32031	14447.29004	14447.29004	94880000	47.75	47.950001	46.299999	46.650002	45.869953	738100	1.3045	1.2999	1.3054	1.298	1	110.22	110.67	110.72	109.53	164820	0	91.97	91.9	92.22	90.96	1	54593	54980	55020	54437	35940	0	2.061	2.061	2.061	2.061	1	1605.15	1600.85	1608.15	1594.85	1	780.1	781.6	784.2	770.4	0	1200	82.58	82.76	82.885	82.53	31260	0	37.220001	37.330002	36.779999	36.959999	35.488098	11375600	32.860001000000004	33.150002	32.700001	33.040001000000004	33.040001000000004	1997900
297	2018-01-05	124.93	125.480003	124.830002	125.330002	125.330002	5739900	272.51001	273.559998	271.950012	273.420013	268.323273	83524000	25114.91992	25299.78906	25112.00977	25295.86914	25295.86914	358020000	7.0	7.15	6.85	7.05	7.05	1302800	1.203	1.2068	1.2085	1.2021	0	67.62	67.97	68.11	67.26	183450	0	61.55	61.91	62.01	61.09	0	39253	39190	39350	39030	12980	0	2.476	2.458	2.48	2.4330000000000003	1	974.9	966.1	975.5	963.7	1	1087.4	1093.5	1097.65	1080.5	0	1700	91.673	91.55	91.83	91.51	13750	1	23.58	23.719999	23.49	23.67	23.545422	21765800	12.28	12.33	12.21	12.31	12.31	12879100
298	2018-11-23	115.760002	115.879997	115.589996	115.769997	115.769997	3726600	263.179993	264.820007	263.070007	263.25	261.721649	42807900	24336.40039	24408.80078	24268.74023	24285.94922	24285.94922	155940000	3.1	3.15	3.05	3.05	3.05	237600	1.1341	1.1403	1.1422	1.1325	0	58.8	62.58	62.79	58.41	279670	0	50.89	53.88	53.91	50.43	0	36061	36500	36500	35776	12300	0	3.0460000000000003	3.068	3.076	3.032	0	843.1	850.0	850.6	839.9	0	1101.9	1136.5	1136.5	1095.0	0	2575	96.825	96.4	96.865	96.295	13660	1	19.629999	19.74	19.27	19.360001	19.258106	30344400	10.88	10.94	10.69	10.83	10.83	55536400
299	2017-09-12	126.029999	126.589996	125.940002	126.559998	126.559998	8349000	249.630005	250.089996	249.419998	250.050003	242.935333	56896000	22090.56055	22134.57031	22087.08984	22118.85938	22118.85938	364580000	9.55	9.95	9.35	9.85	9.85	1110900	1.1967	1.1953	1.198	1.1926	1	54.27	53.77	54.44	53.42	279340	1	48.25	48.02	48.39	47.7	1	41216	41269	41590	40964	13120	1	2.167	2.127	2.18	2.125	1	990.05	992.65	993.95	984.0	0	949.05	936.0	955.85	936.0	1	1160	91.856	91.885	92.06	91.755	31520	0	24.440001	24.75	24.360001	24.67	24.343746	33658000	9.83	9.89	9.8	9.87	9.87	14170300
300	2015-05-29	114.139999	114.480003	114.0	114.099998	114.099998	3406700	212.380005	212.429993	210.820007	211.139999	195.826462	111964800	18128.11914	18128.11914	17967.74023	18010.67969	18010.67969	139810000	24.049999	24.25	23.700001	24.15	23.977314	296600	1.0988	1.0948	1.1006	1.0926	1	65.56	62.89	65.83	62.68	278460	1	60.3	58.06	60.8	57.81	1	38349	38365	38550	38217	15500	1	2.123	2.137	2.141	2.09	0	1112.4	1118.25	1119.8	1111.05	0	776.75	784.45	787.1	778.1	0	0	96.986	97.015	97.27	96.825	49480	0	19.65	19.790001	19.48	19.58	19.101526	16270600	19.610001	20.5	19.6	20.309999	20.309999	31812500
301	2015-03-02	116.5	116.639999	115.620003	115.68	115.68	7993300	210.77999900000003	212.059998	210.720001	211.990005	195.741257	87491400	18134.05078	18288.63086	18122.58984	18288.63086	18288.63086	89790000	26.15	27.65	25.950001	26.85	26.658007	1806700	1.1185	1.1187	1.1242	1.1159	0	59.54	62.5	62.5	59.34	286070	0	49.76	49.5	51.09	48.76	1	36646	37000	37180	36600	2740	0	2.089	2.005	2.096	1.991	1	1187.4	1184.8	1193.65	1182.8	1	830.3	819.45	832.1	816.0	1	1180	95.479	95.375	95.555	95.1	20480	1	21.309999	21.35	20.639999	20.76	20.252691	51326400	18.129999	18.76	18.02	18.32	18.32	23907700
302	2015-01-15	120.410004	121.699997	120.339996	120.940002	120.940002	17692500	201.630005	202.009995	198.880005	199.020004	183.765396	176613900	17436.30078	17517.41016	17298.03906	17320.71094	17320.71094	94520000	34.650002	36.5	34.599998	35.75	35.443748	2771200	1.1631	1.1789	1.1795	1.157	0	47.67	48.68	50.62	47.0	17930	0	46.24	48.64	51.31	46.11	0	37922	37601	38389	37076	37800	0	1.7280000000000002	1.86	1.9	1.702	0	1259.9	1235.15	1267.05	1230.4	1	766.35	776.7	790.0	765.1	0	1180	92.608	92.37	93.3	91.495	80170	1	21.190001	21.65	21.059999	21.48	20.955093	84358300	18.540001	18.610001	17.42	17.450001	17.450001	50092700
303	2013-08-02	126.739998	127.25	126.32	126.360001	126.360001	6466300	170.279999	170.970001	170.050003	170.949997	153.239044	91116700	15627.55957	15658.42969	15558.67969	15658.36035	15658.36035	104840000	37.349998	38.700001	36.650002	36.799999	36.184654	1295700	1.3283	1.3207	1.3295	1.319	1	108.95	109.52	110.09	108.38	160760	0	106.81	107.95	108.97	106.6	0	42034	41223	42600	40661	41510	1	2.5980000000000003	2.5980000000000003	2.5980000000000003	2.5980000000000003	0	1449.3	1438.75	1453.8	1416.15	1	729.9	730.6	735.6	721.4	0	975	81.978	82.43	82.61	81.9	43030	0	26.15	26.530001	25.52	25.59	24.570902	32483200	38.07	38.119999	37.84	37.939999	37.939999	4404700
304	2012-11-30	166.940002	167.220001	165.529999	166.050003	166.050003	8412300	142.139999	142.419998	141.660004	142.149994	125.302147	136568300	13022.04981	13053.74023	12988.67969	13025.58008	13025.58008	171070000	72.300003	73.050003	71.25	72.400002	70.766289	683100	1.2986	1.2978	1.3028	1.2969	1	111.23	110.35	111.34	110.25	162850	1	88.83	87.79	89.12	87.6	1	61185	62882	62949	60968	33780	0	1.616	1.616	1.616	1.616	0	1603.8	1614.2	1621.6	1597.45	0	686.25	682.3	691.35	677.0	1	1125	80.163	80.195	80.34	80.03	15930	0	47.759998	48.279999	47.060001	47.549999	45.189491	11111000	32.369999	32.619999	32.330002	32.560001	32.560001	3811900
305	2017-10-17	122.029999	122.32	121.730003	122.129997	122.129997	7041300	255.229996	255.520004	254.979996	255.470001	249.432907	31561000	22952.41016	23002.19922	22948.23047	22997.43945	22997.43945	273090000	10.75	11.1	10.7	11.0	11.0	571800	1.1766	1.1797	1.1801	1.1735	0	57.88	57.78	58.35	57.18	405220	1	51.98	51.78	52.2	51.18	1	39769	40248	40248	39727	14420	0	2.302	2.302	2.329	2.296	0	937.1	935.1	938.25	928.65	1	977.7	971.02	986.85	970.28	1	1425	93.35	93.14	93.59	93.135	16910	1	23.299999	23.51	23.219999	23.42	23.110279	32778600	10.47	10.53	10.33	10.49	10.49	16405100
306	2018-05-25	123.660004	123.699997	123.209999	123.209999	123.209999	7920700	272.149994	272.859985	271.579987	272.149994	268.146606	56374800	24781.28906	24824.2207	24687.81055	24753.08984	24753.08984	257210000	5.8	5.8	5.6	5.65	5.65	716700	1.1652	1.172	1.1735	1.1645	0	76.44	78.82	78.88	76.01	275720	0	67.42	70.61	70.66	67.34	0	40267	40751	40783	40205	14920	0	2.931	2.975	2.997	2.922	0	900.6	910.4	913.7	898.8	0	975.7	968.1	976.7	962.3	1	2240	94.13	93.735	94.24	93.69	23150	1	22.51	22.559999	22.25	22.309999	22.192579	45369500	13.93	13.93	13.65	13.68	13.68	40562400
307	2013-01-17	161.940002	164.399994	161.830002	163.350006	163.350006	14911400	147.699997	148.419998	147.149994	148.0	131.384079	133833500	13511.23047	13633.88965	13510.24023	13596.01953	13596.01953	183900000	64.150002	64.900002	63.400002	64.050003	62.60471	446400	1.3377	1.3291	1.339	1.3271	1	111.1	109.74	111.38	109.45	206290	1	95.2	94.24	96.09	93.85	1	59614	59706	59706	58528	81090	0	1.884	1.884	1.884	1.884	1	1687.6	1691.0	1706.05	1673.45	0	725.4	722.8	725.8	722.8	1	1100	79.711	79.8	79.95	79.615	25250	0	44.950001	45.450001	44.540001	45.0	43.207912	12326900	34.700001	34.939999	34.599998	34.669998	34.669998	6644100
308	2013-03-14	153.020004	154.169998	153.009995	153.679993	153.679993	11410400	156.309998	156.800003	155.910004	156.729996	139.13398700000002	126329900	14455.28027	14539.29004	14455.28027	14539.13965	14539.13965	117390000	46.349998	47.599998	46.200001	47.049999	46.263264	798300	1.3005	1.2961	1.3033	1.2911	1	109.42	108.36	109.98	108.18	18270	1	93.18	92.56	93.3	92.06	1	54289	54702	54702	54084	60130	0	2.037	2.037	2.037	2.037	1	1592.25	1589.0	1594.2	1578.8	1	768.8	762.0	768.1	756.0	0	1250	82.62299999999998	82.915	83.18	82.44	36800	0	36.689999	37.459999	36.57	37.25	35.766556	12373800	33.259998	33.48	33.23	33.419998	33.419998	2103400
309	2016-09-08	128.160004	128.520004	127.400002	127.589996	127.589996	10306500	218.619995	218.940002	218.149994	218.50999500000003	208.063843	73011600	18486.68945	18506.24023	18446.68945	18479.91016	18479.91016	79060000	18.549999	19.15	18.299999	18.5	18.403978	1223800	1.1261	1.124	1.1329	1.1234	1	49.99	48.55	50.14	48.21	327240	1	47.31	46.13	47.76	45.78	1	46714	47220	47360	46605	18970	0	1.601	1.541	1.62	1.529	1	1088.25	1092.3	1100.55	1083.4	0	689.3	694.8	697.35	686.4	0	675	95.051	94.99	95.135	94.44	33160	1	28.35	28.610001	27.700001	27.9	27.45167	74728600	10.71	11.03	10.58	10.96	10.96	53504000
310	2016-03-22	119.730003	120.160004	118.959999	119.309998	119.309998	6786800	203.759995	205.229996	203.570007	204.559998	193.772629	97471900	17602.71094	17648.93945	17540.41992	17582.57031	17582.57031	95450000	17.549999	17.700001	16.75	16.85	16.762543	1392900	1.1217	1.1245	1.1263	1.119	0	41.79	41.47	42.08	40.97	268210	1	41.24	41.65	41.95	40.83	1	37864	37870	38291	37755	18700	0	1.944	1.919	1.946	1.879	1	996.45	980.15	1001.6	976.75	1	605.6	602.8	608.15	598.8	1	740	95.644	95.445	95.75	95.275	20350	1	20.9	21.0	20.35	20.58	20.249296	42354400	10.41	10.64	10.38	10.54	10.54	28287400
311	2012-06-06	158.899994	159.199997	156.589996	157.21000700000005	157.21000700000005	15771600	129.970001	132.029999	129.929993	131.970001	115.11458600000002	184202800	12125.0	12414.79004	12125.0	12414.79004	12414.79004	140110000	62.25	63.349998	61.299999	62.200001	60.478703	1312100	1.2572	1.2452	1.2586	1.2439	1	100.64	98.9	101.39	98.71	238420	1	85.53	84.12	86.28	84.03	1	55841	54565	56337	54565	88920	1	1.661	1.661	1.661	1.661	1	1464.3	1439.3	1470.35	1433.65	1	631.25	623.1	628.85	623.1	1	1250	82.37899999999998	82.82	82.905	82.17	33400	0	48.380001	48.720001	46.91	47.619999	45.256016	24414600	32.09	32.509998	31.950001	32.150002	32.150002	10490600
312	2018-11-26	115.839996	115.870003	115.529999	115.639999	115.639999	4018600	265.77999900000003	267.75	265.339996	267.5	265.94696	79981400	24364.13086	24673.28906	24364.13086	24640.24023	24640.24023	306280000	3.05	3.1	2.85	2.95	2.95	1064900	1.1328	1.1343	1.1385	1.1323	0	60.48	58.98	61.13	58.6	267380	1	51.45	50.45	52.09	50.23	1	36024	36263	36444	36000	13840	0	3.059	3.05	3.079	3.0460000000000003	1	846.5	843.8	852.2	843.2	1	1126.0	1103.7	1128.3	1103.3	1	2575	96.979	96.805	97.005	96.56	11230	1	19.4	19.67	19.219999	19.26	19.158632	23593600	10.95	11.06	10.88	10.94	10.94	39021600
313	2014-10-20	119.68	119.860001	119.540001	119.800003	119.800003	3033700	188.130005	190.449997	188.070007	190.300003	174.749344	130011000	16373.15039	16401.63086	16260.54004	16399.66992	16399.66992	94320000	35.5	35.950001	35.0	35.700001	35.39418	791900	1.2799	1.2758	1.2817	1.2731	1	85.4	86.35	86.7	84.41	247600	0	82.72	83.85	84.21	82.28	0	38533	38410	38823	38410	17240	1	2.193	2.218	2.225	2.16	0	1267.25	1259.6	1274.75	1258.6	1	762.3	754.0	764.7	753.7	1	1230	85.038	85.33	85.47	84.99	17650	0	20.950001	21.23	20.799999	21.200001	20.546886	32998700	31.09	31.24	30.66	31.139999	31.139999	6050400
314	2012-12-20	159.869995	160.119995	158.389999	159.729996	159.729996	25148400	144.380005	145.139999	143.979996	145.119995	127.920128	168487000	13246.66992	13314.63965	13216.03027	13311.71973	13311.71973	119800000	62.5	63.549999	61.900002	63.299999	61.871635	703500	1.3244	1.3228	1.3297	1.3189	1	110.2	110.1	110.66	109.7	136540	0	89.92	89.73	90.59	89.31	1	57351	59501	59914	57223	108530	0	1.8	1.8	1.8	1.8	0	1555.5	1588.6	1595.55	1542.15	0	679.25	685.0	685.0	673.4	0	1080	79.31	79.405	79.43	79.065	21970	0	44.849998	45.200001	44.16	45.07	42.832607	14517200	32.630001	32.950001	32.560001	32.73	32.73	3195900
315	2017-02-08	118.089996	118.589996	117.809998	118.190002	118.190002	9633400	228.940002	229.389999	228.309998	229.240005	220.676605	51566200	20049.28906	20068.2793	20015.33008	20054.33984	20054.33984	280410000	19.15	19.549999	18.950001	19.25	19.150087	1433600	1.0698	1.0682	1.0715	1.0639	1	55.12	54.5	55.68	54.44	409830	1	52.39	51.68	52.71	51.26	1	42345	42393	42533	42195	11750	0	2.34	2.397	2.402	2.325	0	1017.75	1007.6	1022.35	1005.65	1	771.4	766.95	769.8	766.95	1	845	100.264	100.435	100.63	100.03	31540	1	25.559999	25.709999	25.27	25.57	25.231846	41295600	11.11	11.28	11.04	11.23	11.23	27492100
316	2017-01-12	114.519997	114.93	113.809998	113.910004	113.910004	8457300	226.5	226.75	224.960007	226.52999900000003	218.067825	72113200	19926.21094	19929.28906	19770.4707	19891.0	19891.0	306290000	17.75	17.799999	16.35	16.65	16.563581	1752900	1.0613	1.0582	1.0687	1.0573	1	56.01	55.19	56.43	55.01	331630	1	53.05	52.41	53.55	52.16	1	40859	41023	41313	40770	14950	0	2.361	2.361	2.365	2.307	0	980.8	977.8	994.3	975.2	1	766.0	761.85	765.95	756.55	1	835	101.377	101.72	101.77	100.7	54030	0	23.049999	23.25	22.379999	22.620001	22.32086	67123800	11.37	11.63	11.37	11.54	11.54	27338600
317	2012-03-30	161.669998	162.330002	161.220001	162.119995	162.119995	7534000	140.919998	141.050003	140.050003	140.809998	122.825531	135486800	13147.94043	13224.49023	13147.78027	13212.04004	13212.04004	171190000	67.449997	68.900002	67.449997	68.699997	66.79881999999999	605400	1.3344	1.3299	1.3377	1.3296	1	122.88	122.6	124.07	122.58	185190	1	102.93	103.3	104.16	102.78	0	56909	56825	57222	56727	41100	1	2.214	2.214	2.214	2.214	1	1643.15	1637.0	1652.2	1628.05	1	654.2	646.8	656.2	643.7	1	1400	79.138	79.225	79.225	78.87	24070	0	49.619999	49.630001	48.810001	49.540001	47.080704	9890400	39.380001	39.630001	39.119999	39.23	39.23	5883800
318	2012-05-03	159.160004	159.479996	158.369995	158.970001	158.970001	13172000	140.339996	140.449997	138.990005	139.25	121.464783	143759700	13267.58984	13284.08984	13175.63965	13206.58984	13206.58984	102090000	68.199997	68.349998	64.550003	65.550003	63.735989	1097700	1.3152	1.3154	1.3182	1.3099	0	116.08	118.2	118.45	115.92	231990	0	102.44	105.41	105.44	102.38	0	55133	55128	55525	54950	1410	0	1.933	1.933	1.933	1.933	1	1538.1	1562.2	1565.15	1531.45	0	662.3	668.6	670.2	660.2	0	1385	79.293	79.26	79.535	79.15	20460	1	45.040001	45.150002	43.400002	43.880001	41.701687	19120600	39.43	39.439999	38.75	38.830002	38.830002	9079700
319	2016-07-06	130.5	131.149994	129.820007	130.229996	130.229996	17376700	207.830002	209.800003	207.059998	209.660004	199.636948	96021500	17807.4707	17926.91016	17713.44922	17918.61914	17918.61914	93000000	24.9	25.35	24.35	25.200001	25.069204	1816700	1.1099	1.1075	1.1112	1.103	1	48.8	48.06	49.31	47.17	279120	1	47.87	46.88	48.0	45.97	1	47788	47800	48506	47450	22630	1	1.3730000000000002	1.367	1.395	1.321	0	1090.8	1079.65	1095.35	1068.3	1	607.88	605.62	611.0	591.4	1	650	96.131	96.335	96.63	96.045	31230	0	30.08	30.68	29.959999	30.57	30.078764000000003	106290300	11.09	11.41	11.01	11.33	11.33	17436200
320	2012-02-06	166.96000700000005	167.679993	166.610001	167.179993	167.179993	8807400	133.979996	134.509995	133.830002	134.449997	116.76613600000002	107694500	12860.71973	12860.79004	12793.42969	12845.12988	12845.12988	108040000	72.849998	73.900002	72.400002	72.900002	70.882599	426400	1.3134	1.3114	1.3144	1.3029	0	115.93	114.58	116.68	113.65	212320	1	97.08	97.75	97.77	96.39	0	56426	56207	56539	55675	67230	1	1.901	1.901	1.901	1.901	0	1623.95	1625.45	1631.8	1606.4	0	705.3	706.4	707.9	693.3	0	1475	79.186	79.19	79.645	79.1	18550	1	56.02	56.799999	55.860001	56.18	53.39107900000001	9668400	37.330002	37.529999	37.130001	37.330002	37.330002	6126100
321	2015-04-23	113.900002	114.959999	113.809998	114.660004	114.660004	3459500	210.149994	211.940002	210.00999500000003	211.160004	195.845032	102585900	18031.90039	18133.0293	17966.76953	18058.68945	18058.68945	100240000	24.1	24.65	23.9	24.5	24.324812	566100	1.0827	1.0726	1.0848	1.0667	1	64.85	62.88	65.58	62.22	326740	1	57.47	56.35	58.48	55.83	1	36111	35830	36194	35805	20190	1	1.954	1.98	1.989	1.935	0	1136.35	1132.6	1139.85	1126.5	1	769.6	763.5	763.5	763.5	1	1135	97.454	98.23	98.645	97.335	47030	0	19.34	19.889999	19.34	19.780001	19.296638	43056500	19.5	20.08	19.469999	19.76	19.76	25409400
322	2017-02-22	117.860001	118.019997	117.239998	117.910004	117.910004	6057200	236.020004	236.539993	235.830002	236.27999900000003	227.453598	62115200	20715.41016	20781.58984	20692.39063	20775.59961	20775.59961	310530000	18.1	18.4	17.6	18.25	18.155277	985800	1.0556	1.0534	1.0574	1.0493	1	55.84	56.74	57.01	55.64	245160	0	53.88	54.27	54.61	53.36	0	42713	42747	42865	42601	9640	0	2.415	2.438	2.454	2.391	0	1004.85	1004.4	1008.05	998.65	1	771.5	777.65	778.3	773.6	0	900	101.194	101.36	101.715	101.155	38970	0	24.48	24.6	23.82	24.33	24.008244	78978500	11.38	11.4	11.32	11.36	11.36	18527400
323	2017-11-09	121.849998	122.410004	121.730003	122.129997	122.129997	6072400	257.730011	258.390015	256.359985	258.170013	252.069107	95085500	23492.08984	23516.74023	23310.01953	23461.93945	23461.93945	305440000	5.95	6.4	5.85	6.4	6.4	1282700	1.1642	1.1596	1.1657	1.1586	1	63.93	63.52	64.25	63.26	319860	1	56.96	56.76	57.42	56.61	1	39641	39750	39900	39455	14830	0	2.34	2.326	2.345	2.315	1	940.25	933.75	941.95	932.25	1	1010.15	1013.6	1023.17	1002.17	0	1300	94.352	94.85	94.865	94.305	22010	0	22.91	22.959999	22.780001	22.809999	22.508345	27157800	11.42	11.55	11.4	11.46	11.46	19683700
324	2013-10-30	130.830002	131.220001	128.809998	129.600006	129.600006	8896000	177.380005	177.509995	175.660004	176.28999299999995	158.796005	140002000	15680.74023	15721.0	15574.51953	15618.75977	15618.75977	79170000	35.299999	35.849998	34.049999	35.450001	35.059341	1964600	1.3736	1.3745	1.3785	1.3696	0	109.86	108.76	110.16	108.59	234600	1	96.58	97.79	97.84	96.57	0	50028	49430	50391	49334	20250	1	2.5380000000000003	2.509	2.549	2.4730000000000003	1	1465.0	1459.5	1481.35	1453.2	1	744.0	745.1	752.0	743.3	0	0	79.837	79.7	79.975	79.485	16310	1	26.25	26.43	25.18	26.23	25.185415	42162800	35.07	35.130001	34.810001	34.849998	34.849998	5929200
325	2013-10-25	129.529999	130.919998	129.46000700000002	130.46000700000002	130.46000700000002	8767900	175.509995	176.0	175.169998	175.949997	158.489792	93625000	15523.71973	15570.59961	15512.95996	15570.28027	15570.28027	109900000	34.25	35.0	33.650002	34.75	34.36705	1172600	1.3805	1.3801	1.3833	1.3774	1	106.93	107.09	107.39	106.27	212280	0	97.97	97.27	98.14	97.07	1	49709	49930	50030	49151	21540	0	2.511	2.52	2.522	2.494	0	1454.1	1449.6	1457.75	1440.15	1	742.9	746.8	748.2	733.9	0	0	79.24600000000002	79.255	79.38	79.06	11620	0	25.98	26.450001	25.74	26.32	25.27183	24939200	35.060001	35.349998	35.009998	35.32	35.32	3832900
326	2015-03-13	111.099998	111.279999	110.510002	110.879997	110.879997	4557600	206.770004	207.929993	204.580002	205.830002	190.053421	162410900	17889.05078	17889.05078	17629.89063	17749.31055	17749.31055	113620000	23.700001	24.25	22.9	24.200001	24.026957	1151500	1.0495	1.0637	1.0639	1.0462	0	54.67	57.03	57.4	54.43	84090	0	44.98	46.98	47.34	44.8	0	35533	35422	35636	35370	17090	1	2.1180000000000003	2.116	2.148	2.084	1	1117.05	1117.65	1124.35	1113.25	0	788.35	790.9	790.9	789.7	1	1160	100.314	99.18	100.38	99.18	28710	1	18.16	18.17	17.559998999999998	18.07	17.628428	38433500	17.15	17.17	16.67	16.799999	16.799999	44606100
327	2014-12-19	115.059998	115.220001	114.769997	114.769997	114.769997	4652300	206.429993	207.330002	205.610001	206.520004	190.690521	245084600	17778.01953	17874.0293	17746.55078	17804.80078	17804.80078	343690000	32.099998	32.599998	31.6	32.099998	31.825018	3064900	1.2228	1.2288	1.2305	1.2222	0	61.38	59.85	62.66	59.05	222070	1	56.52	55.5	56.91	54.2	1	36940	36453	37030	36452	16180	1	2.16	2.213	2.234	2.157	0	1196.8	1198.25	1203.7	1195.4	0	805.1	793.9	800.85	793.9	1	1225	89.84100000000002	89.51	89.88	89.38	28390	1	18.719999	19.030001	18.530001	18.530001	17.959141	46674500	21.23	22.1	20.93	21.959999	21.959999	27840900
328	2016-09-15	125.730003	126.099998	124.910004	125.370003	125.370003	12790400	212.960007	215.729996	212.75	215.27999900000003	204.988251	134427900	18024.91016	18250.10938	18015.49023	18212.48047	18212.48047	99550000	19.0	19.25	18.15	19.1	19.000866	1397900	1.1244	1.1249	1.1286	1.122	0	46.59	46.06	47.0	45.67	320720	1	43.72	43.77	44.41	43.33	1	45638	45569	46071	45280	22570	1	1.6980000000000002	1.696	1.736	1.665	1	1034.4	1039.25	1043.75	1026.95	0	658.35	656.05	662.1	654.8	1	675	95.283	95.34	95.56	95.055	15650	0	25.969999	26.639999	25.6	26.18	25.759312	59497200	10.14	10.26	10.01	10.14	10.14	37908400
329	2017-05-04	116.809998	117.279999	116.629997	116.790001	116.790001	12406900	238.830002	238.919998	237.77999900000003	238.75999500000003	230.840866	61462700	20987.83008	20990.78906	20847.94922	20951.4707	20951.4707	274720000	17.15	17.15	16.5	16.6	16.6	1069900	1.0984	1.0884	1.0987	1.0874	1	48.38	50.59	50.73	48.16	541580	0	45.48	47.63	47.78	45.32	0	37706	38211	38211	37504	230	0	2.352	2.325	2.3680000000000003	2.325	1	904.85	898.9	909.5	894.85	1	800.35	795.5	803.15	785.95	1	985	98.647	99.23	99.34	98.56	31360	0	21.18	21.309999	20.889999	21.1	20.820961	70495200	9.75	9.76	9.43	9.46	9.46	70243500
330	2011-12-15	154.740005	154.949997	151.71000700000005	152.330002	152.330002	21521900	123.029999	123.199997	121.989998	122.18	105.44123799999998	199109200	11825.29004	11967.83984	11825.21973	11868.80957	11868.80957	136930000	74.550003	76.150002	72.150002	72.900002	70.43175500000002	787900	1.3018	1.2982	1.3051	1.2957	1	105.09	104.88	106.5	104.88	14330	1	93.42	94.91	96.0	93.33	0	53604	54248	54248	52316	119440	1	1.911	1.911	1.911	1.911	1	1414.65	1420.3	1423.35	1376.85	0	618.85	614.7	615.0	614.6	1	1425	80.34100000000002	80.565	80.63	80.13	22850	0	53.009998	53.139999	51.57	51.68	48.973877	20605600	36.900002	36.939999	36.049999	36.130001	36.130001	12616700
331	2017-09-28	122.040001	122.480003	121.830002	122.209999	122.209999	5968200	249.729996	250.440002	249.630005	250.350006	244.433884	44778800	22306.83008	22394.74023	22288.9707	22381.19922	22381.19922	263010000	11.15	11.5	11.1	11.5	11.5	2145400	1.1786	1.1746	1.1805	1.1721	1	57.41	57.7	58.65	56.85	117890	0	51.28	51.76	52.54	50.92	0	39750	39734	39826	39551	13100	1	2.3080000000000003	2.307	2.359	2.301	0	926.55	924.65	929.25	918.15	1	929.4	928.83	937.08	923.92	1	1170	92.932	93.26	93.495	92.92	24780	0	23.08	23.26	22.99	23.16	22.853718	33380000	10.63	10.65	10.35	10.43	10.43	18687200
332	2018-07-16	117.510002	117.629997	117.279999	117.550003	117.550003	3670700	279.640015	279.799988	278.839996	279.339996	276.466705	48201000	25025.58008	25072.41016	24979.64063	25064.35938	25064.35938	231270000	5.35	5.5	5.3	5.45	5.45	389800	1.171	1.1676	1.1726	1.1674	1	71.84	74.92	75.37	71.52	330000	0	68.08	70.7	70.89	67.61	0	39042	39124	39238	38915	7620	0	2.8560000000000003	2.823	2.877	2.823	1	828.0	832.0	836.5	820.6	0	913.5	933.1	939.8	911.2	0	2270	94.272	94.455	94.52	94.15	12030	0	21.950001	22.0	21.799999	21.870001	21.754896	19669600	14.2	14.23	13.86	13.94	13.94	31202200
333	2012-04-10	159.660004	161.580002	158.470001	161.100006	161.100006	14288500	137.949997	138.339996	135.759995	135.899994	118.542625	235360300	12929.44043	12929.58984	12710.55957	12715.92969	12715.92969	159290000	63.599998	64.25	62.200001	64.050003	62.277508	813600	1.3081	1.3107	1.3145	1.3053	0	119.88	122.53	122.83	119.49	223010	0	100.94	102.34	102.97	100.7	0	56267	56040	56400	55701	63790	1	1.986	1.986	1.986	1.986	0	1606.2	1617.8	1632.05	1584.85	0	641.4	645.6	653.4	629.3	0	1375	80.098	79.955	80.245	79.775	26100	1	46.439999	47.189999	45.98	47.040001	44.704815	18461300	38.880001	39.169998	38.310001	38.509998	38.509998	6602000
334	2012-04-19	160.0	160.639999	159.020004	159.429993	159.429993	9914400	138.630005	139.149994	137.070007	137.720001	120.13018	198666700	13028.73047	13080.2002	12896.82031	12964.09961	12964.09961	139810000	71.400002	72.599998	70.800003	71.25	69.278244	684000	1.3136	1.3122	1.3166	1.307	1	118.0	118.15	119.15	117.68	204710	1	102.64	102.75	103.23	101.69	0	56576	56097	56899	55921	66210	1	1.968	1.968	1.968	1.968	0	1578.8	1581.45	1597.05	1574.35	0	666.3	658.0	668.6	652.9	1	1385	79.707	79.725	79.98	79.515	19390	1	46.950001	47.27	46.439999	46.610001	44.29615	10358700	39.040001	39.139999	38.669998	38.959999	38.959999	5512700
335	2012-07-16	154.429993	154.75	153.979996	154.21000700000005	154.21000700000005	5710900	135.440002	135.830002	134.899994	135.429993	118.744736	97525200	12776.33008	12779.58008	12690.04981	12727.20996	12727.20996	93500000	54.200001	54.200001	52.75	53.400002	51.92223	493300	1.2273	1.2255	1.2291	1.2174	1	103.55	102.76	103.69	102.07	18630	1	88.23	87.21	88.56	86.49	1	52745	52721	52835	52413	40770	0	1.471	1.471	1.471	1.471	0	1422.6	1436.8	1437.7	1415.45	0	577.9	584.6	585.3	575.7	0	1235	83.21799999999998	83.4	83.77	83.13	15630	0	42.369999	42.43	41.900002	42.16	40.06707	7989500	32.799999	33.200001	32.59	33.119999	33.119999	6852200
336	2012-04-17	160.53999299999995	160.96000700000005	158.75	160.25	160.25	7587100	137.839996	139.360001	137.699997	139.080002	121.316505	147877600	12921.79004	13131.36035	12921.79004	13115.54004	13115.54004	115320000	71.75	73.599998	71.349998	72.449997	70.445045	691100	1.3125	1.3136	1.3174	1.3090000000000002	0	118.78	118.53	119.34	117.98	248480	1	104.27	103.17	105.08	102.67	1	56016	55870	56291	55666	59360	1	1.996	1.996	1.996	1.996	1	1584.1	1576.95	1588.05	1566.2	1	662.2	653.0	664.2	644.6	1	1375	79.627	79.775	79.94	79.56	15480	0	46.82	47.709999	46.48	47.110001	44.771336	10549000	39.830002	39.889999	39.540001	39.639999	39.639999	5407300
337	2013-11-13	122.970001	123.239998	122.389999	122.849998	122.849998	5967000	176.089996	178.429993	176.089996	178.380005	160.678619	103844000	15739.5	15822.98047	15672.0	15821.62988	15821.62988	92450000	32.900002	33.400002	32.200001	32.400002	32.04295	706500	1.3487	1.3436	1.3497	1.3392	1	107.12	105.93	107.45	105.89	114000	1	93.48	93.14	94.61	93.0	1	46677	47560	47560	46547	23890	0	2.716	2.77	2.772	2.688	0	1439.6	1432.0	1441.65	1428.25	1	735.1	739.2	743.2	730.2	0	970	80.983	81.22	81.35	80.8	20980	0	23.959999	24.08	23.75	23.91	22.957806	21370400	33.849998	34.130001	33.759998	33.900002	33.900002	3965600
338	2016-07-22	126.43	126.519997	126.010002	126.349998	126.349998	7716000	216.410004	217.300003	216.100006	217.240005	206.854599	62787500	18524.15039	18571.30078	18491.58984	18570.84961	18570.84961	87710000	21.5	22.1	21.25	21.6	21.48789	1072800	1.0976	1.103	1.1042	1.0954	0	45.69	46.21	46.5	45.17	243490	0	44.27	44.62	44.99	43.77	0	46321	46503	46652	46170	19370	0	1.5659999999999998	1.5490000000000002	1.601	1.537	1	1087.5	1107.25	1109.5	1084.5	0	685.67	686.08	688.83	680.9	0	650	97.516	96.895	97.585	96.86	19030	1	28.5	28.950001	28.469999	28.780001	28.31753	30446500	10.49	10.5	10.3	10.42	10.42	22494200
339	2014-10-23	118.709999	118.82	117.879997	118.519997	118.519997	6417500	194.619995	196.199997	194.259995	194.929993	179.00100700000004	154944000	16468.07031	16767.51953	16468.07031	16677.90039	16677.90039	99420000	33.900002	35.150002	33.150002	34.650002	34.353176	961000	1.2647	1.2651	1.2679	1.2614	0	86.83	84.71	87.19	84.12	306980	1	81.91	80.48	82.44	80.11	1	38016	38133	38170	37988	5130	0	2.277	2.216	2.3	2.201	1	1260.8	1266.0	1270.45	1246.65	0	779.3	769.7	782.85	764.5	1	1230	85.946	85.87	86.05	85.755	20050	1	20.25	20.719999	20.049999	20.559999	19.926601	36274300	30.9	31.26	30.77	31.059999	31.059999	7258800
340	2017-02-07	117.309998	117.739998	117.199997	117.459999	117.459999	8621000	229.380005	229.660004	228.720001	228.940002	220.387787	57931200	20107.61914	20155.34961	20068.67969	20090.28906	20090.28906	279670000	18.799999	19.35	18.700001	18.85	18.752163	977400	1.0681	1.075	1.0751	1.0654	0	55.05	55.91	55.98	54.58	317180	0	51.69	53.19	53.28	51.67	0	42502	42330	42580	42170	13290	1	2.397	2.4090000000000003	2.441	2.367	0	1007.75	1016.85	1018.2	1006.35	0	765.75	774.2	774.2	756.2	0	845	100.245	99.96	100.695	99.91	38830	1	25.129999	25.57	25.030001	25.290001	24.955549	58295200	11.21	11.23	11.11	11.19	11.19	38093500
341	2015-03-12	111.150002	111.199997	110.25	110.720001	110.720001	6631500	205.259995	207.179993	205.199997	207.100006	191.226059	93993500	17626.83984	17900.09961	17620.49023	17895.2207	17895.2207	111550000	24.049999	24.299999	23.049999	23.6	23.431248	916700	1.0635	1.0547	1.0684	1.0495	1	57.08	57.92	58.81	56.51	129730	0	46.94	48.49	48.81	46.91	0	35325	35173	35539	35080	22320	1	2.11	2.105	2.123	2.042	1	1117.55	1122.0	1131.7	1112.45	0	786.6	789.7	789.7	788.55	0	1160	99.411	99.66	100.065	98.64	72340	0	18.33	18.42	17.870001000000006	18.07	17.628428	50202100	17.77	17.809998999999998	17.34	17.440001000000002	17.440001000000002	23804900
342	2016-04-27	118.970001	119.699997	118.43	119.040001	119.040001	7976400	208.470001	209.809998	208.050003	209.350006	198.310059	77329400	17996.14063	18084.66016	17920.25977	18041.55078	18041.55078	109090000	19.549999	19.75	18.9	19.4	19.299307	970500	1.1321	1.1298	1.1363	1.1274	1	47.18	46.26	47.45	45.63	150790	1	45.32	44.69	45.67	43.82	1	40565	40350	40899	40190	25350	1	1.853	1.922	1.923	1.851	0	1026.35	1017.55	1029.8	1013.25	1	609.65	604.8	616.0	599.5	1	740	94.367	94.495	94.82	94.095	26140	0	23.15	23.309999	22.59	23.24	22.866552	56420300	11.03	11.22	10.76	11.14	11.14	37920900
343	2016-07-14	126.309998	127.370003	126.029999	127.330002	127.330002	12132400	216.399994	216.669998	215.660004	216.119995	205.788116	91230900	18414.30078	18537.57031	18414.30078	18506.41016	18506.41016	87050000	24.200001	24.65	24.049999	24.5	24.372837	834300	1.112	1.1089	1.1166	1.1085	1	47.37	46.59	47.47	46.34	289400	1	45.49	45.18	45.84	44.99	1	47509	47649	47690	47013	28470	0	1.537	1.471	1.551	1.466	1	1105.15	1098.75	1108.15	1085.15	1	650.0	646.67	652.83	636.58	1	650	96.1	96.315	96.42	95.84	13960	0	29.52	30.25	29.35	30.209999	29.72455	55919200	10.86	10.95	10.76	10.87	10.87	21465900
344	2017-07-24	119.519997	119.580002	119.18	119.309998	119.309998	3654300	246.789993	246.979996	246.27999900000003	246.820007	239.797272	46622300	21577.7793	21577.7793	21496.13086	21513.16992	21513.16992	284080000	12.5	12.65	12.2	12.2	12.2	614500	1.1642	1.1662	1.1688	1.1628	0	48.6	47.96	48.77	47.68	287930	1	46.45	45.65	46.56	45.43	1	38086	38150	38370	38040	15190	0	2.257	2.23	2.261	2.229	1	931.8	938.3	943.6	930.4	0	849.05	843.95	851.4	837.85	1	1020	93.798	93.785	93.945	93.65	13390	1	22.469999	22.48	21.969999	22.049999	21.758394	45649400	9.47	9.52	9.44	9.5	9.5	19736600
345	2017-03-27	119.93	120.080002	119.269997	119.529999	119.529999	8519600	231.929993	233.919998	231.610001	233.619995	225.871338	87454500	20488.34961	20578.46094	20412.80078	20550.98047	20550.98047	269380000	15.95	16.5	15.75	16.25	16.25	733800	1.0865	1.0797	1.0905	1.0795	1	50.75	51.03	51.1	50.03	195520	0	47.84	48.14	48.3	47.1	0	42122	41650	42153	41650	10640	1	2.378	2.382	2.384	2.3480000000000003	0	970.6	973.65	987.05	970.4	0	794.95	806.9	810.0	794.95	0	1015	98.973	99.335	99.335	98.67	31750	0	23.440001	23.540001	23.15	23.43	23.120148	61768100	9.93	10.05	9.88	10.04	10.04	22504200
346	2013-08-27	136.940002	137.550003	136.520004	136.75	136.75	11283300	164.360001	166.0	163.21000700000005	163.330002	146.408493	158619400	14939.25	14939.25	14765.419919999998	14776.12988	14776.12988	118610000	47.5	47.950001	44.049999	44.150002	43.663467	2256000	1.3393	1.3368	1.34	1.3324	1	114.36	111.16	115.29	110.73	288710	1	109.05	106.19	109.37	105.93	1	57290	53850	57645	53850	33910	1	2.709	2.798	2.813	2.707	0	1535.5	1552.05	1555.45	1523.2	0	748.3	750.2	753.8	745.0	0	1010	81.2	81.385	81.615	81.14	34090	0	31.280001	31.35	29.059999	29.1	27.941116	63019200	38.900002	39.049999	38.720001	38.869999	38.869999	14494400
347	2018-01-25	128.690002	129.509995	127.360001	127.970001	127.970001	15219700	284.160004	284.269989	282.399994	283.299988	278.019043	84587300	26313.06055	26458.25	26259.7207	26392.78906	26392.78906	401390000	7.2	7.2	6.8	6.85	6.85	2626500	1.2396	1.2408	1.2537	1.2364	0	70.42	70.95	71.28	69.97	301930	0	65.22	65.84	66.72	65.01	0	39960	39799	40180	39660	16040	1	2.624	2.65	2.676	2.615	0	1016.4	1018.7	1033.3	1011.3	0	1086.05	1093.9	1093.9	1077.1	0	1690	89.227	89.095	89.415	88.255	77360	1	24.74	24.860001	23.98	24.129999	24.003	61745600	13.28	13.3	13.03	13.06	13.06	16774400
348	2017-02-27	119.730003	120.400002	119.120003	119.120003	119.120003	9263500	236.639999	237.309998	236.350006	237.110001	228.252594	56515400	20808.71094	20851.33008	20774.75977	20837.43945	20837.43945	256540000	16.4	17.15	15.7	15.8	15.717993	1297500	1.0588	1.0562	1.0633	1.0552	1	55.93	55.96	56.77	55.86	139290	0	54.03	54.03	54.61	53.94	1	43424	43343	43574	43289	9070	1	2.367	2.324	2.37	2.317	1	1031.95	1028.15	1047.7	1027.4	1	785.7	771.0	790.45	771.0	1	920	101.129	101.155	101.28	100.68	24660	1	24.1	24.58	22.73	22.84	22.537949	112479400	11.56	11.57	11.45	11.47	11.47	10362500
349	2012-05-17	150.830002	153.399994	150.380005	152.800003	152.800003	18080700	132.860001	133.020004	130.78999299999998	130.860001	114.146362	247992900	12598.32031	12611.41992	12440.51953	12442.49023	12442.49023	147430000	52.5	55.25	52.299999	53.849998	52.359772	1606100	1.2694	1.2716	1.275	1.2666	0	107.49	109.43	110.15	106.58	293240	0	92.91	92.78	93.89	92.1	1	53134	51893	53608	51893	99350	1	1.69	1.69	1.69	1.69	0	1452.45	1438.2	1458.6	1436.55	1	603.3	596.3	609.6	595.6	1	1350	81.54	81.52	81.83	81.4	47980	1	40.18	41.970001	40.119999	41.34	39.287773	30740700	35.380001	35.450001	34.860001000000004	35.040001000000004	35.040001000000004	5773000
350	2014-11-10	112.239998	112.239998	110.279999	110.459999	110.459999	8548500	203.380005	204.039993	203.130005	203.979996	187.311462	66319000	17568.98047	17621.86914	17547.50977	17613.74023	17613.74023	71430000	27.85	27.85	26.35	26.5	26.272991	1369100	1.2421	1.2452	1.251	1.2417	0	82.34	83.26	84.97	81.88	219910	0	77.19	78.57	79.92	77.2	0	34745	35173	35190	34537	22570	0	2.36	2.3080000000000003	2.362	2.273	1	1202.45	1209.15	1221.1	1194.25	0	766.25	771.05	776.5	761.0	0	1230	87.911	87.63	87.93	87.21	35400	1	18.32	18.32	17.309998999999998	17.450001	16.912416	111605600	30.17	30.17	29.27	29.34	29.34	7499200
351	2016-08-09	127.940002	128.139999	127.75	127.959999	127.959999	7500400	218.130005	218.75999500000003	217.800003	218.179993	207.749619	51251700	18538.05078	18585.32031	18507.75	18533.05078	18533.05078	60090000	20.299999	20.6	20.049999	20.25	20.144896	549800	1.1119	1.109	1.1124	1.107	1	44.98	45.25	45.77	44.76	216220	0	42.73	42.89	43.59	42.53	0	46372	46198	46450	45911	15870	1	1.5490000000000002	1.59	1.597	1.535	0	1160.85	1155.05	1163.9	1146.2	1	696.65	697.15	697.2	696.2	1	625	96.132	96.31	96.465	96.015	12050	0	30.74	30.950001	30.59	30.76	30.265713	42545400	10.19	10.24	10.01	10.07	10.07	25742400
352	2015-06-02	114.360001	114.650002	114.169998	114.459999	114.459999	3985700	211.020004	212.190002	210.270004	211.360001	196.030502	89527800	18033.33008	18091.86914	17925.33008	18011.93945	18011.93945	77550000	23.950001	24.4	23.75	24.25	24.076597	406300	1.1155	1.0928	1.1193	1.0915	1	65.49	64.9	65.88	64.58	245910	1	61.05	60.2	61.6	60.12	1	38447	38309	38550	38175	19870	1	2.266	2.185	2.277	2.176	1	1113.35	1104.4	1114.8	1101.35	1	768.2	773.0	773.75	770.7	0	1050	95.878	97.53	97.61	95.71	86880	0	19.639999	19.870001	19.57	19.780001	19.296638	32519600	20.530001	20.799999	20.41	20.68	20.68	16841500
353	2012-03-19	160.850006	162.300003	160.720001	161.589996	161.589996	9920800	140.21000700000002	141.279999	140.110001	140.850006	122.860443	125291100	13231.94043	13269.70996	13208.62988	13239.12988	13239.12988	147120000	67.449997	67.650002	66.0	66.050003	64.22216800000001	576800	1.3241	1.318	1.3266	1.3142	1	125.71	125.6	126.05	124.82	128750	0	107.86	107.2	108.26	106.57	1	57505	57349	57750	56838	47060	1	2.375	2.375	2.375	2.375	1	1679.75	1678.8	1686.1	1671.2	1	707.6	701.4	709.0	698.3	1	1475	79.712	80.065	80.185	79.605	20190	0	50.07	50.52	49.59	49.599998	47.137726	11432600	41.189999	41.380001	41.060001	41.290001	41.290001	5793500
354	2015-07-09	111.800003	111.93	111.150002	111.360001	111.360001	3802900	207.039993	207.350006	204.770004	204.800003	190.870605	144113100	17530.38086	17764.84961	17530.38086	17548.61914	17548.61914	100520000	20.299999	20.299999	19.25	19.35	19.211637	561400	1.1038	1.1078	1.1126	1.0992	0	58.61	57.1	59.27	57.01	277590	1	52.55	51.91	53.62	51.55	1	35328	34950	35722	34711	29290	1	2.317	2.197	2.325	2.181	1	1022.65	1025.4	1041.25	1021.1	0	637.0	657.9	657.95	657.9	0	800	96.788	96.44	96.94	96.11	32280	1	17.129998999999998	17.190001000000002	16.77	16.93	16.516282999999998	14404800	17.799999	17.91	17.530001000000002	17.709999	17.709999	17266300
355	2016-09-30	126.519997	126.550003	125.239998	125.639999	125.639999	11204300	215.649994	217.119995	215.360001	216.300003	206.999939	117202900	18181.80078	18369.61914	18181.80078	18308.15039	18308.15039	135470000	20.4	20.65	19.6	19.65	19.54801	736900	1.1241	1.1225	1.1253	1.1153	1	49.06	49.18	49.25	48.21	26940	0	48.05	47.77	48.31	47.05	1	45726	45680	46889	45616	30940	0	1.598	1.5530000000000002	1.617	1.536	1	1032.8	1032.55	1046.95	1030.35	1	722.95	718.0	728.95	717.0	1	0	95.385	95.47	95.895	95.25	32730	0	27.209999	27.25	26.33	26.43	26.005293	45277400	10.97	11.02	10.88	10.93	10.93	43621300
356	2012-11-13	166.660004	167.940002	166.630005	167.100006	167.100006	6463300	137.53999299999998	139.25	137.360001	137.78999299999998	121.458916	123018300	12808.70996	12898.25	12748.50977	12756.17969	12756.17969	142200000	72.25	74.900002	71.5	73.849998	72.183563	478700	1.2704	1.2709	1.2728	1.2662	0	108.26	108.7	108.98	107.38	140010	0	85.33	85.71	86.07	84.69	0	60804	61101	61370	60587	17370	0	1.595	1.595	1.595	1.595	0	1585.85	1563.75	1594.7	1557.55	1	635.3	606.8	637.8	602.7	1	1150	81.14	81.19	81.32	81.035	20690	1	49.459999	50.130001	49.25	49.48	47.023682	10448100	31.309999	31.690001	31.27	31.41	31.41	6217700
357	2012-07-17	154.009995	154.5	152.449997	153.470001	153.470001	13021800	135.970001	136.639999	134.550003	136.360001	119.560173	138860300	12728.73047	12829.23047	12645.09961	12805.54004	12805.54004	119620000	53.25	53.25	51.400002	51.849998	50.415112	670100	1.2294	1.2273	1.2317	1.2188	1	104.0	103.32	104.75	102.77	186280	1	89.12	88.33	89.53	87.48	1	52890	52793	53072	52370	65660	1	1.508	1.508	1.508	1.508	1	1420.8	1422.65	1432.0	1408.2	0	584.0	578.0	586.7	574.3	1	1235	83.16799999999998	83.26	83.69	83.03	19750	0	42.110001	42.189999	41.0	41.700001	39.629902	12185200	33.400002	33.540001000000004	32.799999	33.380001	33.380001	9198100
358	2013-07-11	124.260002	124.360001	123.470001	124.239998	124.239998	11279400	167.110001	167.610001	165.179993	167.440002	150.092712	135592200	15298.0	15483.54981	15298.0	15460.919919999998	15460.919919999998	124950000	31.85	33.5	31.85	33.450001	32.890678	1208400	1.3096	1.298	1.3204	1.2965	1	107.73	108.24	108.93	107.02	184690	0	104.62	106.27	107.57	104.43	0	41697	40300	41948	40300	40310	1	2.572	2.572	2.572	2.572	0	1411.9	1397.65	1413.1	1393.2	1	723.7	725.3	731.2	715.3	0	1000	82.915	82.87	83.425	82.6	52530	0	24.52	24.98	24.219999	24.969999	23.975592	38637300	37.34	37.349998	36.880001	37.009998	37.009998	8150900
359	2017-04-05	118.620003	119.629997	118.400002	119.620003	119.620003	8106000	236.25999500000003	237.389999	234.539993	234.77999900000003	226.99287400000003	108800600	20745.06055	20887.5	20639.55078	20648.15039	20648.15039	284980000	17.1	17.299999	16.6	17.1	17.1	1153100	1.0663	1.0672	1.069	1.0633	0	54.36	54.22	55.09	53.97	353020	1	50.84	51.21	51.91	50.77	0	42258	42500	42518	42175	12290	0	2.339	2.361	2.384	2.325	0	965.3	962.95	972.1	956.0	1	808.05	803.0	815.0	803.0	1	1025	100.441	100.415	100.99	100.305	26550	1	23.17	23.66	23.02	23.48	23.169485	65945600	10.84	10.89	10.65	10.68	10.68	28988000
360	2018-05-21	122.160004	122.529999	121.970001	122.480003	122.480003	4126700	273.01001	273.980011	272.570007	273.369995	269.348633	58025900	24883.06055	25086.49023	24883.06055	25013.28906	25013.28906	308920000	5.0	5.05	4.75	4.75	4.75	1363400	1.1791	1.1764	1.1797	1.1717	1	79.22	78.61	79.59	78.1	245770	1	72.44	71.67	72.58	71.25	1	40387	40178	40418	39890	12750	1	3.0580000000000003	3.08	3.084	3.054	0	899.5	886.2	902.7	877.8	1	987.6	955.4	988.0	955.3	1	2225	93.581	93.585	93.965	93.42	22280	1	22.190001	22.34	22.059999	22.33	22.212473000000006	24219400	14.48	14.67	14.47	14.67	14.67	13455100
361	2017-04-03	118.690002	119.370003	118.669998	119.349998	119.349998	6105700	235.800003	236.02999900000003	233.910004	235.330002	227.52464300000003	85546500	20665.16992	20692.33984	20517.82031	20650.21094	20650.21094	285670000	17.049999	17.4	17.0	17.200001	17.200001	861000	1.0671	1.0659999999999998	1.0683	1.0643	1	53.12	53.62	53.74	53.03	241750	1	50.24	50.72	50.86	50.15	0	42321	42310	42434	42060	10870	0	2.323	2.396	2.405	2.321	0	962.65	956.95	962.75	949.25	1	802.85	798.2	805.0	796.7	1	1025	100.412	100.405	100.56	100.235	19240	1	22.84	23.219999	22.790001	23.200001	22.893188	47771600	10.62	10.63	10.52	10.55	10.55	16796100
362	2017-08-17	122.290001	122.610001	121.760002	122.489998	122.489998	8183800	246.240005	246.600006	243.089996	243.089996	236.173386	128490400	21984.74023	21984.74023	21750.32031	21750.73047	21750.73047	311030000	9.65	9.7	9.25	9.35	9.35	709300	1.1724	1.1767	1.179	1.1662	0	51.03	50.4	51.12	50.0	334300	1	46.95	46.84	47.23	46.5	1	39098	39000	39350	38957	18400	1	2.185	2.229	2.247	2.182	0	980.0	982.45	985.2	974.55	0	926.15	917.55	932.0	917.2	1	1050	93.534	93.38	93.995	93.21	40450	1	23.16	23.26	22.950001	23.030001	22.725435	38285900	9.54	9.66	9.52	9.62	9.62	15970800
363	2018-12-24	119.57	120.139999	119.57	120.019997	120.019997	9736400	239.039993	240.839996	234.270004	234.339996	234.339996	147311600	22317.2793	22339.86914	21792.19922	21792.19922	21792.19922	308420000	2.95	3.05	2.9	2.95	2.95	655100	1.14	1.137	1.1439	1.135	1	50.47	53.49	54.66	50.36	76220	0	42.27	45.34	45.95	42.22	0	37541	37325	37600	37305	9460	1	2.736	2.826	2.826	2.733	0	788.4	791.85	798.3	788.3	0	1172.8	1163.4	1177.6	1157.9	1	2480	96.007	96.44	96.44	95.87	13930	0	20.700001	21.110001	20.65	21.09	21.09	60507000	9.49	9.52	9.28	9.29	9.29	21598200
364	2011-12-29	149.089996	150.720001	148.270004	150.339996	150.339996	19812200	125.239998	126.25	124.860001	126.120003	109.531738	123507200	12152.32031	12293.95996	12152.08984	12287.04004	12287.04004	8410000	66.0	67.800003	64.699997	67.75	65.45611600000001	632700	1.2962	1.2939	1.2965	1.2857	1	108.01	107.41	108.1	106.5	108320	1	99.82	99.6	99.93	98.31	1	50218	50505	50505	48562	106590	0	1.899	1.899	1.899	1.899	0	1379.0	1385.3	1389.4	1348.05	0	631.6	636.9	639.1	622.1	0	1400	80.911	81.085	81.31	80.77	15450	1	49.52	51.200001	49.220001	51.200001	48.658298	12196600	38.389999	38.459999	37.869999	38.41	38.41	8924300
365	2013-11-01	126.860001	127.169998	126.050003	126.949997	126.949997	9566200	176.020004	176.610001	175.220001	176.21000700000005	158.72401399999995	142805000	15558.00977	15649.40039	15543.25	15615.54981	15615.54981	101830000	33.200001	33.549999	32.599998	32.900002	32.537445	898500	1.3487	1.3584	1.3592	1.3481	0	105.91	109.05	109.41	105.78	298580	0	94.61	96.38	96.71	94.42	0	48675	48502	48919	48200	17330	1	2.62	2.56	2.629	2.5540000000000003	1	1455.2	1452.1	1458.85	1446.15	1	740.5	737.8	742.0	732.8	1	0	80.81	80.33	80.87	80.32	31320	1	24.66	24.719999	24.02	24.08	23.121037	59342300	34.450001	34.450001	34.02	34.130001	34.130001	9774900
366	2014-12-09	117.040001	118.989998	116.980003	118.190002	118.190002	10467200	204.369995	206.600006	203.910004	206.470001	189.597977	125180100	17847.36914	17847.36914	17629.57031	17801.19922	17801.19922	100400000	35.0	37.799999	34.849998	36.0	35.691608	1593800	1.2375	1.2317	1.2448	1.2292	1	66.84	66.0	67.04	65.29	190520	1	63.36	63.14	64.34	62.39	1	38521	36797	38730	36711	35290	1	2.213	2.264	2.271	2.187	0	1248.1	1231.95	1256.25	1223.35	1	812.1	798.3	806.4	798.3	1	1175	88.69200000000002	89.21	89.28	88.155	64120	0	19.52	20.17	19.43	19.77	19.160938	78927800	23.870001	24.32	23.74	24.200001	24.200001	12067000
367	2012-12-31	160.899994	162.75	160.770004	162.020004	162.020004	11786200	139.660004	142.559998	139.53999299999998	142.410004	126.421715	243935200	12938.19043	13109.12988	12883.88965	13104.13965	13104.13965	145740000	62.849998	64.650002	62.75	64.400002	62.946804	485300	1.3196	1.3214	1.3236	1.3173	0	111.11	110.35	111.34	109.38	98680	1	91.77	90.44	92.02	90.03	1	57864	57749	58030	57523	37410	1	1.756	1.756	1.756	1.756	1	1543.0	1527.3	1544.15	1519.15	1	704.6	697.3	707.0	696.1	1	1080	79.87100000000002	79.735	79.96	79.69	11780	1	45.0	46.59	44.950001	46.389999	44.542557	16214700	32.900002	33.470001	32.889999	33.369999	33.369999	4750100
368	2015-08-20	109.809998	110.610001	109.699997	110.440002	110.440002	12549000	206.509995	208.289993	203.899994	204.009995	190.134308	194327900	17345.32031	17345.32031	16990.68945	16990.68945	16990.68945	128530000	19.799999	20.299999	19.75	19.950001	19.846455	700600	1.1242	1.1117	1.1246	1.1105	1	46.62	47.03	47.38	46.03	221540	0	41.14	40.58	41.48	40.21	1	36310	35735	36398	35735	25990	1	2.073	2.133	2.134	2.07	0	1032.9	1012.55	1035.8	1012.55	1	622.95	615.4	618.0	615.4	1	865	96.002	96.47	96.59	95.715	47780	0	15.69	16.049999	15.57	15.81	15.423653	86900000	13.55	13.7	13.35	13.37	13.37	31520200
369	2013-08-05	126.510002	126.639999	125.339996	125.699997	125.699997	4003900	170.570007	170.96000700000005	170.350006	170.699997	153.014938	54072700	15651.98047	15655.20996	15584.830080000002	15612.12988	15612.12988	76850000	36.950001	37.650002	36.450001	36.799999	36.184654	674200	1.3258	1.3274	1.3302	1.3232	0	108.7	109.09	109.44	107.55	168830	0	106.45	106.89	107.74	105.75	0	41760	42061	42223	41454	19260	0	2.64	2.64	2.64	2.64	1	1450.9	1444.9	1458.3	1440.55	1	731.7	730.8	737.3	727.5	1	0	81.936	82.01	82.16	81.81	24480	0	25.620001	26.040001	25.34	25.43	24.417274	18584400	37.66	38.049999	37.630001	37.830002	37.830002	2727400
370	2015-09-28	108.370003	108.910004	108.269997	108.419998	108.419998	3809600	191.779999	191.910004	187.639999	187.910004	176.040375	178515900	16313.25977	16313.25977	15981.84961	16001.88965	16001.88965	139930000	15.2	15.25	14.5	14.55	14.474482	621400	1.1246	1.1195	1.125	1.1149	1	47.34	48.34	48.44	47.25	188280	0	44.45	45.43	45.55	44.35	0	35011	35970	36013	34815	28020	0	2.0980000000000003	2.157	2.169	2.091	0	917.2	949.25	949.7	916.35	0	651.85	665.95	670.15	644.0	0	760	96.182	96.36	96.67	96.035	28670	0	13.62	13.72	13.29	13.32	12.9945	67205900	14.45	14.65	14.32	14.38	14.38	20331400
371	2015-10-21	112.370003	112.370003	111.410004	111.730003	111.730003	3908800	203.610001	203.789993	201.649994	201.850006	189.099808	102038000	17225.92969	17314.99023	17153.13086	17168.60938	17168.60938	107100000	19.549999	19.6	18.85	19.1	19.000866	620100	1.1339	1.1347	1.138	1.1335	0	47.85	48.58	48.65	47.5	244640	0	45.2	45.96	46.16	44.94	0	36794	37087	37105	36621	17080	0	2.028	2.06	2.072	2.017	0	1004.4	1020.75	1024.65	1002.35	0	677.15	695.15	697.0	672.6	0	785	95.068	94.855	95.095	94.75	16140	1	16.1	16.17	15.73	15.85	15.462675	63704100	14.5	14.67	14.34	14.43	14.43	26555000
372	2017-12-27	122.0	122.339996	121.879997	122.230003	122.230003	6232700	267.380005	267.730011	267.01001	267.320007	262.336975	57751000	24766.51953	24789.51953	24731.67969	24774.30078	24774.30078	225890000	7.05	7.2	6.9	7.1	7.1	1536900	1.1888	1.1859	1.1912	1.1855	1	66.44	66.76	66.94	66.03	122430	0	59.54	59.77	59.89	59.3	0	38673	38254	38738	38253	13970	1	2.4130000000000003	2.477	2.479	2.407	0	926.1	925.5	931.4	924.4	1	1054.3	1045.9	1061.0	1042.4	1	0	92.612	92.825	92.865	92.525	16220	0	23.27	23.280001	23.059999	23.16	23.038105	29887500	11.93	11.96	11.87	11.92	11.92	8270200
373	2016-05-18	121.220001	121.919998	119.879997	120.099998	120.099998	13381700	204.440002	206.300003	203.630005	204.910004	194.104202	123493400	17501.2793	17636.2207	17418.21094	17526.61914	17526.61914	79120000	25.299999	25.450001	22.6	22.799999	22.68166	1828200	1.1217	1.1313	1.1327	1.1212	0	48.93	49.36	49.85	48.45	319810	0	47.98	48.65	49.07	47.87	0	41048	41081	41100	40576	21610	0	1.859	1.774	1.887	1.764	1	1032.3	1056.3	1057.1	1027.45	0	579.6	583.25	586.55	572.85	0	675	95.063	94.525	95.23	94.51	24260	1	25.059999	25.42	23.549999	23.559999	23.18141	190329800	11.85	12.0	11.7	11.7	11.7	29425500
374	2013-11-18	123.699997	123.959999	122.550003	122.900002	122.900002	6241300	180.350006	180.5	179.020004	179.419998	161.61541699999995	104796000	15962.71973	16030.28027	15942.169919999998	15976.01953	15976.01953	94860000	32.700001	32.700001	31.5	31.700001	31.350664	795600	1.3505	1.3502	1.3543	1.3475	1	108.47	108.5	108.73	107.53	185490	0	93.03	93.81	94.33	92.75	0	45335	46541	46680	45265	18930	0	2.6660000000000004	2.714	2.721	2.662	0	1412.8	1441.3	1441.65	1410.35	0	714.1	730.6	731.8	713.6	0	0	80.82600000000002	80.875	80.965	80.6	13750	0	24.08	24.120001	23.58	23.67	22.727362	37617300	33.900002	34.080002	33.529999	33.619999	33.619999	5333000
375	2016-06-29	125.910004	126.809998	125.699997	125.839996	125.839996	12218400	204.839996	206.929993	204.720001	206.660004	196.780365	137328600	17456.01953	17704.50977	17456.01953	17694.67969	17694.67969	106380000	21.950001	22.85	21.75	22.5	22.383219	1263800	1.1125	1.1065	1.1131	1.1048	1	50.61	48.84	50.74	48.62	112960	1	49.53	48.11	50.05	48.03	1	43202	42599	43409	42599	26990	1	1.517	1.465	1.519	1.454	1	1008.8	983.55	1015.6	982.9	1	587.8	573.35	591.3	572.12	1	660	95.807	96.14	96.27	95.625	20240	0	27.01	27.610001	26.950001	27.15	26.713722	68734100	11.55	11.96	11.5	11.79	11.79	24821700
376	2015-12-09	103.629997	103.660004	102.32	102.639999	102.639999	6026300	206.190002	208.679993	204.179993	205.339996	192.369354	162401500	17558.17969	17767.68945	17403.50977	17492.30078	17492.30078	122020000	15.35	15.8	15.0	15.25	15.170848	526600	1.1025	1.0888	1.1042	1.0877	1	40.11	40.63	41.59	39.57	284650	0	37.23	37.91	39.04	36.91	0	34506	34374	34799	34301	18720	1	2.211	2.227	2.271	2.197	0	856.65	851.1	866.85	847.6	1	552.55	556.0	556.0	549.55	1	710	97.334	98.485	98.51	97.21	49350	0	14.42	14.53	14.09	14.27	13.921287	50909900	11.77	12.06	11.43	11.56	11.56	38871100
377	2014-02-05	121.760002	121.879997	120.730003	121.290001	121.290001	6800000	174.779999	175.559998	173.71000700000005	175.169998	158.64404299999995	164230500	15443.0	15478.20996	15340.69043	15440.23047	15440.23047	105130000	32.400002	32.700001	30.85	30.85	30.553267	937800	1.3533	1.3519	1.3555	1.3498	1	106.25	106.09	106.44	105.58	193780	1	97.3	97.75	98.34	96.88	0	44392	43772	45223	43772	35400	1	2.669	2.629	2.675	2.599	1	1383.45	1375.65	1395.1	1373.65	1	707.3	701.7	717.2	701.1	1	0	81.12899999999998	81.215	81.345	80.82	24510	0	23.790001	23.82	23.190001	23.209999	22.494963	26263800	34.830002	34.959999	34.560001	34.709999	34.709999	3671700
378	2015-01-27	123.559998	124.639999	123.510002	124.400002	124.400002	9584800	202.970001	204.119995	201.740005	202.740005	187.200287	134044600	17638.5293	17638.5293	17288.31055	17387.21094	17387.21094	135940000	29.15	29.85	28.549999	29.75	29.495148	1846600	1.1381	1.1237	1.1423	1.1224	1	49.6	48.25	49.99	47.67	249570	1	45.78	45.17	46.59	44.86	1	39530	39468	39790	39083	19650	0	1.828	1.827	1.832	1.7480000000000002	1	1265.85	1253.5	1271.3	1248.05	1	782.05	791.75	796.8	791.75	0	1180	94.25	95.325	95.325	93.955	57000	0	22.360001	22.93	22.309999	22.879999	22.320883	52575300	16.92	17.41	16.9	17.209999	17.209999	23210600
379	2018-11-05	116.279999	116.669998	116.230003	116.370003	116.370003	6291500	272.440002	274.01001	271.350006	273.390015	271.802795	65622500	25261.4707	25507.34961	25261.4707	25461.69922	25461.69922	334740000	3.65	3.75	3.6	3.65	3.65	597600	1.1407	1.1391	1.1425	1.1356	1	73.17	72.85	74.13	72.26	231140	1	62.8	62.91	64.08	62.48	0	38359	38547	38720	38314	12810	0	3.201	3.208	3.212	3.1860000000000004	0	867.5	873.6	877.0	866.0	0	1119.0	1103.3	1124.4	1097.6	1	2425	96.083	96.275	96.51	96.045	16870	0	19.43	19.799999	19.34	19.559999	19.457052	29600100	13.49	13.59	13.29	13.3	13.3	19649400
380	2015-07-31	105.410004	105.75	104.690002	104.93	104.93	6689200	211.419998	211.449997	210.160004	210.449997	196.136307	103266900	17755.86914	17783.58984	17671.58984	17689.85938	17689.85938	106120000	16.25	17.35	15.9	17.200001	17.077011	1109600	1.0988	1.0934	1.1114	1.0921	1	52.21	53.43	53.47	51.63	212820	0	46.77	48.56	48.71	46.8	0	34025	33900	34450	33625	29060	1	2.187	2.257	2.286	2.182	0	984.15	991.8	995.8	973.75	0	610.85	619.85	620.9	606.6	0	0	97.439	97.555	97.725	96.375	60530	0	13.84	13.97	13.58	13.75	13.413993	41361100	16.120001000000002	16.139999	15.54	15.59	15.59	24602000
381	2015-01-13	118.959999	119.190002	117.870003	118.160004	118.160004	7691300	204.119995	205.479996	200.509995	202.080002	186.590866	214553300	17645.01953	17923.00977	17498.23047	17613.67969	17613.67969	99360000	35.650002	35.700001	32.650002	33.5	33.213024	1327400	1.1772	1.1833	1.186	1.1753	0	46.59	47.06	47.29	45.19	208060	0	46.13	45.73	46.83	44.24	1	38158	37240	38290	37240	29690	1	1.905	1.905	1.945	1.864	0	1244.5	1239.3	1249.3	1237.5	1	815.7	810.6	820.0	807.75	1	1200	92.502	92.15	92.63	92.02	34170	1	21.870001	21.889999	20.309999	20.549999	20.047821	75387000	17.25	17.73	17.1	17.620001000000002	17.620001000000002	33007700
382	2014-04-02	124.410004	124.75	124.190002	124.32	124.32	4907800	188.490005	189.130005	188.139999	188.880005	171.815216	78774000	16532.80078	16588.18945	16506.59961	16573.0	16573.0	78120000	29.049999	29.5	28.950001	29.0	28.72106	1047400	1.3767	1.3792	1.3821	1.3752	0	104.79	105.32	105.85	103.95	271600	0	99.3	99.67	99.86	98.89	0	43135	42550	43379	42528	20850	1	2.806	2.757	2.81	2.755	1	1437.85	1425.8	1438.95	1425.8	1	787.8	781.05	791.0	777.45	1	1165	80.372	80.245	80.435	80.15	15830	1	24.1	24.49	24.08	24.32	23.57077	50757600	35.810001	35.950001	35.630001	35.799999	35.799999	3366200
383	2014-11-21	115.580002	115.959999	114.470001	115.389999	115.389999	6564300	207.639999	207.839996	205.979996	206.679993	189.790817	142327300	17721.01953	17894.83008	17721.01953	17810.06055	17810.06055	140940000	32.700001	33.0	31.299999	31.6	31.329302	1342000	1.239	1.2541	1.2571	1.2376	0	80.36	79.95	81.61	79.07	264610	1	76.65	76.41	77.95	75.74	1	36080	35901	36529	35703	32890	1	2.312	2.34	2.354	2.3080000000000003	0	1227.1	1206.75	1234.6	1206.4	1	796.3	773.05	796.6	771.7	1	1210	88.405	87.72	88.48	87.505	55320	1	20.23	20.290001	19.57	19.879999	19.267551	45994100	29.059999	29.139999	28.709999	29.1	29.1	10808000
384	2017-07-31	120.5	120.809998	120.449997	120.75	120.75	3944600	247.369995	247.479996	246.52999900000003	246.770004	239.748688	65838700	21863.39063	21929.80078	21861.71094	21891.11914	21891.11914	307610000	10.35	10.65	10.25	10.6	10.6	1982800	1.1842	1.1737	1.1847	1.1723	1	52.65	52.6	52.92	52.2	25540	1	50.19	49.88	50.44	49.21	1	38645	38442	38820	38392	14210	1	2.296	2.282	2.305	2.273	1	941.65	938.7	946.5	937.25	1	885.4	881.6	897.35	877.1	1	0	92.718	93.17	93.385	92.635	29880	0	22.879999	23.030001	22.74	22.860001	22.557684	30392300	10.15	10.32	10.07	10.28	10.28	32549200
385	2016-11-01	122.800003	123.209999	122.57	122.730003	122.730003	13384300	212.929993	212.990005	209.600006	211.00999500000003	201.937408	122781800	18158.24023	18177.00977	17940.83984	18037.09961	18037.09961	101280000	16.450001	16.85	16.15	16.5	16.414360000000002	1577400	1.1056	1.0981	1.1072	1.0958	1	48.14	48.72	49.26	47.72	462800	0	46.39	46.84	47.42	46.28	0	43573	42494	43740	42494	22890	1	1.827	1.838	1.879	1.811	1	992.95	981.75	999.2	979.15	1	636.05	623.4	637.95	622.6	1	735	97.697	98.39	98.46	97.62	25450	0	25.08	25.58	24.91	25.129999	24.726181	82620900	10.65	10.69	10.43	10.57	10.57	34298900
386	2016-03-29	117.360001	118.809998	116.800003	118.760002	118.760002	14087300	202.759995	205.25	202.399994	205.119995	194.303116	90418600	17512.58008	17642.81055	17434.26953	17633.10938	17633.10938	86160000	15.35	15.9	14.9	15.8	15.717993	1316300	1.1291	1.1198	1.1305	1.1168	1	39.14	40.19	40.25	38.76	149530	0	38.49	39.34	39.5	37.93	0	36560	36518	36743	36241	19310	0	1.804	1.883	1.898	1.8	0	969.9	949.25	971.8	947.4	1	573.2	567.95	579.3	555.4	1	740	95.146	95.945	96.23	95.08	30020	0	19.629999	20.6	19.4	20.540001	20.20994	113453400	9.71	9.82	9.63	9.8	9.8	34407600
387	2013-07-10	121.150002	122.349998	120.589996	120.949997	120.949997	14697100	164.970001	165.75	164.630005	165.190002	148.075806	121410100	15298.03027	15348.9502	15258.88965	15291.66016	15291.66016	105050000	30.799999	30.799999	29.549999	30.200001	29.695019	860900	1.2976	1.2781	1.2985	1.2765	1	108.51	108.12	108.69	107.71	199700	1	106.12	104.64	106.73	104.28	1	40174	40060	40500	39930	22300	1	2.674	2.674	2.674	2.674	1	1397.35	1368.15	1398.3	1356.05	1	725.5	699.9	725.6	698.1	1	1000	84.234	84.875	84.925	83.64	51060	0	23.33	23.629999	22.92	23.190001	22.266479	22679700	37.25	37.639999	37.07	37.43	37.43	11033400
388	2014-10-09	117.860001	118.260002	117.489998	117.639999	117.639999	6610500	196.330002	196.600006	192.580002	192.740005	176.98998999999995	210705000	16989.36914	16989.36914	16649.03906	16659.25	16659.25	93210000	37.849998	37.849998	36.400002	37.349998	37.030041	1578800	1.2691	1.2732	1.2792	1.2664	0	90.05	91.62	91.85	88.42	216470	0	84.33	87.79	88.01	84.12	0	38615	38350	39099	38350	30840	1	2.327	2.33	2.345	2.279	1	1265.7	1276.75	1294.5	1265.6	0	800.5	804.65	812.75	794.5	1	1215	85.655	85.365	85.785	85.015	55450	1	21.9	21.92	20.719999	21.219999	20.566269	77681600	32.650002	32.73	32.009998	32.110001000000004	32.110001000000004	7915300
389	2017-05-15	117.519997	117.540001	116.989998	117.139999	117.139999	5019600	239.470001	240.440002	239.449997	240.300003	232.329773	61918900	20923.63086	21000.83008	20923.63086	20981.93945	20981.93945	313170000	17.799999	17.85	16.450001	17.0	17.0	2370600	1.0975	1.0926	1.0991	1.0922	1	51.82	50.89	52.63	50.74	331420	1	48.82	47.89	49.7	47.79	1	38502	38231	38884	38231	14560	1	2.343	2.326	2.352	2.32	1	931.95	924.05	939.6	921.25	1	796.05	804.1	817.2	794.0	0	950	98.801	99.06	99.14	98.67	18480	0	23.129999	23.129999	22.48	22.799999	22.498476	43566900	10.27	10.28	10.13	10.17	10.17	36712500
390	2013-06-13	133.309998	134.199997	132.820007	133.740005	133.740005	7161800	161.660004	164.5	161.300003	164.21000700000005	146.42259199999995	163587800	14992.54004	15202.26953	14953.4502	15176.080080000002	15176.080080000002	104490000	36.299999	37.599998	36.150002	37.450001	36.823792	763200	1.3375	1.3336	1.3391	1.3278	1	104.25	103.33	104.26	102.75	21310	1	96.69	95.87	97.02	95.12	1	43235	43717	44039	43180	51340	0	2.149	2.149	2.149	2.149	0	1461.7	1478.5	1480.3	1444.65	0	729.35	756.1	756.1	728.2	0	0	80.742	80.865	80.98	80.505	28560	0	28.139999	28.66	27.950001	28.629999	27.489836	17264300	33.91	34.41	33.900002	34.330002	34.330002	2741700
391	2015-12-22	103.089996	103.199997	102.559998	102.610001	102.610001	4061400	202.720001	203.850006	201.550003	203.5	191.779755	103602200	17253.55078	17451.10938	17242.85938	17417.26953	17417.26953	91570000	15.8	16.25	15.55	15.6	15.519032	474000	1.0955	1.0913	1.0985	1.0901	1	36.11	36.36	36.72	35.98	166300	0	36.45	35.84	36.59	35.7	1	34286	34224	34531	34140	16370	0	2.237	2.195	2.239	2.185	1	873.5	873.1	880.1	870.6	1	555.0	558.0	558.0	558.0	1	660	98.244	98.5	98.515	98.005	17750	0	13.73	13.92	13.63	13.68	13.460174	29832600	10.68	10.88	10.66	10.77	10.77	21685200
392	2015-03-31	113.839996	114.279999	113.410004	113.660004	113.660004	4383300	207.259995	208.100006	206.360001	206.429993	191.458054	126768700	17965.36914	17965.36914	17773.01953	17776.11914	17776.11914	119470000	23.25	23.65	22.75	22.950001	22.785894	832600	1.0731	1.0833	1.0846	1.0713	0	55.11	56.31	56.33	54.72	238490	0	47.52	48.85	48.85	47.41	0	37169	37336	37671	37044	20630	0	1.927	1.954	1.968	1.923	0	1139.55	1120.1	1144.6	1115.35	1	735.3	730.3	739.35	723.45	1	0	98.661	98.25	99.005	98.14	45400	1	18.540001	18.639999	18.16	18.24	17.794273	34256400	16.99	17.24	16.790001	16.84	16.84	23077000
393	2015-01-20	123.629997	124.599998	123.489998	124.199997	124.199997	14957400	202.399994	202.720001	200.169998	202.059998	186.572357	129466200	17516.96094	17588.69922	17346.73047	17515.23047	17515.23047	119600000	38.049999	40.0	37.849998	38.900002	38.566769	1614100	1.1551	1.1606	1.1616	1.154	0	47.99	48.91	49.48	47.78	259580	0	46.39	48.69	48.77	45.89	0	39522	38900	39786	38900	28690	1	1.791	1.8	1.837	1.759	0	1278.55	1263.45	1288.85	1261.75	1	778.75	755.05	783.25	751.4	1	1180	93.349	93.05	93.385	92.84	32220	1	22.67	23.09	22.6	22.940001	22.379416	73274000	17.67	17.85	17.35	17.48	17.48	28446700
394	2016-04-04	116.669998	116.730003	116.07	116.150002	116.150002	7643700	206.830002	207.070007	205.889999	206.25	195.37355	63497000	17799.39063	17806.38086	17710.66992	17737.0	17737.0	85230000	15.65	15.7	15.05	15.1	15.021626	697600	1.1392	1.1393	1.1414	1.1357	1	37.69	38.69	38.92	37.5	286650	0	35.48	36.63	37.23	35.48	0	35581	35995	35995	35551	13330	0	1.7619999999999998	1.765	1.791	1.753	0	940.2	960.65	961.5	938.35	0	552.4	561.35	565.75	550.0	0	740	94.524	94.56	94.83	94.415	11470	0	20.049999	20.049999	19.51	19.530001	19.216169	65764800	9.32	9.46	9.05	9.08	9.08	38727100
395	2015-12-28	102.480003	102.599998	102.029999	102.269997	102.269997	3353600	204.860001	205.259995	203.940002	205.210007	193.391281	64967100	17535.66016	17536.90039	17437.33984	17528.26953	17528.26953	59770000	15.9	15.9	15.05	15.2	15.121107	381900	1.0968	1.0965	1.0995	1.0951	0	36.62	37.84	37.95	36.41	84340	0	36.69	38.02	38.11	36.62	0	33451	34222	34236	33421	21350	0	2.232	2.253	2.257	2.213	0	882.1	891.6	892.7	875.55	0	552.0	562.5	562.5	562.5	0	660	97.95	97.97	98.055	97.835	10770	0	14.03	14.04	13.67	13.79	13.568406	42454500	11.06	11.07	10.91	10.93	10.93	20108800
396	2017-06-19	118.739998	118.839996	118.330002	118.43	118.43	6787000	243.589996	244.729996	243.479996	244.660004	237.69873	65123800	21444.75	21528.99023	21436.08008	21528.99023	21528.99023	289400000	13.45	14.2	13.4	13.95	13.95	1672900	1.1148	1.1199	1.1214	1.1141	0	46.91	47.21	47.76	46.77	261490	0	44.1	44.78	45.16	44.15	0	38169	38423	38440	38133	13200	0	2.191	2.158	2.193	2.139	1	924.85	927.05	929.15	918.35	0	855.6	863.6	868.35	852.5	0	980	97.325	97.115	97.345	97.05	1080	1	21.93	22.209999	21.85	21.93	21.639984	46840300	9.27	9.3	9.11	9.12	9.12	25802300
397	2017-03-23	119.150002	119.25	118.32	118.669998	118.669998	6201100	234.27999900000003	235.339996	233.600006	234.02999900000003	226.267746	100410300	20645.07031	20757.89063	20618.61914	20656.58008	20656.58008	280050000	15.8	15.9	15.4	15.85	15.85	847900	1.0783	1.0797	1.0807	1.0769	0	50.56	50.83	51.1	50.25	320210	0	47.67	48.17	48.5	47.6	0	41300	41170	41497	41165	11570	1	2.418	2.4090000000000003	2.437	2.387	1	962.95	962.4	971.85	957.35	1	800.7	788.05	809.25	788.05	1	1000	99.563	99.585	99.665	99.435	23580	1	23.360001	23.450001	22.629999	23.030001	22.725435	67748100	10.04	10.07	9.99	10.01	10.01	18601100
398	2017-03-29	119.220001	119.449997	119.050003	119.330002	119.330002	4911000	234.990005	235.809998	234.729996	235.539993	227.727676	61950400	20675.75	20684.73047	20625.0293	20659.32031	20659.32031	238320000	16.549999	17.700001	16.35	17.4	17.4	1711300	1.0767	1.0811	1.0827	1.0739	0	52.42	51.43	52.48	51.36	140440	1	49.6	48.51	49.67	48.42	1	42283	42190	42298	42005	9730	0	2.38	2.425	2.427	2.378	0	959.2	956.9	960.15	951.55	1	790.65	793.95	794.15	787.4	0	1015	99.836	99.56	99.965	99.495	25950	1	22.74	23.059999	22.66	22.91	22.607023	33489000	10.18	10.4	10.17	10.37	10.37	23155500
399	2017-12-12	117.650002	118.169998	117.400002	118.150002	118.150002	8020100	267.209991	267.320007	266.350006	266.77999900000003	260.475586	85195800	24452.96094	24552.9707	24443.83008	24504.80078	24504.80078	342220000	6.2	6.25	6.0	6.05	6.05	1179200	1.1742	1.177	1.1794	1.1718	0	63.34	64.66	65.83	63.07	508990	0	57.41	57.87	58.5	56.8	0	36729	36949	37034	36672	14460	0	2.403	2.388	2.421	2.376	1	880.65	888.2	890.95	873.2	0	1001.98	1000.6	1003.17	991.45	1	1540	94.08	93.895	94.21	93.745	18700	1	21.32	21.459999	21.27	21.42	21.136728	34569600	11.64	11.64	11.37	11.44	11.44	24854900
400	2018-01-11	125.370003	125.660004	125.25	125.440002	125.440002	5994700	274.75	276.119995	274.559998	276.119995	270.9729	62361500	25398.59961	25575.41992	25396.18945	25574.73047	25574.73047	346830000	6.35	6.5	6.25	6.35	6.35	1580600	1.2032	1.1946	1.206	1.1928	1	69.26	69.15	70.05	69.0	341940	1	63.51	63.43	64.74	63.43	1	38939	38992	39031	38666	12100	0	2.537	2.553	2.57	2.526	0	988.5	976.1	991.0	974.7	1	1062.15	1057.0	1057.0	1056.0	0	1690	91.608	92.07	92.305	91.535	22700	0	23.27	23.42	23.27	23.379999	23.256947	23581400	12.76	12.92	12.7	12.7	12.7	20632800
401	2015-08-25	110.010002	110.050003	108.720001	109.160004	109.160004	9974200	195.429993	195.449997	186.919998	187.229996	174.495621	369833100	15882.26953	16312.94043	15651.24023	15666.44043	15666.44043	213220000	16.25	16.4	14.75	14.85	14.772924	1504400	1.1517	1.1619	1.1625	1.1399	0	43.21	42.79	44.5	42.68	292100	1	39.58	38.28	40.0	38.27	1	34652	35314	35441	34471	27640	0	2.0780000000000003	2.012	2.136	2.007	1	982.4	973.25	1002.15	970.8	1	539.15	575.0	575.8	528.25	0	835	94.544	93.52	94.725	93.5	82430	1	14.52	14.53	13.58	13.69	13.355459	72336000	13.02	13.05	12.71	12.73	12.73	32305300
402	2012-04-12	160.740005	163.199997	160.46000700000005	162.699997	162.699997	9229900	137.130005	138.899994	137.029999	138.78999299999998	121.063538	154321500	12806.4502	12986.95996	12806.29981	12986.58008	12986.58008	119780000	65.449997	72.5	65.150002	72.0	70.0075	2283600	1.3186	1.3108	1.3213	1.31	1	121.71	120.14	121.92	119.28	125980	1	103.63	102.56	104.25	102.4	1	56994	55988	57197	55901	70120	1	2.056	2.056	2.056	2.056	1	1609.4	1589.65	1609.45	1582.95	1	654.8	638.1	655.3	637.3	1	1375	79.449	79.92	79.955	79.365	25770	0	46.459999	48.330002	46.450001	48.150002	45.759712	14841700	39.150002	39.639999	39.130001	39.439999	39.439999	5793600
403	2015-05-14	117.279999	117.75	117.029999	117.18	117.18	6923000	211.240005	212.320007	210.910004	212.210007	196.818832	95934000	18062.49023	18255.21094	18062.49023	18252.24023	18252.24023	91580000	26.200001	26.799999	25.799999	25.85	25.665159	858200	1.141	1.1359	1.1447	1.1341	1	66.59	66.54	67.29	66.25	23190	0	59.7	60.15	60.89	59.41	0	39744	39280	40130	39273	32960	1	2.235	2.28	2.292	2.2230000000000003	0	1159.4	1147.3	1166.45	1147.0	1	780.8	785.35	790.4	776.9	0	1110	93.505	93.73	93.82	93.155	53550	0	20.99	21.25	20.709999	20.82	20.311224	49156300	20.799999	20.889999	20.4	20.530001	20.530001	17129800
404	2016-07-20	125.5	126.120003	125.309998	125.389999	125.389999	11777700	216.190002	217.369995	216.190002	217.089996	206.711731	58159500	18582.69922	18622.00977	18555.65039	18595.0293	18595.0293	93230000	22.700001	22.85	21.4	21.6	21.48789	1382800	1.1015	1.102	1.1032	1.0981	0	47.17	46.76	47.49	45.9	296300	1	44.94	44.59	45.25	43.69	1	46072	46947	46980	45951	27530	0	1.58	1.5590000000000002	1.596	1.546	1	1088.0	1096.65	1100.65	1069.6	0	671.8	656.92	676.9	648.67	1	650	97.263	97.1	97.37	97.01	22250	1	28.959999	28.969999	27.799999	27.99	27.540222	130406100	10.55	10.85	10.51	10.73	10.73	26551900
405	2014-10-16	119.019997	119.650002	118.879997	119.220001	119.220001	6545400	183.059998	187.580002	182.889999	186.270004	171.048706	270391000	16137.13965	16211.12012	15935.21973	16117.24023	16117.24023	131670000	37.799999	38.349998	36.400002	36.450001	36.137756	1719300	1.2809	1.2837	1.2847	1.2706	0	84.47	83.45	85.0	82.6	14940	1	83.09	81.12	84.88	79.84	1	38872	38912	39180	38610	29110	1	2.151	2.111	2.18	1.978	1	1255.85	1262.0	1263.5	1239.7	0	746.0	766.6	771.25	729.95	0	1230	85.041	85.0	85.53	84.835	59860	0	21.309999	21.77	21.23	21.360001	20.70196	28753500	30.360001	31.91	30.200001	31.1	31.1	19073500
406	2017-05-23	120.129997	120.190002	118.980003	119.139999	119.139999	8305400	239.949997	240.240005	239.50999500000003	240.050003	232.08807400000003	48341700	20908.66992	20961.14063	20896.2207	20937.91016	20937.91016	244950000	17.65	17.75	16.9	17.0	17.0	2263900	1.1183	1.1237	1.1268	1.1174	0	54.15	53.87	54.43	53.2	328330	1	51.51	51.07	51.82	50.6	1	39958	39911	40245	39658	20360	1	2.282	2.234	2.29	2.226	1	944.4	949.7	959.45	943.85	0	771.8	766.9	775.7	765.0	1	940	97.264	96.83	97.32	96.705	34010	1	23.26	23.389999	22.58	22.639999	22.340593	58240500	10.58	10.65	10.54	10.64	10.64	26251000
407	2012-03-12	165.330002	165.580002	164.399994	165.070007	165.070007	6523800	137.550003	137.759995	137.089996	137.580002	119.48443600000002	104003500	12920.58008	12976.36035	12919.98047	12959.70996	12959.70996	100000000	70.699997	71.599998	69.949997	71.050003	69.083786	594500	1.3155	1.3112	1.3159999999999998	1.3079	1	125.34	125.84	125.98	124.2	151690	0	106.57	107.51	107.57	105.39	0	58392	58980	59173	58222	67150	0	2.037	2.037	2.037	2.037	1	1696.95	1690.4	1707.2	1674.6	1	702.75	703.55	704.0	703.55	0	1525	79.913	80.025	80.16	79.845	22990	0	52.950001	53.240002	52.220001	52.369999	49.770214	8761400	40.560001	40.759998	40.299999	40.700001	40.700001	5160600
408	2012-06-28	151.899994	152.160004	150.149994	151.050003	151.050003	8755600	132.28999299999998	132.990005	131.279999	132.78999299999998	116.42997	169242100	12626.25	12626.25	12450.16992	12602.25977	12602.25977	125870000	60.099998	60.849998	58.700001	60.099998	58.436813	625600	1.244	1.2471	1.2526	1.2407	0	91.36	93.32	93.85	90.88	235160	0	78.44	80.5	80.86	77.3	0	51756	52812	52916	51660	57020	0	1.584	1.584	1.584	1.584	0	1391.1	1416.55	1421.2	1386.45	0	562.4	561.3	561.3	561.2	0	1250	83.007	82.755	83.07	82.41	31160	1	43.720001	44.0	42.599998	43.310001	41.159981	15493700	29.940001	30.02	29.02	29.5	29.5	14080600
409	2015-11-03	107.790001	107.809998	106.68	106.980003	106.980003	7145300	209.970001	211.660004	209.699997	211.0	197.671844	95246100	17819.74023	17977.84961	17796.01953	17918.15039	17918.15039	92290000	18.200001	18.450001	17.75	17.9	17.807093	973000	1.0968	1.1014	1.1031	1.0936	0	50.54	48.9	50.91	48.46	283360	1	47.7	46.2	48.45	46.05	1	35799	36210	36280	35765	19980	0	2.218	2.167	2.225	2.165	1	965.85	976.8	984.6	960.25	0	644.0	646.3	655.1	639.8	0	750	97.243	97.0	97.57	96.845	19060	1	14.76	15.11	14.71	14.94	14.574912	27659100	15.04	15.45	14.94	15.28	15.28	36340300
410	2017-11-30	121.440002	121.699997	120.639999	121.099998	121.099998	7936300	263.76001	266.049988	263.670013	265.01001	258.747467	127894400	24013.80078	24327.82031	24013.80078	24272.34961	24272.34961	488200000	5.7	5.85	5.65	5.65	5.65	1041700	1.1904	1.1847	1.1933	1.1809	1	63.57	63.28	64.21	63.21	26210	1	57.24	57.22	57.83	56.74	1	37532	37521	38098	37422	15920	0	2.415	2.386	2.437	2.379	1	943.8	942.75	950.15	941.5	1	1005.72	1012.23	1015.78	1000.8	0	0	93.002	93.2	93.465	92.68	27690	0	22.379999	22.530001	22.27	22.469999	22.17284	39156200	11.55	11.58	11.37	11.47	11.47	17819100
411	2015-05-28	113.849998	114.160004	113.209999	114.019997	114.019997	5266000	212.330002	212.589996	211.630005	212.460007	197.050705	74974600	18154.14063	18154.14063	18066.40039	18126.11914	18126.11914	67510000	23.700001	24.15	23.450001	24.1	23.927671	441700	1.0949	1.0905	1.096	1.0869	1	62.58	62.2	62.95	61.24	238590	1	57.98	57.66	58.1	56.54	1	38296	38340	38450	38026	21310	0	2.135	2.135	2.153	2.116	1	1118.15	1119.75	1127.35	1108.95	0	784.8	786.4	788.9	780.65	0	1070	97.059	97.375	97.76	97.01	64030	0	19.34	19.639999	19.15	19.6	19.121037	28073800	19.219999	19.559999	19.09	19.559999	19.559999	26848100
412	2014-02-10	122.800003	123.160004	122.720001	122.919998	122.919998	7931200	179.699997	180.070007	179.21000700000005	180.009995	163.02740500000004	92218800	15793.62988	15801.79004	15733.69043	15801.79004	15801.79004	84110000	32.650002	33.849998	32.450001	33.75	33.425373	1363400	1.3647	1.3634	1.3653	1.3609	1	108.63	109.75	109.75	108.4	162660	0	99.97	100.1	100.6	99.16	0	44670	44544	45018	44487	18960	1	2.669	2.684	2.695	2.664	0	1386.0	1383.65	1394.55	1379.1	1	715.5	709.2	722.3	709.0	1	0	80.727	80.82	80.84	80.665	10590	0	24.23	24.780001	24.23	24.700001	23.939062	46083500	35.689999	35.860001000000004	35.560001	35.630001	35.630001	2941200
413	2018-03-22	126.089996	126.339996	125.639999	125.980003	125.980003	5298700	267.910004	268.869995	263.359985	263.670013	259.791351	148785900	24526.00977	24526.00977	23938.74023	23957.89063	23957.89063	439280000	4.95	5.05	4.6	4.6	4.6	4670800	1.2302	1.2337	1.2389	1.2285	0	68.91	69.63	69.7	68.58	286630	0	64.47	65.31	65.36	64.03	0	38577	38785	38933	38503	14210	0	2.823	2.881	2.889	2.799	0	950.8	959.9	963.7	945.8	0	976.95	983.55	983.55	963.5	0	1995	89.473	89.265	89.575	88.99	26350	1	21.74	21.84	21.49	21.5	21.386843	34294500	13.01	13.05	12.93	12.95	12.95	15731600
414	2013-05-30	136.669998	137.110001	136.259995	136.699997	136.699997	8611700	165.350006	166.589996	165.220001	165.830002	147.867096	107793800	15306.01953	15398.7002	15280.99023	15324.53027	15324.53027	121150000	38.450001	40.400002	38.400002	40.200001	39.52780900000001	1550700	1.305	1.294	1.3063	1.2934	1	102.19	102.4	102.85	101.08	232910	0	93.59	92.97	94.07	91.73	1	44421	43590	44925	43526	67400	1	2.119	2.119	2.119	2.119	1	1481.1	1457.3	1484.1	1452.85	1	758.0	748.3	761.0	748.3	1	1080	83.06700000000002	83.605	83.765	83.01	50610	0	29.15	30.1	29.049999	30.059999	28.862886	39676500	32.75	33.389999	32.610001000000004	33.25	33.25	8960900
415	2013-07-30	127.949997	128.309998	127.220001	128.119995	128.119995	4487700	169.100006	169.279999	168.190002	168.589996	151.12355	85209600	15534.49023	15593.91016	15479.12988	15520.58984	15520.58984	117550000	41.0	41.200001	39.700001	40.0	39.33115	1043100	1.3263	1.3262	1.3302	1.3234	1	106.91	107.45	107.56	106.54	160000	0	103.1	104.59	104.61	102.74	0	41663	41048	41860	40651	28450	1	2.6060000000000003	2.6060000000000003	2.6060000000000003	2.6060000000000003	1	1438.4	1438.85	1446.55	1431.35	0	730.7	740.8	743.7	723.6	0	975	81.919	81.805	82.09	81.69	34460	1	27.219999	27.379999	26.85	27.059999	25.982359	17316000	36.900002	36.91	36.5	36.669998	36.669998	5248200
416	2016-03-17	121.160004	121.18	120.029999	120.129997	120.129997	9914300	203.240005	205.229996	202.770004	204.630005	192.844727	134278500	17321.38086	17529.00977	17297.65039	17481.49023	17481.49023	117990000	18.15	18.25	16.700001	16.950001	16.862023999999998	1725300	1.1319	1.1224	1.1344	1.1205	1	41.54	40.45	41.6	40.41	249230	1	40.34	38.66	40.42	38.53	1	38143	37250	38290	37250	29530	1	1.898	1.908	1.919	1.854	0	987.6	979.0	996.8	976.85	1	597.8	581.95	599.0	579.0	1	700	94.801	95.775	95.865	94.675	30540	0	21.049999	21.42	20.370001	20.43	20.101707	131512400	10.37	10.6	10.29	10.55	10.55	41070700
417	2015-09-08	107.599998	107.940002	107.309998	107.519997	107.519997	5982100	195.940002	197.610001	195.169998	197.460007	184.029846	116025700	16109.92969	16503.41016	16109.92969	16492.67969	16492.67969	123870000	13.9	14.45	13.65	13.85	13.778114000000002	624900	1.12	1.117	1.1229	1.1152	1	49.52	47.76	49.85	47.64	253290	1	45.75	45.89	46.48	44.22	1	35663	35176	35936	35032	23570	1	2.186	2.151	2.201	2.126	1	1005.65	989.85	1011.8	987.15	1	586.55	576.8	598.5	572.1	1	780	95.987	96.215	96.25	95.735	40380	0	13.53	13.74	13.34	13.55	13.21888	36832900	14.91	15.2	14.58	15.02	15.02	29156700
418	2015-06-04	112.980003	113.150002	112.480003	112.839996	112.839996	5566600	211.070007	211.860001	209.75	210.130005	194.889725	151882800	18072.4707	18087.15039	17876.94922	17905.58008	17905.58008	93470000	22.85	22.950001	22.65	22.75	22.587324	437100	1.1239	1.1276	1.1381	1.1227	0	62.03	63.81	64.08	61.78	235210	0	57.99	59.66	60.02	57.91	0	37172	38000	38065	37114	26510	0	2.309	2.361	2.425	2.296	0	1101.0	1105.25	1109.3	1095.5	0	755.1	757.75	759.95	755.65	0	1040	95.493	95.43	95.625	94.67	62380	0	19.16	19.200001	19.040001	19.07	18.603987	26423400	19.92	19.98	19.549999	19.66	19.66	20375100
419	2018-08-07	114.849998	114.940002	114.419998	114.589996	114.589996	5188000	285.390015	286.01001	285.23999	285.579987	282.642517	43196600	25551.65039	25692.7207	25551.65039	25628.91016	25628.91016	239910000	5.25	5.4	5.15	5.15	5.15	379000	1.1599	1.1555	1.161	1.1547	1	74.65	73.61	74.9	73.57	228990	1	69.78	69.5	70.43	69.44	1	37883	37967	38179	37855	13820	0	2.977	2.943	2.979	2.9360000000000004	1	832.6	824.3	839.6	823.3	1	902.9	901.1	915.2	899.6	0	2335	95.046	95.17	95.225	94.81	15100	0	21.07	21.09	20.639999	20.66	20.551264	32676600	14.43	14.48	14.34	14.36	14.36	13378800
420	2013-12-10	122.139999	122.32	121.470001	121.82	121.82	9155600	180.979996	181.360001	180.639999	180.75	162.813446	80976000	16024.12012	16029.05957	15969.53027	15973.12988	15973.12988	79420000	29.65	30.299999	29.5	29.85	29.521049	1170900	1.3761	1.3738	1.3797	1.3733	1	109.38	109.31	110.45	108.55	230620	0	98.65	97.28	98.77	97.27	1	45450	44398	45549	44398	25990	1	2.803	2.844	2.85	2.792	0	1387.85	1369.7	1399.1	1369.5	1	738.0	744.0	744.0	744.0	1	890	79.964	80.155	80.16	79.835	24110	0	21.879999	22.190001	21.83	22.030001	21.152678	53807700	35.299999	35.349998	35.060001	35.310001	35.310001	5743300
421	2017-03-03	116.949997	117.730003	116.440002	117.510002	117.510002	10665800	238.169998	238.610001	237.729996	238.419998	229.513641	81974300	21008.75	21039.96094	20953.85938	21005.71094	21005.71094	254420000	14.65	14.85	14.25	14.75	14.75	1045800	1.0623	1.0508	1.0626	1.0502	1	55.9	55.18	55.95	55.09	248710	1	53.2	52.6	53.41	52.57	1	42151	42259	42300	41996	140	0	2.482	2.483	2.521	2.471	1	1000.6	993.95	1000.7	985.5	1	768.25	771.7	771.7	761.0	0	920	101.548	102.08	102.165	101.335	61010	0	21.73	22.469999	21.57	22.200001	21.906412	82068800	11.19	11.33	11.18	11.29	11.29	14425600
422	2017-06-07	122.790001	123.160004	122.019997	122.449997	122.449997	9039200	243.600006	243.919998	242.830002	243.660004	235.578354	54144300	21171.57031	21189.83984	21113.31055	21173.68945	21173.68945	273400000	15.85	16.200001	15.5	15.8	15.8	1273700	1.1257	1.1277	1.1284	1.1205	0	48.06	49.97	50.14	47.96	461750	0	45.77	48.0	48.25	45.67	0	40552	40790	40790	40412	14860	0	2.176	2.154	2.1830000000000003	2.145	1	945.8	962.3	963.15	943.5	0	828.2	848.0	853.25	823.75	0	960	96.708	96.565	96.94	96.455	24750	1	23.57	23.82	23.32	23.65	23.337234	56209800	9.84	9.88	9.44	9.46	9.46	58698800
423	2014-09-17	118.949997	119.239998	117.5	117.540001	117.540001	8328700	200.770004	201.679993	199.75	200.75	183.487579	151266000	17131.00977	17221.10938	17089.00977	17156.84961	17156.84961	87810000	38.450001	38.799999	37.450001	37.5	37.178761	790700	1.2866	1.2959	1.2982	1.2851	0	98.97	98.95	99.61	98.51	190170	0	94.0	94.75	95.11	93.78	0	41374	41497	41530	41204	11310	0	2.622	2.591	2.625	2.547	1	1349.7	1366.05	1370.95	1347.15	0	839.05	841.1	846.7	833.3	0	1300	84.486	84.235	84.86	84.075	66610	1	24.02	24.08	23.389999	23.43	22.708185	41435400	35.240002000000004	35.369999	34.91	35.009998	35.009998	5156200
424	2012-08-24	161.869995	162.350006	161.330002	161.970001	161.970001	8497200	140.309998	141.830002	140.220001	141.509995	124.075722	99481200	13052.82031	13175.50977	13027.2002	13157.96973	13157.96973	88030000	65.150002	65.550003	64.25	65.050003	63.58215	519600	1.2513	1.2563	1.2569	1.2483	0	113.59	114.59	115.28	113.0	215530	0	96.06	96.31	97.42	95.66	1	56949	56768	57024	56389	71330	1	1.6869999999999998	1.6869999999999998	1.6869999999999998	1.6869999999999998	1	1550.45	1542.1	1555.45	1533.3	1	652.5	652.2	656.3	634.9	1	1120	81.60300000000002	81.39	81.75	81.365	15490	1	47.34	47.779999	47.060001	47.57	45.2085	7617800	35.93	36.169998	35.610001000000004	35.68	35.68	4281800
425	2012-02-13	167.330002	167.940002	166.740005	167.509995	167.509995	7088900	135.320007	135.520004	134.740005	135.360001	117.556435	115841900	12799.11035	12887.92969	12799.11035	12874.04004	12874.04004	112240000	68.099998	68.300003	66.349998	66.650002	64.805557	565400	1.3194	1.3208	1.3284	1.3187	1	117.93	117.69	118.61	117.35	120610	1	100.79	99.34	100.88	99.1	1	56664	56925	57038	56433	47150	0	1.978	1.978	1.978	1.978	0	1649.05	1666.5	1670.95	1643.9	0	698.0	703.1	706.6	696.1	0	1525	79.045	78.95	79.125	78.715	20790	0	54.759998	54.919998	54.130001	54.299999	51.604408	6050800	38.509998	38.790001	38.150002	38.689999	38.689999	14408000
426	2014-12-16	116.279999	116.5	114.07	114.949997	114.949997	9174000	198.580002	202.399994	197.860001	197.910004	181.737488	259543800	17173.07031	17427.43945	17067.58984	17068.86914	17068.86914	116640000	30.049999	30.5	28.85	29.1	28.850719	1216100	1.2511	1.2437	1.2571	1.2433	1	59.86	60.65	61.01	58.5	19700	0	55.62	55.52	57.27	53.72	1	36727	38191	38595	36162	47990	0	2.061	2.116	2.1180000000000003	2.009	0	1202.7	1212.75	1227.45	1195.05	0	784.0	804.8	806.0	801.25	0	1175	88.29700000000003	88.68	88.735	87.83	56870	0	17.91	18.0	17.08	17.1	16.573196	64026200	20.65	21.73	20.530001	21.299999	21.299999	47696000
427	2012-04-27	161.779999	161.970001	161.149994	161.380005	161.380005	8906600	140.580002	140.78999299999995	139.800003	140.389999	122.459175	130725000	13204.7002	13266.67969	13192.20996	13228.30957	13228.30957	110850000	71.849998	71.949997	70.900002	71.699997	69.715797	585100	1.3255	1.3191	1.3273	1.3157	1	119.83	119.6	119.95	119.06	173890	0	104.78	104.12	105.02	103.76	1	55983	55840	56196	55669	37840	1	1.937	1.937	1.937	1.937	0	1573.75	1569.2	1579.55	1563.05	1	683.1	668.3	683.7	668.1	1	1385	78.757	79.21	79.335	78.72	22820	0	46.860001	47.110001	46.509998	46.799999	44.476723	9498400	39.549999	39.75	39.380001	39.619999	39.619999	3845100
428	2018-10-05	113.809998	114.099998	113.57	113.800003	113.800003	7994400	289.690002	290.269989	286.220001	287.820007	286.1489870000001	105951700	26632.76953	26676.16016	26301.81055	26447.05078	26447.05078	267100000	4.6	4.6	4.35	4.4	4.4	774400	1.1524	1.1513	1.155	1.1483	1	84.16	84.89	85.12	83.92	300620	0	74.5	74.95	75.41	74.17	0	39274	38850	39360	38715	20990	1	3.233	3.193	3.248	3.187	1	825.3	827.4	834.3	821.9	0	1063.5	1048.0	1069.3	1043.4	1	2580	95.305	95.41	95.625	95.175	23060	0	18.82	18.9	18.58	18.65	18.551842	32050300	15.72	15.88	15.6	15.69	15.69	26026300
429	2015-08-11	106.489998	106.629997	105.769997	106.260002	106.260002	4007300	208.970001	209.470001	207.759995	208.660004	194.468033	117481700	17593.58984	17593.58984	17352.63086	17402.83984	17402.83984	103010000	18.299999	19.0	17.5	18.9	18.764854	1303500	1.104	1.1019	1.1088	1.096	1	49.18	50.22	51.1	48.61	223210	0	43.23	44.86	45.39	42.73	0	35330	34999	35385	34814	29510	1	2.143	2.23	2.232	2.114	0	987.8	986.65	1001.75	975.25	1	599.6	610.0	620.4	598.45	0	875	97.335	97.24	97.645	96.905	44820	1	14.44	14.53	13.94	14.53	14.174931	53731900	14.48	14.54	14.27	14.48	14.48	25048200
430	2018-12-10	117.699997	117.940002	117.419998	117.68	117.68	8117900	263.369995	265.160004	258.619995	264.070007	262.536896	151445900	24360.94922	24500.81055	23881.36914	24423.25977	24423.25977	389690000	3.15	3.15	3.0	3.05	3.05	526100	1.1356	1.1401	1.1444	1.1349	0	59.97	61.34	62.33	59.61	264950	0	50.89	52.36	52.73	50.53	0	38369	37907	38480	37700	19880	1	2.863	2.829	2.8680000000000003	2.825	1	783.75	792.9	795.05	778.7	0	1164.85	1166.5	1180.0	1157.0	0	2590	97.183	96.7	97.21	96.325	37930	1	20.1	20.549999	19.99	20.129999	20.024052	47462700	10.87	11.03	10.7	10.75	10.75	31402100
431	2016-06-24	126.620003	126.82	125.0	126.0	126.0	35782900	203.630005	210.850006	202.720001	203.240005	193.523834	333444400	17946.63086	17946.63086	17356.33984	17400.75	17400.75	239000000	23.0	23.15	21.4	22.0	21.885813	2010500	1.1117	1.1392	1.1434	1.0911	0	48.41	50.69	50.74	47.54	351740	0	47.61	50.39	50.55	46.8	0	42392	41749	42990	41749	34830	1	1.5619999999999998	1.682	1.704	1.406	0	987.15	972.75	1000.75	969.2	1	548.8	552.4	553.0	550.95	0	670	95.574	93.75	96.7	93.73	66050	1	27.67	27.709999	26.370001	26.75	26.32015	142864600	11.38	11.58	11.36	11.4	11.4	32784500
432	2016-10-13	120.0	120.419998	119.800003	120.029999	120.029999	7184600	212.160004	213.589996	211.210007	213.00999500000003	203.85141	101357000	18088.32031	18137.69922	17959.94922	18098.93945	18098.93945	83160000	18.15	18.85	17.549999	18.1	18.006056	924200	1.1057	1.1004	1.1058	1.0982	1	52.03	51.6	52.15	50.92	310650	1	50.52	50.05	50.65	49.41	1	41890	42300	42400	41851	17230	0	1.746	1.767	1.769	1.727	0	937.05	943.6	952.0	932.35	0	638.7	645.0	646.5	638.4	0	665	97.518	98.0	98.12	97.51	28200	0	23.209999	24.09	23.030001	23.49	23.112535	78278100	11.42	11.51	11.24	11.49	11.49	61376900
433	2018-10-31	114.889999	115.169998	114.660004	115.150002	115.150002	11409300	270.649994	273.230011	270.119995	270.630005	269.058807	128296300	25008.82031	25336.55078	25008.82031	25115.75977	25115.75977	448930000	3.45	3.5	3.25	3.3	3.3	1466300	1.1312	1.1345	1.1363	1.1301	0	75.47	76.28	76.92	75.42	34700	0	64.95	66.36	66.9	64.73	0	38050	38400	38476	38015	15910	0	3.149	3.125	3.162	3.123	1	841.8	838.4	843.6	834.4	1	1066.0	1063.1	1073.8	1054.6	1	0	96.901	96.78	96.98	96.655	22880	1	18.84	18.940001	18.639999	18.93	18.830368	55037000	13.99	14.13	13.77	13.79	13.79	31990800
434	2014-02-03	120.470001	122.110001	120.32	121.32	121.32	9267300	177.970001	178.369995	173.830002	174.169998	157.738373	254837100	15697.69043	15708.54004	15356.169919999998	15372.79981	15372.79981	151050000	32.299999	32.700001	31.4	31.5	31.197012	1011900	1.3525	1.3493	1.3536	1.3476	1	106.04	106.4	106.72	105.4	264730	0	96.66	97.47	98.0	96.33	0	43858	43250	44150	42928	25650	1	2.577	2.6660000000000004	2.68	2.57	0	1387.1	1376.4	1397.8	1374.75	1	702.3	703.3	712.2	700.5	0	0	81.11	81.385	81.42	81.09	20220	0	23.690001	24.0	23.299999	23.299999	22.582191	29233300	34.799999	34.900002	34.360001000000004	34.52	34.52	12222700
435	2013-05-16	133.179993	134.479996	133.0	134.089996	134.089996	12759200	165.779999	166.360001	165.089996	165.339996	147.43014499999995	109913600	15273.919919999998	15302.49023	15215.82031	15233.21973	15233.21973	145090000	33.950001	35.25	32.900002	35.0	34.414749	916200	1.2882	1.2886	1.293	1.2846	0	103.8	103.74	104.4	102.95	26350	1	95.19	94.44	95.66	93.33	1	43262	43184	43381	42281	80180	0	1.879	1.879	1.879	1.879	0	1484.55	1488.65	1490.85	1470.05	0	738.5	728.8	742.7	716.0	1	0	83.72200000000002	83.89	84.125	83.57	40060	0	27.02	27.91	26.68	27.48	26.385633	21859900	33.68	34.060001	33.52	33.869999	33.869999	4835200
436	2012-01-30	168.190002	168.53999299999995	167.740005	168.029999	168.029999	8438000	130.509995	131.440002	130.059998	131.369995	114.091202	147311800	12659.16992	12659.32031	12529.41016	12653.71973	12653.71973	130430000	73.800003	75.150002	72.900002	74.150002	72.098	695100	1.3127	1.3226	1.3232	1.3076	0	110.75	111.5	111.78	110.25	163790	0	98.95	100.01	100.06	98.44	0	56992	57090	57145	56425	59920	0	1.846	1.846	1.846	1.846	0	1612.8	1624.2	1626.25	1601.75	0	689.3	691.4	691.7	679.8	0	1450	79.30199999999998	78.96	79.57	78.96	22360	1	56.400002	56.91	55.799999	56.459999	53.657177	8660600	37.93	38.279999	37.830002	38.009998	38.009998	5349600
437	2016-08-29	126.0	126.480003	125.93	126.300003	126.300003	5234800	217.440002	218.669998	217.399994	218.360001	207.921021	68606100	18421.28906	18523.08984	18419.91992	18502.99023	18502.99023	64480000	17.6	17.799999	17.450001	17.799999	17.707611	758600	1.1189	1.1192	1.1208	1.1157	0	49.26	49.54	49.6	48.97	65670	0	46.95	47.23	47.3	46.63	0	44367	43866	44480	43559	16540	1	1.5630000000000002	1.626	1.626	1.5590000000000002	0	1083.3	1074.6	1085.35	1070.65	1	700.95	692.6	693.35	688.7	1	655	95.543	95.55	95.805	95.445	17790	0	26.9	27.52	26.719999	27.24	26.802275	48779800	10.83	10.92	10.79	10.85	10.85	24748400
438	2018-05-11	125.57	125.589996	124.940002	125.0	125.0	4299200	272.160004	273.149994	271.579987	272.850006	268.836273	59871500	24758.64063	24868.65039	24717.5	24831.16992	24831.16992	274150000	4.75	4.8	4.7	4.75	4.75	940500	1.1944	1.1917	1.197	1.1891	1	77.12	77.55	77.6	76.95	261800	0	70.52	71.52	71.59	70.45	0	40541	40409	40710	40347	10870	1	2.97	2.966	2.982	2.948	1	924.0	925.8	930.5	922.2	0	982.0	990.3	999.5	980.5	0	2065	92.411	92.605	92.71	92.235	20260	0	23.0	23.059999	22.83	22.879999	22.759579	25367500	14.37	14.43	14.24	14.25	14.25	14070000
439	2015-11-19	103.07	104.089996	103.07	103.559998	103.559998	5087600	208.589996	209.050003	208.199997	208.550003	195.376602	88220500	17739.83008	17772.9707	17681.98047	17732.75	17732.75	114630000	16.299999	16.5	16.0	16.25	16.165657	505700	1.0734	1.0657	1.0764	1.0654	1	44.18	44.3	44.76	43.7	201030	1	40.53	40.82	41.15	39.99	0	33830	33744	34178	33582	19760	1	2.247	2.273	2.276	2.232	0	858.25	852.45	865.0	849.3	1	541.0	536.7	549.85	526.6	1	740	99.064	99.47	99.52	98.795	39260	0	13.69	14.06	13.67	13.97	13.628617000000002	57813000	12.92	13.03	12.86	12.96	12.96	22457200
440	2012-08-21	158.809998	159.199997	158.690002	158.830002	158.830002	11833100	142.53999299999995	143.089996	141.449997	141.759995	124.294899	105581100	13272.09961	13330.75977	13186.59961	13203.58008	13203.58008	117060000	61.25	63.799999	61.0	62.75	61.334038	1092400	1.2472	1.2347	1.249	1.2342	1	114.64	113.65	115.58	113.65	172400	1	96.44	96.13	97.76	95.97	1	55240	54315	55293	54315	60710	1	1.802	1.802	1.802	1.802	0	1508.9	1489.45	1511.55	1479.85	1	625.1	605.3	626.2	600.1	1	1100	81.92	82.485	82.51	81.805	27410	0	46.360001	47.23	46.080002	46.380001	44.077568	16393800	36.330002	36.419998	35.93	35.98	35.98	6949700
441	2015-10-05	109.139999	109.379997	108.459999	108.769997	108.769997	5490200	196.460007	198.740005	196.330002	198.470001	185.933319	126320800	16502.09961	16798.36914	16502.09961	16776.42969	16776.42969	127660000	17.200001	18.700001	17.049999	18.25	18.155277	1736700	1.1185	1.122	1.129	1.117	0	49.25	48.08	49.87	47.84	215450	1	46.25	45.72	47.0	45.28	1	36741	34800	36855	34800	47480	1	2.0580000000000003	1.984	2.063	1.977	1	917.1	915.7	927.2	907.5	1	689.2	699.75	713.25	684.7	0	760	96.24	96.015	96.295	95.55	23980	1	14.6	15.18	14.58	15.12	14.750514	102197900	15.03	15.16	14.88	15.0	15.0	23181800
442	2014-01-21	119.230003	119.970001	119.230003	119.699997	119.699997	6763500	184.699997	184.770004	183.050003	184.179993	166.804001	88621200	16459.26953	16520.59961	16316.25	16414.43945	16414.43945	111570000	33.150002	33.700001	32.5	33.349998	32.982479	1379200	1.3561	1.3552	1.3571	1.3518	1	106.73	106.35	108.0	106.28	254310	1	94.99	94.0	95.23	93.43	1	44480	44900	44918	44140	26520	0	2.832	2.827	2.867	2.819	1	1455.55	1465.65	1467.7	1437.35	0	749.1	748.2	750.0	741.1	1	1050	81.226	81.305	81.525	81.145	25590	0	23.049999	23.809999	22.93	23.700001	22.96987	36615000	34.0	34.040001000000004	33.740002000000004	33.990002000000004	33.990002000000004	3925900
443	2015-12-02	101.349998	101.349998	100.529999	100.690002	100.690002	10223500	210.619995	211.0	208.229996	208.529999	195.357834	108441300	17883.14063	17901.58008	17708.19922	17729.67969	17729.67969	102860000	15.2	15.75	14.9	15.6	15.519032	658700	1.0615	1.0633	1.0644	1.0553	0	42.49	44.32	44.64	42.43	324060	0	40.1	41.71	41.99	39.86	0	33228	33413	33615	33200	460	0	2.178	2.154	2.201	2.154	1	834.2	841.7	852.95	829.7	0	525.7	542.4	543.45	525.25	0	720	100.02	99.87	100.545	99.835	37700	1	13.82	14.02	13.62	13.79	13.453015	59197500	12.77	13.03	12.38	12.48	12.48	52543800
444	2016-06-30	125.949997	126.519997	125.5	126.470001	126.470001	15981600	207.210007	209.539993	206.559998	209.479996	199.46553	165021900	17712.75977	17930.60938	17711.80078	17929.99023	17929.99023	133030000	22.75	22.75	21.9	22.5	22.383219	976100	1.1105	1.1124	1.1157	1.1023	0	49.68	50.21	50.28	49.47	25410	0	48.38	49.61	49.68	48.23	0	43467	43213	43700	43104	14210	1	1.475	1.5119999999999998	1.546	1.453	0	1028.85	1009.05	1033.35	1003.15	1	599.98	587.75	600.78	583.27	1	0	96.203	95.7	96.48	95.52	40030	1	27.450001	27.75	27.16	27.709999	27.264723	53540000	11.66	11.79	11.52	11.57	11.57	22048700
445	2016-03-30	117.879997	118.199997	116.910004	117.099998	117.099998	10769100	206.300003	206.869995	205.589996	206.020004	195.155655	86365300	17652.35938	17790.10938	17652.35938	17716.66016	17716.66016	79330000	15.65	15.85	15.15	15.65	15.568771	1051900	1.1338	1.129	1.1366	1.1281	1	39.26	39.42	40.61	39.09	103120	1	38.29	38.55	39.88	38.17	0	36329	36624	36840	36256	18130	0	1.828	1.809	1.862	1.804	1	967.15	970.25	979.8	962.15	0	566.35	577.55	579.3	563.25	0	740	94.819	95.185	95.22	94.56	26870	0	20.23	20.5	19.85	20.23	19.904921	62118400	9.99	10.13	9.7	9.73	9.73	36954600
446	2014-06-13	122.57	123.040001	122.510002	122.959999	122.959999	4026600	193.919998	194.320007	193.300003	194.130005	176.590912	82017000	16734.64063	16787.89063	16718.59961	16775.74023	16775.74023	95220000	32.150002	32.450001	31.15	31.950001	31.642685	1249000	1.3542	1.3552	1.358	1.3519	0	113.41	113.75	114.69	112.75	16050	1	106.67	107.01	107.85	106.54	0	41875	41311	41900	41305	17390	1	2.608	2.6060000000000003	2.644	2.5860000000000003	1	1435.25	1454.05	1457.2	1433.25	0	813.35	828.0	828.75	809.4	0	1100	80.656	80.595	80.715	80.455	13680	1	23.98	24.120001	23.690001	24.110001	23.367239	27970100	39.080002	39.279999	39.02	39.119999	39.119999	2955100
447	2015-02-11	118.489998	118.57	117.0	117.07	117.07	6784400	206.610001	207.449997	205.830002	206.929993	191.069092	91087800	17867.85938	17897.21094	17759.65039	17862.14063	17862.14063	89890000	24.450001	24.75	23.450001	23.9	23.729101	1062900	1.1334	1.1321	1.1349	1.128	1	54.66	56.81	57.0	53.91	116810	0	49.37	51.07	51.23	48.14	0	37397	37656	37836	37251	18850	0	2.021	1.977	2.028	1.97	1	1198.4	1207.6	1214.05	1193.2	0	767.75	772.0	780.75	766.25	1	1190	95.09	94.805	95.23	94.75	24860	1	21.35	21.4	20.82	20.860001	20.350246	37436200	18.49	18.709999	18.01	18.51	18.51	36156300
448	2014-09-24	117.120003	117.720001	116.900002	117.050003	117.050003	5515000	198.039993	199.690002	197.520004	199.559998	183.25264	107276000	17056.64063	17226.59961	17033.92969	17210.06055	17210.06055	80530000	34.950001	35.799999	34.700001	35.150002	34.848892	970400	1.278	1.2846	1.2864	1.2774	0	96.95	96.89	97.33	95.6	216740	1	92.87	91.74	93.31	91.14	1	39265	39472	39692	38964	24580	0	2.5660000000000003	2.531	2.569	2.527	1	1316.4	1333.45	1341.55	1314.65	0	819.5	824.1	824.1	824.1	1	1350	85.155	84.775	85.22	84.705	30890	1	22.370001	22.59	22.18	22.209999	21.52577	29477400	34.529999	35.110001000000004	34.310001	35.0	35.0	6149100
449	2012-11-29	167.139999	167.5	166.850006	167.179993	167.179993	7446800	141.990005	142.509995	141.369995	142.119995	125.275719	151085900	12977.34961	13062.55957	12961.91992	13021.82031	13021.82031	113620000	74.650002	74.849998	71.650002	72.550003	70.91291	1033200	1.2978	1.2952	1.3014	1.2938	1	110.76	109.7	111.3	109.45	254910	1	87.71	86.62	88.75	86.6	1	63052	63010	63199	62264	56910	0	1.62	1.62	1.62	1.62	0	1614.15	1612.6	1625.7	1605.05	1	685.2	670.8	689.8	666.75	1	1125	80.209	80.32	80.365	80.025	19820	0	48.130001	48.470001	47.560001	48.040001	45.655167	9941800	32.419998	32.509998	32.110001000000004	32.169998	32.169998	5670600
450	2015-01-14	119.080002	119.32	117.900002	117.970001	117.970001	7727400	199.649994	201.100006	198.570007	200.860001	185.464355	192991100	17609.06055	17609.06055	17264.90039	17427.08984	17427.08984	109180000	34.299999	34.299999	32.200001	33.450001	33.163456	1255600	1.1789	1.1772	1.1846	1.1726	1	48.69	46.84	49.21	45.59	122340	1	48.62	46.2	48.95	45.05	1	37930	37900	38100	37025	30060	0	1.855	1.9	1.902	1.784	0	1235.2	1244.55	1248.65	1227.65	0	780.65	817.65	817.65	766.2	0	1190	92.345	92.46	92.635	91.8	50460	0	21.09	21.120001	19.879999	20.309999	19.813686	64255900	17.450001	18.48	17.27	18.27	18.27	42369300
451	2017-03-02	117.760002	118.339996	117.230003	117.580002	117.580002	10986300	239.559998	239.570007	238.210007	238.270004	229.369263	70246000	21128.91016	21129.19922	20996.60938	21002.9707	21002.9707	319910000	15.15	15.4	14.4	14.45	14.375	1332100	1.0507	1.0547	1.0552	1.0493	0	55.08	56.31	56.44	55.03	350120	0	52.59	53.75	53.86	52.6	0	42182	43341	43415	42069	370	0	2.482	2.467	2.505	2.4530000000000003	1	993.95	1018.1	1020.6	984.3	0	770.45	775.0	777.05	770.15	0	920	102.204	101.81	102.27	101.79	30510	1	22.49	22.690001	21.83	21.93	21.639984	102332100	11.21	11.3	11.15	11.17	11.17	21734400
452	2017-09-19	124.489998	124.650002	124.029999	124.620003	124.620003	5826500	250.0	250.070007	249.600006	249.970001	244.062881	47108100	22349.69922	22386.00977	22340.71094	22370.80078	22370.80078	295570000	11.6	11.75	10.85	11.25	11.25	2125400	1.1994	1.1955	1.2008	1.195	1	55.14	55.48	55.89	54.89	221760	0	49.79	49.94	50.42	49.32	0	40062	39843	40148	39736	14340	1	2.246	2.227	2.246	2.213	1	953.75	964.45	964.95	947.45	0	905.7	909.9	913.0	902.5	0	1160	91.561	91.765	91.845	91.515	24290	0	23.76	23.91	23.690001	23.85	23.534592	22338100	10.22	10.24	10.05	10.11	10.11	15231800
453	2015-11-04	107.019997	107.089996	105.919998	105.970001	105.970001	7366400	211.350006	211.5	209.720001	210.380005	197.091003	90967700	17929.58008	17964.11914	17828.83008	17867.58008	17867.58008	99890000	18.0	18.0	16.950001	17.0	16.911764	938000	1.0863	1.0962	1.0968	1.0842	0	48.58	50.25	50.87	48.49	328140	0	46.54	47.78	48.32	46.21	0	35504	35962	35965	35478	19370	0	2.227	2.209	2.241	2.198	1	958.1	966.25	977.05	953.2	0	623.4	646.95	651.65	621.0	0	750	98.029	97.335	98.15	97.3	29910	1	15.05	15.22	14.6	14.64	14.282245	42958000	15.2	15.28	14.75	14.85	14.85	25572400
454	2016-05-16	122.93	122.970001	121.379997	121.800003	121.800003	7103000	204.960007	207.339996	204.889999	206.779999	195.875549	77486800	17531.75977	17755.80078	17531.75977	17710.71094	17710.71094	88440000	25.5	25.799999	24.6	24.6	24.472319	1526200	1.132	1.1311	1.1345	1.1302	1	48.97	47.8	49.47	47.77	294380	1	47.89	46.29	47.99	46.16	1	40987	41260	41495	40849	17780	1	1.757	1.702	1.757	1.7	1	1054.6	1053.0	1065.05	1051.3	1	591.0	593.0	598.05	588.05	0	675	94.55	94.61	94.675	94.38	13130	0	25.33	25.610001	25.030001	25.24	24.834414	64173700	11.68	11.79	11.63	11.76	11.76	26713400
455	2012-05-23	151.5	151.839996	148.839996	151.619995	151.619995	18854500	131.25	132.46000700000002	129.990005	132.270004	115.376244	204958400	12501.51953	12508.29981	12311.55957	12496.15039	12496.15039	152190000	54.549999	57.0	52.299999	57.0	55.422611	1635200	1.2586	1.2687	1.2689	1.2546	0	105.56	108.11	108.16	105.39	227010	0	90.57	91.55	91.73	89.29	0	53818	54250	54250	53320	87070	0	1.733	1.733	1.733	1.733	0	1422.85	1444.15	1446.85	1406.95	0	591.8	610.6	611.8	586.7	0	1320	82.235	81.905	82.36	81.71	38280	1	42.119999	44.439999	41.299999	44.439999	42.233879	31400000	34.419998	34.459999	33.66	34.09	34.09	9300000
456	2017-11-06	120.720001	121.849998	120.68	121.650002	121.650002	6953800	258.299988	259.0	258.220001	258.850006	252.733017	49652600	23533.96094	23574.85938	23520.75	23548.41992	23548.41992	325190000	6.2	6.4	6.1	6.3	6.3	1006800	1.161	1.1609	1.1625	1.1579	1	64.27	62.27	64.44	62.08	356990	1	57.12	55.71	57.49	55.55	1	39895	39133	39945	39124	15460	1	2.318	2.345	2.354	2.315	0	935.05	924.15	938.4	919.65	1	997.8	996.15	1003.52	990.25	1	1380	94.657	94.825	95.0	94.605	17710	0	22.48	23.0	22.459999	22.91	22.607023	51233200	11.19	11.57	11.17	11.51	11.51	30754200
457	2014-05-16	124.349998	124.769997	124.290001	124.5	124.5	4052100	187.509995	188.130005	186.720001	188.050003	171.060226	97458000	16447.32031	16498.99023	16414.32031	16491.31055	16491.31055	119330000	29.6	29.6	28.950001	29.049999	28.770576	490500	1.3695	1.3712	1.3729	1.3687	0	109.75	108.96	110.05	108.88	229930	0	102.16	101.62	102.28	101.44	1	40894	41625	41625	40854	18190	0	2.523	2.495	2.527	2.489	1	1466.4	1472.35	1475.1	1461.25	0	815.0	812.1	818.05	805.0	1	1030	80.107	80.06	80.18	80.03	12150	1	23.48	23.58	23.33	23.42	22.698494	14762700	37.110001	37.27	37.09	37.23	37.23	1574900
458	2015-09-01	109.629997	109.769997	108.940002	109.199997	109.199997	7077800	193.119995	194.770004	190.729996	191.770004	178.72683700000005	256000400	16528.0293	16528.0293	15979.9502	16058.34961	16058.34961	171390000	14.95	15.6	14.55	14.55	14.474482	875900	1.1319	1.1211	1.1333	1.1206	1	49.56	52.92	53.47	48.47	373640	0	44.17	48.15	48.92	44.2	0	34511	34756	34908	34368	2860	0	2.1590000000000003	2.214	2.214	2.151	0	1007.0	1007.45	1017.55	998.8	0	579.2	599.5	599.5	569.0	0	805	95.446	95.89	95.89	95.21	53680	0	14.21	14.37	13.67	13.67	13.335948000000002	56978800	15.48	15.59	14.69	14.81	14.81	57386600
459	2015-11-23	102.480003	102.75	102.160004	102.260002	102.260002	4042500	209.380005	209.979996	208.520004	209.070007	195.863754	64931200	17823.60938	17868.17969	17751.5293	17792.67969	17792.67969	134680000	15.15	15.4	15.0	15.15	15.071366	359300	1.0636	1.0647	1.0658	1.0593	0	44.83	44.46	45.73	43.57	291000	1	42.03	41.55	42.81	40.47	1	33608	33465	33799	33152	21460	1	2.2430000000000003	2.273	2.297	2.239	0	849.4	857.15	857.65	844.65	0	541.35	563.55	564.0	537.6	0	740	99.855	99.68	100.065	99.58	28300	1	13.35	13.48	13.25	13.33	13.004255	26679900	12.84	13.24	12.82	13.02	13.02	29045200
460	2016-04-21	120.419998	120.550003	119.129997	119.419998	119.419998	14612800	210.119995	210.25	208.649994	208.970001	197.950089	85695000	18092.83984	18107.28906	17963.89063	17982.51953	17982.51953	102720000	19.5	19.700001	18.950001	19.049999	18.951124	1386400	1.1288	1.1297	1.1396	1.1272	0	44.53	45.54	46.18	44.44	312600	0	43.43	44.04	44.56	43.12	1	40086	40400	41421	39480	55370	0	1.865	1.84	1.891	1.833	1	1025.25	1019.85	1046.25	1016.7	1	610.05	596.45	617.85	591.9	1	740	94.574	94.51	94.685	93.845	44400	1	23.450001	23.530001	22.870001	23.25	22.876392000000006	81445000	10.71	10.82	10.58	10.72	10.72	27139900
461	2016-09-29	125.839996	126.339996	125.540001	126.07	126.07	7448400	216.399994	216.869995	214.039993	214.679993	205.449615	128070600	18322.88086	18366.23047	18091.64063	18143.44922	18143.44922	95880000	20.15	20.35	19.799999	20.1	19.995676	682000	1.1223	1.1217	1.1251	1.1197	1	49.24	48.87	49.81	47.99	114830	1	47.73	47.22	48.34	46.62	1	45834	45805	46035	45550	20380	1	1.558	1.586	1.601	1.543	0	1032.35	1040.1	1045.4	1025.5	0	720.95	718.5	721.95	712.7	1	685	95.472	95.315	95.625	95.245	16750	1	26.57	26.92	26.32	26.690001	26.261116	43496600	10.77	11.02	10.71	10.87	10.87	63255900
462	2016-10-24	121.279999	121.300003	120.160004	120.559998	120.559998	5481100	215.0	215.320007	214.479996	214.889999	205.650589	60146600	18197.14063	18275.03906	18191.17969	18223.0293	18223.0293	88540000	18.700001	18.9	17.5	17.85	17.757353	899000	1.0883	1.0879	1.0903	1.0861	0	51.46	51.89	52.01	50.5	277240	0	50.46	50.89	51.02	49.66	0	42058	41997	42570	41931	19230	1	1.766	1.742	1.775	1.724	1	941.85	934.4	950.35	934.15	1	632.6	628.5	633.95	624.7	1	715	98.752	98.68	98.825	98.54	15330	1	24.860001	24.870001	23.790001	24.09	23.702892	69003600	11.35	11.44	11.2	11.43	11.43	50940300
463	2017-02-02	116.260002	116.57	115.629997	115.839996	115.839996	7189500	227.619995	228.100006	226.820007	227.770004	219.26149	69657600	19858.33984	19922.75	19831.08984	19884.91016	19884.91016	347220000	18.15	18.25	17.65	18.0	17.906574	813200	1.0758	1.0767	1.0829	1.0753	0	56.56	56.53	57.45	56.33	297350	0	53.7	53.63	54.4	53.41	1	41801	42250	42468	41730	15740	0	2.474	2.477	2.481	2.4330000000000003	0	999.9	1003.8	1014.95	998.7	0	760.35	770.5	770.5	770.45	0	845	99.788	99.56	99.84	99.195	40680	1	24.41	24.549999	24.209999	24.379999	24.057581	56822500	11.57	11.59	11.43	11.51	11.51	19759600
464	2015-08-24	111.540001	112.120003	109.769997	110.529999	110.529999	18388700	197.630005	197.630005	182.399994	189.550003	176.657837	507244300	16459.75	16459.75	15370.330080000002	15871.34961	15871.34961	293920000	15.95	16.5	15.5	15.65	15.568771	1344900	1.162	1.1363	1.1713	1.1363	1	42.69	45.35	45.46	42.23	305730	0	38.13	40.39	40.56	37.84	0	35410	36050	36140	34930	40170	0	2.012	2.031	2.045	1.905	0	973.35	1024.35	1024.35	973.2	0	575.05	600.55	603.85	564.25	0	845	93.356	94.88	94.96	92.52	142820	0	15.16	15.21	14.07	14.14	13.794462	131865300	12.62	12.66	12.37	12.5	12.5	49320900
465	2018-01-18	126.129997	126.519997	125.800003	125.860001	125.860001	6289300	279.480011	279.959991	278.579987	279.140015	273.936646	100728000	26149.55078	26153.41992	25947.32031	26017.81055	26017.81055	492780000	6.85	6.9	6.6	6.65	6.65	1337400	1.2239	1.2186	1.2267	1.2165	1	69.31	69.53	69.63	68.8	270230	0	63.66	64.2	64.28	63.47	0	38917	39125	39167	38859	11760	0	2.624	2.59	2.627	2.585	1	1006.5	1003.9	1012.3	1001.0	1	1097.3	1108.85	1111.7	1091.9	0	1690	90.297	90.65	90.765	90.205	28150	0	23.969999	24.08	23.559999	23.610001	23.485737	39198000	12.75	12.85	12.7	12.76	12.76	16605700
466	2015-07-07	111.080002	111.139999	110.050003	110.760002	110.760002	9073400	206.960007	208.169998	204.110001	208.009995	193.862274	173820200	17684.91992	17793.44922	17465.67969	17776.91016	17776.91016	105840000	20.200001	20.450001	19.85	19.950001	19.807348	898000	1.1012	1.1056	1.1061	1.0917	0	56.85	56.85	57.83	55.1	331590	1	52.91	52.84	53.52	50.66	1	34663	36002	36075	34011	44160	0	2.255	2.296	2.316	2.185	0	1032.45	1064.1	1069.65	1027.55	0	652.4	680.5	683.75	640.9	0	775	97.076	96.5	97.45	96.49	50120	1	17.440001000000002	17.459999	16.950001	16.99	16.574818	66785200	17.59	17.91	16.950001	17.76	17.76	43672000
467	2015-01-16	121.730003	123.150002	121.709999	122.519997	122.519997	14428200	198.770004	201.820007	198.550003	201.630005	186.175339	211879600	17320.0	17528.36914	17243.55078	17511.57031	17511.57031	140480000	36.25	37.5	35.950001	36.950001	36.633476	1733700	1.157	1.1633	1.165	1.1462	0	50.17	48.25	50.41	48.07	293490	1	48.47	46.81	49.33	46.41	1	39061	38095	39380	37610	31700	1	1.831	1.724	1.839	1.6980000000000002	1	1268.65	1260.2	1272.2	1254.3	1	754.3	768.8	775.0	746.0	0	1180	92.89	92.565	93.565	92.38	60080	1	21.709999	22.33	21.68	22.16	21.618477	68948500	17.74	18.459999	17.719998999999998	18.33	18.33	37738600
468	2014-12-22	114.809998	114.970001	112.410004	112.550003	112.550003	7483200	206.75	207.470001	206.460007	207.470001	191.567703	148318900	17812.25	17962.7793	17812.25	17959.43945	17959.43945	98460000	31.85	31.9	29.25	29.35	29.098577	1369300	1.2231	1.2226	1.2273	1.2216	1	60.11	61.99	62.97	59.84	195790	0	55.31	57.84	58.62	55.22	0	36155	36918	37150	35830	18140	0	2.156	2.165	2.19	2.149	0	1179.9	1196.95	1203.2	1176.0	0	815.25	805.7	812.0	805.65	1	1245	89.949	89.92	89.985	89.58	16460	1	18.4	18.5	17.360001	17.459999	17.033329000000002	73948700	21.389999	21.389999	20.860001	20.92	20.92	20581700
469	2013-11-08	124.459999	124.459999	123.620003	124.279999	124.279999	8427300	174.869995	177.309998	174.850006	177.28999299999995	159.696793	136713000	15591.54004	15764.29004	15579.34961	15761.78027	15761.78027	101200000	31.950001	32.299999	31.0	32.299999	31.944054	1580400	1.3371	1.342	1.3439	1.3317	0	105.12	103.53	105.38	102.98	242700	1	94.34	94.39	94.95	93.93	0	48144	48590	48914	48004	19880	0	2.7510000000000003	2.602	2.763	2.593	1	1445.4	1457.05	1461.2	1438.65	0	759.0	761.6	764.3	753.6	0	980	81.387	80.955	81.58	80.79	32560	1	23.870001	24.299999	23.5	24.280001	23.313072	40162600	34.080002	34.209999	33.869999	34.009998	34.009998	3722200
470	2013-01-14	161.880005	161.970001	161.130005	161.53999299999995	161.53999299999995	7289000	146.889999	147.070007	146.429993	146.970001	130.46975700000002	89567200	13488.42969	13520.17969	13459.83984	13507.32031	13507.32031	118460000	65.849998	66.699997	65.099998	65.150002	63.67989	469400	1.3383	1.334	1.3404	1.3334	1	111.88	110.62	112.15	110.31	110230	1	94.19	93.78	94.33	92.99	1	58743	58300	58964	58300	55520	1	1.848	1.848	1.848	1.848	0	1656.75	1634.85	1664.75	1634.8	1	703.7	704.6	709.8	696.4	1	1080	79.54	79.535	79.71	79.405	25940	0	45.68	45.759998	45.189999	45.23	43.428757	8074700	34.119999	34.310001	33.830002	34.279999	34.279999	3146900
471	2012-04-05	157.869995	158.679993	157.779999	158.309998	158.309998	8967700	139.380005	140.199997	139.259995	139.78999299999998	121.935814	137439400	13067.17969	13088.11035	13012.45996	13060.13965	13060.13965	109530000	65.699997	67.150002	63.950001	64.199997	62.42334399999999	764500	1.3064	1.314	1.3165	1.3034	0	123.43	122.54	123.54	121.8	183560	1	103.24	101.97	103.41	101.38	1	55976	55390	56135	55390	38630	1	2.18	2.18	2.18	2.18	0	1607.5	1602.35	1610.95	1589.85	1	645.7	634.5	647.0	629.7	1	1375	80.293	79.915	80.365	79.79	4130	1	46.950001	47.080002	46.0	46.200001	43.906509	11559200	38.73	39.349998	38.709999	39.259998	39.259998	4258300
472	2013-10-24	129.410004	130.529999	129.410004	129.899994	129.899994	10221400	174.919998	175.369995	174.509995	175.149994	157.76918	70350000	15414.87012	15528.62988	15414.12988	15509.20996	15509.20996	89240000	33.299999	34.700001	33.299999	34.450001	34.070353999999995	1711300	1.38	1.3776	1.3826	1.3764	1	106.99	107.65	108.26	106.9	242300	0	97.17	97.16	97.75	96.01	1	50107	49904	50330	49719	18330	1	2.52	2.5	2.522	2.474	1	1449.7	1437.15	1457.05	1437.15	1	747.1	744.3	751.0	744.3	1	990	79.245	79.355	79.375	79.135	13680	0	25.85	26.27	25.790001	26.129999	25.089396	56123000	34.68	35.049999	34.59	34.990002000000004	34.990002000000004	5583100
473	2013-08-13	128.490005	128.649994	127.379997	127.739998	127.739998	7336100	169.410004	169.899994	168.410004	169.610001	152.037872	80806000	15420.67969	15504.13965	15342.33984	15451.00977	15451.00977	84790000	42.099998	42.5	40.700001	41.049999	40.597626	1387100	1.3262	1.3299	1.3317	1.3233	0	109.82	109.08	110.06	108.95	112230	1	106.56	106.24	107.29	105.65	1	46268	45999	47166	45267	46810	1	2.721	2.721	2.721	2.721	1	1493.85	1494.85	1514.65	1493.45	0	736.7	736.6	742.6	735.3	0	1010	81.815	81.515	81.925	81.435	26370	1	27.799999	28.040001	27.049999	27.190001	26.107185	36959000	37.73	38.07	37.57	37.900002	37.900002	4470300
474	2012-08-30	161.259995	161.309998	160.009995	160.520004	160.520004	5813700	140.899994	140.940002	140.190002	140.490005	123.181374	96589900	13101.29004	13101.37012	12978.91016	13000.70996	13000.70996	89980000	63.799999	64.699997	63.25	63.950001	62.50696600000001	528000	1.2506	1.2531	1.2565	1.2488	0	112.65	112.5	113.44	112.25	157320	1	94.79	95.33	95.63	93.98	0	56953	57413	57535	56731	51430	0	1.628	1.628	1.628	1.628	0	1507.65	1517.0	1528.75	1501.9	0	614.9	630.95	635.0	612.0	0	1120	81.71300000000002	81.57	81.78	81.41	12380	1	46.419998	46.59	45.849998	46.02	43.735447	8065700	35.41	35.450001	34.970001	35.259998	35.259998	5136100
475	2016-04-13	119.370003	119.43	118.559998	118.769997	118.769997	8841500	207.0	208.100006	206.839996	208.0	197.03125	96336400	17741.66016	17918.34961	17741.66016	17908.2793	17908.2793	91710000	18.5	19.200001	18.1	18.299999	18.205017	1115400	1.1274	1.1385	1.1393	1.1266	0	44.18	44.44	44.94	43.76	348590	0	41.55	41.66	42.45	41.27	0	38563	38200	38600	37965	22510	1	1.766	1.778	1.797	1.757	0	998.7	1000.25	1004.1	988.55	0	542.5	546.05	551.4	537.65	0	740	94.762	94.045	94.835	94.0	26030	1	22.48	22.780001	22.17	22.25	21.89246	77053400	10.59	10.74	10.48	10.51	10.51	42934000
476	2018-02-06	126.540001	126.550003	125.220001	125.379997	125.379997	17672500	259.940002	269.700012	258.700012	269.130005	264.11322	355026800	24085.16992	24946.23047	23778.74023	24912.76953	24912.76953	823940000	6.05	6.25	5.9	5.95	5.95	2390300	1.2377	1.2367	1.2434	1.2314	1	66.86	67.02	67.6	66.53	328850	0	63.91	63.62	64.33	63.16	1	38338	38712	39114	38310	17420	0	2.805	2.73	2.807	2.648	1	994.0	994.6	1002.7	987.2	0	993.15	1014.0	1014.0	1014.0	0	1860	89.45100000000002	89.465	89.92	89.235	40150	1	22.49	22.52	21.98	22.110001	21.993633	68463900	12.7	12.88	12.67	12.7	12.7	23636300
477	2016-12-02	111.889999	112.32	111.779999	112.139999	112.139999	7416500	219.669998	220.25	219.25999500000003	219.679993	210.234619	74840300	19161.25	19196.14063	19141.17969	19170.41992	19170.41992	84920000	13.9	14.5	13.85	14.45	14.375	1335400	1.0673	1.0662	1.0692	1.0626	1	54.46	53.88	54.5	52.84	312780	1	51.67	51.04	51.76	50.21	1	40327	40031	40500	39667	280	1	2.392	2.437	2.448	2.374	0	929.9	916.15	935.75	914.35	1	746.3	745.2	749.85	745.0	0	765	100.861	100.95	101.175	100.705	41180	0	20.91	21.5	20.9	21.370001	21.026602	88022300	11.4	11.51	11.32	11.48	11.48	38122300
478	2017-06-29	117.970001	118.639999	117.910004	118.32	118.32	7705200	243.660004	243.720001	239.960007	241.350006	234.482895	106949700	21487.38086	21487.38086	21197.08008	21287.0293	21287.0293	336750000	13.1	13.25	12.7	12.9	12.9	1295500	1.1441	1.1376	1.1446	1.1373	1	47.42	47.39	48.03	47.14	179560	1	44.86	44.92	45.48	44.68	0	38599	38878	38920	38361	15910	0	2.267	2.226	2.297	2.221	1	923.8	922.6	928.0	911.75	1	846.1	855.2	860.95	843.55	0	1030	95.366	95.77	95.78	95.27	22610	0	22.16	22.200001	21.879999	21.950001	21.659719	54569900	9.27	9.34	9.18	9.21	9.21	31259000
479	2014-06-25	126.779999	127.550003	126.660004	126.989998	126.989998	6692300	194.289993	195.779999	194.25	195.580002	178.76216100000005	82782000	16817.67969	16883.53906	16799.41016	16867.50977	16867.50977	73920000	34.700001	35.900002	34.549999	35.200001	34.861427	784100	1.3630000000000002	1.3607	1.3652	1.3599	1	114.0	114.31	114.65	113.23	211910	0	106.81	106.22	107.58	105.55	1	44653	44384	44820	44114	20190	1	2.5610000000000004	2.577	2.588	2.529	0	1469.8	1471.7	1478.05	1456.25	0	834.25	829.05	833.5	828.55	1	1115	80.265	80.385	80.41	80.14	27800	0	25.469999	25.969999	25.450001	25.76	24.966406	26661400	39.119999	39.32	38.889999	39.290001	39.290001	2059500
480	2012-03-16	160.080002	161.53999299999995	159.919998	161.300003	161.300003	12549200	140.360001	140.479996	140.0	140.300003	122.380676	152893500	13253.50977	13289.08008	13231.4502	13232.62012	13232.62012	392620000	67.150002	67.5	65.699997	66.75	64.90277900000001	1745300	1.3175	1.3083	1.3189	1.3048	1	125.81	122.55	126.16	122.45	159880	1	107.17	105.45	107.36	105.14	1	57254	57944	58684	56673	81880	0	2.298	2.298	2.298	2.298	1	1672.4	1688.35	1693.35	1664.35	0	701.9	707.1	708.2	697.7	0	1475	79.734	80.23	80.385	79.73	21960	0	49.950001	50.310001	49.799999	49.93	47.451344	11395500	40.43	41.169998	40.34	41.029999	41.029999	8612400
481	2015-08-06	104.150002	104.860001	104.139999	104.389999	104.389999	3908100	210.289993	210.419998	207.649994	208.350006	194.179138	116030800	17542.60938	17572.03906	17362.85938	17419.75	17419.75	96170000	16.15	16.5	15.75	16.200001	16.084162	812400	1.0925	1.0909	1.0944	1.0876	1	49.52	49.72	49.83	48.88	236360	0	44.83	45.2	45.31	44.25	0	33708	33457	33786	33370	18010	1	2.227	2.272	2.281	2.218	0	952.8	950.1	957.8	946.35	1	599.8	591.95	602.5	591.95	1	830	97.906	97.955	98.26	97.685	26780	0	13.21	13.69	13.11	13.36	13.033523	69121200	14.85	14.9	14.68	14.87	14.87	23933000
482	2017-06-28	119.059998	119.059998	118.690002	118.900002	118.900002	4220100	242.5	243.720001	242.229996	243.490005	236.561996	70042600	21372.35938	21478.75	21372.35938	21454.60938	21454.60938	271510000	13.65	13.75	13.3	13.35	13.35	1867100	1.1378	1.1339	1.1392	1.1292	1	47.31	46.25	47.47	46.25	162580	1	44.87	43.73	44.93	43.7	1	38704	38515	38880	38515	15860	1	2.226	2.2	2.258	2.195	1	922.55	921.15	928.65	919.45	1	854.6	855.85	863.7	851.4	0	1030	95.744	96.175	96.32	95.67	39800	0	22.370001	22.469999	22.15	22.43	22.133371	30354600	9.1	9.22	9.03	9.2	9.2	29368000
483	2018-07-24	116.220001	116.43	115.910004	116.040001	116.040001	4801000	281.790009	282.559998	280.630005	281.609985	278.713348	68026900	25092.42969	25286.61914	25092.42969	25241.93945	25241.93945	274940000	5.65	5.8	5.6	5.7	5.7	805100	1.1686	1.1692	1.1719	1.1654	0	73.44	72.91	74.0	72.68	215150	1	69.91	69.0	70.24	68.78	1	38450	38230	38691	38150	14570	1	2.95	2.958	2.9730000000000003	2.945	0	836.6	834.0	848.6	829.5	1	908.6	908.3	921.4	900.2	1	2350	94.388	94.425	94.635	94.165	13350	0	21.450001	21.629999	21.450001	21.620001	21.506212	45248700	14.11	14.35	14.11	14.23	14.23	19964500
484	2013-02-04	161.190002	162.419998	161.149994	162.0	162.0	7354900	150.320007	151.270004	149.429993	149.53999299999995	132.75116	159073600	14009.79004	14009.79004	13866.830080000002	13880.080080000002	13880.080080000002	130420000	55.75	56.900002	55.5	56.299999	55.358593000000006	679400	1.3514	1.3642	1.3659	1.3504	0	115.6	116.5	116.67	115.32	214960	0	96.12	97.75	97.79	95.92	0	58418	58195	58661	57910	51800	0	1.957	1.957	1.957	1.957	0	1699.85	1688.35	1708.95	1684.85	1	756.7	757.9	762.1	748.2	1	1175	79.57300000000002	79.175	79.64	79.17	27260	1	42.029999	42.880001	41.990002	42.34	40.653843	9921100	34.889999	35.07	34.709999	34.779999	34.779999	5119900
485	2012-02-09	170.009995	170.369995	167.669998	168.020004	168.020004	16085200	135.410004	135.589996	134.559998	135.360001	117.556435	148602900	12884.41016	12924.70996	12846.41016	12890.45996	12890.45996	157080000	71.199997	71.5	69.25	69.400002	67.479446	659900	1.3283	1.3262	1.3323	1.3215	1	118.59	117.7	118.79	117.28	189770	1	99.8	99.11	100.2	98.67	1	57177	56836	57724	56831	74380	1	2.036	2.036	2.036	2.036	1	1660.0	1665.05	1673.8	1656.85	0	711.5	714.8	718.8	708.2	0	1500	78.652	78.8	78.89	78.43	26570	0	56.200001	56.43	55.25	55.25	52.50724399999999	8596700	38.389999	38.48	38.150002	38.330002	38.330002	4663500
486	2014-10-01	116.610001	117.260002	116.589996	116.769997	116.769997	7018800	196.699997	196.770004	193.910004	194.350006	178.468414	177798000	17040.46094	17041.16016	16776.13086	16804.71094	16804.71094	104240000	33.849998	34.900002	33.700001	34.150002	33.85746	953400	1.2624	1.2631	1.264	1.2584	0	94.16	94.77	96.23	93.78	247990	0	90.77	91.47	93.07	90.58	0	38702	38260	39083	38146	27210	1	2.389	2.5	2.508	2.384	0	1282.95	1292.9	1293.95	1263.6	0	784.55	774.55	785.45	763.9	1	1250	86.07600000000002	86.05	86.295	85.89	38960	1	21.48	21.84	21.389999	21.4	20.740725	32615000	34.599998	34.98	34.049999	34.150002	34.150002	6886000
487	2018-04-26	125.540001	125.57	124.690002	124.970001	124.970001	7517100	264.790009	267.25	264.290009	266.309998	262.392517	67731900	24128.7207	24402.46094	24128.7207	24322.33984	24322.33984	390360000	4.8	4.85	4.7	4.7	4.7	1291300	1.2103	1.2161	1.2211	1.2096	0	74.74	74.23	74.97	74.11	179480	1	68.11	68.2	68.77	67.72	0	39343	39436	39487	39130	11010	0	2.983	3.024	3.033	2.9810000000000003	0	910.2	914.8	919.3	908.0	0	974.05	965.0	982.0	957.0	1	2060	91.365	91.005	91.44	90.745	38970	1	22.59	22.690001	22.440001	22.59	22.471106	27482300	13.83	13.84	13.67	13.77	13.77	17213700
488	2017-01-31	115.269997	115.82	115.18	115.550003	115.550003	10421900	226.979996	227.600006	226.320007	227.52999900000003	219.030441	75880800	19913.16016	19918.16992	19784.76953	19864.08984	19864.08984	373750000	17.5	17.700001	17.15	17.65	17.55839	1168300	1.0798	1.0695	1.0814	1.0684	1	55.7	55.25	56.0	54.9	28800	1	52.8	52.65	53.61	52.29	1	41911	41536	41990	41410	16620	1	2.466	2.484	2.499	2.4330000000000003	0	999.25	992.05	1002.65	989.4	1	755.4	740.0	759.5	740.0	1	0	99.481	100.39	100.505	99.4	57720	0	23.73	23.93	23.67	23.93	23.613533	92955600	11.4	11.48	11.28	11.32	11.32	19187000
489	2016-01-07	105.830002	106.239998	105.190002	106.150002	106.150002	11730400	195.330002	197.440002	193.589996	194.050003	182.874039	213436100	16888.35938	16888.35938	16463.63086	16514.09961	16514.09961	176240000	15.65	16.75	15.55	16.4	16.314878	805200	1.0936	1.0779	1.0941	1.077	1	33.75	34.52	34.74	32.16	291510	0	33.27	34.11	34.27	32.12	0	34531	33825	34589	33639	32570	1	2.149	2.1830000000000003	2.2	2.119	0	875.55	879.65	885.3	863.3	0	493.5	506.0	507.3	487.85	0	640	98.272	99.325	99.385	98.24	39140	0	14.5	15.01	14.38	14.88	14.640891	78644600	9.89	10.2	9.85	9.9	9.9	51997700
490	2017-07-12	116.209999	116.330002	115.870003	116.029999	116.029999	4654400	243.300003	244.199997	243.300003	244.00999500000003	237.0672	59610400	21467.92969	21580.78906	21467.92969	21532.14063	21532.14063	267870000	12.2	12.4	12.1	12.15	12.15	968000	1.1412	1.1467	1.1491	1.1392	0	47.74	48.21	48.79	47.35	333700	1	45.42	45.8	46.54	45.17	0	36968	36933	37190	36668	19240	1	2.32	2.359	2.359	2.302	0	917.85	904.55	922.55	903.85	1	861.55	848.25	865.7	848.25	1	1030	95.512	95.42	95.745	95.275	20850	1	21.940001	22.059999	21.700001	21.74	21.452496	39815200	9.46	9.55	9.27	9.33	9.33	38201300
491	2015-01-23	124.43	124.5	123.349998	124.230003	124.230003	6266900	205.789993	206.100006	204.809998	204.970001	189.259323	115637000	17812.5	17812.5	17667.5293	17672.59961	17672.59961	97110000	31.200001	31.200001	28.25	28.35	28.107143	2365300	1.1208	1.1366	1.1374	1.1114	0	48.79	49.11	49.8	48.55	245340	1	45.33	46.69	47.82	45.27	0	39965	39999	40260	39725	19040	0	1.789	1.875	1.875	1.781	0	1269.1	1282.95	1283.05	1265.7	0	774.85	769.75	775.45	765.0	1	1180	95.053	94.42	95.775	94.35	57850	1	22.219999	22.309999	21.620001	21.74	21.208742	50922300	17.18	17.469998999999998	16.959999	17.0	17.0	32067700
492	2012-09-21	172.929993	173.179993	171.53999299999995	171.96000700000005	171.96000700000005	13361300	146.639999	146.669998	145.809998	145.869995	128.581268	108737500	13597.24023	13647.09961	13571.53027	13579.46973	13579.46973	429610000	80.199997	80.800003	77.699997	77.75	75.99556700000002	2746100	1.298	1.2969	1.3047	1.2954	1	111.42	110.5	111.7	110.08	161970	1	92.98	93.06	93.97	92.72	1	63371	64448	64599	63111	85910	0	1.754	1.754	1.754	1.754	0	1635.8	1629.8	1647.15	1629.8	1	672.1	665.1	678.5	665.0	1	1275	79.398	79.46	79.52	79.11	18660	0	55.110001	55.25	54.310001	54.810001	52.089088	13869600	34.619999	34.740002000000004	34.349998	34.490002000000004	34.490002000000004	7118500
493	2015-10-14	112.629997	113.949997	112.300003	113.809998	113.809998	10207800	200.179993	200.869995	198.940002	199.289993	186.701492	99106200	17079.08008	17111.38086	16887.66992	16924.75	16924.75	120110000	19.25	20.25	19.0	20.1	19.995676	1237300	1.1473	1.1378	1.149	1.1374	1	49.15	49.22	49.52	48.71	63280	0	46.3	46.81	47.09	46.06	0	37575	37419	37653	36953	25150	1	1.975	2.047	2.049	1.974	0	1000.3	989.15	1001.8	985.85	1	700.85	684.05	704.5	682.25	1	765	93.957	94.79	94.795	93.86	36030	0	16.24	16.99	16.17	16.9	16.487017	126780700	14.98	15.16	14.85	15.05	15.05	18763700
494	2013-11-12	123.510002	123.870003	121.730003	122.449997	122.449997	7705600	176.940002	177.360001	176.369995	176.96000700000005	159.399521	83990000	15773.15039	15793.37988	15708.29004	15750.669919999998	15750.669919999998	79260000	33.25	33.599998	32.299999	32.5	32.14185	879500	1.3436	1.3407	1.3457	1.3359	1	105.81	106.4	107.38	105.51	156690	0	93.05	95.05	95.27	92.91	0	47750	48150	48489	47659	19480	0	2.774	2.766	2.792	2.753	1	1432.15	1434.1	1444.35	1430.75	0	739.1	753.5	753.6	738.9	0	980	81.252	81.19	81.545	81.08	21320	1	24.049999	24.32	23.66	23.780001	22.832985	37518000	34.110001000000004	34.299999	33.5	33.639999	33.639999	7539200
495	2014-10-22	119.690002	119.790001	119.25	119.339996	119.339996	3740200	194.410004	194.910004	192.610001	192.690002	176.944031	151822000	16615.25977	16653.89063	16459.84961	16461.32031	16461.32031	92050000	35.0	35.25	34.150002	34.150002	33.85746	789000	1.2649	1.2716	1.274	1.2636	0	84.71	86.46	87.07	84.47	264810	0	80.36	82.61	83.22	80.28	0	38209	38674	38719	38070	21430	0	2.22	2.216	2.25	2.178	0	1266.1	1282.5	1283.95	1262.55	0	776.7	775.85	784.0	768.5	1	1230	85.854	85.47	85.895	85.325	34250	1	20.969999	21.059999	20.42	20.440001	19.810299	40030800	31.469999	31.5	30.459999	30.549999	30.549999	8602000
496	2015-02-26	116.540001	116.550003	115.830002	116.07	116.07	4025400	211.520004	211.710007	210.649994	211.380005	195.177979	72697900	18224.41016	18239.42969	18157.07031	18214.41992	18214.41992	81500000	27.85	28.1	27.0	27.65	27.452288	1240800	1.1198	1.1361	1.1381	1.1184	0	60.05	61.85	62.63	59.66	261450	0	48.92	51.03	51.25	47.83	0	36628	36650	37098	36559	21500	1	2.031	1.972	2.0380000000000003	1.931	1	1177.85	1173.75	1192.45	1171.15	1	810.25	808.9	815.5	806.0	1	1180	95.336	94.26	95.41	94.075	56170	1	21.120001	21.15	20.889999	20.959999	20.447803	23794700	18.280001	18.43	17.58	18.030001	18.030001	40116700
497	2018-04-27	125.199997	125.620003	125.169998	125.5	125.5	5654000	267.0	267.339996	265.5	266.559998	262.638824	57053600	24342.14063	24359.38086	24194.44922	24311.18945	24311.18945	392810000	4.65	4.8	4.5	4.8	4.8	2220600	1.213	1.2105	1.2135	1.2055	1	74.64	74.72	75.03	74.35	156530	0	67.98	68.11	68.34	67.64	0	39004	39244	39310	38975	9950	0	2.959	2.987	2.988	2.955	0	916.8	910.1	917.9	906.5	1	958.3	971.95	972.3	957.4	0	2060	91.343	91.385	91.79	91.29	30520	0	22.67	22.76	22.59	22.73	22.610369	24142000	13.68	13.8	13.67	13.73	13.73	12811800
498	2015-01-08	116.449997	116.870003	115.849998	115.940002	115.940002	7033700	204.009995	206.160004	203.990005	205.899994	190.118027	147217800	17591.9707	17916.03906	17591.9707	17907.86914	17907.86914	114890000	33.75	34.150002	32.0	32.450001	32.17202	1309600	1.1793	1.1839	1.1848	1.1753	0	50.96	51.06	51.91	49.81	243420	0	48.97	48.86	49.73	47.81	1	36954	37612	37613	36850	21320	0	2.018	1.976	2.03	1.968	1	1220.3	1220.35	1227.75	1216.0	0	793.1	803.25	803.25	791.55	1	1210	92.602	92.235	92.76	92.22	28010	1	20.23	20.57	19.610001	19.790001	19.306395	46813900	18.280001	18.59	18.059999	18.549999	18.549999	26705500
499	2013-09-09	134.130005	134.320007	133.669998	133.910004	133.910004	5090500	166.449997	167.729996	166.449997	167.630005	150.263	87559300	14927.19043	15088.41016	14927.19043	15063.12012	15063.12012	90660000	42.349998	42.349998	40.150002	40.349998	39.905338	1320200	1.3255	1.3169	1.3281	1.3159	1	113.72	115.93	116.18	113.0	200570	0	108.96	110.34	110.52	108.82	0	54117	54507	54787	53937	7540	0	2.914	2.942	2.951	2.875	0	1486.8	1497.8	1499.2	1481.4	0	681.4	696.1	696.1	680.7	0	0	81.796	82.25	82.33	81.685	31870	0	28.01	28.18	27.559999	27.65	26.548862	29911900	39.240002	39.360001	38.84	38.939999	38.939999	7909900
500	2016-07-01	127.660004	128.419998	127.440002	128.410004	128.410004	14940700	209.479996	210.490005	209.289993	209.919998	199.884521	106055300	17924.24023	18002.38086	17916.91016	17949.36914	17949.36914	82160000	22.950001	23.700001	22.85	23.549999	23.427767000000006	1097300	1.1136	1.1104	1.1169	1.107	1	50.35	49.9	50.66	49.25	248690	1	49.26	48.41	49.33	47.93	1	45559	45145	45646	44601	2730	1	1.456	1.471	1.473	1.382	0	1064.3	1028.5	1065.75	1026.3	1	606.3	598.33	607.05	592.1	1	650	95.714	95.955	96.17	95.48	21140	0	28.5	29.200001	28.440001	29.049999	28.583189	86021800	11.52	11.78	11.5	11.78	11.78	20567100
501	2015-06-01	115.019997	115.5	113.900002	114.0	114.0	8254000	211.940002	212.339996	210.619995	211.570007	196.225296	93338800	18017.82031	18105.83008	17982.06055	18040.36914	18040.36914	85640000	24.4	24.5	23.65	23.85	23.679461	389800	1.0928	1.0989	1.0991	1.0888	0	64.88	65.59	65.8	64.25	217980	0	60.21	60.32	60.67	59.36	0	38242	38242	39150	38030	28630	0	2.1830000000000003	2.128	2.199	2.106	1	1104.35	1111.45	1123.95	1102.9	0	772.65	777.6	778.95	772.55	0	1060	97.473	96.99	97.76	96.975	50330	1	19.83	19.91	19.450001	19.49	19.013725	25069200	20.360001	20.48	20.040001	20.360001	20.360001	15483800
502	2014-07-25	124.480003	125.93	124.43	125.790001	125.790001	5638800	198.089996	198.259995	197.330002	197.720001	180.718124	76837000	17079.5	17082.33008	16915.65039	16960.57031	16960.57031	67290000	37.150002	39.0	37.049999	38.950001	38.575356	812100	1.3432	1.3466	1.3478	1.3422	0	108.39	107.2	108.46	106.73	253170	1	101.91	102.12	102.61	101.08	0	44281	43964	44337	43875	14820	1	2.467	2.503	2.52	2.464	0	1481.2	1473.15	1481.65	1470.45	1	878.8	884.3	884.3	884.3	1	1240	81.125	80.945	81.2	80.9	24570	1	26.1	26.83	26.040001	26.82	25.99375	37295300	37.509998	38.0	37.419998	37.77	37.77	2727700
503	2012-06-01	155.410004	158.309998	154.869995	157.5	157.5	27399400	129.410004	131.5	128.160004	128.160004	111.791191	253240900	12391.55957	12391.62988	12107.48047	12118.57031	12118.57031	162940000	56.5	58.049999	56.25	57.150002	55.568451	1323400	1.2435	1.2361	1.2458	1.2288	1	98.43	101.69	101.95	97.54	324330	0	83.28	86.45	86.61	82.31	0	54445	54002	54682	52813	107050	1	1.459	1.459	1.459	1.459	0	1444.05	1406.15	1447.55	1388.7	1	612.3	605.65	614.15	605.65	1	1250	82.973	83.21	83.67	82.7	57680	0	44.830002	46.869999	44.779999	46.580002	44.267654	35430300	31.700001	31.870001	31.030001	31.43	31.43	14618000
504	2013-09-16	127.480003	128.020004	126.330002	126.449997	126.449997	9829100	171.160004	171.240005	170.03999299999995	170.309998	152.665344	106299200	15381.36035	15549.87012	15381.36035	15494.78027	15494.78027	105740000	35.75	36.200001	34.950001	35.549999	35.158234	1556900	1.3334	1.3306	1.3386	1.3296	1	110.07	111.25	111.49	108.73	249440	0	106.16	107.59	108.09	106.15	0	49832	49752	50052	48866	22900	0	2.862	2.89	2.89	2.777	0	1438.0	1455.95	1462.8	1433.5	0	704.3	707.9	710.95	704.1	1	0	81.072	81.16	81.19	81.005	610	0	25.780001	26.030001	25.370001	25.389999	24.378866	36537700	38.25	38.509998	38.099998	38.110001	38.110001	6052600
505	2018-08-29	114.160004	114.209999	113.849998	114.199997	114.199997	5616300	290.160004	291.73999	289.890015	291.480011	288.481842	61485500	26082.5293	26167.93945	26035.30078	26124.57031	26124.57031	214960000	4.8	5.1	4.7	5.0	5.0	581500	1.1708	1.1695	1.1712	1.1652	1	77.14	75.99	77.42	75.67	130440	1	70.3	69.22	70.39	69.03	1	37135	37048	37215	36950	18050	1	2.886	2.878	2.898	2.866	1	797.2	792.0	798.9	786.7	1	958.5	933.0	959.8	933.0	1	2390	94.522	94.63	94.86	94.44	18770	0	19.0	19.120001	18.889999	18.99	18.890053	32824200	14.53	14.67	14.48	14.66	14.66	17719500
506	2015-12-24	102.82	103.050003	102.769997	103.050003	103.050003	1710200	205.720001	206.330002	205.419998	205.679993	193.834213	48542200	17593.25977	17606.33984	17543.94922	17552.16992	17552.16992	40350000	15.85	16.25	15.75	16.15	16.066175	200800	1.0972	1.0913	1.0976	1.0903	1	37.89	37.77	38.1	36.91	111020	1	38.11	37.96	38.38	37.48	1	34345	34237	34399	34173	7300	1	2.245	2.257	2.266	2.239	0	884.45	872.55	886.0	871.6	1	559.3	556.7	556.7	555.8	1	660	98.016	98.39	98.39	97.935	9150	0	14.08	14.29	14.06	14.27	14.040693	24429100	11.34	11.35	11.23	11.3	11.3	19038100
507	2014-07-09	127.540001	128.259995	127.18	127.839996	127.839996	8362700	196.729996	197.300003	196.309998	197.119995	180.169693	72992000	16916.83008	16998.94922	16913.81055	16985.60938	16985.60938	67120000	37.799999	39.799999	37.650002	39.549999	39.169579	1319300	1.3645	1.3613	1.3648	1.3601	1	108.28	108.97	109.0	108.12	173180	0	101.95	103.53	103.68	101.93	0	44787	44895	45096	44735	11600	0	2.556	2.559	2.603	2.543	0	1510.0	1502.15	1513.65	1499.95	1	872.7	872.75	876.0	870.5	0	1125	80.042	80.195	80.275	80.025	18690	0	26.620001	27.24	26.59	27.15	26.313583	45722200	37.889999	37.91	37.619999	37.689999	37.689999	5838100
508	2018-09-10	113.260002	113.43	113.0	113.150002	113.150002	2316500	288.73999	289.040009	287.880005	288.100006	285.136597	50210900	25991.91016	26039.96094	25854.13086	25857.07031	25857.07031	252170000	4.25	4.4	4.2	4.25	4.25	1291400	1.1594	1.156	1.1617	1.1526	1	77.37	77.08	77.92	76.9	244530	1	67.86	68.39	68.81	67.64	0	37494	37195	37527	37163	15070	1	2.935	2.944	2.95	2.93	0	786.3	782.1	801.1	776.7	1	983.6	992.0	992.0	987.0	1	2400	95.11	95.385	95.54	94.985	23110	0	17.889999	17.940001000000006	17.57	17.610001	17.517317000000002	36646400	14.38	14.42	14.17	14.21	14.21	9941300
509	2012-04-26	160.46000700000005	161.380005	160.100006	161.029999	161.029999	10918700	138.889999	140.320007	138.809998	140.160004	122.258545	136291600	13090.11035	13227.82031	13075.95996	13204.62012	13204.62012	107570000	70.75	71.5	70.150002	71.050003	69.083786	810400	1.3209	1.3222	1.3264	1.3199	0	119.92	119.05	120.17	118.78	225240	1	104.16	103.97	104.94	103.86	1	55924	55334	56048	55259	52290	1	1.947	1.947	1.947	1.947	0	1569.35	1556.4	1574.2	1554.6	1	668.8	662.7	674.4	656.4	1	1385	79.001	79.1	79.17	78.9	17260	0	46.32	46.450001	45.869999	46.25	43.954029	12882600	39.439999	39.720001	39.380001	39.529999	39.529999	5353300
510	2015-07-02	111.660004	111.839996	111.410004	111.760002	111.760002	3838600	208.070007	208.270004	206.809998	207.320007	193.219238	104373700	17763.32031	17825.49023	17687.51953	17730.10938	17730.10938	83080000	20.200001	20.5	20.0	20.450001	20.303772	546200	1.1084	1.1054	1.1124	1.1031	1	62.07	61.92	63.2	61.75	206000	1	56.5	56.89	57.98	56.53	0	35435	35300	35625	35147	600	1	2.386	2.4290000000000003	2.47	2.364	0	1084.55	1083.5	1087.5	1075.05	1	694.15	698.0	702.8	689.0	0	800	96.29	96.58	96.67	96.03	40950	0	17.389999	17.67	17.370001000000002	17.629998999999994	17.199177	35636600	19.16	19.42	18.93	18.93	18.93	18402500
511	2017-05-08	117.029999	117.139999	116.68	116.75	116.75	5438400	239.75	239.919998	239.169998	239.660004	231.710999	48385700	20991.25977	21017.89063	20971.05078	21012.2793	21012.2793	276150000	17.1	18.0	17.1	17.75	17.75	1603300	1.0924	1.0998	1.1024	1.0917	0	49.34	49.27	49.92	48.48	400720	1	46.5	46.36	46.98	45.73	1	38011	38099	38287	37926	10880	1	2.389	2.361	2.39	2.327	1	919.45	924.25	925.1	911.95	0	804.9	812.4	817.0	804.45	0	980	98.936	98.37	99.055	98.355	29510	1	21.58	21.59	21.290001	21.540001	21.25514	26305200	9.65	9.75	9.53	9.67	9.67	30537500
512	2018-09-07	113.260002	113.599998	112.970001	113.230003	113.230003	3714000	286.980011	288.700012	286.709991	287.600006	284.641754	73524800	25951.01953	26002.99023	25818.39063	25916.53906	25916.53906	281350000	4.35	4.45	4.2	4.3	4.3	1326300	1.1553	1.1624	1.1651	1.155	0	76.83	76.69	77.1	75.88	209000	1	68.17	68.33	68.46	67.23	0	37167	37100	37380	36908	21400	1	2.939	2.875	2.95	2.8710000000000004	1	781.9	792.4	794.8	775.1	0	965.8	961.0	976.4	957.6	1	2400	95.329	95.0	95.42	94.83	26240	1	17.75	18.01	17.58	17.879998999999994	17.785894	42474300	14.13	14.29	14.07	14.28	14.28	13748700
513	2015-02-17	116.400002	116.540001	115.580002	116.010002	116.010002	7225200	209.399994	210.320007	209.100006	210.110001	194.00531	76968200	18019.80078	18052.00977	17951.41016	18047.58008	18047.58008	98760000	24.4	25.25	24.1	24.950001	24.771593	881800	1.1412	1.1354	1.145	1.1322	1	62.53	61.68	63.0	60.27	277970	1	53.23	52.77	54.16	50.83	1	36374	37817	37817	36201	25390	0	2.145	2.017	2.152	1.998	1	1181.75	1208.25	1210.1	1168.75	0	784.55	792.05	795.1	778.0	0	1190	94.147	94.515	94.54	93.835	25850	0	20.74	20.91	20.5	20.57	20.067333	47904200	19.379999	20.190001	18.99	19.790001	19.790001	30491200
514	2014-01-30	119.669998	120.220001	119.599998	119.769997	119.769997	8746500	178.830002	179.809998	178.259995	179.229996	162.32103	118938100	15743.03027	15907.53027	15733.26953	15848.61035	15848.61035	92100000	32.099998	32.349998	31.75	31.9	31.593164	1042300	1.3556	1.3662	1.3666	1.3543	0	107.95	107.85	108.4	107.65	188730	1	98.03	97.5	98.66	97.41	1	43220	44326	44450	43080	36370	0	2.697	2.688	2.7260000000000004	2.675	1	1385.3	1415.9	1416.15	1380.2	0	706.8	715.3	717.6	705.3	0	1050	81.193	80.64	81.245	80.635	24070	1	23.309999	23.620001	23.25	23.49	22.766338	39061500	35.110001000000004	35.18	34.939999	34.950001	34.950001	3274800
515	2012-01-03	154.759995	156.300003	154.550003	155.919998	155.919998	13385800	127.760002	128.380005	127.43	127.5	110.730225	193697900	12221.19043	12479.65039	12221.19043	12397.37988	12397.37988	152560000	70.699997	73.75	70.699997	73.699997	71.204666	695400	1.3051	1.2933	1.3077	1.2931	1	112.13	108.35	112.44	108.35	178620	1	102.91	99.71	103.19	99.66	1	53109	51493	53500	51493	85070	1	1.956	1.956	1.956	1.956	1	1436.2	1408.55	1436.2	1405.8	1	664.8	656.6	671.3	651.4	1	1400	79.91199999999998	80.155	80.225	79.83	20040	0	52.790001	54.02	52.759998	53.799999	51.129227	13011400	39.240002	39.75	39.240002	39.689999	39.689999	12369900
516	2013-08-14	127.660004	129.070007	127.57	129.0	129.0	8713200	169.529999	169.800003	168.699997	168.740005	151.258041	79829200	15447.70996	15453.080080000002	15316.62012	15337.66016	15337.66016	91030000	41.650002	43.650002	41.450001	42.900002	42.427238	1783600	1.3256	1.3262	1.3279	1.3239	0	110.2	109.51	110.36	109.05	97930	1	106.98	106.62	107.14	105.68	1	46573	46247	46690	45815	27440	1	2.712	2.712	2.712	2.712	0	1512.25	1493.5	1514.15	1485.8	1	744.8	736.5	744.9	733.6	1	1010	81.758	81.795	81.905	81.66	20070	0	27.459999	28.76	27.43	28.700001	27.557049	53862500	37.849998	38.139999	37.650002	38.09	38.09	5099900
517	2013-02-12	159.350006	160.050003	158.880005	159.889999	159.889999	7632300	151.779999	152.300003	151.610001	152.020004	134.952759	65392700	13971.24023	14038.96973	13968.94043	14018.7002	14018.7002	117180000	54.650002	55.349998	53.900002	55.0	54.080326	657700	1.3454	1.3406	1.3476	1.3365	1	118.66	118.27	118.9	117.81	98000	1	97.57	97.02	97.85	96.74	1	57555	57502	57633	57211	55460	0	1.979	1.979	1.979	1.979	1	1722.45	1696.75	1724.55	1687.85	1	773.5	759.3	774.6	752.8	1	1200	80.163	80.415	80.59	79.99	27870	0	41.419998	41.990002	41.139999	41.919998	40.250576	11065200	35.259998	35.389999	35.169998	35.279999	35.279999	2730600
518	2016-05-17	121.580002	122.519997	121.480003	122.220001	122.220001	8619800	206.460007	206.800003	204.229996	204.850006	194.047379	114924900	17701.46094	17701.46094	17469.91992	17529.98047	17529.98047	103260000	24.299999	25.799999	24.0	25.35	25.218426	1343200	1.1314	1.1321	1.135	1.1303	0	49.28	49.03	49.75	48.57	262320	1	48.56	47.95	48.81	47.58	1	41180	41157	41369	40760	19470	1	1.7719999999999998	1.753	1.776	1.736	1	1056.6	1054.5	1063.3	1043.5	1	584.6	592.0	596.0	581.8	0	675	94.531	94.55	94.74	94.31	11830	0	25.18	25.85	24.92	25.58	25.168951	60077800	11.75	11.93	11.71	11.92	11.92	22310900
519	2016-11-16	117.269997	117.269997	116.580002	116.769997	116.769997	5269900	217.559998	218.139999	217.419998	217.869995	208.502457	64761400	18909.84961	18909.84961	18825.89063	18868.14063	18868.14063	87320000	14.1	14.35	13.65	14.15	14.076557	1683300	1.069	1.0724	1.0763	1.0668	0	46.63	46.88	47.56	46.25	335480	0	45.36	45.81	46.45	45.08	0	41238	41541	41637	41064	11400	0	2.214	2.226	2.297	2.205	0	944.75	943.55	949.9	926.4	1	720.15	701.45	719.0	694.15	1	800	100.438	100.07	100.6	99.915	43020	1	21.9	22.0	21.389999	21.84	21.48905	55382700	10.28	10.46	10.15	10.23	10.23	41035900
520	2014-11-12	112.050003	112.169998	111.230003	111.5	111.5	5133300	203.350006	204.240005	203.309998	203.960007	187.293091	90120300	17604.75	17626.71094	17536.16992	17612.19922	17612.19922	75980000	29.25	30.1	28.200001	28.75	28.503717	1263300	1.2439	1.2476	1.2499	1.2418	0	80.38	81.25	81.65	79.72	116120	0	76.89	77.64	78.22	76.77	0	34695	34758	34955	34514	21020	0	2.373	2.373	2.377	2.319	1	1199.65	1201.4	1211.3	1197.65	0	773.65	772.7	783.75	769.65	1	1230	87.906	87.765	87.98	87.47	32510	1	18.43	18.700001	17.790001	18.24	17.678076	46634200	29.24	29.57	29.08	29.139999	29.139999	6031000
521	2017-09-22	123.029999	123.389999	122.93	123.239998	123.239998	6011900	249.050003	249.630005	249.020004	249.440002	243.54538	51214000	22334.07031	22364.31055	22299.58008	22349.58984	22349.58984	297140000	11.35	11.45	11.2	11.3	11.3	669500	1.1954	1.1942	1.2006	1.1937	1	56.86	56.5	56.91	56.22	208360	1	50.27	50.3	50.39	49.91	0	39727	40012	40060	39630	12790	0	2.253	2.275	2.276	2.239	0	933.45	940.3	946.45	931.7	0	920.5	918.0	918.0	918.0	1	1160	91.967	91.945	92.005	91.575	24070	0	23.43	23.52	23.299999	23.469999	23.159616	34951800	10.2	10.26	10.18	10.24	10.24	13084800
522	2018-07-19	115.129997	116.470001	115.120003	115.809998	115.809998	14227600	280.309998	280.73999	279.459991	280.0	277.119934	61412100	25139.15039	25154.16992	25052.61914	25064.5	25064.5	285760000	5.35	5.5	5.3	5.35	5.35	643000	1.1643	1.1639	1.168	1.1574	1	72.58	73.06	73.79	71.83	313810	0	69.52	68.92	70.17	67.81	1	38294	38378	38398	37873	19300	0	2.838	2.88	2.897	2.8310000000000004	0	809.2	821.6	822.1	794.7	0	866.2	902.1	905.9	853.3	0	2330	94.942	94.82	95.44	94.665	40050	1	21.5	21.92	21.48	21.58	21.466421	46406300	14.08	14.29	14.03	14.13	14.13	22130300
523	2014-11-11	111.080002	112.760002	110.870003	112.040001	112.040001	8603200	204.059998	204.309998	203.649994	204.179993	187.495117	54499400	17615.64063	17638.21094	17584.93945	17614.90039	17614.90039	52880000	26.85	29.6	26.799999	28.9	28.652431	1766600	1.2475	1.2421	1.25	1.2394	1	81.67	82.13	82.38	80.46	213420	0	77.53	77.22	78.08	76.46	1	34805	34455	34940	34287	26290	1	2.371	2.373	2.373	2.369	1	1201.2	1202.35	1211.8	1191.5	0	772.7	761.95	774.75	755.0	1	1230	87.719	87.83	88.155	87.43	26760	0	17.77	18.549999	17.73	18.219999	17.658693	86722200	29.34	29.59	29.02	29.42	29.42	4859600
524	2015-07-08	111.379997	111.650002	111.080002	111.089996	111.089996	5694900	206.419998	206.759995	204.25	204.529999	190.618958	164020100	17759.00977	17759.00977	17496.2207	17515.41992	17515.41992	69830000	20.1	20.35	19.85	19.950001	19.807348	303400	1.1077	1.1012	1.1094	1.0974	1	57.05	57.25	57.75	55.87	301110	1	51.86	52.97	53.03	50.97	0	35000	34567	35167	34100	31630	1	2.197	2.256	2.256	2.176	0	1025.6	1032.55	1038.7	1010.95	0	652.5	648.0	648.0	648.0	1	775	96.472	96.905	97.09	96.205	39480	0	17.16	17.280001000000002	16.84	16.860001	16.447994	23785000	17.620001000000002	17.700001	17.07	17.379998999999998	17.379998999999998	23668700
525	2012-08-06	155.919998	156.729996	155.740005	156.300003	156.300003	4610800	139.720001	140.169998	139.559998	139.619995	122.418549	86326200	13099.87988	13187.28027	13099.71973	13117.50977	13117.50977	84270000	54.75	56.75	54.5	55.349998	53.81826	568100	1.2401	1.2379	1.2444	1.2341	1	109.55	108.6	109.77	107.9	149980	1	92.08	91.39	92.38	90.68	1	53344	53265	53445	53151	32800	1	1.565	1.565	1.565	1.565	0	1401.3	1407.15	1408.55	1393.05	0	579.0	577.4	582.4	573.7	0	1150	82.304	82.405	82.625	82.125	15130	0	42.93	44.16	42.84	43.73	41.559124	12916100	33.950001	34.48	33.900002	34.419998	34.419998	6693600
526	2015-09-09	106.639999	106.709999	105.480003	106.129997	106.129997	8800600	199.320007	199.470001	194.350006	194.759995	181.513458	140901400	16505.03906	16664.65039	16220.09961	16253.57031	16253.57031	118790000	13.7	14.2	13.55	13.65	13.579152	1131200	1.1207	1.1202	1.1219	1.1133	1	47.58	49.39	50.04	47.32	173220	0	44.09	45.83	46.3	44.08	0	35294	35800	35988	35260	20060	0	2.195	2.186	2.254	2.17	1	983.7	1005.75	1011.05	980.15	0	577.95	589.9	595.0	575.4	0	780	96.01	95.86	96.42	95.86	57440	1	13.36	13.52	13.1	13.17	12.848166	52551500	14.99	15.06	14.45	14.52	14.52	21631600
527	2017-07-18	117.989998	118.330002	117.879997	118.110001	118.110001	7158600	245.059998	245.720001	244.669998	245.660004	238.670242	42742500	21589.93945	21589.93945	21471.14063	21574.73047	21574.73047	251110000	12.4	12.5	12.25	12.4	12.4	598700	1.1555	1.148	1.1585	1.1473	1	48.84	48.4	49.41	48.24	251500	1	46.25	46.07	47.0	45.89	1	37695	37492	37776	37317	18240	1	2.261	2.312	2.316	2.257	0	930.05	925.05	934.4	925.0	1	864.4	864.05	868.3	860.3	0	1030	94.402	94.95	94.97	94.275	33620	0	22.23	22.27	22.120001	22.139999	21.847206	30865800	9.6	9.61	9.47	9.54	9.54	26992800
528	2013-01-03	162.479996	162.880005	160.830002	161.199997	161.199997	16117500	145.990005	146.369995	145.339996	145.729996	129.368927	144761800	13413.00977	13430.59961	13358.29981	13391.36035	13391.36035	129630000	66.25	66.300003	63.049999	63.349998	61.920502	649600	1.3048	1.3187	1.3192	1.3046	0	112.14	112.2	112.42	111.63	190290	0	92.84	92.93	93.32	92.51	0	58651	58910	59340	58550	56890	0	1.911	1.911	1.911	1.911	1	1555.15	1571.65	1580.75	1555.15	0	693.2	707.0	707.8	691.17	0	1080	80.515	79.93	80.595	79.92	33630	1	46.740002	47.060001	45.07	45.139999	43.342342	22829200	33.849998	33.950001	33.700001	33.740002000000004	33.740002000000004	3915400
529	2013-05-13	138.46000700000002	138.970001	138.160004	138.429993	138.429993	6714100	163.199997	163.809998	162.820007	163.53999299999995	145.825119	81843200	15113.419919999998	15113.419919999998	15053.45996	15091.67969	15091.67969	94280000	37.549999	37.849998	36.549999	36.549999	35.938839	545600	1.2976	1.2957	1.2999	1.2942	0	102.82	103.26	103.86	102.25	173550	0	94.95	95.84	95.89	94.55	0	45118	44901	45340	44861	44410	0	1.917	1.917	1.917	1.917	1	1487.65	1491.8	1495.35	1477.65	0	718.5	706.5	719.0	700.7	1	0	83.365	83.265	83.455	83.15	21770	1	29.35	29.5	29.030001	29.030001	27.873911	11824200	33.91	34.080002	33.66	33.860001000000004	33.860001000000004	4362300
530	2018-07-25	116.790001	116.839996	116.269997	116.68	116.68	5479600	281.329987	284.369995	281.27999900000003	284.01001	281.088684	78882900	25183.69922	25432.86914	25113.55078	25414.09961	25414.09961	273670000	5.7	5.8	5.6	5.7	5.7	527600	1.1728	1.1684	1.1739	1.1663	1	73.93	73.7	74.6	73.07	210870	1	70.58	69.93	70.84	69.36	1	38559	38369	38683	38350	11590	1	2.9730000000000003	2.949	2.9760000000000004	2.928	1	847.4	836.6	847.8	835.5	1	928.3	908.0	936.8	907.0	1	2350	94.129	94.375	94.45	93.905	19410	0	21.709999	21.799999	21.5	21.799999	21.685263	43773100	14.28	14.48	14.17	14.42	14.42	21492300
531	2016-04-08	118.07	118.769997	117.980003	118.43	118.43	9078900	205.339996	205.850006	203.869995	204.5	193.715836	95040600	17555.39063	17694.50977	17528.16016	17576.96094	17576.96094	79990000	16.549999	17.549999	16.4	17.0	16.911764	2365900	1.1401	1.1379	1.1421	1.1349	1	41.94	39.68	42.01	39.62	340220	1	39.67	37.54	39.86	37.47	1	36671	36600	36699	36150	14690	1	1.717	1.7009999999999998	1.7380000000000002	1.699	1	968.75	957.9	969.9	955.35	1	538.65	536.7	544.0	534.6	1	740	94.252	94.585	94.7	94.09	19260	0	20.709999	21.549999	20.700001	21.440001	21.095476	69638900	9.98	10.11	9.93	10.03	10.03	47156500
532	2014-02-26	128.490005	128.759995	127.419998	128.110001	128.110001	7052900	185.110001	185.600006	184.330002	184.850006	167.410782	98677200	16180.36035	16252.34961	16155.86035	16198.41016	16198.41016	93980000	34.950001	35.549999	33.950001	34.200001	33.871044	1284000	1.3688	1.3744	1.3758	1.3661	0	109.52	109.56	109.97	109.2	186710	1	102.62	102.07	102.93	101.61	1	46642	47851	47942	46202	29830	0	2.6660000000000004	2.707	2.719	2.662	0	1429.5	1439.7	1441.35	1425.3	0	731.9	738.7	738.9	728.0	0	0	80.46300000000002	80.16	80.555	80.125	22710	1	26.1	26.299999	25.780001	26.049999	25.247469	37403200	36.740002	36.91	36.639999	36.75	36.75	2029100
533	2016-03-04	121.129997	122.370003	120.220001	120.540001	120.540001	16261100	200.009995	201.350006	199.029999	200.429993	188.886597	129293600	16945.0	17062.38086	16898.83984	17006.76953	17006.76953	106910000	16.299999	17.799999	16.15	17.35	17.259949	2999300	1.1004	1.0958	1.1045	1.0903	1	38.72	37.04	38.95	36.82	295790	1	36.31	34.7	36.38	34.44	1	36821	36594	37230	36553	90	1	1.876	1.835	1.902	1.818	1	981.05	947.5	988.4	944.3	1	563.0	541.25	563.85	535.0	1	695	97.343	97.645	98.05	97.025	33760	0	19.84	20.879999	19.559999	19.709999	19.393276	138290700	9.29	9.65	9.18	9.65	9.65	48973800
534	2015-03-10	112.089996	112.349998	111.220001	111.419998	111.419998	7003100	206.710007	206.809998	204.929993	204.979996	189.268539	153901500	17989.56055	17989.56055	17662.93945	17662.93945	17662.93945	120450000	23.049999	24.0	22.85	23.200001	23.034107	887800	1.0698	1.0851	1.0856	1.0692	0	56.39	58.37	58.72	56.12	191780	0	48.71	50.16	50.44	48.28	0	35697	35846	35990	35557	23510	0	2.121	2.201	2.211	2.117	0	1130.55	1147.6	1148.9	1128.25	0	803.75	814.55	814.55	802.65	0	1180	98.615	97.765	98.655	97.765	71850	1	17.950001	18.25	17.48	17.67	17.238201	56945800	18.09	18.24	17.74	17.91	17.91	25942000
535	2018-02-16	128.300003	128.699997	127.57	127.959999	127.959999	7956900	272.320007	275.320007	272.269989	273.109985	268.01901200000003	160420100	25165.93945	25432.41992	25149.25977	25219.38086	25219.38086	406730000	5.75	5.9	5.55	5.6	5.6	2217000	1.2406	1.2506	1.2557	1.2394	0	64.84	64.66	65.22	64.19	239580	1	61.65	61.49	61.99	60.89	1	38665	38693	38870	38571	14340	1	2.873	2.909	2.911	2.849	0	1008.8	1004.2	1015.8	1003.1	1	1027.15	1020.2	1026.65	1020.2	1	1850	89.01299999999998	88.5	89.15	88.15	26170	1	22.809999	22.9	22.219999	22.51	22.391527	49081700	12.27	12.44	12.22	12.38	12.38	17782500
536	2015-02-27	116.739998	117.07	116.160004	116.160004	116.160004	8255600	211.25999500000003	211.580002	210.600006	210.660004	194.513199	108076000	18213.25977	18213.25977	18132.38086	18132.69922	18132.69922	101110000	27.75	29.0	27.75	29.0	28.792633	1416900	1.1195	1.1199	1.1248	1.1178	0	62.58	60.75	62.83	60.51	255020	1	49.41	49.16	50.13	48.66	1	36393	36627	36745	36231	18700	0	1.996	2.026	2.052	1.993	0	1188.7	1177.75	1191.45	1167.15	1	818.45	813.5	818.9	804.0	1	0	95.321	95.23	95.44	94.855	33730	0	21.17	21.48	21.110001	21.280001	20.759985	33900100	18.110001	18.35	17.82	18.1	18.1	28470300
537	2016-12-05	111.150002	112.110001	110.309998	111.540001	111.540001	10187900	220.649994	221.399994	220.419998	221.0	211.497864	67837800	19244.34961	19274.84961	19186.73047	19216.24023	19216.24023	317800000	14.25	15.15	14.0	14.75	14.673443	1265000	1.0764	1.0674	1.0798	1.0505	1	54.94	54.4	55.33	53.77	288550	1	50.96	51.5	52.46	50.97	0	40241	40181	40480	39970	80	0	2.401	2.363	2.448	2.34	1	936.75	927.75	941.7	924.9	1	747.15	731.75	750.7	731.75	1	765	100.112	101.555	101.8	99.87	80450	0	20.99	21.58	20.629999	21.33	20.987246	64778100	11.61	11.63	11.34	11.35	11.35	45355700
538	2017-02-28	119.709999	119.839996	118.82	119.230003	119.230003	8727800	236.669998	236.949997	236.020004	236.470001	227.63649	96961900	20833.88086	20841.24023	20781.21094	20812.24023	20812.24023	339210000	15.95	16.35	15.25	15.3	15.220589000000002	1643500	1.0577	1.0587	1.0632	1.057	0	55.59	56.02	56.15	55.23	28350	0	53.99	54.07	54.26	53.21	0	43247	43350	43605	43102	11250	0	2.397	2.363	2.401	2.336	1	1022.3	1031.95	1038.9	1021.9	0	772.4	784.1	784.1	770.5	0	0	101.129	101.2	101.38	100.775	31150	0	23.24	23.42	22.639999	22.85	22.547815	83215200	11.36	11.47	11.28	11.45	11.45	16896500
539	2018-12-07	117.620003	118.230003	117.540001	118.089996	118.089996	10402900	269.459991	271.220001	262.630005	263.570007	262.039795	161018900	24918.82031	25095.61914	24284.7793	24388.94922	24388.94922	398230000	2.85	3.15	2.85	3.05	3.05	1190500	1.1378	1.1377	1.1425	1.1359	1	61.67	60.25	63.73	59.1	423080	1	52.05	51.42	54.13	50.52	1	37972	37220	38000	37182	16690	1	2.858	2.901	2.9210000000000003	2.847	0	794.3	789.5	796.7	785.3	1	1171.35	1156.6	1174.0	1137.2	1	2600	96.476	96.755	96.89	96.465	20040	0	19.879999	20.34	19.790001	20.200001	20.093685	67727400	11.37	11.48	11.08	11.11	11.11	43287600
540	2014-03-07	128.25	129.229996	128.21000700000002	129.089996	129.089996	7575000	188.960007	188.960007	187.429993	188.259995	170.4991	114513500	16424.5293	16505.69922	16398.85938	16452.7207	16452.7207	80690000	34.450001	34.799999	34.150002	34.25	33.920559000000004	811800	1.3878	1.386	1.3917	1.3854	1	109.0	108.3	109.09	107.82	172050	1	102.69	102.11	103.05	101.71	1	46205	47134	47424	45835	29870	0	2.79	2.744	2.821	2.721	1	1483.55	1484.1	1488.25	1473.15	0	781.6	781.55	781.55	772.0	1	0	79.722	79.675	79.855	79.44	26140	1	26.360001	26.379999	26.049999	26.18	25.373466	41153600	36.66	36.91	36.630001	36.779999	36.779999	2217700
541	2012-01-19	160.96000700000005	161.449997	160.330002	161.220001	161.220001	8114200	131.220001	131.570007	130.800003	131.46000700000002	114.16938	126328900	12578.19043	12625.79981	12563.58008	12623.98047	12623.98047	148030000	70.150002	70.599998	68.099998	68.599998	66.277336	498300	1.2965	1.2858	1.2971	1.2837	1	111.55	111.1	111.75	110.37	173950	1	100.36	101.16	102.08	100.0	0	53387	53428	53860	53232	58990	0	1.982	1.982	1.982	1.982	1	1524.75	1528.3	1541.4	1517.15	0	675.2	667.9	682.8	667.1	1	1375	80.405	80.715	80.805	80.23	21620	0	53.169998	53.419998	51.580002	52.150002	49.561138	12918900	39.080002	39.110001	38.470001	38.689999	38.689999	10521700
542	2013-06-12	132.949997	134.830002	132.830002	134.25	134.25	6550600	164.220001	164.389999	161.600006	161.75	144.229034	177361500	15130.38965	15241.28027	14981.20996	14995.23047	14995.23047	105770000	36.75	37.75	36.650002	37.049999	36.430477	846900	1.3337	1.3314	1.3361	1.3266	1	103.49	102.56	104.1	102.23	94920	1	95.8	94.95	96.51	94.52	1	43546	43700	43788	43165	41190	0	2.228	2.228	2.228	2.228	1	1478.45	1479.3	1490.45	1468.05	0	755.25	749.6	756.1	749.6	1	0	80.946	81.1	81.31	80.745	66880	0	28.17	28.85	28.07	28.35	27.220989000000007	17782700	34.099998	34.240002000000004	33.91	34.029999	34.029999	5527100
543	2017-11-29	122.239998	122.330002	121.739998	122.040001	122.040001	6138900	263.019989	263.630005	262.200012	262.709991	256.50177	77512100	23883.25977	23959.75977	23872.58984	23940.67969	23940.67969	401410000	5.9	5.95	5.7	5.75	5.75	1107700	1.1847	1.1841	1.1884	1.1817	1	63.11	63.3	64.07	62.5	178200	0	57.23	57.57	58.14	56.62	0	37948	38716	38748	37855	14280	0	2.388	2.331	2.395	2.321	1	942.7	951.85	955.8	940.55	0	1012.38	1022.48	1022.58	1006.6	0	1500	93.107	93.175	93.375	92.925	17790	0	22.77	22.77	22.469999	22.5	22.202444	54138800	11.58	11.66	11.36	11.47	11.47	16093700
544	2013-05-20	130.880005	135.320007	130.850006	135.119995	135.119995	21594000	166.779999	167.580002	166.610001	166.929993	148.847946	85071200	15348.330080000002	15391.83984	15314.15039	15335.28027	15335.28027	116420000	33.400002	37.150002	33.299999	36.900002	36.282986	990200	1.2883	1.2811	1.2902	1.2803	1	104.8	104.75	105.31	103.83	164960	1	96.58	96.06	97.24	95.36	1	43263	42550	44294	40749	97500	1	1.965	1.965	1.965	1.965	1	1482.5	1435.85	1495.1	1430.7	1	745.6	735.0	754.6	732.2	1	1125	83.84200000000001	84.24	84.4	83.8	34690	0	26.32	28.18	26.24	28.02	26.904129	39215400	34.080002	34.59	34.02	34.439999	34.439999	3742300
545	2013-10-07	127.25	128.330002	127.120003	127.639999	127.639999	6732800	167.419998	168.449997	167.25	167.429993	150.815277	96295000	15069.29981	15069.29981	14920.830080000002	14936.24023	14936.24023	79620000	32.150002	32.5	31.85	32.400002	32.04295	902700	1.3582	1.3556	1.3592	1.3542	1	109.68	109.21	110.17	107.89	227730	1	103.18	103.5	103.79	101.91	0	49630	49160	49800	48350	19660	1	2.63	2.634	2.637	2.6060000000000003	0	1399.7	1392.2	1404.6	1384.8	1	703.4	702.0	705.7	695.7	1	0	80.02600000000002	80.2	80.235	79.97	13140	0	24.4	24.629999	24.33	24.59	23.610727	33627300	36.790001	37.360001	36.700001	37.139999	37.139999	4606500
546	2013-12-06	118.860001	119.260002	118.010002	118.550003	118.550003	7909500	180.669998	181.110001	180.149994	180.940002	162.984604	127728000	15825.54981	16022.34961	15825.54981	16020.2002	16020.2002	98260000	28.0	28.4	27.700001	27.799999	27.493641	832100	1.3706	1.3668	1.3708	1.3630000000000002	1	111.61	111.07	112.06	110.94	155520	1	97.75	97.47	98.16	97.17	1	44052	44144	44700	43584	27310	1	2.857	2.879	2.932	2.841	0	1356.15	1360.65	1367.1	1345.25	0	735.45	732.35	737.8	732.35	0	890	80.315	80.305	80.64	80.22	22550	1	21.01	21.139999	20.639999	20.66	19.837233	24136900	34.919998	35.080002	34.869999	35.049999	35.049999	2713800
547	2012-11-02	164.449997	164.470001	162.300003	162.600006	162.600006	14763100	143.679993	143.720001	141.410004	141.559998	124.782082	137702200	13232.62012	13289.4502	13076.57031	13093.16016	13093.16016	137660000	73.199997	74.0	71.300003	71.349998	69.739975	928700	1.2837	1.2942	1.2952	1.2819999999999998	0	105.68	108.07	108.8	105.5	222830	0	84.76	87.01	87.34	84.76	0	57651	59650	59650	57455	87520	0	1.717	1.717	1.717	1.717	0	1545.5	1570.25	1571.8	1544.0	0	600.7	610.4	611.9	599.4	0	1150	80.683	80.115	80.74	80.095	28230	1	51.32	51.400002	49.740002	49.759998	47.28978	20450400	31.950001	31.959999	31.23	31.35	31.35	8000900
548	2015-10-01	106.980003	107.209999	106.629997	106.730003	106.730003	4278600	192.080002	192.490005	189.820007	192.130005	179.99382	131079000	16278.62012	16348.87012	16073.82031	16272.00977	16272.00977	111420000	16.299999	16.5	15.1	15.25	15.170848	855400	1.1195	1.1176	1.121	1.1134	1	47.69	48.4	49.84	47.62	239320	0	45.05	45.44	47.16	44.69	0	34544	34645	34877	34404	23540	0	2.042	2.042	2.072	2.009	1	907.2	907.95	918.2	901.45	0	679.4	653.7	682.55	650.55	1	760	96.326	96.4	96.635	96.09	20390	0	13.79	13.99	13.35	13.41	13.082301	54110100	15.15	15.2	14.43	14.58	14.58	32351700
549	2017-01-10	112.940002	113.449997	112.639999	113.150002	113.150002	6093400	226.479996	227.449997	226.00999500000003	226.460007	218.000443	63771900	19876.34961	19957.11914	19836.0293	19855.5293	19855.5293	299410000	17.0	17.4	16.5	16.85	16.762543	896600	1.0554	1.0573	1.0628	1.0551	0	53.64	54.95	55.36	53.58	332980	0	50.77	51.85	52.39	50.73	0	41096	40722	41319	40556	13530	1	2.377	2.37	2.394	2.361	1	979.3	979.7	985.3	970.95	0	765.9	757.75	766.3	757.75	1	835	101.996	101.85	102.09	101.485	33330	1	22.68	22.959999	22.280001	22.620001	22.32086	69928600	11.37	11.37	11.07	11.07	11.07	23861600
550	2017-08-10	122.080002	122.440002	122.029999	122.209999	122.209999	9817900	246.289993	246.440002	243.699997	243.75999500000003	236.824295	120479500	21988.19922	21988.19922	21843.93945	21844.00977	21844.00977	303310000	9.75	9.8	9.55	9.65	9.65	1030000	1.1772	1.1759	1.1786	1.1704	1	51.9	52.72	53.64	51.67	450280	0	48.52	49.7	50.24	48.38	0	39213	38682	39520	38660	25680	1	2.201	2.25	2.255	2.197	0	986.3	978.05	988.55	976.0	1	897.05	891.3	905.0	890.4	1	1030	93.304	93.385	93.7	93.21	17310	0	22.99	23.08	22.879999	23.08	22.774775	65055700	10.24	10.25	9.9	9.91	9.91	24936600
551	2016-02-29	117.589996	118.699997	117.529999	118.639999	118.639999	11517500	195.110001	196.229996	193.330002	193.559998	182.412262	125918100	16634.15039	16726.11914	16510.40039	16516.5	16516.5	126220000	14.85	15.0	14.6	15.0	14.922145	524400	1.0873	1.0932	1.0964	1.0858	0	35.97	35.1	36.23	34.83	30240	1	33.91	32.77	34.03	32.38	1	36081	36103	36274	35910	13490	0	1.7380000000000002	1.757	1.768	1.73	0	934.05	914.4	938.1	914.0	1	495.65	486.65	499.2	483.1	1	0	98.219	98.18	98.39	97.825	19930	1	18.959999	19.4	18.92	19.379999	19.068581	80199400	8.86	9.04	8.78	9.0	9.0	50604400
552	2018-10-22	115.57	115.779999	115.43	115.709999	115.709999	5200500	277.0	277.359985	274.410004	275.01001	273.413361	82415800	25492.14063	25561.33984	25236.05078	25317.41016	25317.41016	314940000	4.55	4.55	4.45	4.55	4.55	411600	1.1465	1.1507	1.1552	1.1455	0	79.83	80.11	80.41	78.99	269910	1	69.47	69.31	69.71	68.34	1	38730	38841	38910	38605	14160	0	3.2	3.192	3.209	3.177	1	824.0	833.8	841.6	820.8	0	1108.5	1072.5	1111.9	1070.6	1	2490	95.749	95.385	95.84	95.205	16460	1	19.9	19.98	19.68	19.860001	19.755474	30036800	14.6	14.75	14.5	14.74	14.74	17461800
553	2012-05-02	160.740005	160.779999	159.759995	160.589996	160.589996	5632300	139.919998	140.46000700000002	139.46000700000002	140.320007	122.398117	121081000	13278.11035	13278.11035	13192.20996	13268.57031	13268.57031	100770000	69.699997	70.0	68.650002	69.0	67.090515	522400	1.3157	1.3239	1.3244	1.3124	0	118.2	119.7	119.8	117.64	216220	0	105.38	105.99	106.06	104.92	0	55147	55202	55570	54961	2130	0	1.928	1.928	1.928	1.928	0	1562.25	1572.65	1573.5	1559.5	0	668.7	679.8	681.3	667.3	0	1385	79.20100000000002	78.9	79.4	78.9	19300	1	46.07	46.099998	45.299999	45.66	43.393314	10172800	40.009998	40.060001	39.709999	39.889999	39.889999	5708100
554	2016-02-24	119.0	119.860001	117.349998	117.610001	117.610001	17938800	190.630005	193.529999	189.320007	193.199997	182.072998	150812200	16418.83984	16507.39063	16165.86035	16484.99023	16484.99023	93620000	14.9	15.15	14.1	14.2	14.126297	934100	1.1013	1.1019	1.1047	1.0957	0	34.41	32.98	34.67	32.37	344000	1	32.21	31.32	32.44	30.6	1	37230	37279	37923	36988	25200	1	1.7519999999999998	1.721	1.755	1.6469999999999998	1	937.75	945.15	957.4	934.8	0	488.7	500.5	500.5	500.5	0	670	97.464	97.48	97.925	97.24	27970	0	19.440001	19.85	18.799999	19.110001	18.802919	91260400	8.19	8.63	8.14	8.59	8.59	48189900
555	2016-05-23	118.860001	119.599998	118.75	119.370003	119.370003	8600100	205.509995	205.839996	204.990005	205.210007	194.388351	58117700	17507.03906	17550.69922	17480.05078	17492.92969	17492.92969	87790000	22.1	22.65	21.5	22.1	21.985294	902600	1.1219	1.1218	1.1246	1.1187	0	48.35	48.72	48.84	47.58	225090	0	48.11	48.48	48.53	47.42	1	39665	39761	39822	39379	16250	0	1.835	1.838	1.856	1.818	0	1015.1	1024.35	1028.55	1007.1	0	550.25	562.6	563.3	547.0	0	675	95.216	95.31	95.475	95.11	11760	0	23.469999	24.24	23.360001	23.780001	23.397877	46150500	11.51	11.69	11.49	11.66	11.66	15395600
556	2016-06-23	120.489998	121.029999	120.059998	120.110001	120.110001	10704900	209.809998	210.869995	209.270004	210.809998	200.731964	102731400	17844.10938	18011.07031	17844.10938	18011.07031	18011.07031	98070000	21.4	21.549999	20.9	21.0	20.891003	975800	1.1388	1.1298	1.1424	1.1297	1	50.91	50.14	51.18	49.89	246950	1	50.18	49.15	50.3	49.15	1	41190	41105	41530	40911	22910	0	1.744	1.702	1.749	1.694	1	973.0	979.8	982.6	956.65	0	566.05	560.58	566.9	556.35	1	670	93.527	93.62	93.675	93.025	29250	0	25.27	25.67	25.129999	25.219999	24.814735	61697500	11.92	12.0	11.78	11.98	11.98	18947500
557	2014-11-20	114.57	115.019997	114.089996	114.860001	114.860001	5607800	204.259995	205.710007	204.179993	205.580002	188.780716	72840300	17677.32031	17720.43945	17603.89063	17719.0	17719.0	77740000	31.450001	32.299999	31.049999	32.0	31.725876	1030700	1.254	1.2555	1.2576	1.2504	0	79.33	78.16	79.95	77.56	206380	1	75.58	74.25	75.76	74.17	1	35819	35920	36150	35632	24790	0	2.338	2.358	2.358	2.303	0	1206.7	1189.05	1213.65	1182.35	1	768.4	765.25	773.95	762.3	0	1210	87.667	87.78	88.01	87.54	38420	0	19.66	19.93	19.360001	19.709999	19.102789	58492700	28.51	28.809999	28.379999	28.73	28.73	7225700
558	2018-04-11	128.089996	129.470001	127.779999	128.110001	128.110001	12348600	263.470001	265.640015	263.390015	263.76001	259.880035	91140200	24274.18945	24366.57031	24150.86914	24189.44922	24189.44922	286360000	5.0	5.15	4.95	5.05	5.05	1705900	1.2367	1.2357	1.2397	1.2347	1	72.06	71.03	73.09	70.57	495410	1	66.8	65.61	67.36	65.13	1	39181	38730	39459	38711	23220	1	2.779	2.803	2.805	2.755	0	936.1	935.7	946.0	931.3	1	956.15	942.0	959.95	941.15	1	2070	89.25299999999999	89.28	89.365	89.02	18440	0	22.469999	23.049999	22.459999	22.75	22.630264	73378100	13.3	13.59	13.25	13.45	13.45	24684500
559	2016-02-05	109.790001	112.349998	109.580002	112.32	112.32	14777300	190.990005	191.669998	187.199997	187.949997	177.125351	180788300	16417.94922	16423.63086	16129.80957	16204.96973	16204.96973	139010000	13.15	14.35	12.8	14.3	14.225779	992300	1.1159	1.1209	1.1246	1.111	0	34.06	34.39	35.14	33.81	296570	0	30.99	31.7	32.51	30.69	0	35806	35866	36093	35526	23100	0	1.843	1.848	1.896	1.825	0	913.7	908.5	915.7	896.45	1	499.35	514.5	519.6	499.9	0	640	97.054	96.545	97.305	96.04	42340	1	15.75	17.120001000000002	15.57	17.049999	16.776020000000006	129420600	9.04	9.23	8.8	8.91	8.91	34847600
560	2012-07-27	157.639999	157.96000700000005	156.660004	157.53999299999995	157.53999299999995	9772600	136.889999	139.070007	136.139999	138.679993	121.594353	236768900	12888.91016	13117.74023	12888.53027	13075.66016	13075.66016	161510000	49.900002	55.900002	49.900002	55.099998	53.57518	1189800	1.2319	1.2283	1.239	1.2241	1	106.47	105.19	106.73	105.02	185600	1	90.18	89.56	90.59	89.26	1	53201	53220	53474	53001	50440	0	1.545	1.545	1.545	1.545	1	1411.45	1405.2	1420.05	1405.2	1	571.05	563.7	563.7	561.95	1	1185	82.765	82.93	83.065	82.4	34350	0	43.029999	43.290001	42.400002	43.130001	40.988918	12202100	33.509998	33.790001000000004	33.380001	33.669998	33.669998	5816600
561	2016-07-05	128.800003	129.589996	128.169998	129.470001	129.470001	19026200	208.949997	209.080002	207.710007	208.410004	198.446701	109803700	17904.44922	17904.44922	17785.2793	17840.61914	17840.61914	103650000	24.450001	24.85	23.700001	24.299999	24.173874	1693000	1.1076	1.1154	1.1184	1.1059	0	47.96	50.03	50.05	47.54	305740	0	46.85	49.16	49.41	46.38	0	46514	46799	46812	46095	520	0	1.375	1.439	1.4409999999999998	1.357	0	1079.4	1067.7	1079.8	1050.5	1	605.5	613.9	613.9	590.92	0	650	96.259	95.625	96.34	95.375	21410	1	29.48	29.76	28.85	29.639999	29.163712	70577700	11.35	11.37	11.09	11.18	11.18	30162300
562	2018-01-17	126.769997	127.220001	125.900002	126.139999	126.139999	10095000	278.02999900000003	280.049988	276.970001	279.609985	274.397827	109354500	25910.7793	26130.44922	25865.01953	26115.65039	26115.65039	522720000	7.0	7.0	6.65	6.8	6.8	2495300	1.2186	1.226	1.2324	1.2176	0	69.38	69.35	69.59	68.55	280420	1	64.21	63.86	64.33	63.31	1	39201	39420	39487	39058	13890	0	2.587	2.533	2.592	2.532	1	1003.9	1004.6	1012.9	1002.2	0	1108.75	1092.65	1113.55	1092.65	1	1690	90.313	89.99	90.695	89.96	33600	1	24.209999	24.49	23.92	23.940001	23.814001	41162300	12.73	12.84	12.71	12.78	12.78	15936200
563	2018-12-27	120.57	120.900002	120.139999	120.57	120.57	11874400	242.570007	248.289993	238.960007	248.070007	248.070007	186267300	22629.06055	23138.89063	22267.41992	23138.82031	23138.82031	407940000	2.95	3.0	2.9	2.95	2.95	744000	1.143	1.1353	1.1457	1.1349	1	52.16	54.65	54.67	51.94	102590	0	45.23	46.41	46.41	44.2	0	38690	38274	38783	38081	19650	1	2.774	2.803	2.806	2.733	0	795.5	799.4	802.2	785.1	0	1196.0	1190.05	1198.4	1181.5	1	2470	96.001	96.46	96.495	95.935	20520	0	20.84	21.0	20.700001	20.969999	20.969999	52393000	9.59	9.65	9.37	9.62	9.62	36578700
564	2015-04-09	114.800003	114.849998	114.480003	114.669998	114.669998	4706000	207.779999	209.179993	207.190002	208.899994	193.748932	85548900	17902.50977	17984.2207	17823.09961	17958.73047	17958.73047	86740000	23.6	23.75	23.25	23.5	23.331961	597100	1.0659	1.0781	1.0789	1.0638	0	56.57	56.1	58.02	55.97	174810	1	50.73	51.11	52.17	50.61	0	36283	36777	36777	36085	22160	0	1.963	1.902	1.967	1.876	1	1156.55	1163.85	1166.9	1155.5	0	762.4	754.85	764.5	752.1	1	1155	99.395	98.26	99.415	98.235	52510	1	18.870001	19.059999	18.77	18.91	18.447897	19143000	18.139999	18.49	18.0	18.030001	18.030001	18790000
565	2014-06-04	120.099998	120.160004	119.68	119.760002	119.760002	3859500	192.470001	193.300003	192.270004	193.190002	175.73584	55529000	16720.0	16742.91016	16673.65039	16737.5293	16737.5293	65570000	28.9	28.950001	28.549999	28.799999	28.522982	532300	1.3599	1.3628	1.3639	1.3595	0	108.4	108.89	109.5	108.07	211090	0	102.4	102.8	103.69	102.34	0	39827	39899	39953	39708	13030	1	2.6060000000000003	2.595	2.615	2.568	1	1439.5	1431.4	1441.3	1421.7	1	836.65	834.0	837.0	832.0	1	1125	80.706	80.6	80.715	80.51	13360	1	22.4	22.43	22.23	22.280001	21.593615	16684600	37.849998	37.970001	37.5	37.509998	37.509998	1711300
566	2014-12-02	115.129997	115.709999	114.720001	115.139999	115.139999	6378100	205.809998	207.339996	205.779999	207.089996	190.167328	74507200	17778.84961	17897.05078	17778.84961	17879.55078	17879.55078	81970000	33.549999	34.799999	32.900002	33.700001	33.411312	1317300	1.2383	1.2471	1.2478	1.2377	0	70.54	72.51	73.03	70.4	252520	0	67.59	69.35	69.44	66.78	0	36158	36200	36587	35600	1030	0	2.294	2.234	2.296	2.225	1	1217.8	1227.4	1233.25	1212.7	0	803.05	806.7	809.35	797.55	0	1200	88.70299999999997	88.025	88.73	87.995	36440	1	19.08	19.66	18.91	19.200001	18.608501	54543300	25.85	26.08	25.32	25.58	25.58	20382100
567	2016-12-16	107.949997	108.779999	107.480003	108.050003	108.050003	9817300	226.00999500000003	226.080002	224.669998	225.039993	216.633453	144174300	19909.00977	19923.16992	19821.0	19843.41016	19843.41016	573470000	13.75	14.3	13.4	13.75	13.678633	2513300	1.0451	1.0419	1.0477	1.0402	1	55.21	54.11	55.38	53.71	229190	1	52.03	51.17	52.15	50.57	1	39694	39470	39923	39188	18590	1	2.599	2.6	2.619	2.553	0	927.6	899.9	935.3	896.3	1	698.2	684.15	705.55	684.15	0	825	102.954	103.13	103.27	102.62	13420	0	19.26	19.48	18.790001	19.08	18.773399	92286500	11.44	11.58	11.4	11.55	11.55	32435200
568	2017-11-07	121.510002	121.559998	120.779999	121.209999	121.209999	4165900	258.970001	259.350006	258.089996	258.670013	252.557281	57502200	23574.0293	23602.11914	23484.18945	23557.23047	23557.23047	285080000	6.2	6.25	6.0	6.1	6.1	1050100	1.1586	1.1609	1.1618	1.1554	0	63.69	64.12	64.65	63.5	389460	0	56.91	57.11	57.58	56.75	0	39594	39713	40034	39544	16120	0	2.316	2.32	2.34	2.3040000000000003	0	927.05	935.15	935.2	922.9	0	994.8	997.77	999.2	990.75	0	1355	94.8	94.63	95.07	94.6	23730	1	22.82	22.860001	22.6	22.73	22.429403	26060400	11.47	11.53	11.42	11.49	11.49	17894800
569	2014-01-14	120.540001	121.059998	119.720001	119.889999	119.889999	7505400	182.289993	183.770004	181.949997	183.669998	166.342148	105016100	16261.99023	16373.919919999998	16260.830080000002	16373.86035	16373.86035	98610000	31.049999	31.5	30.200001	30.25	29.916643	1150400	1.3679	1.367	1.3699	1.3648	1	106.39	106.62	107.14	106.06	111280	0	92.62	91.59	92.95	91.58	1	44941	45100	45600	44652	20320	0	2.873	2.8360000000000003	2.875	2.829	1	1429.65	1446.65	1447.6	1426.5	0	738.0	741.9	742.0	735.1	0	1050	80.756	80.67	80.79	80.54	13170	1	22.469999	22.790001	22.049999	22.1	21.419161	44762000	33.02	33.240002000000004	32.919998	33.040001000000004	33.040001000000004	3967300
570	2014-05-05	126.470001	126.629997	126.0	126.220001	126.220001	5196500	187.139999	188.550003	186.619995	188.419998	171.396774	75883000	16509.75	16547.91992	16377.08984	16530.55078	16530.55078	70320000	31.6	31.65	31.0	31.200001	30.8999	479000	1.3876	1.3872	1.3892	1.3865	1	107.72	108.92	108.92	107.05	139530	0	99.38	99.98	100.47	98.94	0	41961	42012	42495	41835	220	0	2.6060000000000003	2.575	2.613	2.572	1	1451.9	1441.95	1454.65	1438.45	1	816.5	812.1	818.5	809.55	1	0	79.53	79.56	79.58	79.485	8130	0	24.6	24.67	24.290001	24.41	23.657995	13954400	36.259998	36.259998	35.959999	36.139999	36.139999	2344000
571	2016-09-02	126.290001	126.57	125.580002	126.57	126.57	11318600	218.389999	218.869995	217.699997	218.369995	207.930542	79293900	18466.00977	18544.75977	18439.09961	18491.96094	18491.96094	74350000	17.15	17.200001	16.299999	17.049999	16.961504	2026100	1.1156	1.1197	1.1254	1.1151	0	46.83	45.79	47.02	45.41	279340	1	44.24	43.63	44.76	43.24	1	45480	44528	45800	44300	260	1	1.607	1.571	1.6230000000000002	1.543	1	1066.4	1052.25	1069.65	1048.1	1	674.8	674.7	674.7	669.0	1	665	95.844	95.65	95.965	95.175	34950	1	27.25	27.459999	26.790001	27.35	26.910509	105245000	10.2	10.34	10.15	10.24	10.24	37178500
572	2016-08-02	130.03999299999998	130.550003	129.940002	130.270004	130.270004	7652800	216.649994	216.830002	214.570007	215.550003	205.245361	92295500	18401.15039	18403.65039	18247.78906	18313.76953	18313.76953	89680000	21.049999	21.4	20.6	20.65	20.54282000000001	1400300	1.1227	1.1162	1.1236	1.1156	1	41.8	42.23	43.18	41.51	262560	0	39.72	40.11	40.94	39.3	0	48071	47679	48445	47541	22420	1	1.554	1.52	1.5730000000000002	1.511	1	1170.25	1163.15	1183.0	1159.35	1	713.35	718.42	724.5	713.15	0	625	94.988	95.7	95.81	94.94	21500	0	31.34	31.639999	31.18	31.32	30.816713	68903600	9.59	9.63	9.24	9.33	9.33	30293900
573	2015-04-27	113.870003	115.82	113.669998	115.330002	115.330002	7487600	212.330002	212.479996	210.539993	210.770004	195.483307	79358100	18097.89063	18175.56055	18024.66016	18037.9707	18037.9707	121110000	23.85	24.700001	23.65	23.9	23.729101	1231300	1.0888	1.0873	1.0928	1.0821	1	64.83	65.47	65.61	64.4	189770	0	56.68	57.37	57.96	56.59	0	37148	36060	37323	36016	29060	1	1.926	1.91	1.949	1.895	1	1142.75	1123.5	1154.55	1117.95	1	782.45	770.05	785.45	767.0	1	1145	96.941	97.125	97.46	96.62	40080	0	19.610001	20.18	19.540001	19.76	19.27712600000001	56813000	19.780001	19.9	19.440001	19.52	19.52	15792900
574	2014-02-21	127.57	128.070007	127.150002	127.580002	127.580002	7298200	184.449997	184.889999	183.800003	183.889999	166.541351	118116400	16135.919919999998	16191.919919999998	16093.79981	16103.29981	16103.29981	126580000	36.349998	37.049999	35.349998	35.799999	35.455654	1231700	1.374	1.372	1.376	1.3704	1	109.85	110.5	110.5	109.35	154900	0	102.31	102.89	102.94	101.71	0	47467	47380	47683	47250	15410	0	2.732	2.755	2.781	2.73	0	1428.8	1417.1	1430.8	1415.5	1	739.6	736.4	741.7	734.7	1	0	80.27	80.355	80.44	80.205	13850	0	26.709999	26.85	26.25	26.530001	25.712685	38899700	36.75	36.849998	36.48	36.689999	36.689999	4283000
575	2014-08-20	124.82	124.82	123.879997	124.220001	124.220001	4395600	198.119995	199.160004	198.080002	198.919998	181.814926	72763000	16910.0293	16994.89063	16896.55078	16979.13086	16979.13086	61960000	41.099998	41.549999	40.5	40.849998	40.500061	420500	1.3259999999999998	1.3321	1.3327	1.3255	0	102.28	101.5	102.37	101.44	166190	1	96.07	94.7	96.47	94.7	1	42341	42350	42494	42165	12010	1	2.428	2.401	2.446	2.398	1	1428.9	1439.75	1442.85	1425.75	0	869.35	882.95	883.85	866.4	0	1475	82.28	81.94	82.33	81.93	22180	1	26.74	26.98	26.549999	26.66	25.83868	15985200	34.880001	34.93	34.689999	34.860001000000004	34.860001000000004	3178800
576	2017-03-13	114.629997	114.910004	114.510002	114.739998	114.739998	5807400	237.619995	237.860001	237.240005	237.809998	228.926453	57256800	20899.2793	20926.06055	20845.71094	20881.48047	20881.48047	289260000	15.0	15.15	14.7	14.9	14.9	881900	1.0654	1.0672	1.0715	1.065	0	51.35	51.49	51.7	50.85	276760	0	48.44	48.49	48.72	47.94	1	40418	40680	40680	40360	4410	0	2.6260000000000003	2.584	2.628	2.5580000000000003	1	939.15	944.0	949.1	937.8	0	755.3	749.45	758.0	749.45	1	930	101.31	101.28	101.4	101.03	1620	1	21.889999	22.1	21.73	22.0	21.709057	52664600	10.29	10.34	10.22	10.28	10.28	41080000
577	2018-04-05	125.449997	126.080002	125.43	125.800003	125.800003	5333000	265.549988	266.640015	264.320007	265.640015	261.732361	82652600	24313.91016	24622.25977	24313.91016	24505.2207	24505.2207	347790000	4.7	4.85	4.6	4.75	4.75	2274000	1.224	1.2278	1.2292	1.2218	0	68.33	68.36	68.93	67.73	270820	1	63.12	63.62	64.08	62.83	0	38226	38135	38299	37940	16480	1	2.834	2.8080000000000003	2.838	2.805	1	916.8	920.6	922.4	910.5	0	896.6	917.65	918.95	892.85	0	2040	90.154	89.745	90.27	89.74	25720	1	21.709999	21.99	21.68	21.969999	21.854368	21917200	12.82	12.94	12.74	12.83	12.83	17246300
578	2016-09-16	124.809998	125.25	124.669998	125.059998	125.059998	18995100	213.479996	213.690002	212.570007	213.369995	204.195923	155236400	18217.21094	18217.21094	18070.21094	18123.80078	18123.80078	278510000	18.950001	19.950001	18.9	19.950001	19.846455	2404300	1.1155	1.1244	1.1256	1.1147	0	45.77	46.31	46.41	45.48	226320	0	43.14	43.83	43.87	42.86	0	45273	45540	45600	45051	17360	0	1.694	1.689	1.703	1.66	0	1017.6	1034.45	1038.05	1010.6	0	674.05	657.0	677.0	657.0	1	675	96.105	95.26	96.12	95.235	14900	1	25.84	26.309999	25.559999	25.959999	25.542843	78274900	9.93	10.07	9.9	10.0	10.0	39046900
579	2015-04-10	116.0	116.190002	115.5	115.970001	115.970001	3932400	209.199997	210.089996	208.960007	210.039993	194.806244	72722900	17956.73047	18066.75977	17945.55078	18057.65039	18057.65039	116410000	24.0	24.299999	23.799999	24.25	24.076597	557800	1.0604	1.0659999999999998	1.0685	1.0569	0	57.87	56.84	58.12	56.25	137660	1	51.79	50.81	52.01	50.16	1	36713	36444	37164	36317	24910	1	1.949	1.963	1.967	1.919	0	1173.6	1156.8	1177.65	1156.45	1	776.05	760.9	779.0	760.45	1	1155	99.596	99.215	99.97	99.085	46420	1	19.280001	19.49	19.27	19.450001	18.974703	41732000	18.16	18.469999	18.129999	18.41	18.41	16313100
580	2012-06-05	156.919998	157.270004	156.419998	157.139999	157.139999	8095300	127.849998	129.259995	127.779999	129.070007	112.584969	164149400	12101.08008	12147.54981	12072.16992	12127.9502	12127.9502	108970000	59.849998	60.75	59.200001	60.299999	58.631279000000006	944400	1.2454	1.2494	1.2543	1.241	0	98.84	99.16	99.63	97.68	145830	0	84.06	84.16	84.94	83.33	0	54442	53953	54500	53905	46480	1	1.5730000000000002	1.5730000000000002	1.5730000000000002	1.5730000000000002	1	1440.1	1432.8	1448.7	1430.8	1	618.05	612.45	620.65	612.05	1	1250	82.913	82.495	83.035	82.4	28850	1	47.099998	47.599998	46.849998	47.529999	45.170483	14154900	31.610001	31.83	31.559999	31.76	31.76	7431400
581	2015-01-28	123.519997	123.889999	122.940002	123.419998	123.419998	8470600	204.169998	204.289993	199.910004	200.139999	184.799545	168514300	17402.91016	17484.41016	17189.0	17191.36914	17191.36914	115980000	29.0	29.35	27.85	28.049999	27.809711	1439000	1.1288	1.1382	1.1385	1.1276	0	48.47	49.1	49.72	48.29	275150	0	44.4	45.86	45.86	44.11	0	39472	39332	39649	39307	15350	0	1.719	1.821	1.835	1.7	0	1256.8	1265.9	1267.6	1252.45	0	797.0	787.45	798.0	787.0	1	1180	94.727	94.365	94.9	94.195	33190	1	22.51	22.73	21.73	21.969999	21.433119	69658600	16.959999	17.09	16.5	16.559998999999998	16.559998999999998	40085000
582	2016-06-08	120.300003	120.779999	120.230003	120.580002	120.580002	11661700	211.839996	212.520004	211.690002	212.369995	201.170792	66170900	17931.91016	18016.0	17931.91016	18005.05078	18005.05078	71260000	24.15	24.549999	23.299999	23.4	23.278545	1718800	1.1394	1.1358	1.1412	1.1349	1	52.51	51.41	52.8	51.32	260750	1	51.5	50.45	51.66	50.36	1	40254	39050	40444	39050	27390	1	1.704	1.719	1.721	1.6969999999999998	0	1015.95	1000.9	1022.4	1000.9	1	562.0	568.55	568.75	566.8	1	650	93.58	93.87	93.87	93.41	35800	0	26.190001	26.5	25.84	25.93	25.513329	98078700	12.34	12.45	12.28	12.43	12.43	26500300
583	2015-06-08	112.389999	112.660004	112.129997	112.57	112.57	3080600	209.639999	209.820007	208.389999	208.419998	193.303741	85339800	17849.46094	17852.34961	17760.60938	17766.55078	17766.55078	86300000	22.950001	22.950001	22.35	22.9	22.736252	371200	1.1292	1.1113	1.1307	1.108	1	62.69	63.06	63.38	62.47	205400	0	58.31	59.05	59.22	57.95	0	36861	37130	37220	36769	15960	0	2.382	2.4130000000000003	2.415	2.366	0	1102.75	1094.4	1103.9	1094.3	1	743.1	748.2	748.2	741.55	0	1000	95.323	96.445	96.595	95.08	57540	0	18.870001	19.030001	18.709999	19.02	18.555212	41120200	19.75	19.889999	19.549999	19.709999	19.709999	11200200
584	2012-06-08	153.020004	154.830002	153.0	154.729996	154.729996	11074800	131.71000700000002	133.130005	131.28999299999998	133.100006	116.100296	143915400	12460.80957	12554.2002	12398.44043	12554.2002	12554.2002	111810000	58.950001	59.150002	57.75	58.849998	57.221405	1188100	1.2517	1.2563	1.2576	1.2435	0	99.47	99.3	99.99	97.19	252950	0	84.32	83.63	84.68	82.0	1	54296	53751	54364	53557	59030	1	1.632	1.632	1.632	1.632	0	1433.75	1444.6	1446.3	1413.95	0	610.65	623.0	623.0	612.6	0	1250	82.56200000000003	82.28	82.945	82.27	30050	1	45.360001	46.639999	45.07	46.330002	44.03006	14443000	31.190001	31.9	31.129999	31.799999	31.799999	8895600
585	2014-09-23	117.989998	117.989998	117.309998	117.599998	117.599998	4664800	198.429993	199.259995	197.949997	198.009995	181.829315	111393000	17165.91016	17171.88086	17055.86914	17055.86914	17055.86914	77090000	34.799999	35.799999	34.5	35.450001	35.14632	972600	1.2847	1.2851	1.2903	1.2842	0	96.85	96.91	97.59	96.55	192360	0	91.74	90.74	92.13	90.62	1	39511	39400	39894	39110	22430	0	2.527	2.556	2.556	2.527	0	1333.55	1328.7	1348.35	1327.25	1	815.25	816.05	816.05	816.05	1	1350	84.779	84.805	84.875	84.46	24750	0	22.5	22.66	22.24	22.540001	21.845606	34631500	34.279999	34.66	34.18	34.439999	34.439999	2732700
586	2018-08-24	113.25	114.419998	113.209999	114.160004	114.160004	9214700	286.440002	287.670013	286.380005	287.51001	284.552673	57487400	25688.58008	25826.05078	25688.58008	25790.34961	25790.34961	200330000	5.0	5.15	4.9	5.1	5.1	948300	1.1623	1.154	1.1641	1.1533	1	75.82	74.73	76.42	74.68	235090	1	69.34	68.67	70.1	68.58	1	37004	36598	37130	36534	20480	1	2.813	2.824	2.85	2.812	0	790.5	775.6	794.3	774.1	1	928.6	908.3	935.0	906.5	1	2380	95.063	95.57	95.61	94.935	23380	0	18.709999	19.219999	18.620001	18.950001	18.850264000000006	72678300	14.5	14.58	14.36	14.43	14.43	14303300
587	2014-08-22	123.089996	123.330002	122.57	123.190002	123.190002	4739200	199.339996	199.690002	198.740005	199.190002	182.061691	76107000	17038.26953	17064.2793	16984.51953	17001.2207	17001.2207	64330000	39.700001	40.200001	39.450001	40.0	39.657345	428900	1.3243	1.3283	1.3298	1.3219999999999998	0	102.29	102.67	102.83	102.0	132510	0	93.45	94.01	94.16	93.04	0	41955	42150	42340	41780	15180	0	2.403	2.41	2.444	2.378	0	1421.85	1421.9	1426.3	1416.2	0	888.7	880.6	890.0	880.6	1	1375	82.37700000000002	82.235	82.51	82.125	31680	1	26.129999	26.23	25.870001	26.1	25.295931	15593600	34.830002	35.029999	34.700001	34.959999	34.959999	3906400
588	2013-07-05	118.080002	118.18	116.739998	118.089996	118.089996	11592500	162.470001	163.080002	161.300003	163.020004	146.1306	122416900	14995.45996	15137.50977	14971.2002	15135.83984	15135.83984	94560000	29.65	30.15	29.15	30.1	29.596689	854700	1.2832	1.2913	1.2918	1.2807	0	107.72	105.54	107.88	105.38	233340	1	103.56	101.16	103.75	100.78	1	39402	40140	40186	39365	490	0	2.736	2.736	2.736	2.736	1	1327.8	1343.8	1348.7	1311.2	0	682.7	677.6	683.0	668.1	1	1000	84.689	84.125	84.93	84.065	50500	1	23.370001	23.43	22.790001	23.42	22.48732	43649000	36.049999	36.59	35.939999	36.560001	36.560001	7227600
589	2013-01-18	163.949997	163.970001	163.020004	163.089996	163.089996	10038100	147.970001	148.490005	147.429993	148.330002	131.67706299999998	169906000	13596.01953	13649.92969	13571.86035	13649.7002	13649.7002	260900000	64.099998	64.550003	63.400002	64.150002	62.702454	306700	1.3319	1.3377	1.3403	1.3281	0	111.89	111.1	111.97	110.47	182510	1	95.31	95.34	95.82	95.06	1	59436	59405	59698	59155	54380	0	1.84	1.84	1.84	1.84	0	1670.45	1687.35	1701.45	1664.25	0	720.2	723.7	733.0	713.7	0	1150	80.116	79.76	80.275	79.71	26100	1	45.25	45.25	44.900002	45.110001	43.313538	8141400	34.700001	34.810001	34.540001000000004	34.77	34.77	3997500
590	2014-09-22	116.720001	117.370003	116.580002	116.849998	116.849998	7601600	200.350006	200.380005	198.729996	199.149994	182.876175	125553000	17271.71094	17277.88086	17159.35938	17172.67969	17172.67969	74300000	34.25	34.400002	33.299999	34.0	33.70874	1280500	1.285	1.2827	1.2868	1.2815	1	96.97	98.5	98.5	96.38	171140	0	91.52	92.22	92.64	91.2	0	39573	39348	39677	38831	27950	0	2.5660000000000003	2.569	2.5780000000000003	2.547	0	1328.65	1333.45	1338.35	1325.5	0	803.15	813.45	816.6	800.3	0	1350	84.863	84.93	84.975	84.645	18200	0	22.530001	22.540001	22.02	22.18	21.49669500000001	41175500	34.41	34.459999	34.029999	34.189999	34.189999	3948400
591	2015-11-05	106.010002	106.099998	105.580002	105.639999	105.639999	5931100	210.429993	210.979996	209.089996	210.149994	196.875519	78408700	17871.25	17929.50977	17779.18945	17863.42969	17863.42969	98910000	16.950001	17.0	16.0	16.65	16.563581	1211400	1.0884	1.0865	1.0898	1.0835	1	47.98	48.84	49.0	47.93	228000	0	45.32	46.66	46.74	45.21	0	35500	35506	35595	35272	16960	0	2.236	2.229	2.263	2.22	1	952.9	958.15	960.7	950.75	0	606.3	625.2	631.45	602.8	0	750	98.05	98.015	98.24	97.855	27040	1	14.63	14.63	14.01	14.08	13.735929	89901000	14.67	14.84	14.42	14.48	14.48	26139000
592	2015-05-27	113.779999	114.019997	113.629997	113.889999	113.889999	2681100	211.25	212.979996	210.75999500000003	212.699997	197.273315	93214000	18045.08008	18190.34961	18045.08008	18162.99023	18162.99023	96400000	23.549999	23.799999	23.200001	23.65	23.480888	641000	1.0905	1.0873	1.0931	1.082	1	62.06	63.89	64.67	61.96	257060	0	57.59	58.45	59.09	57.49	0	38354	38583	38672	38255	16540	0	2.13	2.153	2.176	2.125	0	1119.75	1126.45	1131.05	1115.65	0	785.6	780.35	788.25	779.55	1	1080	97.474	97.315	97.88	97.005	55130	1	19.32	19.450001	19.17	19.440001	18.964947	25463000	19.459999	19.709999	19.389999	19.48	19.48	19496800
593	2015-07-29	104.93	105.629997	104.489998	105.169998	105.169998	5616900	209.479996	211.039993	209.309998	210.770004	196.43457	105791300	17631.40039	17776.7793	17629.19922	17751.39063	17751.39063	93140000	16.049999	16.450001	15.45	16.450001	16.332375	845300	1.0986	1.1061	1.1086	1.0967	0	53.38	52.99	54.33	52.51	290430	1	48.89	47.86	49.56	47.44	1	33975	33859	34250	33668	19760	1	2.289	2.259	2.297	2.252	1	988.45	984.45	989.9	977.7	1	615.6	619.25	627.0	612.95	0	850	97.077	96.705	97.35	96.555	31980	1	13.69	14.07	13.54	13.97	13.628617000000002	56984100	15.82	16.450001	15.8	16.24	16.24	34719700
594	2012-02-24	172.630005	173.03999299999995	172.0	172.229996	172.229996	9293700	136.929993	137.199997	136.630005	136.929993	118.919945	105539100	12981.2002	13013.82031	12950.58984	12982.9502	12982.9502	89440000	75.599998	76.449997	74.800003	75.349998	73.26479300000003	803800	1.3457	1.3375	1.3489	1.3357	1	125.47	124.01	125.55	123.3	146860	1	109.62	108.67	109.96	107.96	1	58404	58580	58888	58254	62130	0	1.977	1.977	1.977	1.977	0	1714.0	1724.7	1729.55	1708.6	0	711.8	717.8	719.9	708.6	0	1525	78.40100000000002	78.68	78.82	78.26	34100	0	57.150002	57.290001	56.18	56.459999	53.657177	9122200	41.599998	42.07	41.299999	42.009998	42.009998	12031900
595	2018-01-02	124.660004	125.18	124.389999	125.150002	125.150002	11762500	267.839996	268.809998	267.399994	268.769989	263.759949	86655700	24809.34961	24864.18945	24741.69922	24824.00977	24824.00977	341130000	7.3	7.3	7.05	7.2	7.2	1867300	1.2059	1.2013	1.2084	1.2003	1	66.57	66.55	67.29	66.24	211740	0	60.4	60.22	60.71	60.09	1	39180	39175	39285	38978	12750	1	2.462	2.4290000000000003	2.481	2.416	1	949.9	937.3	950.5	935.4	1	1071.9	1064.95	1064.95	1064.95	1	1715	91.573	91.895	91.93	91.47	19620	0	23.459999	23.84	23.42	23.82	23.694632	43172000	12.07	12.1	12.01	12.07	12.07	11980700
596	2016-01-29	106.610001	107.0	106.260002	106.949997	106.949997	8098700	190.020004	193.880005	189.880005	193.720001	182.563065	210529300	16090.25977	16466.30078	16090.25977	16466.30078	16466.30078	217940000	11.15	11.5	11.05	11.2	11.141869	565900	1.0837	1.0938	1.0951	1.0812	0	34.74	34.08	35.0	33.59	29660	1	33.75	33.73	34.43	32.68	1	34750	34822	34855	34516	15960	0	1.923	1.987	1.992	1.911	0	871.85	869.25	876.9	861.1	1	499.0	495.5	502.8	493.7	1	0	99.652	98.68	99.88	98.6	53800	1	13.83	14.24	13.74	14.21	13.981657	46570700	9.77	9.88	9.38	9.65	9.65	47209700
597	2015-08-12	106.989998	107.910004	106.93	107.75	107.75	10022500	207.110001	209.139999	205.360001	208.919998	194.710342	172123700	17382.92969	17423.90039	17125.81055	17402.50977	17402.50977	120400000	19.5	20.35	19.15	20.299999	20.154842	1367400	1.1157	1.104	1.1212	1.1023	1	49.66	49.38	50.01	48.72	153810	1	43.36	43.35	43.95	42.88	1	36091	35301	36171	35252	31300	1	2.148	2.15	2.157	2.045	1	1000.65	988.45	1006.9	978.9	1	623.45	599.0	625.8	596.8	1	890	96.295	97.235	97.375	95.945	68810	0	14.81	15.53	14.78	15.52	15.14074	123217200	14.52	14.58	14.28	14.44	14.44	18405400
598	2015-03-17	109.919998	111.349998	109.769997	110.209999	110.209999	8914600	207.690002	208.419998	206.979996	207.960007	192.020157	91167100	17972.2207	17972.2207	17785.78906	17849.08008	17849.08008	82560000	23.4	24.1	23.0	23.299999	23.133392	1249400	1.0598	1.0566	1.065	1.0551	1	53.51	54.1	54.38	52.57	240290	1	42.44	43.88	44.23	42.44	0	35356	35425	35650	35019	23550	0	2.052	2.08	2.08	2.0380000000000003	0	1094.45	1107.75	1109.35	1087.1	0	761.8	777.5	777.5	761.75	0	1160	99.949	100.1	100.265	99.58	44890	1	17.85	18.299999	17.75	17.93	17.491848	41083700	16.049999	16.24	15.9	15.96	15.96	30606800
599	2016-12-28	108.400002	108.910004	108.290001	108.860001	108.860001	5091200	226.570007	226.589996	224.270004	224.399994	216.017349	64095000	19964.31055	19981.10938	19827.31055	19833.67969	19833.67969	188350000	15.6	16.049999	15.45	16.0	15.916954999999998	933400	1.0412	1.0458	1.0483	1.0373	0	56.22	56.06	56.56	55.89	109910	1	53.66	53.97	54.41	53.59	0	39420	39300	39527	39070	11970	1	2.512	2.565	2.567	2.503	0	902.4	908.3	910.15	894.15	0	667.8	673.9	673.9	668.0	0	785	103.244	102.98	103.575	102.86	19850	1	19.75	20.32	19.639999	20.24	19.972334	61690300	11.78	11.84	11.74	11.75	11.75	17743600
600	2018-12-31	120.980003	121.260002	120.830002	121.25	121.25	8449400	249.559998	250.190002	247.470001	249.919998	249.919998	144299400	23153.93945	23333.17969	23118.30078	23327.46094	23327.46094	288830000	2.77	2.95	2.73	2.88	2.88	1031800	1.147	1.1443	1.147	1.1421	1	53.8	53.0	54.82	52.66	109110	1	45.0	45.34	46.36	44.59	0	38821	38798	38877	38550	13780	1	2.6860000000000004	2.73	2.745	2.679	0	801.4	795.95	802.8	793.1	1	1197.5	1185.2	1198.8	1183.6	1	0	95.735	95.965	96.07	95.585	16650	0	20.700001	21.129999	20.559999	21.09	21.09	53866600	9.63	9.71	9.44	9.66	9.66	28417400
601	2011-12-21	156.979996	157.529999	156.130005	157.160004	157.160004	11996100	123.93	124.360001	122.75	124.169998	107.838242	194230900	12103.58008	12119.7002	11999.44043	12107.74023	12107.74023	163250000	67.099998	69.400002	66.900002	68.5	66.180725	837600	1.3045	1.3079	1.3197	1.3024	0	107.71	107.15	108.17	106.16	145090	1	99.01	97.54	99.26	96.81	1	53148	53519	54184	52937	75950	0	1.97	1.97	1.97	1.97	1	1429.05	1434.4	1453.75	1417.65	0	635.9	625.7	641.5	623.8	1	1400	80.35	80.105	80.445	79.55	24140	1	53.150002	53.43	52.419998	52.959999	50.186852	8724300	37.669998	38.240002	37.52	38.110001	38.110001	10728000
602	2016-02-17	115.470001	116.07	114.889999	115.480003	115.480003	10582400	191.160004	193.320007	191.009995	192.880005	181.771439	136009500	16217.98047	16486.11914	16217.98047	16453.83008	16453.83008	124080000	14.5	14.6	13.55	13.95	13.877595	1074500	1.1128	1.1143	1.118	1.1104	0	34.5	32.54	34.99	31.82	355920	1	31.43	29.16	31.5	28.75	1	37197	37350	37406	36933	15930	0	1.816	1.778	1.847	1.74	1	944.3	935.9	952.2	930.75	1	516.5	510.25	516.7	510.0	1	660	96.8	96.985	97.115	96.645	14190	0	17.540001	17.91	17.34	17.82	17.533648	78925500	8.43	8.9	8.39	8.78	8.78	60273400
603	2018-01-22	126.510002	126.75	126.279999	126.650002	126.650002	4893500	280.170013	282.690002	280.109985	282.690002	277.42044100000004	91322400	26025.32031	26215.23047	25974.65039	26214.59961	26214.59961	431200000	6.65	6.75	6.55	6.7	6.7	751900	1.2262	1.2268	1.2276	1.2214	1	69.03	68.8	69.51	68.39	250600	1	63.94	63.5	64.19	63.14	1	38979	38883	39145	38800	9940	1	2.656	2.661	2.672	2.632	0	1003.2	1019.2	1023.8	994.8	0	1079.6	1086.65	1087.85	1081.8	0	1690	90.191	90.27	90.5	90.14	16700	0	23.75	23.83	23.540001	23.709999	23.585209	19300900	12.68	12.84	12.63	12.78	12.78	14929800
604	2013-01-11	161.860001	161.899994	160.110001	161.059998	161.059998	13675600	147.03999299999995	147.149994	146.610001	147.070007	130.558502	113917300	13471.4502	13496.67969	13439.96973	13488.42969	13488.42969	119200000	64.300003	65.550003	63.900002	65.25	63.777626	715200	1.3344	1.3272	1.3366	1.3248	1	110.64	111.95	111.95	109.6	168070	0	93.76	93.9	94.16	92.68	0	58105	58620	58650	57810	60300	0	1.866	1.866	1.866	1.866	0	1632.4	1635.85	1641.35	1616.75	0	702.1	698.5	704.2	689.53	1	1080	79.611	79.86	79.93	79.49	30220	0	45.34	45.490002	44.889999	45.400002	43.591984	12013900	33.869999	34.110001000000004	33.700001	34.060001	34.060001	3560300
605	2017-07-10	115.019997	115.57	114.830002	115.470001	115.470001	4970900	242.110001	242.800003	241.75999500000003	242.369995	235.47386200000005	36663300	21381.23047	21446.39063	21371.10938	21408.51953	21408.51953	270340000	12.2	12.35	12.05	12.15	12.15	1979300	1.14	1.1391	1.1418	1.1381	0	46.88	46.84	47.38	46.11	268900	1	44.55	44.37	44.86	43.66	1	36544	36226	36597	35460	31280	1	2.373	2.387	2.393	2.362	0	902.55	909.7	910.2	894.65	0	837.35	835.35	839.15	826.0	1	1040	95.777	95.795	95.945	95.69	20010	0	21.030001	21.65	20.99	21.51	21.225536	52988200	9.04	9.22	9.02	9.13	9.13	27664400
606	2018-05-24	123.099998	123.82	123.080002	123.589996	123.589996	8850100	272.910004	273.220001	270.77999900000003	272.799988	268.787048	76043800	24877.35938	24877.35938	24605.90039	24811.75977	24811.75977	347050000	5.9	6.05	5.7	5.75	5.75	1620400	1.172	1.1695	1.175	1.1688	1	78.79	79.65	79.78	78.57	228580	0	70.59	71.73	71.77	70.45	0	40882	40338	40916	40331	17490	1	2.977	3.0010000000000003	3.014	2.955	0	910.4	904.6	914.7	903.5	1	966.1	971.4	975.6	961.3	0	2240	93.701	93.85	93.91	93.545	22330	0	22.42	22.65	22.360001	22.65	22.530788	43392200	14.29	14.4	14.27	14.29	14.29	15453900
607	2013-10-23	128.550003	129.089996	128.350006	128.690002	128.690002	5092200	174.809998	174.889999	173.96000700000005	174.570007	157.24671899999996	105484000	15465.33984	15465.66016	15366.19043	15413.330080000002	15413.330080000002	90630000	32.450001	33.400002	32.150002	32.75	32.389091	1812700	1.3777	1.3784	1.3794	1.3741	0	107.8	109.99	110.06	107.35	324610	0	97.13	98.21	98.38	96.25	0	49760	49751	50199	49656	16330	0	2.498	2.507	2.509	2.471	0	1436.85	1450.65	1450.8	1432.2	0	744.5	754.0	754.0	743.6	0	0	79.329	79.31	79.44	79.19	13440	1	25.809999	26.0	25.08	25.18	24.177231	45435300	34.779999	35.130001	34.669998	34.950001	34.950001	12477900
608	2016-02-16	116.0	116.309998	114.739998	114.769997	114.769997	14601700	188.770004	189.809998	187.630005	189.779999	178.84996	120250700	16012.38965	16196.41016	16012.38965	16196.41016	16196.41016	142030000	14.75	15.2	13.8	14.15	14.076557	1265600	1.1144	1.1155	1.1196	1.1123	0	32.18	34.51	35.55	31.92	398490	0	29.12	29.12	31.57	28.74	1	37219	36900	37470	36777	20730	1	1.779	1.7719999999999998	1.803	1.743	1	935.8	937.05	942.05	928.1	0	510.3	520.65	523.25	507.75	0	660	96.875	96.635	97.0	96.4	17320	1	17.940001000000006	18.309999	17.200001	17.209999	16.933449	155672200	8.49	8.52	8.18	8.31	8.31	48950000
609	2016-06-02	115.779999	115.970001	115.580002	115.669998	115.669998	4514900	209.800003	210.929993	209.240005	210.910004	199.787781	60661400	17789.05078	17838.56055	17703.55078	17838.56055	17838.56055	75560000	21.25	21.950001	20.799999	21.450001	21.338669	1267100	1.1151	1.1189	1.1221	1.1142	0	50.04	49.63	50.3	48.84	270120	1	49.02	48.92	49.49	47.99	1	38528	38520	38611	38401	10480	1	1.7990000000000002	1.837	1.841	1.796	0	957.2	975.25	978.75	957.1	0	535.6	542.0	542.0	535.85	0	665	95.566	95.4	95.58	95.15	17540	1	22.67	22.969999	22.48	22.77	22.404106	33886800	11.67	11.96	11.65	11.86	11.86	22253200
610	2015-06-17	113.07	114.040001	112.629997	113.849998	113.849998	6456000	210.589996	211.320007	209.360001	210.589996	195.316299	126708600	17909.58008	17998.0	17839.65039	17935.74023	17935.74023	92410000	20.450001	21.049999	20.15	21.049999	20.899479	743100	1.1337	1.1249	1.136	1.1213	1	63.87	63.6	65.47	62.6	331880	1	59.8	60.12	61.47	58.94	0	36878	36818	37015	36652	14440	1	2.32	2.309	2.403	2.3040000000000003	1	1082.05	1080.3	1086.2	1071.8	1	720.3	730.0	731.0	730.0	0	980	94.49	95.27	95.59	94.31	58260	0	18.26	18.879999	18.23	18.83	18.369854	54948300	20.620001	20.66	19.9	20.209999	20.209999	19734800
611	2018-04-09	126.449997	126.860001	126.230003	126.82	126.82	4189900	261.369995	264.839996	259.940002	261.0	257.160614	105442900	24037.51953	24373.17969	23954.83008	23979.09961	23979.09961	380790000	4.95	5.0	4.8	4.85	4.85	3610600	1.2321	1.2279	1.2331	1.2261	1	68.65	67.1	68.8	67.0	257500	1	63.26	62.14	63.58	62.06	1	38545	38359	38572	38191	12850	1	2.781	2.786	2.814	2.772	0	937.0	923.9	940.5	920.0	1	928.85	899.9	930.0	899.9	1	2040	89.53399999999998	89.85	89.98	89.51	22270	0	22.09	22.190001	21.84	21.98	21.864315	26503600	12.69	12.83	12.67	12.77	12.77	12814100
612	2013-03-13	154.259995	154.600006	153.419998	153.660004	153.660004	7436400	155.759995	156.119995	155.229996	155.899994	138.397171	92550900	14450.05957	14472.79981	14411.66016	14455.28027	14455.28027	83920000	48.349998	48.549999	46.400002	46.700001	45.919117	752200	1.2961	1.3034	1.3065	1.2923	0	108.52	109.7	109.89	107.91	106230	0	92.48	92.66	93.44	91.94	0	54757	54875	55175	54580	55240	0	2.023	2.023	2.023	2.023	1	1589.0	1593.95	1601.55	1586.7	0	769.25	767.65	771.3	767.65	0	1200	82.902	82.575	83.07	82.35	50330	1	37.939999	38.029999	36.73	36.869999	35.401684	18937900	33.5	33.560001	33.029999	33.189999	33.189999	3377400
613	2017-06-22	119.129997	119.199997	118.599998	118.919998	118.919998	5811900	242.960007	243.52999900000003	242.639999	242.839996	235.930481	44148100	21407.98047	21456.4707	21394.81055	21397.28906	21397.28906	270680000	14.1	14.2	13.85	14.05	14.05	721800	1.1153	1.1167	1.1179	1.114	0	45.22	44.81	45.79	44.53	346760	1	42.77	42.61	43.38	42.32	1	38220	38100	38533	38100	14120	1	2.148	2.162	2.167	2.139	0	926.8	928.85	934.75	922.65	0	880.5	881.65	887.0	874.8	1	1000	97.303	97.225	97.35	97.115	27550	1	22.360001	22.549999	22.26	22.360001	22.064299	47219900	8.8	8.91	8.77	8.78	8.78	31594100
614	2013-03-26	154.470001	154.910004	154.279999	154.720001	154.720001	7388700	155.589996	156.229996	155.419998	156.190002	139.271286	86856600	14447.75	14561.54004	14447.75	14559.65039	14559.65039	96030000	47.900002	48.0	46.549999	46.950001	46.16494	775200	1.2861	1.2852	1.289	1.2828	1	109.36	108.11	109.59	107.71	207410	1	96.18	94.78	96.48	94.7	1	54078	54210	54275	53924	36490	0	1.911	1.911	1.911	1.911	0	1577.6	1589.1	1590.6	1564.4	0	765.1	758.6	765.7	754.4	1	1250	83.04799999999999	83.02	83.165	82.88	19340	1	37.509998	37.669998	37.029999	37.380001	35.891376	19264000	34.240002000000004	34.509998	34.080002	34.450001	34.450001	6624600
615	2012-07-23	152.5	153.330002	152.28999299999995	153.029999	153.029999	5256700	134.470001	136.380005	133.839996	135.089996	118.446625	145210900	12820.4502	12820.4502	12583.41016	12721.45996	12721.45996	137760000	50.549999	50.549999	48.900002	49.0	47.64399	873300	1.2115	1.2119	1.2146	1.2069	0	103.26	106.9	106.94	102.42	215640	0	88.02	91.68	91.71	87.98	0	52923	52805	53070	52502	45850	1	1.4380000000000002	1.4380000000000002	1.4380000000000002	1.4380000000000002	0	1399.4	1407.85	1407.85	1389.25	0	573.3	575.2	576.5	563.6	0	1225	83.815	83.75	84.14	83.72	22950	1	40.990002	41.060001	40.509998	40.700001	38.679546	10124000	33.02	33.529999	32.830002	33.0	33.0	9779200
616	2016-09-14	126.099998	126.540001	126.029999	126.18	126.18	5820700	213.289993	214.699997	212.5	213.149994	202.960068	134185500	18073.39063	18163.48047	17992.21094	18034.76953	18034.76953	103360000	18.799999	19.1	18.299999	18.65	18.5532	1970600	1.125	1.1216	1.1274	1.1208	1	45.85	47.33	47.48	45.7	332960	0	43.62	45.02	45.34	43.44	0	45605	45510	45836	45408	18150	1	1.6980000000000002	1.725	1.743	1.682	0	1039.6	1039.7	1048.85	1034.95	0	658.15	659.0	661.5	658.5	1	675	95.322	95.55	95.66	95.195	29840	0	26.309999	26.67	25.860001	26.01	25.592043	58638100	10.27	10.43	10.04	10.09	10.09	53903600
617	2016-12-19	108.599998	108.879997	108.339996	108.589996	108.589996	5339100	225.25	226.020004	225.080002	225.52999900000003	217.105148	90341100	19836.66016	19917.7793	19832.94922	19883.06055	19883.06055	302310000	14.0	14.7	13.8	14.15	14.076557	1901100	1.0402	1.0442	1.0479	1.0391	0	54.92	55.4	55.8	54.69	228390	0	52.03	52.7	53.08	52.06	1	39433	39600	39672	39336	8540	0	2.544	2.582	2.595	2.529	0	919.25	925.65	930.25	915.0	0	679.65	684.5	684.5	679.35	0	815	102.9	102.815	103.11	102.545	1220	0	19.17	19.280001	18.92	19.08	18.827673	46656800	11.52	11.61	11.47	11.5	11.5	19235200
618	2014-05-27	122.980003	123.07	121.75	121.849998	121.849998	10895800	191.059998	191.580002	190.949997	191.520004	174.21670500000005	72010000	16607.41992	16688.68945	16607.41992	16675.5	16675.5	80870000	29.25	29.25	28.4	28.4	28.126831	1312100	1.3634	1.3647	1.367	1.3613	0	110.02	110.35	110.8	109.71	173410	0	104.16	104.38	104.54	103.61	0	40365	41160	41160	40212	25210	0	2.518	2.539	2.553	2.512	0	1465.85	1479.6	1481.25	1461.85	0	831.55	832.2	836.35	827.95	0	1180	80.405	80.335	80.52	80.225	12490	0	23.0	23.02	22.41	22.41	21.71961	42767100	38.0	38.169998	37.93	38.139999	38.139999	1155500
619	2012-03-01	166.100006	167.720001	165.75	166.610001	166.610001	19200700	137.309998	137.990005	136.929993	137.729996	119.614723	145023500	12952.29004	13032.66992	12943.05957	12980.29981	12980.29981	139670000	76.75	77.849998	75.699997	77.0	74.869125	683100	1.3312	1.3327	1.3357	1.3281	0	126.2	123.0	128.4	122.49	260750	1	108.6	106.82	110.56	106.56	1	58332	58226	58771	57120	5100	1	2.03	2.03	2.03	2.03	1	1705.7	1677.55	1706.0	1677.55	1	716.0	704.5	719.5	699.3	1	1525	78.834	78.8	78.995	78.69	20820	1	55.540001	56.380001	55.209999	55.889999	53.115479	15032900	41.139999	42.299999	40.82	41.75	41.75	24575900
620	2017-06-16	119.349998	119.5	119.239998	119.339996	119.339996	6435700	242.770004	242.830002	241.630005	242.639999	235.736176	84553100	21335.92969	21384.41992	21308.00977	21384.2793	21384.2793	603260000	13.35	13.9	13.25	13.75	13.75	10061200	1.1198	1.1142	1.1201	1.1138	1	47.37	46.82	47.61	46.81	227420	1	44.7	44.31	45.0	44.3	1	38481	38708	38830	38430	14380	0	2.153	2.167	2.1790000000000003	2.144	0	929.85	922.55	929.9	921.0	1	865.65	862.85	870.45	858.3	1	970	97.146	97.48	97.55	97.095	19110	0	22.059999	22.17	21.940001	22.059999	21.768263	50005000	9.26	9.27	9.2	9.24	9.24	21403800
621	2015-01-06	116.220001	117.5	115.800003	117.120003	117.120003	11232300	202.089996	202.720001	198.860001	199.820007	184.504105	209151400	17504.17969	17581.05078	17262.36914	17371.64063	17371.64063	101870000	33.75	36.099998	33.5	34.799999	34.501888	1904200	1.1889	1.1933	1.1969	1.1884	0	51.1	53.2	53.6	50.52	338880	0	48.03	50.03	50.4	47.58	0	37914	37166	38136	37052	25880	1	1.938	2.037	2.039	1.887	0	1219.65	1212.9	1228.9	1209.3	1	800.4	794.0	810.0	794.0	1	1245	91.738	91.57	91.93	91.415	44990	1	19.629999	20.690001	19.540001	20.469999	19.969776	76091200	18.559999	18.700001	18.0	18.049999	18.049999	42235000
622	2015-06-11	113.269997	113.410004	112.919998	113.260002	113.260002	4434700	211.479996	212.089996	211.199997	211.649994	196.299484	73876400	18001.26953	18109.76953	18001.26953	18039.36914	18039.36914	89490000	22.549999	22.549999	21.6	21.75	21.594475	1237600	1.1258	1.1325	1.1332	1.1183	0	65.11	65.57	66.06	64.5	113460	0	60.53	61.2	61.59	60.27	0	36812	36786	36850	36450	22330	1	2.381	2.475	2.5	2.377	0	1107.65	1114.7	1117.1	1101.65	0	742.6	744.65	744.65	744.1	0	1000	94.98	94.74	95.63	94.635	37630	1	18.799999	18.860001	18.629999	18.74	18.282053	23837100	20.620001	20.620001	20.33	20.49	20.49	9285100
623	2016-07-27	126.790001	128.119995	126.040001	128.029999	128.029999	16818400	217.190002	217.270004	215.619995	216.520004	206.169006	80870400	18473.26953	18542.39063	18430.93945	18472.16992	18472.16992	111370000	20.950001	21.65	20.15	21.450001	21.338669	1031000	1.1058	1.0985	1.1067	1.0962	1	43.47	44.55	44.91	43.27	194570	0	41.89	42.69	43.23	41.71	0	47019	46258	47349	46154	23880	1	1.503	1.5630000000000002	1.59	1.4980000000000002	0	1139.1	1097.5	1144.5	1093.75	1	705.8	690.05	690.05	690.05	1	640	97.042	97.17	97.54	96.71	18210	0	28.969999	29.969999	28.24	29.799999	29.321138	105377900	10.1	10.17	9.81	9.9	9.9	28714900
624	2016-10-10	119.739998	120.419998	119.739998	120.160004	120.160004	4402600	216.160004	216.699997	215.990005	216.160004	206.865982	50602600	18282.94922	18399.96094	18282.94922	18329.03906	18329.03906	72110000	17.549999	17.75	17.299999	17.450001	17.35943	621500	1.1138	1.1196	1.1202	1.1128	0	53.14	51.63	53.73	51.3	334270	1	51.14	49.61	51.64	49.19	1	42210	42100	42579	42100	17030	1	1.765	1.723	1.765	1.723	1	969.0	976.7	978.1	963.35	0	670.45	674.2	674.2	666.8	1	665	96.933	96.52	96.965	96.485	16360	1	23.17	23.389999	22.969999	23.16	22.787838	35637900	11.53	11.77	11.52	11.67	11.67	51699700
625	2013-12-03	117.580002	118.309998	117.230003	117.959999	117.959999	7004800	179.940002	180.389999	179.169998	179.75	161.912704	116563000	16004.71973	16004.71973	15859.67969	15914.62012	15914.62012	103910000	28.15	28.4	27.4	27.6	27.295845	1253400	1.359	1.354	1.3613	1.3523	1	112.62	111.53	112.93	111.04	217610	1	96.9	93.89	96.99	93.7	1	42843	42845	43200	42600	1270	0	2.784	2.801	2.806	2.757	0	1358.8	1346.95	1358.8	1341.4	1	714.05	712.05	714.9	709.2	1	910	80.618	80.95	81.015	80.51	17510	0	20.77	21.030001	20.57	20.57	19.750818	39831700	33.799999	34.529999	33.799999	34.509998	34.509998	14014800
626	2015-12-29	102.519997	102.580002	102.110001	102.199997	102.199997	2832200	206.509995	207.789993	206.470001	207.399994	195.4552	92640700	17547.36914	17750.01953	17547.36914	17720.98047	17720.98047	69860000	15.4	15.65	15.15	15.45	15.369809	481500	1.0917	1.0968	1.0992	1.0899	0	37.79	36.59	37.98	36.56	171680	1	37.36	36.74	37.98	36.7	1	33558	33645	33800	33513	17520	1	2.3080000000000003	2.232	2.319	2.221	1	890.8	881.85	895.65	880.65	1	556.45	557.8	557.8	557.8	1	660	98.173	97.925	98.475	97.84	17180	1	13.97	14.05	13.79	13.95	13.725835	28853300	11.16	11.29	11.15	11.26	11.26	23585200
627	2014-09-18	117.410004	118.089996	117.190002	117.779999	117.779999	5368700	201.360001	201.850006	201.100006	201.820007	184.465546	94990000	17163.73047	17275.36914	17163.73047	17265.99023	17265.99023	85300000	37.400002	37.549999	35.950001	36.299999	35.989037	1058000	1.2923	1.2865	1.2931	1.2834	1	97.7	98.69	99.14	97.42	193580	0	93.05	94.04	94.89	92.92	0	40934	41201	41201	40600	21230	0	2.6180000000000003	2.629	2.642	2.594	0	1348.2	1349.35	1352.35	1341.25	0	831.4	830.2	830.25	821.75	0	1325	84.43	84.865	84.9	84.34	32280	0	23.35	23.459999	23.08	23.129999	22.417429	35030900	35.18	35.189999	34.560001	34.619999	34.619999	4312500
628	2013-08-20	132.029999	133.130005	132.020004	132.449997	132.449997	7809100	165.03999299999995	166.199997	164.860001	165.580002	148.4254	89294400	15011.82031	15074.919919999998	14992.16016	15002.99023	15002.99023	102340000	44.349998	46.400002	44.200001	45.849998	45.34473	1287700	1.3417	1.3336	1.3453	1.3323	1	110.15	109.67	110.73	108.61	233190	1	104.97	106.93	107.1	104.5	0	50459	51145	51198	49167	32410	0	2.818	2.818	2.818	2.818	0	1520.9	1511.45	1526.5	1497.15	1	747.2	752.9	756.5	743.9	0	1010	80.934	81.315	81.38	80.77	30890	0	29.309999	30.52	29.24	30.33	29.122135	44816400	37.689999	38.209999	37.389999	37.52	37.52	6767200
629	2014-02-20	126.75	127.75	126.400002	127.599998	127.599998	10572900	183.270004	184.520004	182.600006	184.100006	166.731537	104998100	16044.15039	16161.63965	16006.58984	16133.23047	16133.23047	77720000	35.25	36.549999	35.099998	36.450001	36.099403	1224000	1.3718	1.3733	1.3763	1.3685	0	110.3	110.39	110.49	109.58	151210	0	102.92	103.41	103.5	102.75	0	47486	47592	47670	47151	20330	0	2.752	2.734	2.773	2.698	1	1416.8	1414.95	1419.4	1406.85	1	736.3	732.6	737.3	728.4	1	1085	80.316	80.215	80.465	80.07	19570	1	25.790001	26.76	25.719999	26.67	25.848370000000006	48798000	36.900002	36.959999	36.740002	36.880001	36.880001	2738100
630	2013-04-05	151.53999299999995	152.96000700000005	151.070007	152.809998	152.809998	14491800	153.949997	155.350006	153.770004	155.160004	138.352875	159666000	14606.11035	14606.11035	14434.42969	14565.25	14565.25	131250000	41.700001	42.099998	40.349998	40.799999	40.117767	1448900	1.2990000000000002	1.2936	1.3041	1.29	1	104.12	106.49	106.65	103.62	273970	0	93.01	93.45	93.66	92.0	0	51479	50921	51578	50763	62510	1	1.714	1.714	1.714	1.714	0	1539.3	1521.7	1539.3	1521.7	1	728.4	726.4	734.3	716.5	1	1200	82.603	82.88	83.01	82.31	30710	0	35.650002	35.99000200000001	34.830002	35.060001	33.663769	21249100	33.080002	33.310001	32.919998	33.279999	33.279999	5820700
631	2012-01-13	159.320007	159.589996	158.009995	159.259995	159.259995	8910300	128.639999	129.050003	127.720001	128.839996	111.893974	179836200	12469.95996	12470.12012	12311.79004	12422.05957	12422.05957	161470000	69.949997	70.199997	68.599998	70.0	67.629936	504000	1.2677	1.2822	1.2879	1.2624	0	110.44	111.21	112.5	109.71	108350	0	99.05	99.22	100.21	97.72	0	52001	52600	52600	51871	63940	0	1.871	1.871	1.871	1.871	0	1493.45	1498.35	1498.5	1472.0	0	639.8	635.4	640.9	623.6	1	1375	81.791	81.06	82.045	80.735	5650	1	54.040001	54.169998	53.23	54.049999	51.366817	7322500	37.900002	38.209999	37.639999	38.16	38.16	11269200
632	2014-11-04	112.120003	112.709999	112.080002	112.220001	112.220001	6430100	201.229996	201.600006	200.059998	201.070007	184.639297	93343000	17368.81055	17397.23047	17278.35938	17383.83984	17383.83984	81390000	27.049999	27.049999	25.450001	25.549999	25.331127	1441900	1.2546	1.2483	1.2578	1.2481	1	82.82	84.21	84.43	82.08	313670	0	77.36	78.32	78.51	75.94	0	35495	35789	35810	35340	13270	0	2.335	2.341	2.351	2.303	0	1225.5	1229.8	1233.5	1218.3	0	790.65	803.65	805.45	783.0	0	1240	87.09200000000001	87.365	87.385	86.975	32510	0	17.790001	17.82	17.129998999999998	17.209999	16.679804	67537600	29.309999	29.370001	28.889999	29.299999	29.299999	12654700
633	2012-02-08	169.259995	169.96000700000005	167.5	168.5	168.5	10655500	134.860001	135.220001	134.309998	135.190002	117.408775	139361400	12865.79004	12893.63965	12817.69043	12883.9502	12883.9502	138250000	72.650002	73.199997	70.199997	70.300003	68.354538	539800	1.3258	1.3259999999999998	1.3291	1.3218	0	117.2	116.01	117.97	115.9	217970	1	99.05	98.78	100.1	98.11	1	56821	57352	57777	56689	77350	0	1.982	1.982	1.982	1.982	1	1665.55	1650.2	1669.45	1645.25	1	715.0	708.8	717.0	704.7	1	1500	78.734	78.645	78.855	78.51	25580	1	56.139999	56.529999	55.369999	55.540001	52.782852	8798100	38.360001	38.439999	37.689999	38.040001	38.040001	9045800
634	2015-09-18	109.099998	109.379997	108.82	109.209999	109.209999	6759400	195.710007	198.679993	194.960007	195.360001	183.019775	213315400	16674.74023	16674.74023	16343.75977	16384.58008	16384.58008	341690000	15.5	16.049999	14.85	15.85	15.767734	2562000	1.1305	1.1435	1.146	1.1267	0	47.47	49.26	49.75	47.16	225720	0	44.77	47.26	47.4	44.61	0	36077	35990	36690	35855	28000	1	2.134	2.194	2.197	2.126	0	982.45	978.1	991.0	972.8	1	610.85	610.6	612.35	602.0	1	765	94.996	94.75	95.535	94.195	35460	1	14.6	14.71	14.18	14.47	14.116399	51966600	14.87	14.98	14.42	14.62	14.62	27875900
635	2015-06-03	114.129997	114.370003	113.080002	113.639999	113.639999	4886100	212.0	212.669998	211.330002	211.919998	196.549927	87820900	18018.41992	18168.08984	18010.41992	18076.26953	18076.26953	73120000	24.049999	24.25	22.9	23.0	22.835537	1080700	1.1275	1.1151	1.1284	1.1079	1	63.8	65.38	65.4	63.5	262660	0	59.62	61.07	61.48	59.39	0	37948	38416	38472	37810	24540	0	2.361	2.259	2.388	2.254	1	1105.05	1113.4	1116.95	1100.8	0	757.8	769.6	769.85	755.9	0	1040	95.509	96.0	96.575	95.23	75830	0	19.620001	19.73	19.32	19.41	18.935678	37003600	20.49	20.74	20.049999	20.17	20.17	16725400
636	2018-04-16	127.739998	128.050003	127.57	127.629997	127.629997	4600000	267.0	268.200012	266.070007	267.329987	263.397491	63405300	24483.15039	24675.35938	24480.19922	24573.03906	24573.03906	305070000	4.75	4.9	4.7	4.85	4.85	5473100	1.238	1.233	1.2395	1.2325	1	71.42	72.7	72.85	71.11	297440	0	66.42	67.13	67.14	66.14	0	39102	39039	39290	38855	11940	1	2.829	2.841	2.865	2.825	0	933.3	934.2	938.1	929.5	0	997.2	976.6	998.0	972.95	1	2095	89.135	89.5	89.555	89.085	17090	0	22.98	22.98	22.690001	22.799999	22.68	33914400	13.49	13.5	13.34	13.38	13.38	14024600
637	2013-08-30	134.649994	135.71000700000002	134.440002	134.619995	134.619995	7680000	164.509995	164.529999	163.169998	163.649994	146.695374	134928900	14844.09961	14848.24023	14762.34961	14810.30957	14810.30957	135850000	42.450001	43.849998	41.900002	42.75	42.278889	898600	1.3222	1.3243	1.3256	1.3175	0	114.01	114.2	115.53	113.63	245060	0	107.77	108.25	108.83	106.83	0	53864	55550	55550	53411	19630	0	2.789	2.7710000000000004	2.793	2.744	1	1523.45	1515.3	1528.9	1510.6	1	722.1	735.65	736.4	719.65	0	0	82.14200000000002	82.025	82.325	81.93	27160	1	28.030001	28.66	27.85	28.129999	27.009748	40929400	38.540001	38.849998	38.209999	38.48	38.48	10364900
638	2015-10-15	113.199997	113.989998	112.940002	113.290001	113.290001	14083900	200.080002	202.360001	199.639999	202.350006	189.568207	134142200	16944.85938	17144.41992	16933.57031	17141.75	17141.75	122960000	19.85	20.700001	19.700001	20.549999	20.443338	1200700	1.1383	1.1474	1.1496	1.1363	0	48.71	49.01	49.38	48.21	16790	0	46.95	46.43	47.17	45.38	1	37513	37566	37669	37068	22740	0	2.019	1.988	2.028	1.988	1	1006.3	1000.3	1008.05	987.35	1	705.0	702.5	708.0	695.4	1	775	94.43	93.98	94.625	93.83	33340	1	16.610001	17.040001	16.48	16.889999	16.477261	46677600	14.81	15.14	14.63	15.13	15.13	36168600
639	2014-03-31	124.519997	124.790001	123.57	123.610001	123.610001	12379200	186.669998	187.300003	185.520004	187.009995	170.114197	99745000	16324.21973	16480.84961	16324.21973	16457.66016	16457.66016	104510000	29.1	29.1	27.85	27.9	27.631639	1464900	1.3771	1.3755	1.3807	1.3734	1	107.76	108.0	108.33	107.05	145620	0	101.53	101.73	102.01	100.92	0	42805	42701	43330	42701	18480	1	2.719	2.724	2.768	2.719	0	1417.45	1414.35	1426.3	1412.8	1	777.1	773.1	780.5	771.3	1	0	80.25399999999998	80.35	80.575	80.115	21110	0	23.959999	24.17	23.440001	23.610001	22.882641	45688600	36.59	36.740002	36.360001	36.59	36.59	2124000
640	2015-02-24	115.0	115.550003	114.290001	115.260002	115.260002	7598600	211.119995	212.050003	210.75999500000003	211.809998	195.575027	70943200	18112.57031	18231.08984	18098.73047	18209.18945	18209.18945	79310000	26.15	26.450001	25.549999	26.299999	26.11194	928900	1.1341	1.1336	1.136	1.1289	1	58.66	59.09	60.3	58.1	245520	0	49.11	49.5	50.41	48.76	0	35974	36314	36546	35760	30170	0	1.972	2.066	2.108	1.972	0	1168.8	1164.95	1170.0	1155.1	1	791.5	785.85	799.6	784.15	1	1180	94.561	94.66	95.07	94.5	36520	0	20.33	20.639999	20.209999	20.42	19.920998	26107300	18.41	18.469999	18.02	18.040001	18.040001	18075100
641	2016-05-11	121.849998	122.160004	121.379997	122.120003	122.120003	7590100	207.910004	208.539993	206.5	206.5	195.610352	81727000	17919.0293	17919.0293	17711.05078	17711.11914	17711.11914	87390000	23.549999	24.5	23.35	24.0	23.875433	2564800	1.1427	1.1373	1.1448	1.1368	1	47.6	45.59	47.75	44.8	381740	1	46.01	44.63	46.39	43.99	1	41266	40900	41850	40900	24270	1	1.735	1.767	1.77	1.721	0	1068.95	1053.65	1076.45	1053.1	1	608.05	597.65	612.5	594.3	1	690	93.79	94.215	94.215	93.65	18920	0	24.92	25.34	24.200001	25.049999	24.647469	84347400	10.91	11.42	10.85	11.34	11.34	29338200
642	2016-11-29	112.760002	113.480003	112.690002	113.269997	113.269997	7438600	220.520004	221.440002	220.169998	220.910004	211.41174300000003	69886700	19064.07031	19144.40039	19062.2207	19121.59961	19121.59961	81510000	13.75	13.75	13.35	13.55	13.479671	713100	1.065	1.0615	1.0657	1.0565	1	46.38	48.07	48.1	45.92	133110	0	45.27	46.95	47.04	44.88	0	40838	40151	40950	40114	11430	1	2.293	2.312	2.35	2.291	0	919.9	927.7	930.3	917.3	0	766.05	760.0	767.05	760.0	1	765	100.949	101.27	101.69	100.94	38830	0	20.879999	21.379999	20.77	21.23	20.88885100000001	50015500	10.1	10.15	9.97	10.06	10.06	66923800
643	2012-12-14	164.169998	164.479996	164.020004	164.130005	164.130005	5351700	142.320007	142.580002	141.880005	142.100006	125.258102	137701700	13170.79981	13190.41016	13118.45996	13135.00977	13135.00977	117620000	66.5	67.75	66.300003	67.25	65.73249100000001	442200	1.3163	1.3079	1.3175	1.3067	1	109.15	108.2	109.58	108.2	16500	1	86.82	86.22	87.01	86.14	1	61294	61647	61937	61223	46610	0	1.704	1.704	1.704	1.704	0	1618.2	1614.4	1621.25	1606.85	1	703.4	692.4	705.0	690.8	1	1080	79.56	79.955	79.97	79.495	13370	0	46.150002	46.75	45.959999	46.48	44.172607	12424800	31.65	31.82	31.549999	31.809999	31.809999	2527000
644	2016-08-12	127.669998	129.259995	127.199997	127.400002	127.400002	15395800	218.289993	218.710007	217.990005	218.460007	208.016266	61313500	18595.65039	18606.06055	18535.85938	18576.4707	18576.4707	61580000	21.200001	21.35	20.9	20.950001	20.841263	972600	1.1161	1.1139	1.1224	1.113	1	46.97	46.18	47.25	45.74	258000	1	44.73	43.52	44.84	43.37	1	46125	46626	47072	46030	29780	0	1.51	1.5590000000000002	1.5630000000000002	1.48	0	1128.55	1153.25	1157.3	1125.4	0	693.2	695.95	698.3	695.95	0	635	95.682	95.9	95.96	95.19	19040	0	31.76	31.790001	30.92	31.049999	30.551052	44118800	10.3	10.5	10.26	10.5	10.5	31930100
645	2015-04-01	114.559998	115.989998	114.540001	115.599998	115.599998	7275800	206.429993	206.429993	204.509995	205.699997	190.780991	132644700	17778.51953	17778.51953	17585.00977	17698.17969	17698.17969	103360000	23.5	24.799999	23.4	24.799999	24.622665	1119200	1.0764	1.0735	1.0801	1.0719	1	57.1	55.18	57.69	54.7	256900	1	49.61	47.63	50.53	47.13	1	37900	37344	38080	37030	25590	1	1.859	1.93	1.947	1.852	0	1161.2	1139.6	1169.05	1133.2	1	748.85	733.8	749.95	732.8	1	1165	98.475	98.73	98.975	98.255	48580	0	18.540001	19.25	18.459999	19.209999	18.740568	82293300	17.0	17.879998999999998	16.93	17.58	17.58	34552200
646	2014-01-16	119.839996	119.959999	119.57	119.790001	119.790001	3949500	184.279999	184.660004	183.830002	184.419998	167.021378	72290600	16477.69922	16477.69922	16375.55957	16417.00977	16417.00977	87370000	31.049999	31.950001	31.0	31.85	31.499008	1351700	1.362	1.3604	1.365	1.3582	1	107.09	106.82	107.35	106.44	14560	0	94.12	94.36	94.71	93.67	0	44545	44801	44931	44402	19100	0	2.841	2.893	2.893	2.838	0	1432.2	1430.6	1435.6	1418.5	1	743.1	742.8	746.3	738.2	1	1050	81.021	81.185	81.205	80.87	21420	0	22.58	22.700001	22.41	22.620001	21.92314	17849900	33.66	33.709999	33.470001	33.650002	33.650002	4317400
647	2012-07-30	156.839996	157.660004	154.809998	157.429993	157.429993	7212100	138.520004	139.339996	138.270004	138.679993	121.594353	106782000	13075.34961	13128.63965	13042.84961	13073.00977	13073.00977	91730000	55.25	57.049999	55.25	56.75	55.179523	760000	1.226	1.234	1.234	1.2224	0	106.2	106.37	106.99	105.58	128630	0	89.55	90.2	91.01	89.39	0	53827	53125	53900	53125	51030	1	1.5	1.5	1.5	1.5	0	1416.05	1410.9	1420.1	1398.2	1	588.2	578.0	591.3	569.3	1	1165	82.868	82.755	83.045	82.73	13970	1	43.009998	43.77	42.91	43.720001	41.549625	7071700	33.599998	33.740002000000004	33.369999	33.450001	33.450001	5197000
648	2015-12-14	102.580002	102.720001	101.739998	101.790001	101.790001	5527200	202.070007	203.050003	199.949997	202.899994	190.083466	176235400	17277.10938	17378.01953	17138.4707	17368.5	17368.5	142540000	15.35	15.35	14.45	14.55	14.474482	708000	1.0992	1.0985	1.105	1.0946	1	37.92	37.85	38.43	36.33	115120	0	36.25	35.45	36.75	34.58	1	33487	33917	33950	33380	19060	0	2.225	2.155	2.23	2.138	1	847.9	842.5	856.65	837.1	1	549.15	548.6	548.6	548.15	1	670	97.469	97.725	97.87	97.565	900	0	14.28	14.32	13.56	13.56	13.228635999999998	80391500	10.97	11.3	10.79	11.16	11.16	38607500
649	2015-07-10	111.18	111.709999	111.029999	111.489998	111.489998	3594900	207.289993	207.979996	204.949997	207.479996	193.368332	129456900	17561.11914	17797.49023	17561.11914	17760.41016	17760.41016	85800000	19.35	19.450001	18.85	19.25	19.112352	663900	1.1164	1.1037	1.1218	1.1031	1	58.73	58.49	59.66	57.86	154370	1	52.81	52.49	53.9	51.97	1	35615	35469	35885	35342	17490	1	2.401	2.35	2.421	2.334	1	1033.15	1022.55	1039.4	1022.2	1	650.35	640.25	655.0	636.0	1	820	96.172	96.55	96.6	95.555	46500	0	16.98	17.0	16.629998999999998	16.75	16.340683	31843300	17.65	17.799999	17.42	17.67	17.67	17063800
650	2017-05-12	117.07	117.160004	116.730003	116.830002	116.830002	5434500	239.089996	239.429993	238.669998	238.979996	231.05357400000003	53912700	20893.18945	20916.09961	20869.74023	20896.60938	20896.60938	288500000	18.549999	18.799999	18.0	18.299999	18.299999	1081700	1.0931	1.0863	1.0937	1.0857	1	50.84	50.76	51.09	50.33	304760	1	47.86	47.86	48.11	47.39	1	38155	38093	38293	38093	10700	1	2.326	2.389	2.393	2.322	0	922.0	919.0	926.6	915.35	1	802.5	801.0	806.25	800.2	1	950	99.131	99.53	99.585	99.035	24670	0	22.709999	22.879999	22.620001	22.719999	22.419535	44397500	9.97	9.98	9.85	9.95	9.95	19435600
651	2014-08-07	125.470001	126.510002	125.370003	126.18	126.18	7298900	192.940002	193.130005	190.550003	191.029999	174.603363	135733000	16448.28906	16504.34961	16333.78027	16368.26953	16368.26953	80430000	40.650002	41.400002	40.25	41.099998	40.70467	785700	1.3363	1.3384	1.3394	1.3337	0	105.44	104.64	105.92	104.16	189820	1	97.63	96.92	97.75	96.58	1	43814	43966	44125	43628	15660	0	2.4090000000000003	2.471	2.482	2.408	0	1478.3	1467.45	1482.25	1466.45	1	856.05	850.6	860.8	847.0	1	1325	81.605	81.5	81.72	81.45	27730	1	26.57	26.889999	26.379999	26.76	25.935596	17953800	35.970001	36.209999	35.82	36.16	36.16	2356700
652	2014-11-05	109.919998	110.839996	109.669998	109.790001	109.790001	13560100	202.539993	202.589996	201.449997	202.339996	185.805511	91709000	17385.75977	17486.58984	17385.75977	17484.5293	17484.5293	76030000	24.75	26.9	24.75	25.049999	24.835411	2362800	1.2486	1.2546	1.2568	1.2457	0	82.95	82.78	84.45	81.63	364450	1	78.95	77.44	79.43	76.54	1	34412	35227	35227	33730	53320	0	2.346	2.333	2.369	2.3280000000000003	1	1208.6	1225.15	1225.45	1197.1	0	757.85	786.45	787.55	755.1	0	1230	87.56700000000002	87.105	87.72	87.05	35200	1	16.68	17.34	16.450001	16.59	16.078909	86227300	29.35	30.110001	29.34	29.950001	29.950001	13851100
653	2014-05-19	125.279999	125.470001	124.480003	124.580002	124.580002	3902600	187.690002	188.889999	187.520004	188.740005	171.687866	63839000	16490.34961	16526.25977	16442.11914	16511.85938	16511.85938	82180000	29.299999	29.549999	28.9	29.1	28.820099	419900	1.3709	1.3703	1.3736	1.3688	1	109.37	109.82	110.33	109.3	171710	0	102.77	102.6	103.56	102.44	1	40866	41030	41445	40780	19800	0	2.545	2.521	2.546	2.495	1	1473.25	1468.95	1485.9	1465.35	1	816.35	815.75	825.0	815.15	1	0	80.048	80.11	80.11	79.935	10520	0	23.620001	23.65	23.27	23.41	22.688801	11015300	37.419998	37.52	37.330002	37.380001	37.380001	1644800
654	2018-08-27	114.120003	114.779999	114.120003	114.589996	114.589996	4364000	288.859985	289.899994	288.679993	289.7799990000001	286.799347	57072400	25882.71094	26067.57031	25882.71094	26049.64063	26049.64063	220510000	5.1	5.3	5.05	5.15	5.15	690100	1.1678	1.1631	1.1694	1.1592	1	76.21	75.54	76.34	75.39	101080	1	69.67	69.37	69.72	69.05	1	37150	37020	37263	36993	14180	1	2.846	2.821	2.8510000000000004	2.815	1	805.0	792.7	805.8	787.4	1	941.9	933.1	945.8	927.0	1	2380	94.684	95.08	95.23	94.595	18840	0	19.059999	19.309999	19.030001	19.280001	19.178528	48725600	14.48	14.51	14.41	14.5	14.5	10867600
655	2012-01-11	159.339996	160.050003	158.910004	159.669998	159.669998	7968500	128.729996	129.369995	128.520004	129.199997	112.206642	111540700	12459.51953	12462.58008	12399.00977	12449.4502	12449.4502	130260000	72.099998	72.5	70.599998	71.699997	69.272377	641900	1.2704	1.2774	1.279	1.2662	0	112.24	113.12	113.76	112.11	191800	0	100.98	102.21	102.47	100.56	0	52607	52663	52968	52230	60640	1	1.905	1.905	1.905	1.905	0	1499.55	1467.55	1501.45	1465.55	1	643.6	637.9	648.9	632.0	1	1350	81.61399999999998	81.295	81.785	81.1	19400	1	54.459999	54.509998	53.669998	54.310001	51.613911	6838500	39.09	39.310001	38.740002	38.919998	38.919998	8861100
656	2012-06-20	156.0	157.369995	154.259995	155.970001	155.970001	16970200	135.71000700000002	136.100006	134.270004	135.479996	118.788589	206451800	12837.09961	12877.17969	12744.91992	12824.38965	12824.38965	119110000	64.449997	66.400002	63.549999	64.75	62.958134	886200	1.2704	1.2687	1.2744	1.2637	1	92.69	95.71	96.04	92.38	328770	0	82.5	86.03	86.33	82.89	0	54570	54455	54950	53813	93980	1	1.65	1.65	1.65	1.65	1	1457.8	1484.9	1487.3	1452.3	0	618.35	617.05	621.6	617.05	0	1250	81.734	81.65	81.96	81.405	42480	1	47.099998	48.349998	46.5	47.27	44.923393	21410300	31.549999	31.58	30.360001	30.49	30.49	21889300
657	2017-03-28	119.739998	119.830002	118.779999	119.040001	119.040001	7112800	233.270004	235.809998	233.139999	235.320007	227.514954	93483900	20542.14063	20735.60938	20520.09961	20701.5	20701.5	299670000	16.35	16.450001	15.65	15.8	15.8	849100	1.0813	1.0864	1.0873	1.0797	0	51.33	50.77	51.87	50.77	186410	1	48.45	47.91	48.76	47.82	1	42388	42036	42440	41992	10870	1	2.42	2.382	2.421	2.357	1	956.75	970.7	974.5	952.9	0	793.1	789.0	797.3	788.6	0	1015	99.549	99.055	99.62	98.92	26360	1	23.35	23.48	22.58	22.809999	22.508345	74233000	10.11	10.23	10.09	10.15	10.15	17808800
658	2018-12-04	117.370003	117.389999	116.93	117.120003	117.120003	7186100	278.369995	278.850006	269.899994	270.25	268.681	177986000	25752.56055	25773.11914	25008.10938	25027.07031	25027.07031	418900000	3.0	3.0	2.8	2.85	2.85	706700	1.1345	1.1354	1.1421	1.1318	0	62.08	61.9	63.58	61.24	277420	1	52.68	53.14	54.45	52.38	0	36634	36335	36727	36320	280	1	2.915	2.975	2.977	2.885	0	804.55	808.5	811.2	799.7	0	1181.0	1162.4	1189.3	1161.0	1	2600	96.902	96.89	97.07	96.3	25710	0	19.67	19.77	19.52	19.6	19.496843	45434300	11.25	11.35	11.15	11.18	11.18	27194400
659	2015-10-26	111.730003	111.980003	111.330002	111.43	111.43	2573500	207.300003	207.369995	206.559998	206.990005	193.915146	69033000	17649.57031	17660.69922	17602.50977	17623.05078	17623.05078	116660000	20.4	20.549999	19.549999	19.65	19.54801	716800	1.1056	1.1008	1.1069	1.0987	1	47.54	48.0	48.33	47.3	193980	0	43.77	44.82	45.02	43.72	0	37018	36922	37175	36865	14550	1	2.0580000000000003	2.083	2.085	2.051	0	997.55	1003.35	1004.7	987.9	0	683.9	693.8	694.5	678.05	0	785	96.955	97.235	97.25	96.785	24110	0	16.48	16.48	16.0	16.01	15.618766	58216300	14.18	14.2	14.0	14.01	14.01	21154500
660	2016-01-12	104.089996	104.589996	103.650002	104.209999	104.209999	5540200	193.820007	194.550003	191.139999	193.660004	182.5065	172330500	16419.10938	16591.34961	16322.07031	16516.2207	16516.2207	117480000	12.8	13.0	11.6	12.4	12.33564	2257100	1.0857	1.0859	1.0904	1.0822	0	30.86	31.54	32.38	30.34	142530	0	30.57	31.23	32.34	30.05	0	33389	33583	33650	33313	20300	0	2.105	2.175	2.2	2.08	0	833.2	848.85	850.0	831.2	0	470.45	458.6	473.15	458.6	0	640	99.024	98.945	99.34	98.635	27240	1	13.8	13.8	13.37	13.61	13.391298	66902500	9.43	9.48	8.9	9.17	9.17	102085300
661	2018-11-08	115.769997	116.150002	115.5	115.779999	115.779999	7638800	280.109985	281.220001	279.220001	280.5	278.87149	65584900	26139.58984	26277.82031	26081.90039	26191.2207	26191.2207	295650000	3.65	3.65	3.45	3.5	3.5	783200	1.1363	1.1425	1.1448	1.1352	0	70.65	72.1	73.08	70.56	350470	0	60.68	61.63	62.37	60.41	0	37613	38173	38173	37379	10650	0	3.239	3.236	3.2430000000000003	3.2060000000000004	1	867.2	876.8	878.3	865.4	0	1110.7	1117.9	1123.4	1098.6	0	2450	96.55	95.995	96.58	95.895	17930	1	19.17	19.469999	19.15	19.379999	19.278	36788400	12.99	13.06	12.82	12.84	12.84	27401000
662	2012-09-20	171.029999	171.690002	170.229996	171.470001	171.470001	8703000	146.029999	146.78999299999995	145.630005	146.71000700000005	128.635056	154009800	13575.169919999998	13599.01953	13503.0	13596.92969	13596.92969	117910000	78.800003	79.25	76.699997	78.400002	76.630898	1636600	1.2969	1.3049	1.306	1.2919999999999998	0	110.03	108.18	110.65	107.1	250450	1	91.81	96.58	97.18	95.47	1	64362	64320	64525	63711	60800	0	1.765	1.765	1.765	1.765	0	1628.9	1641.45	1641.5	1596.55	0	659.6	668.75	668.75	659.65	0	1325	79.47800000000002	79.135	79.755	79.13	27150	1	54.130001	54.41	53.669998	54.360001	51.661423	11582300	34.080002	34.509998	34.0	34.509998	34.509998	8541800
663	2016-08-31	124.730003	125.110001	124.639999	124.779999	124.779999	13324100	217.610001	217.75	216.470001	217.380005	206.987869	85269500	18436.69922	18439.67969	18333.56055	18400.88086	18400.88086	98250000	16.950001	17.049999	16.0	16.1	16.016436	1791700	1.1158	1.1143	1.1167	1.1123	1	47.04	48.29	48.42	46.96	20610	0	44.84	46.27	46.44	44.54	0	43988	44258	44415	43924	14800	1	1.578	1.57	1.585	1.554	1	1055.95	1060.85	1067.5	1051.5	0	671.3	675.6	675.95	672.0	0	0	96.012	95.99	96.25	95.895	23730	0	25.6	25.85	25.33	25.49	25.080399	76912300	10.62	10.66	10.29	10.36	10.36	30520000
664	2016-02-01	107.540001	108.150002	107.529999	108.050003	108.050003	10471800	192.529999	194.580002	191.839996	193.649994	182.497055	136061600	16453.63086	16510.98047	16299.46973	16449.17969	16449.17969	114450000	11.4	12.1	11.2	11.6	11.539793	712700	1.0888	1.0833	1.0915	1.0814	1	34.24	35.85	36.25	33.92	331870	0	31.33	33.86	34.21	31.32	0	34870	34789	35052	34617	16080	1	1.95	1.933	1.966	1.905	1	872.5	873.7	877.55	866.05	0	502.85	500.2	506.8	498.0	1	640	99.028	99.7	99.75	98.95	27830	0	14.33	14.65	14.3	14.65	14.414587	48295600	9.35	9.36	8.99	9.02	9.02	48889800
665	2018-10-29	116.410004	116.540001	115.839996	116.309998	116.309998	8732500	268.799988	270.25	259.850006	263.859985	262.328094	160749100	24818.98047	25040.58008	24122.23047	24442.91992	24442.91992	443850000	3.85	3.9	3.3	3.3	3.3	1474800	1.1373	1.1408	1.1418	1.1361	0	77.34	77.64	78.03	76.55	117940	0	66.61	67.6	67.85	66.22	0	38285	38819	38972	38373	24210	0	3.089	3.0810000000000004	3.117	3.059	1	836.6	835.7	845.6	833.5	1	1076.7	1089.0	1106.8	1073.5	0	2440	96.35	96.225	96.475	96.115	24380	1	19.030001	19.43	18.82	19.01	18.909948	39090300	14.25	14.28	14.04	14.11	14.11	21263300
666	2017-10-25	121.309998	121.589996	120.839996	121.349998	121.349998	4282400	256.179993	256.309998	254.0	255.289993	249.257126	103715300	23431.08984	23451.50977	23251.10938	23329.46094	23329.46094	399560000	7.5	7.55	6.45	6.5	6.5	4629500	1.1813	1.176	1.1819	1.1752	1	58.44	58.44	58.74	57.85	260550	1	51.95	52.27	52.28	51.73	0	39484	39626	39700	39356	14340	0	2.435	2.417	2.475	2.414	1	928.15	924.55	928.95	914.75	1	961.47	960.42	967.65	948.67	1	1650	93.577	93.83	93.89	93.475	24510	0	22.92	22.959999	22.66	22.83	22.52808	48156200	10.48	10.52	10.42	10.48	10.48	17233000
667	2014-07-11	128.410004	128.830002	128.380005	128.779999	128.779999	4322100	196.220001	196.75	195.779999	196.610001	179.703598	64243000	16918.31055	16949.46094	16860.30078	16943.81055	16943.81055	61000000	38.200001	38.75	37.700001	38.599998	38.228722	779600	1.3609	1.3609	1.3625	1.3591	0	106.66	108.58	108.74	106.27	171040	0	100.53	102.98	103.04	100.56	0	46068	46400	46400	45921	12100	0	2.516	2.536	2.547	2.505	0	1515.65	1516.0	1517.55	1507.75	0	875.3	872.6	875.8	865.0	1	1155	80.229	80.185	80.28	80.07	11980	1	26.74	27.379999	26.700001	27.32	26.478346	44288000	37.57	37.650002	37.040001	37.16	37.16	4947100
668	2012-09-06	165.160004	165.779999	164.800003	164.889999	164.889999	12961100	141.759995	143.779999	141.75	143.770004	126.057251	158272500	13045.23047	13294.12988	13045.08008	13292.0	13292.0	128650000	68.849998	69.050003	67.949997	68.900002	67.345261	641700	1.2631	1.2603	1.2652	1.2562	1	113.49	113.67	115.15	112.55	234050	1	94.77	96.01	97.72	94.6	0	62339	62049	63430	62027	119570	1	1.676	1.676	1.676	1.676	1	1581.1	1568.05	1593.45	1565.2	1	647.0	642.55	650.3	642.55	1	1100	81.033	81.255	81.455	81.005	24210	0	48.459999	49.16	48.200001	49.130001	46.691063	15134600	35.990002000000004	36.360001	35.23	35.23	35.23	12623300
669	2013-03-08	151.610001	153.28999299999995	151.399994	152.71000700000005	152.71000700000005	11859500	155.46000700000005	155.649994	154.660004	155.440002	137.988846	123477800	14329.49023	14413.169919999998	14329.49023	14397.07031	14397.07031	115630000	47.25	48.700001	46.700001	47.549999	46.754906	1025100	1.3006	1.3107	1.3136	1.2957	0	110.85	110.9	111.33	109.14	228950	0	91.88	91.47	92.09	90.88	1	54854	54674	55236	53892	75930	1	2.049	2.049	2.049	2.049	1	1604.8	1604.25	1609.75	1586.6	1	780.65	759.3	785.0	759.3	1	1200	82.73100000000002	82.165	82.945	82.105	39050	1	36.57	37.580002	36.310001	37.110001	35.63213	23003100	32.869999	33.099998	32.740002000000004	33.049999	33.049999	3067500
670	2014-01-28	121.32	121.400002	120.410004	120.949997	120.949997	5149500	178.139999	179.300003	178.119995	179.070007	162.176102	110463200	15840.83984	15945.88965	15840.83984	15928.55957	15928.55957	89110000	31.450001	31.950001	31.0	31.799999	31.44956	1109800	1.3669	1.3673	1.3689	1.3629	0	107.41	106.86	107.79	106.76	188300	1	97.17	95.69	97.69	95.66	1	44169	45025	45025	44127	24490	0	2.752	2.753	2.785	2.739	1	1411.3	1418.2	1424.7	1405.1	0	715.8	722.3	725.5	714.6	0	1050	80.657	80.59	80.845	80.475	13150	1	23.02	23.51	22.809999	23.4	22.679111	35800200	34.59	34.849998	34.59	34.689999	34.689999	4313100
671	2018-01-03	125.050003	125.089996	124.099998	124.82	124.82	7904300	268.959991	270.640015	268.959991	270.470001	265.428253	90070400	24850.44922	24941.91992	24825.55078	24922.67969	24922.67969	456790000	7.25	7.25	6.8	6.95	6.95	1908500	1.2014	1.2058	1.207	1.2001	0	67.84	66.54	68.03	66.4	260860	1	61.81	60.39	61.93	60.26	1	39300	39071	39340	38955	13350	1	2.445	2.465	2.472	2.44	0	956.1	950.0	965.9	944.1	1	1077.7	1086.9	1089.3	1075.65	1	1700	91.896	91.56	91.99	91.535	17210	1	23.780001	23.809999	23.24	23.57	23.445948	45780900	12.17	12.36	12.17	12.34	12.34	17249200
672	2017-11-01	120.980003	121.550003	120.839996	121.110001	121.110001	4647800	258.040009	258.429993	257.070007	257.48999	251.405136	54202700	23442.90039	23517.71094	23388.91016	23435.00977	23435.00977	361260000	6.4	6.4	6.2	6.25	6.25	1449000	1.1619	1.1646	1.1659	1.1607	0	60.49	61.07	61.7	60.0	337760	0	54.11	54.44	55.07	53.76	0	39700	38814	39799	38797	21370	1	2.372	2.379	2.401	2.349	0	934.8	921.15	939.4	919.8	1	999.9	978.8	1003.67	977.97	1	1480	94.709	94.415	94.755	94.4	16620	1	22.66	22.83	22.42	22.48	22.182709	32439400	11.03	11.06	10.82	10.9	10.9	21152000
673	2018-02-13	125.669998	126.18	125.519997	126.080002	126.080002	5321300	263.970001	266.619995	263.309998	266.0	261.041565	81223600	24540.33008	24705.7207	24421.0293	24640.44922	24640.44922	374410000	5.85	5.9	5.55	5.65	5.65	2528700	1.2352	1.2293	1.2373	1.2285	1	62.72	62.85	63.1	61.76	367260	1	58.97	59.53	59.74	58.43	0	38245	38339	38347	37944	8280	0	2.833	2.855	2.862	2.822	0	978.1	973.0	980.8	972.0	1	982.45	979.35	988.75	976.55	1	1830	89.59200000000001	90.06	90.07	89.49	20990	0	21.99	22.09	21.83	22.0	21.884211	21692900	11.79	11.93	11.71	11.87	11.87	18982100
674	2014-03-03	130.0	130.589996	129.809998	130.28999299999998	130.28999299999998	11741100	184.649994	185.449997	183.75	184.979996	167.528534	167748500	16321.70996	16321.70996	16071.25	16168.03027	16168.03027	92760000	34.849998	34.950001	34.0	34.299999	33.970078	1011400	1.3735	1.3786	1.3793	1.3725	0	111.2	109.44	112.39	109.26	291310	1	104.86	103.02	105.24	102.97	1	47186	46362	47385	46362	2700	1	2.603	2.61	2.635	2.592	0	1458.55	1452.8	1464.3	1449.0	1	749.8	747.5	748.0	747.5	1	0	80.09	79.855	80.11	79.78	22930	1	26.67	26.74	26.219999	26.299999	25.489767	38957700	37.389999	37.740002	37.34	37.52	37.52	7476300
675	2016-05-20	120.190002	120.32	119.309998	119.709999	119.709999	10379400	204.919998	206.100006	204.860001	205.490005	194.653595	104990400	17437.32031	17571.75	17437.32031	17500.93945	17500.93945	111990000	23.049999	23.200001	22.049999	22.549999	22.432959	2302800	1.1224	1.1204	1.1239	1.1194	1	48.72	48.9	49.39	48.07	255580	0	47.47	48.67	49.25	47.91	0	39834	39773	40150	39684	17560	1	1.844	1.849	1.868	1.837	0	1024.0	1017.95	1029.9	1017.45	1	562.85	565.0	565.0	565.0	1	0	95.343	95.295	95.465	95.18	10920	1	24.24	24.27	23.379999	24.049999	23.663536	70444800	11.79	11.86	11.61	11.75	11.75	19220000
676	2013-12-11	121.489998	121.809998	120.760002	120.860001	120.860001	9934900	180.820007	180.850006	178.5	178.720001	160.98490900000004	130591000	15970.75	15997.21973	15827.7002	15843.53027	15843.53027	107170000	29.799999	30.049999	28.35	28.450001	28.136478000000004	997300	1.3786	1.376	1.3811	1.3739	1	109.7	109.45	109.89	108.62	158720	1	97.43	98.71	98.81	97.25	0	45730	45499	45845	45251	19040	1	2.855	2.821	2.859	2.803	1	1383.6	1387.9	1391.4	1381.15	0	736.3	738.9	742.3	736.3	0	0	79.89	79.99	80.055	79.755	29720	0	22.01	22.01	21.18	21.190001	20.346128	41639900	35.150002	35.259998	34.880001	34.98	34.98	7297700
677	2012-08-02	154.660004	155.139999	153.610001	154.130005	154.130005	11538800	136.550003	137.570007	135.580002	136.639999	119.80571	199556600	12969.7002	12969.84961	12778.90039	12878.87988	12878.87988	112770000	52.849998	54.5	52.150002	52.450001	50.998516	731400	1.218	1.2224	1.2405	1.2132	0	105.9	105.8	107.3	104.97	259590	0	87.31	88.96	89.72	87.0	0	52905	53157	53519	52818	63710	0	1.4780000000000002	1.4780000000000002	1.4780000000000002	1.4780000000000002	0	1388.7	1402.15	1409.75	1383.7	0	568.6	583.1	589.2	564.2	0	1165	83.45100000000002	83.17	83.61	82.225	37920	1	41.990002	42.889999	41.650002	42.040001	39.953022	11901900	32.599998	33.040001000000004	32.459999	32.599998	32.599998	8292200
678	2017-02-03	115.730003	116.370003	115.709999	116.129997	116.129997	9455500	228.820007	229.550003	228.460007	229.339996	220.772842	80563200	19964.21094	20081.48047	19964.21094	20071.46094	20071.46094	344220000	17.9	18.25	17.799999	18.0	17.906574	605400	1.0784	1.0759	1.08	1.0714	1	56.81	56.92	57.3	56.39	264760	1	53.84	53.73	54.27	53.45	1	41797	41689	41878	41444	13780	0	2.467	2.477	2.506	2.428	0	1006.85	1000.05	1007.5	988.15	1	750.3	760.6	760.95	746.0	0	845	99.842	99.825	100.37	99.52	49520	1	24.379999	24.65	24.27	24.5	24.175997	33050500	11.49	11.62	11.46	11.54	11.54	20923400
679	2016-11-22	115.720001	115.790001	114.980003	115.540001	115.540001	6391900	220.50999500000003	220.789993	219.729996	220.580002	211.095947	67429000	18970.39063	19043.90039	18962.82031	19023.86914	19023.86914	85310000	14.25	14.35	13.85	14.1	14.026817	1039000	1.0626	1.0627	1.0659999999999998	1.0583	0	49.12	49.25	49.96	48.14	436930	1	47.87	48.41	49.24	47.21	1	40790	40765	41093	40556	13260	1	2.314	2.303	2.337	2.287	1	941.95	942.5	951.45	934.75	0	745.6	737.0	748.0	737.0	1	785	101.106	100.835	101.37	100.71	33990	0	21.549999	21.620001	20.959999	21.559999	21.213547	44435000	10.74	10.81	10.49	10.63	10.63	44315500
680	2012-01-10	158.970001	159.470001	158.470001	158.639999	158.639999	8371400	129.389999	129.649994	128.949997	129.130005	112.145851	115282000	12394.50977	12514.69043	12394.50977	12462.46973	12462.46973	141230000	73.949997	74.199997	71.650002	71.849998	69.41729000000001	625600	1.2772	1.2766	1.2819	1.2742	1	113.28	112.5	114.01	112.43	186770	1	102.17	101.31	103.42	101.31	1	52566	51755	53019	51755	77990	1	1.963	1.963	1.963	1.963	1	1467.1	1426.2	1474.15	1425.75	1	636.9	619.5	645.2	619.5	1	1350	81.101	81.27	81.4	81.015	14030	0	54.799999	55.07	54.389999	54.470001	51.765972	6615000	39.57	39.73	39.330002	39.34	39.34	7062300
681	2016-05-25	116.589996	117.059998	116.32	116.980003	116.980003	10487300	208.669998	209.770004	207.869995	209.279999	198.243729	76621400	17735.08984	17891.71094	17735.08984	17851.50977	17851.50977	79180000	20.950001	22.5	20.65	22.25	22.134516	1952500	1.1155	1.1141	1.1169	1.1128	1	49.74	49.16	49.96	48.91	237790	1	49.7	49.15	49.8	48.7	1	39229	39419	39419	39101	15920	0	1.872	1.859	1.882	1.849	1	995.5	1000.8	1006.8	991.25	0	530.4	532.95	538.95	523.0	0	665	95.34	95.65	95.665	95.32	11330	0	22.360001	23.190001	21.940001	23.030001	22.659927	74463300	11.92	12.05	11.79	12.03	12.03	24984100
682	2018-11-19	115.449997	115.919998	115.370003	115.669998	115.669998	8508300	273.049988	273.380005	268.070007	269.100006	267.537689	103061700	25392.60938	25392.60938	24900.98047	25017.43945	25017.43945	358090000	3.2	3.25	3.1	3.15	3.15	362800	1.1453	1.1403	1.1467	1.1393	1	66.79	66.99	67.64	65.27	262550	1	57.19	57.1	57.38	55.09	1	36864	37006	37090	36775	10170	0	3.063	3.057	3.096	3.052	1	855.7	848.0	858.6	845.0	1	1146.2	1163.4	1167.1	1140.5	0	2540	96.066	96.275	96.435	95.985	15660	0	19.35	19.66	19.33	19.389999	19.287947	39968700	11.88	12.18	11.7	12.14	12.14	34529500
683	2014-04-11	127.040001	127.309998	126.730003	126.93	126.93	4697200	182.139999	183.419998	181.309998	181.509995	165.111084	167251000	16168.87012	16168.87012	16015.32031	16026.75	16026.75	119550000	29.35	30.0	29.15	29.5	29.216249	1090900	1.3885	1.3888	1.3907	1.3864	0	107.33	107.35	107.87	106.98	105400	0	103.35	103.39	104.49	103.06	0	43177	43405	43418	43016	16190	0	2.628	2.641	2.657	2.607	0	1458.95	1454.9	1464.6	1451.65	1	806.8	791.55	812.5	785.15	1	1165	79.523	79.48	79.63	79.43	12800	1	24.639999	24.799999	24.129999	24.219999	23.473846	25661000	37.200001	37.540001	37.18	37.18	37.18	2638300
684	2014-09-25	116.300003	117.760002	116.199997	117.389999	117.389999	7631700	199.039993	199.050003	196.270004	196.339996	180.295761	150300000	17204.85938	17204.85938	16945.80078	16945.80078	16945.80078	93520000	34.650002	35.299999	34.150002	35.150002	34.848892	1060900	1.275	1.278	1.2784	1.2698	0	97.0	97.03	97.56	96.22	190330	1	92.47	92.93	93.58	92.09	0	39230	39090	39434	38722	28790	0	2.504	2.567	2.571	2.502	0	1315.05	1315.4	1318.6	1299.55	0	802.75	816.9	816.9	795.5	0	1335	85.303	85.2	85.615	85.165	39060	1	21.99	22.370001	21.85	22.35	21.661459	35894800	35.080002	35.130001	34.650002	34.830002	34.830002	4266400
685	2018-02-23	126.059998	126.300003	125.849998	126.139999	126.139999	4239700	271.790009	274.709991	271.25	274.709991	269.589203	92766400	25050.50977	25313.91016	25028.73047	25309.99023	25309.99023	335420000	5.45	5.5	5.4	5.4	5.4	1113900	1.2293	1.2329	1.2337	1.2279	0	67.31	66.3	67.37	65.79	201720	1	63.65	62.73	63.8	62.41	1	38403	38550	38579	38353	11420	0	2.866	2.926	2.937	2.861	0	998.1	999.8	1002.3	992.0	0	1034.3	1028.85	1033.3	1021.8	1	1860	89.80799999999998	89.705	89.99	89.69	16560	1	21.75	21.99	21.67	21.969999	21.854368	24782000	12.61	12.82	12.6	12.77	12.77	18401000
686	2016-03-10	120.5	121.760002	120.419998	121.5	121.5	18090200	199.960007	201.070007	197.380005	199.539993	188.047821	153608200	17006.05078	17130.10938	16821.85938	16995.13086	16995.13086	117570000	17.1	18.4	17.0	18.1	18.006056	1960500	1.1177	1.0998	1.1218	1.0821	1	40.05	40.89	41.01	39.63	287780	0	38.02	38.2	38.5	37.23	0	37670	37150	37740	36655	26990	1	1.936	1.876	1.952	1.855	1	982.15	980.7	991.0	971.85	1	573.95	567.0	575.95	559.15	1	700	96.055	97.295	98.43	95.94	52910	0	19.84	20.440001	19.75	20.379999	20.052509	85850900	9.96	10.12	9.88	10.04	10.04	32869700
687	2018-04-24	125.779999	126.339996	125.669998	126.230003	126.230003	4733100	267.730011	267.980011	261.27999900000003	262.980011	259.111511	112885500	24579.93945	24579.93945	23828.73047	24024.13086	24024.13086	468180000	4.75	4.75	4.65	4.7	4.7	1058800	1.2232	1.2209	1.2247	1.2182	1	73.86	75.09	75.47	73.68	330600	0	67.83	69.0	69.36	67.55	0	39586	39510	39675	39301	10860	1	2.999	2.975	3.003	2.957	1	934.0	923.3	937.6	918.7	1	967.05	973.1	977.2	954.15	0	2090	90.537	90.695	90.85	90.475	24270	0	22.540001	22.75	22.49	22.700001	22.58052600000001	35369700	13.85	14.0	13.63	13.68	13.68	20080400
688	2015-12-10	102.510002	102.830002	102.339996	102.550003	102.550003	3699300	205.419998	207.429993	205.139999	205.869995	192.86586	115196800	17493.16992	17697.74023	17474.66016	17574.75	17574.75	107310000	15.1	15.5	14.85	15.15	15.071366	405700	1.0941	1.1027	1.1029	1.0924	0	39.73	40.44	40.7	39.46	188990	0	36.56	37.3	37.56	36.41	0	34215	34396	34496	34190	14150	0	2.234	2.218	2.239	2.206	1	854.3	856.7	862.95	848.6	0	542.7	542.8	545.7	542.8	0	710	97.96	97.365	97.98	97.365	39190	1	14.15	14.46	14.13	14.21	13.862751	32698200	11.44	11.57	11.33	11.37	11.37	33745900
689	2018-07-27	115.919998	116.239998	115.769997	115.830002	115.830002	5242000	283.709991	283.820007	280.380005	281.420013	278.52533	76768700	25520.51953	25580.2207	25370.07031	25451.06055	25451.06055	329680000	5.35	5.6	5.3	5.35	5.35	740600	1.1658	1.1643	1.1665	1.1621	1	74.29	74.5	74.85	73.83	119340	0	70.07	70.67	70.83	69.33	0	38326	38201	38405	38003	14660	1	2.958	2.9760000000000004	2.988	2.951	0	832.3	829.5	835.2	823.2	1	918.5	924.9	930.0	912.8	0	2340	94.46	94.545	94.7	94.42	15970	0	21.370001	21.49	21.24	21.32	21.207788	23550500	14.45	14.5	14.19	14.32	14.32	15063300
690	2013-02-11	159.779999	159.979996	159.25	159.699997	159.699997	12083500	151.740005	151.899994	151.389999	151.770004	134.73085	73775000	13992.96973	13992.96973	13940.41016	13971.24023	13971.24023	75090000	55.599998	55.599998	54.549999	54.650002	53.736183	592000	1.3407	1.3359	1.3428	1.3325	1	118.13	118.9	119.07	117.54	141280	0	97.0	95.86	97.16	95.03	1	57661	58309	58360	57542	56740	0	1.964	1.964	1.964	1.964	1	1696.3	1713.9	1719.95	1686.1	0	758.5	753.7	762.0	744.4	1	1200	80.389	80.275	80.475	80.17	29300	1	41.939999	41.970001	41.360001	41.470001	39.818501	11962600	34.549999	35.139999	34.439999	35.119999	35.119999	4737100
691	2015-04-21	114.720001	115.559998	114.650002	115.379997	115.379997	3317700	210.669998	210.860001	209.240005	209.600006	194.398132	72559800	18034.23047	18109.69922	17929.63086	17949.58984	17949.58984	95180000	24.549999	24.9	24.299999	24.35	24.175884	532500	1.0736	1.074	1.0784	1.0661	0	62.08	63.52	63.52	61.65	218310	0	55.26	56.41	56.91	55.01	0	36157	36205	36515	36031	22130	1	1.911	1.884	1.919	1.865	1	1149.6	1150.25	1159.7	1145.5	0	774.55	771.25	779.0	768.05	1	1135	98.205	98.08	98.695	97.825	38930	1	19.85	20.07	19.68	19.969999	19.481995	18308100	19.82	19.959999	19.299999	19.450001	19.450001	23231900
692	2017-09-18	124.709999	124.760002	123.970001	124.360001	124.360001	8859800	249.610001	250.119995	249.27999900000003	249.720001	243.818771	46235200	22297.91992	22355.61914	22283.34961	22331.34961	22331.34961	302740000	11.5	11.7	11.45	11.6	11.6	2837800	1.1954	1.1949	1.1971	1.1915	1	55.48	55.59	55.95	54.82	278120	0	49.95	49.78	50.31	49.19	1	39764	40667	40684	39601	20990	0	2.234	2.207	2.237	2.207	1	964.4	967.35	972.1	959.7	0	932.6	918.2	934.48	918.17	1	1160	91.853	91.865	92.02	91.8	1390	0	23.860001	23.93	23.59	23.73	23.416178	48361300	10.14	10.2	10.04	10.17	10.17	18930500
693	2012-11-15	167.0	167.050003	165.179993	166.089996	166.089996	10023200	135.979996	136.490005	135.179993	135.699997	119.616631	178128400	12571.09961	12600.58984	12496.55957	12542.37988	12542.37988	129150000	72.150002	72.650002	69.5	70.449997	68.860291	796100	1.278	1.2736	1.2803	1.2717	1	110.98	109.68	111.12	109.66	21030	1	85.25	86.57	87.04	84.9	0	60910	61231	61249	60335	58290	0	1.595	1.595	1.595	1.595	1	1572.35	1586.55	1586.85	1563.2	0	632.5	633.0	641.9	628.1	0	1150	81.138	81.205	81.25	80.975	24280	1	47.150002	47.189999	45.5	45.970001	43.687931	29679400	31.940001	31.99	31.200001	31.49	31.49	11982900
694	2012-01-25	161.070007	166.550003	160.28999299999995	166.419998	166.419998	28957700	131.259995	132.869995	130.75	132.559998	115.124702	198613200	12673.62988	12778.25977	12580.12012	12758.84961	12758.84961	135430000	66.150002	70.599998	65.25	70.300003	67.919785	1366800	1.311	1.3028	1.3121	1.2929	1	109.81	110.22	110.89	108.91	234590	0	99.75	99.22	100.42	97.55	1	56411	55555	56585	54671	93780	1	2.002	2.002	2.002	2.002	0	1583.65	1550.15	1586.35	1543.05	1	694.2	682.1	696.2	670.9	1	1400	79.717	79.965	80.505	79.515	36150	0	51.580002	55.41	51.27	55.23	52.488239	26995600	37.82	38.580002	37.490002	38.349998	38.349998	14198600
695	2018-03-16	124.839996	124.870003	124.209999	124.599998	124.599998	7402200	274.5	275.390015	274.140015	274.200012	270.166473	100343700	24877.33984	25031.0	24857.08984	24946.50977	24946.50977	654240000	5.4	5.5	5.3	5.35	5.35	6211900	1.2289	1.2305	1.2338	1.2261	0	66.21	65.07	66.42	64.88	264210	1	62.26	61.25	62.55	61.09	1	38358	38511	38700	38171	14730	0	2.845	2.83	2.859	2.81	1	950.9	955.4	960.0	945.9	0	983.55	981.4	985.95	974.0	1	1920	90.212	90.12	90.375	89.875	9390	1	21.440001	21.530001	21.25	21.43	21.317211	20880700	12.35	12.62	12.32	12.55	12.55	27880700
696	2013-10-15	122.279999	124.360001	122.220001	123.730003	123.730003	8384200	170.509995	171.149994	169.470001	169.699997	152.860001	155485000	15300.29981	15301.91016	15161.330080000002	15168.00977	15168.00977	91440000	28.9	29.299999	28.200001	29.0	28.680416	1920800	1.3523	1.3561	1.3571	1.3479	0	109.96	111.08	111.27	109.53	93750	0	100.95	102.24	102.51	100.92	0	47281	47105	47394	45951	30470	0	2.728	2.739	2.74	2.6910000000000003	0	1380.1	1379.7	1388.4	1361.5	1	705.4	714.4	715.1	702.6	0	990	80.561	80.445	80.8	80.34	25390	1	22.98	23.780001	22.879999	23.76	22.81378	49631500	36.650002	36.869999	36.450001	36.470001	36.470001	5475100
697	2018-10-19	116.230003	116.239998	115.959999	116.010002	116.010002	7453900	277.130005	279.299988	275.470001	276.25	274.646179	139901600	25421.08984	25608.71094	25350.01953	25444.33984	25444.33984	350810000	4.6	4.6	4.5	4.55	4.55	577000	1.1515	1.1451	1.1536	1.1433	1	79.78	79.44	80.88	79.22	291070	1	69.39	68.85	69.79	68.59	1	38796	38795	38957	38689	12770	0	3.196	3.175	3.209	3.169	1	833.9	831.5	839.9	830.4	1	1072.0	1062.5	1080.7	1062.5	1	2490	95.443	95.695	95.83	95.275	26370	0	20.190001	20.27	19.969999	20.01	19.904684	32958300	14.68	14.8	14.63	14.72	14.72	20596400
698	2012-11-21	167.190002	167.820007	166.970001	167.559998	167.559998	3810700	139.309998	139.570007	139.029999	139.449997	122.92218	81710800	12788.36035	12845.99023	12786.12988	12836.88965	12836.88965	97300000	73.5	76.5	73.349998	75.75	74.040695	675000	1.2829	1.2817	1.2833	1.2734	1	110.86	110.49	111.46	109.55	192520	1	87.69	87.33	87.94	86.42	1	62047	61602	62160	61510	45720	1	1.68	1.68	1.68	1.68	1	1580.35	1580.8	1584.6	1567.1	0	646.0	637.3	654.2	631.5	1	1100	80.96600000000002	80.98	81.3	80.945	4950	0	47.34	48.139999	47.0	48.080002	45.69318	8856600	32.0	32.169998	31.68	32.119999	32.119999	9170100
699	2012-02-10	166.490005	167.639999	166.330002	167.139999	167.139999	10326800	134.160004	134.470001	133.839996	134.360001	116.687958	167907500	12889.54981	12889.62988	12743.55957	12801.23047	12801.23047	123620000	67.900002	68.199997	67.199997	67.349998	65.486183	595000	1.3175	1.3284	1.3293	1.3155	0	117.31	118.61	118.61	116.29	169310	0	99.05	99.89	99.89	97.32	0	56915	57221	57375	56378	67420	0	1.984	1.984	1.984	1.984	0	1661.75	1659.4	1663.0	1633.8	1	703.2	711.3	711.3	695.4	0	1525	79.226	78.655	79.315	78.655	28290	1	54.540001	54.84	54.080002	54.490002	51.78497700000001	9900900	37.549999	38.02	37.509998	38.02	38.02	6008600
700	2015-02-10	118.629997	119.059998	118.209999	118.470001	118.470001	4085300	205.880005	207.119995	204.679993	206.809998	190.958282	96164200	17736.15039	17890.33984	17729.24023	17868.75977	17868.75977	89930000	24.5	24.6	23.35	24.35	24.175884	1205600	1.1321	1.1327	1.1347	1.1274	0	56.43	57.79	58.57	56.11	157170	0	50.97	52.49	52.71	49.92	0	37599	37661	37950	37179	22060	0	2.004	1.969	2.016	1.96	1	1207.75	1218.95	1225.6	1204.8	0	766.75	782.9	784.4	764.95	0	1190	94.853	94.63	94.98	94.45	32170	1	21.440001	21.49	21.129999	21.280001	20.759985	35880700	19.59	19.6	18.67	18.940001	18.940001	33741800
701	2016-04-18	118.529999	118.559998	117.629997	117.739998	117.739998	5798400	207.779999	209.279999	207.0	209.240005	198.205841	75277700	17890.19922	18009.5293	17848.2207	18004.16016	18004.16016	89390000	18.799999	18.950001	18.450001	18.65	18.5532	928600	1.1314	1.1297	1.1334	1.1274	1	42.91	41.8	43.43	40.1	383370	0	40.05	38.9	40.39	37.76	0	38322	38251	38520	38150	13320	0	1.771	1.726	1.787	1.722	1	977.2	986.65	987.75	971.25	0	568.0	569.65	570.0	561.5	0	740	94.46	94.69	94.81	94.365	14290	0	22.469999	22.48	21.91	22.18	21.823586	36413800	9.84	10.24	9.79	10.17	10.17	38666300
702	2013-12-02	119.199997	119.290001	117.5	117.580002	117.580002	10297100	181.089996	181.429993	180.25	180.529999	162.61528	99726000	16087.12012	16098.0	15986.23047	16008.76953	16008.76953	92590000	29.65	29.75	28.15	28.15	27.839785	1549900	1.3542	1.359	1.3617	1.3525	0	111.45	109.6	112.34	109.28	266950	1	93.9	92.77	94.14	92.62	1	43012	44011	44090	42856	3560	0	2.797	2.753	2.81	2.752	1	1347.0	1366.05	1369.85	1339.25	0	712.4	716.05	718.2	709.95	0	0	80.942	80.685	80.99	80.51	19880	1	21.790001	21.879999	20.9	20.9	20.067675	73218400	33.470001	33.759998	33.419998	33.68	33.68	4298200
703	2017-12-11	118.370003	118.540001	117.800003	118.010002	118.010002	4522200	266.309998	266.380005	265.480011	266.309998	260.016724	83077500	24338.10938	24389.7207	24314.74023	24386.0293	24386.0293	300580000	5.85	6.25	5.8	6.2	6.2	2632600	1.1768	1.1767	1.1812	1.1762	1	64.69	63.29	64.93	62.99	488010	1	57.88	57.11	58.0	56.87	1	36933	37081	37164	36880	10580	0	2.39	2.383	2.39	2.353	1	888.15	889.65	893.3	883.85	0	1000.7	999.12	1004.7	993.25	1	1540	93.843	93.86	93.955	93.65	26430	0	21.65	21.82	21.43	21.51	21.225536	33505200	11.54	11.61	11.5	11.6	11.6	14382900
704	2018-11-13	113.720001	113.93	113.419998	113.699997	113.699997	9309000	273.089996	275.329987	271.25	272.059998	270.480499	98176600	25321.21094	25511.0293	25193.7793	25286.49023	25286.49023	339690000	3.15	3.2	3.0	3.05	3.05	898200	1.1291	1.1219	1.1296	1.1216	1	65.47	69.13	69.68	64.61	445040	0	55.7	58.92	59.33	54.76	0	36385	36670	36775	36355	15900	0	3.142	3.151	3.176	3.138	0	843.7	845.1	853.4	838.2	0	1096.7	1083.9	1098.3	1081.8	1	2500	97.144	97.43	97.505	96.91	24030	0	18.700001	18.73	18.26	18.42	18.323053	37410700	12.42	12.48	11.62	11.69	11.69	84955700
705	2014-11-07	110.779999	113.150002	110.730003	112.970001	112.970001	10916500	203.169998	203.600006	202.610001	203.339996	186.72377	89540000	17558.58008	17575.33008	17493.36914	17573.92969	17573.92969	82860000	27.0	28.35	26.799999	28.200001	27.958429	1594200	1.2454	1.2376	1.2471	1.2359	1	83.39	82.67	83.86	82.16	195440	1	78.44	77.92	79.47	77.53	1	34796	34100	35142	33491	47820	1	2.301	2.387	2.407	2.299	0	1217.95	1196.85	1219.65	1188.8	1	772.55	751.5	777.1	747.9	1	1230	87.726	88.175	88.315	87.545	65230	0	17.559998999999998	18.690001	17.540001	18.639999	18.065752	136476900	29.75	30.129999	29.73	29.76	29.76	6585100
706	2018-06-08	123.080002	123.120003	122.910004	123.010002	123.010002	3865700	276.850006	278.25	276.660004	278.190002	274.097778	72139700	25209.28906	25325.63086	25165.69922	25316.5293	25316.5293	317510000	5.7	5.75	5.6	5.65	5.65	412300	1.1768	1.18	1.1812	1.1726	0	76.46	77.39	77.61	76.12	251830	0	65.55	66.11	66.17	65.19	0	40412	40340	40670	40225	13740	0	2.948	2.9410000000000003	2.95	2.889	1	908.2	901.0	908.6	897.1	1	1005.7	1007.5	1014.4	1000.0	0	2250	93.537	93.47	93.825	93.38	18650	1	22.389999	22.43	22.27	22.360001	22.242317	14786300	13.31	13.39	13.18	13.27	13.27	15834100
707	2014-08-28	124.150002	124.330002	123.809998	124.0	124.0	3296700	199.589996	200.270004	199.389999	200.139999	182.929993	58330000	17119.06055	17119.06055	17018.33008	17079.57031	17079.57031	51860000	41.349998	41.450001	40.599998	40.900002	40.549637	431800	1.3183	1.3193	1.3221	1.3159	0	102.46	102.54	103.2	102.25	184780	0	94.6	93.79	94.75	93.49	1	42405	42050	42930	42050	22120	1	2.338	2.357	2.357	2.322	0	1425.05	1420.4	1431.2	1419.55	1	897.2	893.25	899.8	893.1	1	1325	82.516	82.49	82.625	82.34	19800	1	26.41	26.49	26.27	26.459999	25.64484	18631500	35.259998	35.34	35.040001000000004	35.32	35.32	2554200
708	2018-01-08	125.199997	125.32	124.900002	125.309998	125.309998	3566700	273.309998	274.100006	272.980011	273.920013	268.813934	57319200	25308.40039	25311.99023	25235.41016	25283.0	25283.0	341390000	7.05	7.05	6.5	6.6	6.6	3133900	1.1967	1.2029	1.2054	1.1956	0	67.78	67.8	67.99	67.44	210350	1	62.23	61.63	62.52	61.31	1	39043	39245	39245	38920	11950	0	2.48	2.48	2.489	2.462	1	974.3	974.0	979.2	971.1	1	1095.0	1089.65	1098.0	1084.0	1	1700	92.1	91.765	92.135	91.61	15960	1	23.58	23.610001	23.280001	23.42	23.296738	33366000	12.31	12.38	12.27	12.38	12.38	9833800
709	2016-12-27	108.610001	108.669998	108.239998	108.559998	108.559998	3685500	226.020004	226.729996	226.0	226.270004	217.817535	42672500	19943.46094	19980.24023	19939.80078	19945.03906	19945.03906	158540000	15.45	15.65	15.25	15.65	15.568771	675200	1.0457	1.0453	1.0465	1.0431	1	56.09	55.18	57.15	55.04	67840	1	53.85	53.33	54.14	53.07	1	39118	38740	39424	38740	12720	1	2.5610000000000004	2.5540000000000003	2.576	2.547	1	908.25	900.5	913.55	900.1	1	674.75	677.0	677.35	675.45	1	785	103.007	103.055	103.14	102.97	8160	0	19.67	19.879999	19.52	19.870001	19.607225	60061500	11.64	11.79	11.64	11.73	11.73	14143300
710	2016-09-28	126.25	126.400002	125.730003	126.220001	126.220001	6757700	215.830002	216.820007	214.710007	216.639999	207.325333	87411000	18240.2207	18349.85938	18179.33984	18339.24023	18339.24023	97650000	19.5	20.35	19.450001	20.25	20.144896	1537100	1.1216	1.1214	1.1238	1.1181	1	48.69	46.14	48.96	45.7	188670	1	47.17	44.98	47.47	44.37	1	45583	45363	45700	45234	16940	1	1.5719999999999998	1.558	1.581	1.543	1	1040.6	1031.6	1041.1	1016.65	1	716.0	705.7	716.45	705.7	1	685	95.336	95.39	95.66	95.285	14830	1	26.27	27.110001	25.860001	26.91	26.477579	76698200	10.3	10.82	10.12	10.65	10.65	93841600
711	2017-10-24	121.260002	121.709999	120.980003	121.330002	121.330002	5114100	256.600006	256.829987	256.149994	256.559998	250.497116	66935900	23346.7793	23485.25	23343.23047	23441.75977	23441.75977	406850000	8.1	8.15	7.4	7.4	7.4	3651100	1.1761	1.1749	1.1794	1.1743	1	58.33	57.41	58.57	57.04	334680	1	52.27	51.71	52.38	51.37	1	39722	39973	40040	39660	12770	0	2.421	2.3680000000000003	2.428	2.365	1	924.65	929.45	932.7	921.5	0	960.08	954.7	963.23	950.78	1	1650	93.661	93.695	93.87	93.555	18540	0	23.040001	23.139999	22.9	22.950001	22.646494	30322100	10.48	10.55	10.39	10.54	10.54	18370700
712	2017-04-27	120.419998	120.599998	119.970001	120.389999	120.389999	8267000	238.770004	238.949997	237.979996	238.600006	230.686157	57410300	20991.11914	21005.80078	20935.80078	20981.33008	20981.33008	305690000	17.4	17.5	16.6	16.9	16.9	1433800	1.0873	1.0903	1.0933	1.0851	0	51.44	51.57	51.76	50.45	187130	0	49.23	49.26	49.47	48.24	1	39670	40047	40087	39625	12850	0	2.3	2.313	2.322	2.282	0	948.15	952.0	952.65	942.85	0	812.85	808.6	815.7	800.35	1	1015	98.955	98.855	99.21	98.69	40180	1	22.27	22.27	21.709999	21.809999	21.521568	71964000	10.13	10.26	10.04	10.24	10.24	34004000
713	2018-05-15	122.82	122.82	122.129997	122.480003	122.480003	10911900	271.589996	271.609985	270.02999900000003	271.100006	267.11203	87036100	24809.55078	24809.55078	24629.39063	24706.41016	24706.41016	301900000	4.75	4.85	4.65	4.75	4.75	623500	1.1838	1.1925	1.1939	1.1817	0	78.43	78.42	79.47	77.9	390920	1	70.97	71.06	71.89	70.44	0	39952	40219	40219	39830	14610	0	3.072	3.004	3.095	2.997	1	898.4	911.7	913.7	896.0	0	980.1	988.3	988.3	959.3	0	2100	93.093	92.53	93.345	92.48	29910	1	22.32	22.379999	22.129999	22.26	22.142843	60869800	14.37	14.44	14.25	14.4	14.4	17895700
714	2015-04-24	113.959999	114.07	112.769997	113.050003	113.050003	7152900	211.660004	211.970001	211.110001	211.649994	196.299484	61327400	18056.41992	18108.86914	18009.08008	18080.14063	18080.14063	119130000	24.25	24.6	23.450001	23.5	23.331961	967600	1.0874	1.0825	1.0901	1.0785	1	65.28	64.75	65.8	64.48	259490	1	57.45	57.59	58.01	56.55	0	35950	35972	36234	35677	21560	0	1.914	1.958	1.972	1.907	0	1123.85	1136.25	1138.2	1118.6	0	770.25	768.35	777.7	768.25	1	1145	97.099	97.535	97.74	96.9	53910	0	19.620001	19.83	19.360001	19.360001	18.886902	41542900	19.59	19.73	19.42	19.67	19.67	19317600
715	2012-08-07	156.369995	156.630005	156.009995	156.279999	156.279999	5923300	140.179993	140.919998	140.029999	140.320007	123.032303	109545100	13118.65039	13215.96973	13118.41992	13168.59961	13168.59961	95240000	56.0	58.700001	55.900002	57.400002	55.811531	936200	1.2401	1.2401	1.2442	1.2375	1	112.0	109.43	112.56	109.13	177350	1	93.62	92.06	94.43	91.78	1	53368	53309	53497	53261	35090	1	1.628	1.628	1.628	1.628	1	1409.4	1401.1	1414.25	1400.25	1	585.8	578.8	588.8	578.6	1	1150	82.25	82.33	82.425	82.065	16550	0	44.040001	44.25	43.77	44.23	42.034302	8880400	34.639999	35.25	34.540001000000004	34.91	34.91	6784300
716	2015-12-07	103.32	103.370003	102.5	102.669998	102.669998	4393500	209.229996	209.729996	207.199997	208.350006	195.189224	102027100	17845.49023	17845.49023	17639.25	17730.50977	17730.50977	99670000	16.1	16.299999	15.1	15.35	15.270329	755100	1.0835	1.0859	1.0888	1.0795	0	40.73	43.26	43.26	40.6	272440	0	37.64	40.12	40.17	37.52	0	34771	35136	35359	34750	16120	1	2.236	2.285	2.292	2.204	0	858.65	877.75	887.65	852.5	0	555.75	554.5	554.5	551.55	0	710	98.669	98.33	98.905	98.27	29000	1	14.62	14.66	14.06	14.2	13.852996	69177200	12.02	12.08	11.65	11.72	11.72	53326400
717	2016-11-08	122.120003	123.089996	121.360001	121.639999	121.639999	9173700	212.690002	214.770004	212.380005	214.110001	204.904099	102268300	18251.38086	18400.5	18200.75	18332.74023	18332.74023	79820000	16.0	16.4	15.45	15.7	15.618512	1079600	1.1026	1.1042	1.107	1.1008	0	46.04	46.3	46.69	45.6	320980	0	44.83	45.0	45.42	44.44	0	43309	43024	44176	42860	30770	1	1.858	1.826	1.876	1.807	1	1003.2	1002.45	1017.3	998.75	1	667.3	653.0	671.55	647.0	1	815	97.86	97.79	97.99	97.56	18010	1	24.190001	24.68	23.639999	23.959999	23.574982	60899000	10.06	10.25	10.03	10.1	10.1	28975700
718	2015-05-26	113.839996	114.230003	113.699997	113.910004	113.910004	5769600	212.399994	212.910004	210.199997	210.699997	195.418396	124308600	18229.75	18229.75	17990.01953	18041.53906	18041.53906	109440000	24.049999	24.15	23.549999	23.6	23.431248	827900	1.0873	1.0978	1.0985	1.0863	0	63.72	65.7	65.7	63.29	224130	0	58.33	60.1	60.3	57.76	0	38510	39040	39118	38324	26370	0	2.142	2.204	2.213	2.132	0	1126.5	1149.1	1149.9	1123.2	0	781.2	783.1	790.1	777.9	0	1080	97.407	96.54	97.47	96.53	62430	1	19.469999	19.48	19.18	19.25	18.779589	48088400	19.809999	19.9	19.5	19.690001	19.690001	20395300
719	2017-11-28	123.050003	123.169998	122.529999	122.809998	122.809998	5603100	260.76001	262.899994	260.649994	262.869995	256.65802	98971700	23625.18945	23849.60938	23617.10938	23836.71094	23836.71094	319240000	6.0	6.05	5.85	5.95	5.95	743500	1.1841	1.1898	1.1921	1.1827	0	63.61	63.78	63.89	63.1	186930	0	57.56	57.72	57.95	57.28	0	38619	39274	39274	38555	16250	0	2.326	2.331	2.342	2.31	0	951.65	949.25	959.2	948.35	1	1022.42	1001.45	1023.85	995.17	1	1500	93.213	92.795	93.27	92.76	21740	1	23.08	23.17	22.92	22.93	22.626759	25800100	11.56	11.63	11.53	11.58	11.58	8109500
720	2015-08-13	106.949997	107.18	106.709999	106.860001	106.860001	4761700	208.729996	209.550003	208.009995	208.699997	194.505325	89383300	17401.64063	17481.7793	17341.33984	17408.25	17408.25	88550000	19.85	20.5	18.799999	19.049999	18.951124	1181700	1.1149	1.1157	1.1189	1.108	0	49.22	49.82	50.39	48.85	115920	0	42.22	43.39	43.77	41.96	0	36007	35860	36180	35685	21460	0	2.189	2.141	2.198	2.112	1	991.15	1001.05	1003.1	988.2	0	616.05	623.6	625.75	613.3	0	890	96.461	96.37	96.84	96.135	36250	1	15.05	15.21	14.54	14.64	14.282245	101956100	14.28	14.28	13.98	14.09	14.09	26464400
721	2015-10-06	109.800003	110.260002	109.629997	109.860001	109.860001	7513900	198.309998	198.979996	197.0	197.789993	185.296234	110274500	16774.01953	16865.08984	16746.0293	16790.18945	16790.18945	120010000	18.75	19.549999	18.450001	19.15	19.050606	1653600	1.1271	1.1193	1.1282	1.1174	1	51.92	49.35	52.26	48.86	303580	1	49.05	46.23	49.11	45.77	1	37333	36658	37719	36622	34590	1	2.035	2.049	2.077	2.028	0	937.45	917.05	943.75	913.7	1	707.7	695.85	714.8	685.85	1	760	95.563	96.165	96.275	95.49	19190	0	15.52	15.77	15.23	15.68	15.296829999999998	92653200	15.11	15.75	15.08	15.74	15.74	44544600
722	2012-07-26	156.699997	157.259995	156.050003	156.770004	156.770004	7343500	135.889999	136.46000700000002	135.259995	136.169998	119.393593	156526500	12680.58984	12931.21973	12680.58984	12887.92969	12887.92969	133620000	52.650002	52.950001	50.700001	51.950001	50.512356	812700	1.2283	1.2159	1.233	1.2117	1	105.26	104.15	106.18	103.47	218010	1	89.34	89.16	90.53	88.13	1	53217	53370	53589	53150	57180	0	1.4380000000000002	1.4380000000000002	1.4380000000000002	1.4380000000000002	1	1405.3	1400.25	1415.4	1396.35	1	570.6	565.9	573.9	564.6	1	1200	82.859	83.755	83.85	82.66	35680	0	42.080002	42.959999	41.810001	42.830002	40.703804	13397600	33.650002	33.75	33.27	33.41	33.41	5639000
723	2018-06-01	122.580002	123.089996	122.440002	122.489998	122.489998	8059100	272.410004	273.940002	272.329987	273.600006	269.575287	71258400	24542.08984	24673.59961	24542.08984	24635.21094	24635.21094	315710000	5.65	5.7	5.45	5.55	5.55	799500	1.1661	1.1691	1.1718	1.1617	0	76.79	77.71	77.95	76.35	296570	0	65.71	67.05	67.28	65.45	0	39537	39801	39801	39482	14820	0	2.902	2.862	2.926	2.86	1	903.7	909.7	913.6	900.0	0	996.6	980.2	998.3	977.7	1	2250	94.169	93.96	94.435	93.855	28830	1	22.32	22.43	22.139999	22.309999	22.192579	34934700	13.41	13.52	13.25	13.25	13.25	22948100
724	2014-02-18	127.419998	127.75	127.089996	127.400002	127.400002	7685800	184.179993	184.490005	183.649994	184.240005	166.858337	80460900	16153.96973	16167.330080000002	16107.04004	16130.40039	16130.40039	91250000	36.150002	36.450001	35.549999	36.200001	35.85180300000001	1262900	1.3758	1.3706	1.3769999999999998	1.3694	1	110.46	109.07	110.7	108.84	150350	1	103.16	100.35	103.28	100.27	1	48023	47499	48090	46932	33470	1	2.709	2.75	2.763	2.696	0	1422.5	1431.0	1432.55	1416.05	0	738.2	739.9	740.4	729.5	0	1070	80.046	80.2	80.265	80.0	17200	0	26.57	26.6	26.09	26.459999	25.64484	30546700	36.299999	36.77	36.220001	36.66	36.66	4759600
725	2016-08-25	125.980003	126.309998	125.959999	126.230003	126.230003	5926300	217.399994	218.190002	217.220001	217.699997	207.292572	69224800	18471.21094	18497.67969	18431.46094	18448.41016	18448.41016	64480000	17.9	18.5	17.65	17.85	17.757353	1492200	1.1283	1.1266	1.1301	1.1258	1	49.67	49.03	49.78	48.7	217130	1	47.38	46.81	47.48	46.44	1	43659	43850	43919	43521	16500	0	1.578	1.564	1.5830000000000002	1.548	1	1077.15	1084.0	1088.25	1075.8	0	688.8	688.1	688.7	688.1	1	655	94.743	94.76	94.8	94.555	7780	0	26.959999	27.860001	26.639999	27.309999	26.871151	68662900	10.8	10.98	10.76	10.95	10.95	23730900
726	2017-02-14	117.510002	117.559998	116.379997	116.93	116.93	6920800	232.559998	233.710007	232.160004	233.699997	224.969955	67794500	20374.2207	20504.41016	20374.01953	20504.41016	20504.41016	356580000	18.75	18.799999	18.1	18.6	18.50346	833900	1.0577	1.0596	1.0634	1.0559	0	55.97	55.75	56.46	55.53	254980	1	53.03	52.94	53.75	52.89	1	42480	42549	42888	42222	16520	1	2.472	2.436	2.502	2.427	1	1003.35	1001.05	1011.65	998.7	1	783.45	783.2	783.9	780.55	1	860	101.233	100.95	101.385	100.7	38110	1	25.27	25.33	24.610001	24.92	24.590441	56627800	11.48	11.49	11.35	11.38	11.38	18470900
727	2017-11-03	121.360001	121.43	120.18	120.620003	120.620003	6330600	257.769989	258.5	257.299988	258.450012	252.342484	59589700	23549.58984	23557.06055	23481.57031	23539.18945	23539.18945	312250000	6.3	6.3	6.1	6.25	6.25	1073400	1.1609	1.166	1.1692	1.1599	0	62.07	60.88	62.23	60.6	272740	1	55.59	54.78	55.62	54.29	1	39048	39669	39780	38976	15350	0	2.333	2.349	2.361	2.323	0	922.65	928.8	929.5	918.1	0	996.62	995.27	999.67	987.42	1	1410	94.858	94.61	94.92	94.115	24480	1	22.620001	22.73	22.219999	22.43	22.133371	34775600	11.0	11.2	10.93	11.18	11.18	18851200
728	2012-05-16	149.479996	150.699997	148.600006	149.46000700000005	149.46000700000005	16750700	133.940002	134.550003	132.800003	132.830002	115.864746	207265500	12617.32031	12722.62988	12597.33984	12598.54981	12598.54981	143130000	51.049999	53.849998	51.0	51.25	49.831722	1333900	1.2716	1.2732	1.276	1.268	0	111.71	112.02	112.1	110.41	22420	0	92.81	93.17	94.17	91.82	0	51559	52819	53118	51201	107620	0	1.759	1.759	1.759	1.759	0	1438.15	1436.2	1443.25	1422.75	1	596.1	595.5	600.5	587.4	1	1360	81.524	81.415	81.745	81.345	37930	1	39.450001	40.66	39.080002	39.560001	37.596138	28720000	35.189999	35.639999	34.939999	35.049999	35.049999	10645100
729	2014-06-12	121.919998	122.75	121.830002	122.639999	122.639999	7388500	194.690002	194.800003	193.110001	193.539993	176.05423000000005	106350000	16840.48047	16841.57031	16703.73047	16734.18945	16734.18945	72560000	31.6	32.349998	31.5	32.299999	31.989317	1075900	1.3553	1.3533	1.3574	1.3512	1	113.02	110.09	113.34	110.0	133070	1	106.86	104.49	106.97	104.37	1	41251	40630	41298	40486	22330	1	2.597	2.644	2.658	2.575	0	1454.05	1478.2	1481.5	1436.7	0	820.15	862.3	862.95	823.0	0	1100	80.59	80.78	80.84	80.54	19600	0	23.49	24.040001	23.459999	24.030001	23.289701	36108300	38.799999	39.110001	38.709999	39.080002	39.080002	5809900
730	2018-03-14	125.489998	125.760002	125.339996	125.699997	125.699997	3777000	277.809998	278.019989	274.670013	275.299988	270.168213	105895100	25086.9707	25130.11914	24668.83008	24758.11914	24758.11914	356830000	5.4	5.55	5.35	5.45	5.45	1728500	1.2367	1.239	1.2414	1.2347	0	64.89	64.73	65.21	64.06	267590	1	60.95	60.91	61.34	60.14	1	38757	38930	39076	38735	12020	0	2.819	2.841	2.857	2.801	0	963.3	967.5	974.8	961.2	0	979.9	984.0	994.9	978.5	0	1885	89.68700000000003	89.685	89.875	89.54	24990	1	21.68	21.82	21.639999	21.73	21.615631	16708700	12.28	12.34	12.14	12.28	12.28	18557000
731	2016-09-07	128.78999299999998	128.860001	128.119995	128.270004	128.270004	8859800	218.839996	219.220001	218.300003	219.00999500000003	208.539917	76554900	18527.71094	18536.89063	18474.76953	18526.14063	18526.14063	67570000	18.6	19.049999	17.85	18.700001	18.602942	1562100	1.1239	1.1255	1.1271	1.1228	0	47.98	47.2	48.56	46.97	224230	1	46.14	44.86	46.18	44.56	1	47013	47512	47548	46915	16150	0	1.536	1.541	1.5490000000000002	1.519	1	1092.45	1102.35	1110.3	1090.7	0	689.55	701.0	703.5	692.95	0	675	94.951	94.82	95.05	94.675	16520	1	28.6	28.65	27.780001	28.52	28.061708000000007	76616800	10.4	10.54	10.31	10.52	10.52	35656800
732	2012-03-06	162.149994	162.809998	161.779999	162.699997	162.699997	15533200	135.350006	135.429993	134.360001	134.75	117.02668	202129900	12958.65039	12958.73047	12734.86035	12759.15039	12759.15039	142330000	69.400002	70.5	68.449997	70.449997	68.500389	772200	1.3115	1.3219999999999998	1.3227	1.3102	0	121.98	124.39	124.39	121.59	233270	0	104.98	107.12	107.36	104.53	0	57708	58770	58938	57370	89920	1	1.95	1.95	1.95	1.95	0	1619.15	1667.65	1672.0	1606.05	0	670.0	685.0	685.0	665.2	0	1525	79.926	79.37	79.935	79.345	28180	1	52.549999	52.580002	51.639999	52.470001	49.865253	20943600	40.099998	40.400002	39.970001	40.130001	40.130001	10091800
733	2012-07-25	155.330002	156.28999299999995	155.050003	155.669998	155.669998	9355900	134.21000700000002	134.559998	133.25	133.96000700000002	117.455833	129122300	12617.76953	12732.76953	12617.62012	12676.04981	12676.04981	127320000	52.200001	52.5	50.950001	51.950001	50.512356	679700	1.2159	1.206	1.2172	1.2052	1	104.38	103.16	104.71	102.1	217390	1	89.0	88.21	89.37	86.84	1	53453	52861	53519	52861	59850	1	1.3969999999999998	1.3969999999999998	1.3969999999999998	1.3969999999999998	1	1399.15	1387.9	1406.65	1383.55	1	565.8	563.9	569.0	560.8	1	1210	83.641	84.135	84.175	83.625	18750	0	41.549999	42.630001	41.150002	41.959999	39.876991	14456000	33.099998	33.380001	32.450001	33.209999	33.209999	8850200
734	2013-08-26	134.880005	135.600006	134.149994	135.449997	135.449997	7692100	166.78999299999995	167.300003	165.889999	166.0	148.801865	89702100	15014.580080000002	15049.98047	14945.24023	14946.45996	14946.45996	102820000	46.5	47.200001	45.75	46.299999	45.789768	1340700	1.3369	1.3382	1.3394	1.3356	0	110.73	111.15	111.68	110.5	92720	0	106.12	106.95	107.41	105.6	0	53787	53700	54737	53515	28610	1	2.787	2.824	2.84	2.783	0	1551.85	1548.65	1555.95	1531.9	1	749.9	755.2	756.5	745.6	0	0	81.441	81.4	81.555	81.305	16700	1	30.389999	30.879999	30.030001	30.41	29.198952	34120400	37.950001	38.009998	37.709999	37.959999	37.959999	5700600
735	2018-10-12	115.580002	115.709999	115.080002	115.230003	115.230003	12939300	276.769989	277.089996	272.369995	275.950012	274.347931	183186500	25407.63086	25467.55078	25000.83008	25339.99023	25339.99023	397510000	4.75	4.75	4.45	4.55	4.55	916200	1.1563	1.1592	1.1611	1.1534	0	80.43	80.28	81.48	79.23	373090	1	71.56	71.19	72.11	70.77	1	38918	38805	39089	38760	14210	1	3.167	3.154	3.184	3.131	1	841.8	842.0	846.7	839.3	0	1060.8	1071.0	1082.9	1059.6	0	2515	94.911	94.715	95.055	94.64	16370	1	19.75	19.889999	19.27	19.75	19.646053	63982500	15.14	15.16	14.92	15.12	15.12	26727200
736	2012-10-17	169.21000700000005	169.949997	168.919998	169.53999299999995	169.53999299999995	5203400	145.639999	146.320007	145.419998	146.199997	128.872177	128834100	13539.62988	13561.65039	13468.90039	13557.0	13557.0	135570000	72.5	74.349998	71.699997	74.099998	72.427925	676800	1.3119	1.3054	1.3141	1.3053	1	113.22	113.93	114.31	112.8	197960	0	92.03	92.13	92.91	91.6	1	60574	60167	60640	60060	45460	1	1.822	1.822	1.822	1.822	1	1667.5	1654.0	1672.6	1652.15	1	651.0	641.7	654.4	640.2	1	1225	79.059	79.215	79.275	78.97	18830	0	52.759998	53.400002	52.220001	53.110001	50.473476	10937100	34.279999	34.419998	33.939999	34.099998	34.099998	5150000
737	2018-08-09	115.019997	115.120003	114.690002	114.739998	114.739998	4252300	285.5299990000001	285.970001	284.920013	285.070007	282.137787	35652400	25589.78906	25613.31055	25492.68945	25509.23047	25509.23047	214970000	5.3	5.35	5.15	5.2	5.2	298000	1.1527	1.1609	1.162	1.1525	0	72.07	72.16	72.89	71.86	197060	0	67.25	67.3	67.92	67.02	0	38127	38000	38186	37877	14220	1	2.929	2.959	2.964	2.924	0	833.7	832.1	842.0	827.6	1	898.4	894.8	901.0	885.3	1	2345	95.355	94.955	95.485	94.87	19150	1	20.82	21.02	20.700001	20.709999	20.601	26457700	13.97	14.03	13.87	13.88	13.88	16144000
738	2016-08-05	128.46000700000002	128.550003	127.389999	127.550003	127.550003	16205100	216.410004	218.229996	216.410004	218.179993	207.749619	71892200	18402.80078	18543.5293	18402.80078	18543.5293	18543.5293	92420000	20.1	20.200001	19.65	19.950001	19.846455	1333100	1.1085	1.1127	1.1162	1.1043	0	44.27	44.18	44.49	43.51	236870	0	41.98	41.89	42.15	41.11	1	46225	47605	47713	46154	30060	0	1.59	1.501	1.592	1.487	1	1150.6	1162.55	1170.7	1142.55	0	696.9	704.45	707.85	691.83	0	625	96.136	95.705	96.5	95.485	24120	1	30.35	30.469999	30.059999	30.23	29.744228000000003	85813900	9.83	9.87	9.66	9.86	9.86	30849000
739	2018-02-21	126.360001	126.760002	125.440002	125.660004	125.660004	7908800	271.899994	274.720001	269.940002	270.049988	265.016083	98883700	24988.06055	25267.99023	24792.99023	24797.7793	24797.7793	456070000	5.5	5.7	5.45	5.5	5.5	2105700	1.2284	1.2338	1.2361	1.2281	0	65.42	65.05	65.53	64.4	245870	1	61.33	61.73	61.92	61.01	0	38640	38247	38677	38087	16940	1	2.952	2.891	2.957	2.877	1	994.5	1002.2	1004.4	991.0	0	1015.65	1013.1	1013.1	1009.0	0	1850	89.913	89.675	90.06	89.49	23070	1	22.059999	22.459999	21.780001	21.790001	21.675318	40097800	12.33	12.44	12.28	12.29	12.29	11380400
740	2011-12-28	154.050003	154.259995	150.660004	151.029999	151.029999	16436100	126.510002	126.529999	124.730003	124.830002	108.411423	119107100	12288.84961	12299.11035	12140.16992	12151.41016	12151.41016	84010000	68.5	68.599998	66.050003	66.699997	64.441666	730700	1.2936	1.307	1.3081	1.291	0	107.56	108.93	109.5	106.77	114940	0	99.59	101.27	101.72	99.12	0	50636	52590	52806	50281	72550	0	1.921	1.921	1.921	1.921	0	1386.8	1437.35	1437.35	1384.65	0	638.8	662.6	667.2	631.6	0	1400	80.883	80.14	81.025	80.055	21110	1	51.77	51.869999	50.009998	50.060001	47.574883	14170400	38.880001	38.889999	38.189999	38.34	38.34	5654300
741	2016-03-03	118.860001	121.300003	118.809998	120.730003	120.730003	18634800	198.789993	199.800003	198.110001	199.779999	188.274017	94146200	16896.16992	16944.31055	16820.73047	16943.90039	16943.90039	91110000	14.75	16.200001	14.75	16.200001	16.115917	1352300	1.0957	1.0867	1.0974	1.0853	1	37.07	37.05	37.37	36.35	256490	1	34.69	34.77	35.36	34.22	0	36304	35967	36370	35736	260	1	1.835	1.834	1.863	1.814	1	947.35	937.5	956.75	932.35	1	542.2	517.0	544.2	512.7	1	680	97.601	98.235	98.355	97.46	22220	0	19.16	20.02	19.1	19.82	19.501511	93432200	9.13	9.41	9.11	9.25	9.25	34161800
742	2018-04-13	127.07	127.75	127.029999	127.449997	127.449997	6821300	267.410004	267.540009	264.01001	265.149994	261.249573	85079200	24582.82031	24646.44922	24243.74023	24360.14063	24360.14063	331890000	4.8	4.9	4.65	4.7	4.7	4548000	1.2331	1.2327	1.2348	1.2307	1	72.58	71.94	72.88	71.56	328500	1	67.31	66.86	67.72	66.69	1	38927	38817	39040	38570	12800	1	2.825	2.827	2.849	2.8160000000000003	0	934.3	932.0	937.6	930.7	1	976.05	952.5	979.65	952.0	1	2095	89.50299999999999	89.46	89.59	89.37	12800	1	22.68	23.049999	22.66	22.889999	22.76952600000001	45733700	13.55	13.64	13.5	13.55	13.55	14162800
743	2016-05-09	121.199997	121.290001	120.589996	120.650002	120.650002	9236200	205.570007	206.399994	205.360001	205.889999	195.032501	74374900	17743.84961	17783.16016	17668.38086	17705.91016	17705.91016	85590000	20.75	21.85	20.700001	21.0	20.891003	2432300	1.1383	1.1401	1.1422	1.1375	0	43.63	45.75	46.48	43.43	364580	0	43.26	45.03	45.97	43.27	0	40749	41555	41559	40511	22000	0	1.751	1.789	1.793	1.747	0	1045.9	1078.15	1079.6	1043.25	0	584.1	603.25	607.2	576.0	0	715	94.115	93.87	94.195	93.8	14010	1	24.040001	24.18	23.5	23.52	23.142054	128209000	10.86	10.91	10.64	10.68	10.68	22143100
744	2013-11-06	127.110001	127.360001	126.919998	127.199997	127.199997	3544900	177.029999	177.5	176.53999299999995	177.169998	159.588699	87348000	15628.71973	15750.29004	15628.71973	15746.87988	15746.87988	109200000	33.700001	34.450001	33.650002	34.450001	34.070353999999995	914800	1.3512	1.3476	1.355	1.3468	1	105.24	105.64	106.41	104.86	243840	0	94.93	93.79	95.45	93.7	1	48649	48105	49154	48002	16700	1	2.644	2.668	2.673	2.631	0	1465.0	1452.55	1469.75	1449.85	1	763.7	752.5	765.0	750.3	1	0	80.559	80.785	80.8	80.455	14700	0	24.74	24.9	24.639999	24.790001	23.802761	22748600	33.860001000000004	34.369999	33.860001000000004	34.189999	34.189999	9995400
745	2012-12-27	160.229996	161.309998	160.050003	161.160004	161.160004	8937700	141.78999299999995	142.080002	139.919998	141.559998	125.667068	167920600	13114.96973	13141.74023	12964.08008	13096.30957	13096.30957	100160000	62.950001	64.349998	62.650002	63.599998	62.164852	691500	1.3236	1.3225	1.3285	1.3201	1	110.8	110.78	111.33	110.1	104800	0	91.09	91.06	91.5	90.1	0	58175	57597	58444	57227	66890	1	1.734	1.734	1.734	1.734	0	1537.6	1544.0	1551.75	1532.4	0	707.35	694.6	694.6	694.6	1	1080	79.719	79.64	79.89	79.42	15350	1	44.759998	45.900002	44.689999	45.439999	43.630394	17914700	33.169998	33.220001	32.77	33.189999	33.189999	3909400
746	2017-06-06	123.089996	123.309998	122.769997	123.099998	123.099998	10798500	243.339996	243.979996	243.119995	243.210007	235.14328	50375400	21145.48047	21180.4707	21118.46094	21136.23047	21136.23047	283550000	15.45	16.15	15.4	16.15	16.15	1862800	1.1278	1.1254	1.1285	1.124	1	50.12	49.57	50.3	49.0	329710	1	47.98	47.43	48.43	46.97	1	40777	40452	40842	40452	14290	1	2.145	2.18	2.18	2.129	0	962.4	954.75	969.4	953.35	1	848.4	839.1	853.0	837.3	1	950	96.591	96.75	96.75	96.465	18620	0	23.1	23.860001	23.08	23.799999	23.485252	97130500	9.74	9.99	9.73	9.97	9.97	26368100
747	2015-09-10	106.610001	106.699997	106.18	106.379997	106.379997	6204000	194.559998	197.220001	194.25	195.850006	182.529327	158611100	16252.57031	16441.93945	16212.080080000002	16330.40039	16330.40039	122690000	13.85	14.05	13.3	13.35	13.280709	775500	1.128	1.1209	1.1299	1.1174	1	48.89	47.46	48.95	46.76	192420	1	45.7	44.21	46.09	43.41	1	35383	35391	35841	35321	20580	1	2.227	2.1830000000000003	2.236	2.176	1	982.8	983.65	992.7	977.45	0	592.5	577.7	593.75	573.7	1	780	95.442	95.885	96.21	95.39	39620	0	13.35	13.42	13.08	13.12	12.799388	33086600	14.61	15.05	14.47	14.93	14.93	19494300
748	2018-02-02	126.809998	126.849998	125.959999	126.389999	126.389999	16789200	280.079987	280.230011	275.410004	275.450012	270.31543	173174800	26061.78906	26061.78906	25490.66016	25520.96094	25520.96094	522880000	6.35	6.4	6.05	6.1	6.1	2493600	1.2462	1.2508	1.2519	1.2409	0	68.58	70.0	70.02	67.96	307130	0	65.12	66.12	66.35	64.53	0	38651	39460	39615	38475	21720	0	2.841	2.79	2.854	2.783	1	995.9	1009.4	1010.6	990.3	0	1035.5	1035.0	1035.0	1035.0	1	1860	89.036	88.49	89.275	88.44	32680	1	23.379999	23.389999	22.790001	22.91	22.789421	75765500	13.12	13.17	12.92	13.04	13.04	28757500
749	2015-08-18	106.669998	107.330002	106.309998	107.110001	107.110001	4121800	210.25999500000003	210.679993	209.699997	209.929993	195.651688	71692700	17537.30078	17568.40039	17486.41992	17511.33984	17511.33984	79900000	20.5	21.15	20.200001	20.950001	20.841263	865800	1.1021	1.1083	1.1096	1.1018	0	48.81	48.55	49.04	48.25	191530	1	42.42	42.06	43.08	41.61	1	34794	35805	35840	34551	30350	0	2.192	2.164	2.2030000000000003	2.138	1	994.95	998.5	1001.35	981.05	0	597.05	612.55	613.55	590.65	0	890	97.07	96.845	97.1	96.69	25300	1	14.74	14.92	14.51	14.77	14.409067000000002	52911000	13.93	14.21	13.84	14.05	14.05	15460100
750	2018-08-02	115.169998	115.230003	114.419998	114.519997	114.519997	6204200	279.390015	282.579987	279.160004	282.390015	279.485382	63426400	25256.44922	25360.48047	25120.07031	25326.16016	25326.16016	307700000	5.15	5.35	5.1	5.15	5.15	908800	1.1584	1.166	1.1669	1.1582	0	73.45	72.42	73.75	71.84	226450	1	69.72	68.62	70.17	67.73	1	37941	37975	38190	37855	13330	0	2.986	3.003	3.006	2.975	0	825.0	821.3	836.4	814.2	1	915.5	913.2	919.4	902.2	1	2325	94.987	94.45	95.02	94.42	20490	1	21.110001	21.110001	20.889999	20.940001	20.82979	33471600	14.01	14.42	13.98	14.36	14.36	17357300
751	2014-08-05	123.739998	124.519997	123.400002	123.870003	123.870003	8342500	193.100006	193.600006	191.309998	192.009995	175.499084	152690000	16559.9707	16559.9707	16369.54981	16429.4707	16429.4707	76630000	38.400002	39.5	38.200001	39.400002	39.021027	723100	1.3376	1.3422	1.3425	1.3358	0	104.61	105.5	105.65	104.07	209180	0	97.58	98.42	98.69	97.02	0	43381	44005	44150	43266	19540	0	2.489	2.487	2.525	2.4730000000000003	1	1459.85	1466.45	1469.65	1451.2	0	849.25	840.15	840.15	840.15	0	1310	81.611	81.4	81.705	81.37	24500	1	25.85	26.219999	25.59	26.1	25.295931	25597200	36.330002	36.349998	35.950001	36.16	36.16	3289700
752	2013-05-28	133.679993	135.570007	132.800003	133.490005	133.490005	12466400	167.03999299999995	167.779999	165.809998	166.300003	148.286179	143679800	15307.330080000002	15521.49023	15307.330080000002	15409.38965	15409.38965	130680000	36.450001	36.799999	35.599998	35.900002	35.299706	880200	1.2856	1.2929	1.2951	1.2849	0	104.23	102.51	104.69	102.48	195120	1	95.1	93.98	96.01	93.32	1	43262	43550	43926	42960	61650	0	2.167	2.167	2.167	2.167	1	1455.75	1455.1	1470.7	1445.65	1	755.3	739.0	766.6	729.1	1	1100	84.17200000000003	83.725	84.365	83.705	39150	1	27.440001	28.030001	27.02	27.219999	26.13599	21388200	34.009998	34.040001000000004	33.709999	33.790001000000004	33.790001000000004	3782500
753	2017-12-26	121.550003	121.870003	121.510002	121.769997	121.769997	8224400	267.049988	267.440002	266.890015	267.190002	262.209412	45244400	24715.83984	24778.13086	24708.41992	24746.21094	24746.21094	208290000	6.75	7.35	6.75	7.05	7.05	2138900	1.1859	1.1867	1.1879	1.1845	0	67.02	65.2	67.1	65.0	74250	1	59.78	58.52	59.97	58.29	1	38294	37980	38333	37980	10790	1	2.474	2.492	2.497	2.459	0	925.5	921.5	929.3	921.5	1	1045.9	1029.75	1046.2	1028.55	1	1715	92.801	92.885	92.96	92.755	6310	0	22.969999	23.25	22.889999	23.200001	23.077896	34177900	11.73	11.99	11.72	11.95	11.95	17599000
754	2013-01-10	161.610001	162.559998	161.610001	161.979996	161.979996	11432600	146.729996	147.089996	145.970001	147.080002	130.567337	130735400	13391.82031	13478.2002	13382.29004	13471.21973	13471.21973	133520000	62.5	64.5	62.5	64.199997	62.751316	638400	1.3271	1.3065	1.3273	1.3039	1	111.89	111.68	113.29	111.6	196970	1	93.88	93.22	94.73	93.11	1	58680	58064	58730	57881	58550	1	1.899	1.899	1.899	1.899	1	1634.95	1594.85	1637.55	1594.3	1	698.6	686.5	705.2	686.2	1	1080	79.817	80.75	80.79	79.745	38460	0	44.860001	45.59	44.849998	45.41	43.601585	16542800	34.279999	34.32	34.060001	34.169998	34.169998	3457900
755	2017-05-26	120.489998	120.790001	120.330002	120.540001	120.540001	6791600	241.539993	241.899994	241.449997	241.710007	233.693024	46629900	21070.15039	21092.82031	21050.49023	21080.2793	21080.2793	208000000	17.4	17.4	16.700001	16.75	16.75	1154300	1.1183	1.1211	1.1235	1.1159	0	52.15	51.38	52.3	50.71	265830	1	49.84	48.8	49.98	48.23	1	40091	39854	40195	39795	14560	1	2.25	2.255	2.255	2.231	0	961.95	949.4	967.75	948.9	1	786.7	769.25	788.9	765.45	1	930	97.364	97.15	97.465	96.965	24100	1	23.01	23.049999	22.83	22.940001	22.636627	33135000	10.14	10.3	10.09	10.28	10.28	31424500
756	2017-11-14	120.900002	121.910004	120.769997	121.559998	121.559998	6189000	257.410004	257.850006	256.519989	257.730011	251.639511	61315200	23388.40039	23414.08008	23271.57031	23409.4707	23409.4707	561330000	5.95	5.95	5.75	5.85	5.85	743100	1.1798	1.1667	1.1807	1.166	1	62.21	63.06	63.17	61.21	418940	0	55.02	56.66	56.69	54.78	0	39838	39815	39978	39530	14170	0	2.375	2.402	2.414	2.372	0	929.15	933.45	935.65	924.0	0	987.85	988.95	996.98	973.67	0	1425	93.723	94.405	94.44	93.64	27440	0	22.42	22.709999	22.35	22.59	22.291254	22696800	11.35	11.36	11.08	11.13	11.13	21526500
757	2012-07-24	153.630005	153.800003	152.199997	153.520004	153.520004	6538900	135.190002	135.25	133.029999	133.929993	117.429565	173301200	12720.92969	12730.08984	12521.83984	12617.32031	12617.32031	131530000	51.0	51.450001	49.950001	50.75	49.345558	921400	1.206	1.2116	1.2138	1.2041	0	103.42	103.09	104.48	102.53	221460	1	88.19	88.13	89.18	87.52	1	52828	52914	53078	52570	47540	0	1.391	1.391	1.391	1.391	0	1387.95	1400.75	1405.95	1380.5	0	564.2	573.5	575.1	556.4	0	1210	84.145	83.835	84.245	83.76	18640	1	41.049999	41.169998	40.400002	40.720001	38.698551	8483400	33.099998	33.27	32.849998	33.150002	33.150002	8374500
758	2013-12-05	118.199997	119.239998	117.410004	118.300003	118.300003	10254700	179.410004	179.740005	178.770004	178.940002	161.183075	106934000	15886.5	15896.19043	15809.37012	15821.50977	15821.50977	128080000	27.75	28.25	27.4	27.6	27.295845	922300	1.3668	1.3594	1.3678	1.3542	1	110.98	111.65	112.23	110.76	191780	0	97.43	97.41	98.07	97.09	1	43146	43415	43749	42700	750	0	2.873	2.835	2.877	2.822	1	1361.1	1364.45	1368.55	1353.05	0	736.75	729.55	737.45	729.55	1	890	80.241	80.675	80.845	80.23	33750	0	20.620001	21.040001	20.559999	20.67	19.846836	47038600	34.939999	35.169998	34.900002	34.93	34.93	4896500
759	2014-08-29	123.75	124.220001	123.620003	123.860001	123.860001	3683500	200.449997	200.729996	199.820007	200.710007	183.451004	65907000	17083.41992	17110.41992	17035.38086	17098.44922	17098.44922	81500000	40.700001	41.650002	40.650002	41.400002	41.04535300000001	831500	1.3133	1.3178	1.3197	1.3131	0	103.19	102.51	103.3	102.49	169330	1	95.86	94.59	96.03	94.51	1	42255	42282	42471	42146	7180	0	2.345	2.343	2.354	2.325	1	1424.5	1425.1	1428.45	1422.75	0	908.65	897.3	909.75	895.9	1	1325	82.78299999999999	82.495	82.79	82.445	19820	1	26.370001	26.74	26.290001	26.690001	25.867754	16430600	35.580002	35.830002	35.48	35.759998	35.759998	3182000
760	2018-12-06	117.379997	117.690002	116.919998	117.139999	117.139999	9267600	265.920013	269.970001	262.440002	269.839996	268.273376	204185400	24737.41992	24951.00977	24242.2207	24947.66992	24947.66992	471690000	2.85	2.9	2.8	2.85	2.85	652400	1.1376	1.1345	1.1414	1.1321	1	60.06	61.36	61.97	58.36	399990	0	51.42	52.58	53.2	50.02	0	37218	37421	37517	37061	14520	1	2.892	2.917	2.924	2.826	0	789.8	802.05	803.7	785.0	0	1156.9	1183.3	1187.8	1135.8	0	2600	96.764	96.94	97.175	96.495	23220	0	19.66	19.9	19.5	19.709999	19.606262	50911100	10.86	11.0	10.6	10.94	10.94	45909400
761	2018-07-30	115.800003	116.019997	115.639999	115.650002	115.650002	4157400	281.51001	281.690002	279.359985	279.950012	277.070465	63742500	25439.32031	25500.16016	25287.38086	25306.83008	25306.83008	296880000	5.35	5.55	5.25	5.35	5.35	555100	1.1706	1.166	1.1721	1.1648	1	74.97	74.31	75.27	74.14	81030	1	71.04	69.91	71.39	69.76	1	38342	38250	38410	38146	9620	1	2.975	2.962	2.99	2.958	1	831.3	832.6	834.5	824.3	0	922.5	921.3	929.1	916.9	1	2340	94.111	94.485	94.555	94.04	12400	0	21.299999	21.379999	21.18	21.27	21.158052	19823200	14.59	14.64	14.52	14.54	14.54	17240300
762	2014-04-17	125.379997	125.529999	124.57	124.75	124.75	5901900	185.880005	186.910004	185.559998	186.389999	169.550186	105255000	16424.14063	16460.49023	16368.13965	16408.53906	16408.53906	136190000	28.65	29.15	28.65	28.950001	28.671541	683000	1.3815	1.3816	1.3866	1.381	0	109.53	109.6	110.19	109.08	163990	0	104.59	103.98	104.92	103.68	1	42377	42336	42570	42166	17550	0	2.721	2.632	2.7260000000000004	2.623	1	1415.15	1440.65	1442.2	1411.55	0	807.1	801.9	808.4	793.15	1	1125	79.903	79.87	79.95	79.65	7530	1	23.799999	23.959999	23.540001	23.57	22.843874	19332100	37.509998	37.790001	37.450001	37.66	37.66	3083900
763	2015-10-27	111.309998	111.809998	111.290001	111.68	111.68	2646100	206.199997	207.0	205.789993	206.570007	193.521667	77905800	17608.89063	17635.17969	17540.57031	17581.42969	17581.42969	113960000	19.5	20.049999	19.299999	20.0	19.896194	497400	1.1048	1.1056	1.1079	1.1029	0	46.81	47.43	47.57	46.41	243110	0	43.42	43.83	43.96	42.63	0	37064	36900	37145	36853	14470	1	2.037	2.055	2.06	2.009	0	986.65	997.55	997.95	983.7	0	678.75	683.9	685.5	675.0	0	770	96.992	96.885	97.06	96.62	27190	1	15.92	16.209999	15.79	16.059998999999998	15.667542	25161300	13.71	13.85	13.61	13.82	13.82	26384900
764	2014-01-15	119.190002	119.809998	119.110001	119.660004	119.660004	5474300	184.100006	184.940002	183.710007	184.660004	167.238724	98525800	16378.03027	16505.2793	16376.78027	16481.93945	16481.93945	101130000	29.950001	30.799999	29.65	30.75	30.411133000000003	823900	1.3605	1.368	1.3684	1.3582	0	107.13	106.17	107.55	105.8	70780	1	94.35	92.71	94.7	92.49	1	44785	44666	44889	44314	17960	0	2.893	2.875	2.912	2.86	1	1430.2	1429.75	1431.9	1415.2	1	742.6	737.9	747.9	734.0	1	1050	81.14399999999998	80.755	81.255	80.75	23120	1	21.950001	22.42	21.870001	22.389999	21.700224	25062000	33.259998	33.849998	33.259998	33.77	33.77	7292600
765	2018-05-03	124.660004	124.760002	124.239998	124.279999	124.279999	4857400	262.26001	263.359985	259.049988	262.619995	258.756775	136311500	23836.23047	23996.15039	23531.31055	23930.15039	23930.15039	389240000	5.1	5.2	4.8	4.85	4.85	1522400	1.1988	1.1951	1.2009	1.1946	1	73.62	73.07	74.09	72.47	382140	1	68.51	67.68	68.63	67.22	1	38878	38880	39212	38070	200	1	2.948	2.97	2.978	2.927	0	903.8	896.6	906.6	895.4	1	955.05	956.95	963.65	951.45	0	2030	92.251	92.59	92.6	92.185	23020	0	22.65	22.780001	22.530001	22.65	22.530788	31886800	13.63	13.85	13.58	13.82	13.82	12158000
766	2016-10-17	119.699997	119.919998	119.580002	119.68	119.68	4777900	213.089996	213.389999	212.169998	212.380005	203.248505	58275700	18135.84961	18162.2793	18063.01953	18086.40039	18086.40039	75960000	17.65	17.75	17.299999	17.549999	17.45891	540000	1.0999	1.0975	1.1011	1.0964	1	51.52	51.93	52.29	51.16	247030	0	50.06	50.24	50.59	49.48	0	41871	41826	41990	41627	12360	1	1.768	1.789	1.814	1.757	0	939.0	938.9	944.85	929.45	1	639.65	649.95	649.95	637.0	0	685	97.878	98.12	98.15	97.8	15360	0	23.15	23.469999	23.0	23.34	22.964947	43448300	11.41	11.43	11.27	11.37	11.37	36033900
767	2012-07-18	152.669998	153.600006	152.399994	153.050003	153.050003	6807600	136.03999299999998	137.639999	135.96000700000002	137.369995	120.44574	113349700	12796.98047	12921.94043	12754.61035	12908.7002	12908.7002	130070000	51.599998	52.099998	51.200001	51.75	50.317894	385400	1.2284	1.2296	1.2307	1.2216	0	105.16	103.58	105.6	103.22	198740	1	89.97	89.23	90.14	88.69	1	52706	52801	52919	52535	39850	0	1.494	1.494	1.494	1.494	0	1408.9	1420.65	1420.75	1403.8	0	575.6	584.1	584.2	574.7	0	1235	83.196	83.12	83.46	83.045	14570	1	41.290001	41.580002	41.0	41.119999	39.078697	8492600	33.48	33.75	33.380001	33.689999	33.689999	6966100
768	2018-09-24	113.68	113.959999	113.43	113.470001	113.470001	4435300	291.339996	291.5	290.369995	291.019989	289.330414	53409600	26705.25	26709.93945	26548.67969	26562.05078	26562.05078	254850000	4.55	4.7	4.4	4.4	4.4	2862200	1.1748	1.1751	1.1817	1.1723	0	81.2	78.97	81.48	78.97	243310	1	72.5	71.92	73.06	71.81	1	37867	37489	37985	37375	17960	1	3.089	3.0980000000000003	3.0980000000000003	3.065	1	831.6	829.4	838.4	826.3	1	1051.4	1038.3	1052.8	1034.7	1	2575	93.775	93.795	93.95	93.415	16810	0	18.9	19.110001	18.75	18.799999	18.701052	45806500	15.22	15.36	15.17	15.25	15.25	24690800
769	2013-08-23	132.580002	135.240005	132.5	134.899994	134.899994	11623400	166.550003	166.830002	165.770004	166.619995	149.35762	90888900	14988.78027	15025.55957	14931.24023	15010.50977	15010.50977	131860000	45.099998	46.650002	45.049999	46.049999	45.542526	1209800	1.3382	1.3356	1.341	1.3333	1	111.04	109.9	111.23	109.77	219410	1	106.36	105.26	106.98	104.34	1	53469	51406	53620	50980	29640	1	2.818	2.818	2.818	2.818	0	1540.9	1541.35	1548.25	1536.55	0	751.2	754.4	755.9	748.4	0	1010	81.392	81.545	81.7	81.245	30450	0	29.33	30.41	29.299999	30.139999	28.939703	42793200	37.41	38.200001	37.27	37.950001	37.950001	5943300
770	2015-12-03	101.230003	101.970001	100.849998	101.760002	101.760002	6499900	208.830002	209.149994	204.75	205.610001	192.622314	166224200	17741.57031	17780.58984	17425.56055	17477.66992	17477.66992	126990000	15.8	16.0	15.35	15.65	15.568771	506900	1.0941	1.0616	1.0983	1.0541	1	43.84	42.77	44.69	42.61	271480	1	41.28	40.17	41.8	40.09	1	33477	33185	33621	33102	180	1	2.321	2.1830000000000003	2.347	2.178	1	849.95	833.85	849.95	825.5	1	535.85	527.4	537.4	527.4	1	720	97.634	100.09	100.6	97.59	125220	0	14.03	14.21	13.86	14.08	13.735929	51983700	12.59	12.97	12.45	12.77	12.77	35997400
771	2018-07-23	116.25	116.309998	115.760002	116.0	116.0	6247100	279.450012	280.429993	279.059998	280.200012	277.317871	47047600	25036.90039	25081.44922	24983.33008	25044.28906	25044.28906	228820000	5.6	5.7	5.55	5.7	5.7	608800	1.1692	1.173	1.1752	1.1682	0	73.06	73.22	74.5	72.52	316980	0	69.02	69.56	70.56	68.83	0	38283	38420	38536	38191	11740	0	2.96	2.895	2.967	2.882	1	834.0	833.0	837.9	825.9	1	902.6	890.8	908.8	875.6	1	2340	94.44	94.195	94.49	93.97	15260	1	21.620001	21.639999	21.32	21.33	21.217737	51711400	14.32	14.4	14.05	14.09	14.09	23496000
772	2014-09-26	117.019997	117.099998	116.580002	117.059998	117.059998	4185200	196.699997	198.389999	196.419998	197.899994	181.728317	103547000	16948.61914	17148.15039	16948.10938	17113.15039	17113.15039	74670000	35.0	35.049999	34.200001	34.549999	34.254032	524500	1.2685	1.2752	1.2761	1.2677	0	97.0	97.11	97.5	96.46	165600	0	93.41	92.53	93.92	92.3	1	39169	39350	39633	39000	20320	0	2.528	2.506	2.549	2.49	1	1300.9	1314.5	1320.45	1300.55	0	783.55	806.7	806.7	805.3	0	1325	85.76700000000002	85.275	85.825	85.235	24320	1	22.200001	22.23	21.92	21.98	21.302856	30222900	34.91	35.32	34.84	35.16	35.16	3034600
773	2017-08-09	121.019997	121.550003	120.760002	121.309998	121.309998	9186200	246.470001	247.309998	246.059998	247.25	240.215027	62632600	22022.33984	22057.18945	21996.68945	22048.69922	22048.69922	277800000	9.75	10.0	9.6	9.6	9.6	1346000	1.1759	1.1752	1.1765	1.1689	1	52.7	51.99	52.85	51.81	265610	1	49.69	49.03	49.75	48.93	1	38590	37680	38690	37680	25210	1	2.249	2.253	2.258	2.212	0	978.25	976.0	984.9	974.25	1	891.85	898.35	898.75	888.6	0	1020	93.43	93.47	93.785	93.365	20180	0	22.59	22.709999	22.450001	22.6	22.301123	46821200	10.12	10.15	10.04	10.15	10.15	17346600
774	2013-11-21	119.809998	120.349998	119.309998	119.940002	119.940002	7557500	178.970001	180.050003	178.860001	179.910004	162.056793	92841000	15908.07031	16016.04004	15908.07031	16009.99023	16009.99023	79000000	30.200001	30.299999	29.450001	30.25	29.916643	1211000	1.3482	1.344	1.3487	1.3399	1	110.08	107.76	110.25	107.62	253960	1	95.28	93.78	95.67	93.51	1	45137	44851	45336	44551	23550	1	2.7880000000000003	2.8110000000000004	2.839	2.775	0	1390.95	1394.45	1401.65	1389.25	0	712.3	712.2	719.3	711.5	1	935	81.117	81.19	81.335	81.0	17610	0	22.629999	22.67	22.23	22.530001	21.632767	44479000	33.959999	34.32	33.810001	34.169998	34.169998	5488600
775	2017-07-07	115.779999	115.790001	114.800003	115.279999	115.279999	11153600	241.210007	242.27999900000003	240.559998	242.110001	235.221252	57972300	21354.66016	21425.82031	21350.7207	21414.33984	21414.33984	242240000	12.65	12.75	12.05	12.1	12.1	1421800	1.1401	1.1423	1.144	1.1379	0	46.71	47.76	47.76	46.28	302320	0	44.33	45.39	45.45	43.81	0	36231	37440	37440	35980	30980	0	2.386	2.371	2.398	2.362	1	909.0	909.6	918.3	902.2	0	831.25	832.8	838.0	824.3	0	1040	95.792	95.585	95.93	95.525	20490	1	21.35	21.42	21.0	21.209999	20.929502	57304600	9.19	9.2	9.0	9.1	9.1	43291300
776	2012-09-14	171.889999	172.229996	171.309998	171.800003	171.800003	16847500	146.880005	148.110001	146.759995	147.240005	129.099747	169777000	13540.40039	13653.24023	13533.94043	13593.37012	13593.37012	185160000	76.900002	78.900002	76.0	78.75	76.973	1678800	1.3127	1.2990000000000002	1.3171	1.298	1	116.66	115.66	117.95	115.58	181370	0	99.05	98.08	100.46	98.03	1	64312	65400	65670	63801	87100	0	1.869	1.869	1.869	1.869	1	1709.0	1693.05	1716.3	1683.45	1	698.8	696.95	704.3	696.95	1	1200	78.84100000000002	79.23	79.265	78.6	16150	0	53.029999	54.080002	53.0	53.860001	51.186249	27035600	36.959999	37.169998	36.650002	36.84	36.84	7355700
777	2016-09-13	126.470001	126.599998	125.529999	125.75	125.75	8866400	214.839996	215.149994	212.5	213.229996	203.03627	182828800	18262.99023	18262.99023	18028.06055	18066.75	18066.75	102830000	18.75	18.799999	17.65	18.15	18.055796	1716400	1.122	1.1236	1.1262	1.1203	0	47.1	48.17	48.22	46.96	280020	0	44.97	46.08	46.14	44.78	0	45501	45800	45850	45350	13090	1	1.729	1.661	1.7519999999999998	1.6369999999999998	1	1039.85	1059.85	1065.75	1032.05	0	657.95	664.15	664.45	658.9	0	675	95.645	95.095	95.675	95.08	25800	1	26.74	26.799999	25.690001	26.059999	25.641237	100593400	10.49	10.57	10.35	10.37	10.37	38346600
778	2017-01-05	112.160004	112.940002	112.07	112.580002	112.580002	9606800	226.270004	226.580002	225.479996	226.399994	217.942657	78379000	19924.56055	19948.59961	19811.11914	19899.28906	19899.28906	269920000	17.450001	18.15	17.4	17.950001	17.856834	1369300	1.0607	1.0493	1.0619	1.0482	1	56.89	56.35	57.35	56.01	269610	1	53.76	53.45	54.18	52.85	1	40448	40460	40678	40328	14540	1	2.3480000000000003	2.435	2.452	2.344	0	974.1	947.75	979.75	944.35	1	738.35	746.25	748.45	728.2	0	800	101.528	102.065	102.5	101.295	60270	0	22.360001	23.35	22.35	23.200001	22.893188	135142000	11.69	11.79	11.51	11.7	11.7	21346700
779	2014-07-15	125.889999	126.32	124.360001	124.529999	124.529999	10541700	197.720001	198.100006	196.360001	197.229996	180.270218	111307000	17055.0293	17120.33984	17006.39063	17060.67969	17060.67969	101730000	37.349998	37.599998	35.650002	35.900002	35.554695	974500	1.3572	1.362	1.3628	1.3561	0	106.02	106.81	106.9	104.39	63860	0	100.19	100.99	101.12	99.07	0	44854	45098	45271	44601	19660	0	2.552	2.547	2.57	2.52	1	1488.05	1499.65	1503.1	1482.65	0	868.55	872.2	876.0	862.9	0	1170	80.446	80.21	80.47	80.175	26230	1	26.690001	26.889999	25.75	25.780001	24.985792	57239800	36.84	36.939999	36.580002	36.880001	36.880001	4427000
780	2012-07-13	153.449997	154.940002	153.440002	154.139999	154.139999	5080300	133.860001	135.889999	133.839996	135.75	119.025352	129642600	12573.73047	12784.73047	12573.04004	12777.08984	12777.08984	121080000	54.349998	54.5	53.200001	53.900002	52.40839	526200	1.2252	1.2197	1.2258	1.2161	1	102.4	100.53	103.44	100.51	110860	1	86.98	85.94	87.69	85.66	1	52807	52903	53211	52718	46880	0	1.491	1.491	1.491	1.491	1	1432.5	1419.1	1435.9	1417.1	1	585.4	579.7	586.0	577.8	1	1235	83.47399999999998	83.855	83.935	83.38	23230	0	42.060001	42.509998	41.75	42.310001	40.209618	13690600	32.389999	32.869999	32.389999	32.68	32.68	4922500
781	2015-02-12	117.68	117.82	117.089996	117.339996	117.339996	4344400	207.889999	208.990005	206.970001	208.919998	192.906555	97545900	17862.14063	17975.65039	17862.14063	17972.38086	17972.38086	117160000	24.5	24.5	23.75	24.200001	24.026957	616800	1.1403	1.1334	1.1423	1.1302	1	57.05	55.12	57.5	54.72	16210	1	51.25	49.58	51.75	49.3	1	37225	37250	37781	37050	23880	0	1.988	1.997	2.049	1.959	0	1201.1	1198.1	1207.35	1194.25	1	774.9	771.5	780.05	769.8	1	1190	94.198	95.015	95.1	94.075	41120	0	21.110001	21.27	20.889999	21.15	20.63316	36041000	19.040001	19.309999	18.65	19.18	19.18	31924200
782	2016-01-13	103.889999	104.82	103.779999	104.720001	104.720001	7324200	194.449997	194.860001	188.380005	188.830002	177.954697	221168900	16526.63086	16593.50977	16123.2002	16151.41016	16151.41016	153530000	12.55	13.0	12.5	12.6	12.534602	853300	1.0877	1.0858	1.0891	1.0807	1	30.31	30.82	31.92	29.96	91960	0	30.55	30.62	31.8	30.19	0	34171	33386	34231	33325	27330	1	2.091	2.117	2.151	2.042	0	848.5	833.3	855.75	833.2	1	486.35	475.0	493.75	475.0	1	640	98.978	99.105	99.395	98.905	27270	0	13.54	13.8	13.36	13.61	13.391298	39568100	9.3	9.39	8.93	9.09	9.09	100555700
783	2012-10-01	172.830002	173.619995	171.770004	172.28999299999995	172.28999299999995	10676400	144.520004	145.690002	144.009995	144.350006	127.241432	135911200	13437.66016	13598.25	13437.66016	13515.11035	13515.11035	106120000	77.300003	78.400002	76.199997	76.900002	75.164742	973400	1.2889	1.2859	1.294	1.2803	1	112.19	112.34	113.27	111.47	161820	0	92.41	92.19	93.36	91.3	1	62934	62642	64999	62203	91110	1	1.618	1.618	1.618	1.618	0	1677.5	1656.65	1690.35	1649.6	1	643.5	633.1	659.1	627.4	1	1125	79.90899999999998	80.045	80.25	79.67	18310	0	54.209999	54.610001	53.700001	53.93	51.252769	10912600	34.450001	34.599998	34.150002	34.25	34.25	6005100
784	2015-08-21	110.93	111.330002	110.120003	111.129997	111.129997	13917600	201.729996	203.940002	197.520004	197.630005	184.188263	346588500	16990.68945	16990.68945	16459.55078	16459.75	16459.75	225170000	18.4	18.799999	16.85	16.950001	16.862023999999998	1758300	1.1389	1.1244	1.1393	1.1229	1	45.46	46.34	46.51	45.07	231800	0	40.35	41.12	41.49	39.95	0	36200	36464	36786	35682	33980	0	2.045	2.0780000000000003	2.091	2.03	0	1019.8	1032.75	1038.3	1016.55	0	604.4	624.15	624.9	599.1	0	865	95.005	95.78	95.805	94.81	61650	0	16.139999	16.16	15.24	15.39	15.013918	84174900	13.46	13.57	13.06	13.23	13.23	31418800
785	2013-02-05	162.75	162.78999299999995	161.330002	161.96000700000005	161.96000700000005	8979400	150.350006	151.479996	150.28999299999995	151.050003	134.09166000000002	113912400	13880.080080000002	14013.59961	13880.080080000002	13979.29981	13979.29981	134390000	56.849998	56.950001	55.549999	56.549999	55.604416	626900	1.3584	1.3514	1.3599	1.3459	1	116.52	115.47	117.23	115.01	227100	1	96.67	96.14	97.08	95.92	1	58356	58432	58790	58052	63870	0	2.005	2.005	2.005	2.005	1	1714.15	1700.0	1714.7	1687.5	1	765.6	756.6	768.9	746.0	1	1175	79.533	79.65	79.815	79.49	31430	0	42.59	42.669998	42.060001	42.259998	40.57703400000001	7646100	35.049999	35.139999	34.950001	35.029999	35.029999	3171500
786	2013-02-26	154.389999	156.800003	153.320007	156.220001	156.220001	18182300	149.720001	150.199997	148.729996	150.020004	133.177338	186596200	13784.169919999998	13918.44043	13784.169919999998	13900.12988	13900.12988	132580000	51.099998	51.849998	49.849998	51.849998	50.982998	1223900	1.3062	1.3062	1.3121	1.3018	1	112.71	113.64	114.34	112.41	257230	0	92.72	91.99	93.51	91.99	1	54582	54002	54739	53401	81870	1	1.886	1.886	1.886	1.886	1	1622.25	1611.3	1625.65	1581.1	1	745.8	740.8	748.2	730.9	1	1250	81.94	81.93	82.035	81.63	46510	1	38.759998	39.290001	38.139999	39.049999	37.494869	19392300	33.450001	33.619999	33.18	33.330002	33.330002	6548500
787	2018-05-16	122.379997	122.610001	122.029999	122.290001	122.290001	4943300	271.140015	272.76001	271.109985	272.23999	268.235229	53942600	24722.32031	24801.18945	24672.78906	24768.92969	24768.92969	280810000	4.75	4.8	4.75	4.75	4.75	424500	1.1807	1.1837	1.1854	1.1762	0	79.28	78.1	79.35	77.61	336570	1	71.55	70.98	71.58	70.67	1	39974	39826	40018	39604	13240	1	3.104	3.07	3.104	3.0580000000000003	1	892.6	898.2	900.9	888.1	0	979.4	974.9	981.0	970.5	0	2120	93.281	93.22	93.515	93.015	28240	1	22.219999	22.370001	22.209999	22.290001	22.172686	29674700	14.34	14.48	14.3	14.46	14.46	13464200
788	2013-08-21	131.740005	133.229996	131.509995	132.070007	132.070007	10720200	165.119995	166.029999	164.190002	164.559998	147.511093	159530500	14993.80957	15019.7002	14880.83984	14897.54981	14897.54981	98340000	45.349998	45.849998	43.900002	44.0	43.515114	1370700	1.3357	1.3416	1.3428	1.3335	0	109.81	110.11	110.28	109.23	195770	0	103.88	105.26	105.42	103.58	0	51446	50979	51775	50005	25190	1	2.892	2.892	2.892	2.892	1	1508.5	1520.85	1525.45	1505.2	0	741.4	747.6	750.4	740.1	0	0	81.223	80.945	81.55	80.925	37470	1	29.91	30.030001	28.91	28.93	27.777889	53748500	37.490002	37.52	36.990002	37.169998	37.169998	5484900
789	2012-06-13	157.610001	157.649994	156.419998	157.119995	157.119995	10109800	132.529999	133.360001	131.619995	132.070007	115.201836	172223900	12566.37988	12598.25	12453.69043	12496.37988	12496.37988	125780000	61.099998	62.450001	60.450001	61.950001	60.235622	1125100	1.2556	1.2506	1.2611	1.2473	1	97.13	97.24	98.38	96.67	138290	0	82.39	83.53	84.03	82.17	0	55015	54952	55369	54836	54440	0	1.599	1.599	1.599	1.599	0	1459.3	1451.4	1469.65	1446.55	1	618.8	623.1	628.3	617.6	0	1250	82.057	82.445	82.59	81.92	44600	0	47.130001	47.48	46.619999	46.790001	44.46722800000001	13250500	31.040001	31.65	30.959999	31.1	31.1	7133200
790	2016-12-09	111.18	111.25	110.190002	110.400002	110.400002	10507700	225.410004	226.52999900000003	225.369995	226.50999500000003	216.770966	88005800	19631.34961	19757.74023	19623.18945	19756.84961	19756.84961	334470000	15.0	15.15	14.5	14.6	14.524221	1299400	1.0562	1.0618	1.0632	1.0531	0	54.33	53.97	54.46	53.77	264800	1	51.48	50.95	51.69	50.89	1	41221	41417	41685	41126	13000	0	2.466	2.412	2.478	2.397	1	916.1	939.45	939.8	912.65	0	735.95	747.4	747.95	740.15	0	765	101.62	101.15	101.77	101.04	30120	1	21.23	21.299999	20.52	20.67	20.337851	99890500	11.43	11.46	11.36	11.44	11.44	32887600
791	2012-10-10	170.53999299999995	171.339996	170.300003	170.839996	170.839996	7361300	144.179993	144.320007	143.089996	143.279999	126.298241	124247500	13473.53027	13478.830080000002	13327.62012	13344.96973	13344.96973	101120000	70.75	71.400002	69.900002	70.949997	69.34899899999999	1372100	1.2875	1.2885	1.2914	1.2835	0	114.33	114.23	115.59	113.77	180310	0	91.28	92.36	93.75	91.11	0	62176	61570	62240	61562	56690	1	1.68	1.68	1.68	1.68	0	1671.05	1688.15	1693.55	1667.75	0	649.2	655.9	657.4	648.0	0	1225	80.017	80.185	80.31	79.935	18390	0	51.970001	53.0	51.779999	52.48	49.874752	11006200	34.25	34.700001	33.73	33.84	33.84	8406700
792	2017-12-19	119.669998	119.900002	119.529999	119.82	119.82	4018900	268.480011	268.52999900000003	267.089996	267.170013	262.189789	82382900	24834.38086	24850.10938	24715.59961	24754.75	24754.75	335330000	6.25	6.4	6.2	6.3	6.3	899200	1.1840000000000002	1.1782	1.1851	1.1777	1	63.8	63.41	63.91	63.3	213190	1	57.65	57.27	57.73	57.16	1	37392	37537	37624	37313	11150	0	2.459	2.398	2.472	2.389	1	914.6	911.6	920.7	907.15	1	1017.58	1015.35	1018.95	1010.5	1	1610	93.027	93.255	93.31	93.015	14680	0	22.16	22.26	22.040001	22.129999	22.013525	25162600	11.48	11.51	11.45	11.51	11.51	6849100
793	2015-06-15	113.279999	114.150002	113.209999	113.730003	113.730003	5054000	208.639999	209.449997	207.789993	209.100006	193.934418	124384200	17890.75977	17890.75977	17698.41992	17791.16992	17791.16992	91920000	20.85	21.450001	20.700001	21.1	20.949123	692100	1.1284	1.1225	1.1294	1.1189	1	62.61	63.62	63.96	62.24	26680	0	59.61	59.94	60.02	58.77	0	37092	36675	37371	36507	24770	1	2.36	2.349	2.376	2.313	1	1088.45	1097.55	1097.55	1077.15	0	734.1	736.65	736.65	732.8	0	990	95.129	95.155	95.36	95.0	1760	1	18.51	18.83	18.42	18.59	18.135717	28170400	19.950001	20.200001	19.940001	20.15	20.15	10051700
794	2012-12-17	164.160004	164.619995	164.130005	164.440002	164.440002	8173300	142.470001	143.850006	142.429993	143.770004	126.730164	143238200	13135.16992	13244.33008	13134.62988	13235.38965	13235.38965	142980000	67.550003	68.050003	66.449997	68.0	66.46556899999999	553000	1.3165	1.319	1.3192	1.3144	1	107.64	108.3	108.5	107.58	129070	0	87.45	86.98	87.81	86.58	1	61484	61444	61820	61230	50580	1	1.773	1.773	1.773	1.773	1	1608.25	1614.85	1616.9	1604.05	0	697.2	700.05	700.05	700.05	0	1080	79.513	79.59	79.675	79.49	2240	0	46.32	46.700001	46.060001	46.509998	44.201118	9087200	31.85	32.099998	31.83	32.009998	32.009998	2790100
795	2017-11-15	122.129997	122.360001	121.25	121.410004	121.410004	4984800	256.619995	257.220001	255.630005	256.440002	250.37997400000003	80811500	23334.58984	23344.99023	23242.75	23271.2793	23271.2793	404300000	5.95	6.0	5.65	5.75	5.75	1266000	1.1792	1.1797	1.1861	1.1784	0	61.87	61.55	62.13	61.3	279410	0	55.25	55.02	55.5	54.89	1	39711	39753	40080	39650	15410	0	2.326	2.374	2.375	2.319	0	933.75	929.2	941.5	928.2	1	984.85	988.02	989.12	973.72	0	1450	93.726	93.77	93.8	93.305	25250	0	22.719999	22.719999	22.5	22.65	22.350462	23133900	11.08	11.15	11.02	11.09	11.09	13776500
796	2018-08-20	112.379997	112.739998	112.160004	112.690002	112.690002	5313400	285.570007	285.970001	285.059998	285.670013	282.731628	39807500	25727.69922	25790.16992	25716.41016	25758.68945	25758.68945	248570000	4.85	4.9	4.7	4.85	4.85	455200	1.1481	1.1442	1.1486	1.1394	1	72.21	71.77	72.75	71.42	249100	1	66.31	65.86	66.42	65.65	1	36778	36920	37036	36729	14670	0	2.819	2.866	2.869	2.815	0	795.9	788.2	797.9	786.1	1	898.7	886.3	903.5	886.3	1	2380	95.789	96.05	96.3	95.655	17940	0	18.809999	18.959999	18.58	18.790001	18.691107	50865700	13.69	13.8	13.66	13.76	13.76	17522400
797	2018-07-26	116.239998	116.510002	115.769997	115.769997	115.769997	6382700	283.200012	284.109985	283.089996	283.339996	280.425568	57919500	25468.55078	25587.24023	25463.16016	25527.07031	25527.07031	297530000	5.6	5.75	5.2	5.25	5.25	1111400	1.1643	1.1728	1.1744	1.1639	0	74.54	74.37	74.83	73.77	183350	1	70.64	70.59	71.05	70.06	1	38275	38523	38600	38256	12100	0	2.982	2.974	2.984	2.947	1	829.5	847.3	847.8	826.2	0	933.6	933.7	936.5	919.0	1	2340	94.544	93.94	94.58	93.87	22630	1	21.57	21.67	21.360001	21.389999	21.277420000000006	60861700	14.34	14.54	14.34	14.47	14.47	15826300
798	2016-09-21	126.330002	127.419998	125.959999	127.269997	127.269997	13646400	214.240005	216.02999900000003	213.440002	215.820007	206.540604	110284400	18164.96094	18307.42969	18121.57031	18293.69922	18293.69922	94090000	20.4	21.15	20.049999	21.1	20.990484	1952000	1.1189	1.1152	1.12	1.1123	1	46.83	46.45	47.14	46.38	249080	1	45.63	44.52	45.67	44.52	1	47169	45920	47325	45890	28240	1	1.655	1.689	1.7380000000000002	1.653	0	1054.25	1034.05	1059.1	1026.15	1	685.75	687.95	695.0	681.05	1	675	95.665	95.945	96.305	95.32	29370	0	26.620001	28.01	26.540001	27.9	27.45167	154524800	10.25	10.41	10.21	10.4	10.4	44116600
799	2017-10-27	120.379997	120.989998	120.209999	120.900002	120.900002	6664200	256.470001	257.890015	255.630005	257.709991	251.619949	85562500	23419.16016	23449.40039	23353.16016	23434.18945	23434.18945	518870000	6.6	6.85	6.3	6.45	6.45	2466800	1.161	1.165	1.1659	1.1575	0	60.44	59.37	60.65	58.82	209890	1	54.0	52.51	54.01	52.09	1	39149	39248	39293	38925	16510	0	2.416	2.455	2.477	2.408	0	918.4	919.75	923.95	913.3	0	966.33	965.23	967.0	956.6	1	1550	94.822	94.66	95.06	94.63	36500	1	22.379999	22.639999	22.309999	22.57	22.271519	49494800	10.56	10.85	10.55	10.84	10.84	24699000
800	2013-07-26	128.110001	128.970001	126.779999	128.779999	128.779999	6148500	168.220001	169.160004	167.520004	169.110001	151.589676	107814600	15547.84961	15560.96973	15405.16016	15558.830080000002	15558.830080000002	94880000	38.950001	40.400002	38.75	40.400002	39.724461	807600	1.3279	1.3277	1.3297	1.3252	1	107.17	107.59	107.79	106.53	119940	0	104.56	105.7	105.77	104.04	0	40763	41327	41460	40502	29850	0	2.564	2.564	2.564	2.564	0	1430.95	1450.55	1451.55	1412.2	0	726.0	739.7	742.3	715.9	0	0	81.764	81.88	81.92	81.64	25300	0	26.9	27.6	26.610001	27.58	26.481651	25046200	37.380001	37.389999	36.939999	37.209999	37.209999	3200300
801	2018-03-01	124.150002	125.309998	123.580002	124.720001	124.720001	12910100	271.410004	273.170013	266.0	267.700012	262.709869	176855100	25024.03906	25185.34961	24442.56055	24608.98047	24608.98047	506280000	5.25	5.6	5.25	5.45	5.45	2192400	1.2268	1.2193	1.2272	1.2153	1	63.83	64.57	65.04	63.19	340970	0	61.3	60.75	61.59	60.44	0	38041	38051	38155	37800	3710	0	2.8110000000000004	2.866	2.875	2.795	0	970.0	984.8	985.3	956.5	0	968.45	1015.25	1015.25	965.95	0	1870	90.281	90.655	90.885	90.16	39780	0	21.120001	21.639999	20.940001	21.57	21.456474	59170800	12.26	12.38	12.11	12.35	12.35	25910900
802	2015-07-13	110.43	111.139999	110.360001	110.989998	110.989998	4279300	208.990005	209.899994	208.940002	209.75999500000003	195.49321	106069400	17787.26953	17987.57031	17787.26953	17977.67969	17977.67969	86380000	19.0	19.15	18.4	18.700001	18.566284	813200	1.1004	1.1107	1.1197	1.0995	0	57.85	58.35	58.83	56.84	176870	0	52.03	52.19	53.2	51.3	0	35527	35625	35745	35241	20890	0	2.446	2.388	2.47	2.375	1	1034.15	1031.65	1037.85	1021.25	1	658.95	650.45	667.6	641.0	1	900	96.998	96.065	97.035	95.73	46050	1	16.530001000000002	16.809998999999998	16.4	16.790001	16.379707	17813200	17.4	17.83	17.35	17.51	17.51	16825300
803	2012-11-06	163.910004	166.770004	163.610001	166.300003	166.300003	16051800	142.279999	143.520004	142.130005	142.96000700000005	126.016159	107068100	13112.90039	13290.75	13112.90039	13245.67969	13245.67969	105710000	70.650002	73.25	70.449997	73.150002	71.499367	784300	1.2814	1.2795	1.2828	1.2763	1	111.07	107.93	111.31	107.13	259930	1	88.41	85.75	89.31	85.5	1	59910	58595	60283	58355	70950	1	1.751	1.751	1.751	1.751	1	1556.45	1549.5	1564.1	1539.65	1	615.3	612.8	621.7	610.6	1	1150	80.715	80.8	80.92	80.65	24330	0	50.02	50.490002	49.389999	50.34	47.840996	18612700	31.93	32.880001	31.75	32.560001	32.560001	9763600
804	2014-09-02	121.970001	122.080002	121.43	121.650002	121.650002	10128600	200.970001	201.0	199.860001	200.610001	183.359558	72426000	17097.41992	17113.50977	17009.07031	17067.56055	17067.56055	64820000	40.5	40.549999	39.25	39.5	39.161625	1025200	1.3133	1.3130000000000002	1.3139	1.311	1	100.34	102.64	102.86	100.17	243850	0	93.28	95.85	95.95	92.72	0	41617	42079	42221	41515	460	0	2.423	2.357	2.425	2.354	1	1412.75	1424.15	1428.1	1408.3	0	882.6	908.0	912.0	882.0	0	1325	83.01	82.78	83.06	82.78	20300	1	26.16	26.200001	25.77	25.809999	25.014866	45629200	35.279999	35.41	34.599998	34.790001000000004	34.790001000000004	6031100
805	2011-12-16	154.309998	155.369995	153.899994	155.229996	155.229996	18124300	122.230003	122.949997	121.300003	121.589996	105.597549	220481400	11870.25	11968.17969	11819.30957	11866.38965	11866.38965	389520000	73.599998	75.099998	73.349998	74.900002	72.364037	896600	1.3035	1.3019999999999998	1.3087	1.2997	1	103.35	103.51	104.56	102.46	140080	0	93.79	93.43	94.8	92.53	1	53458	53650	54030	52890	65390	0	1.851	1.851	1.851	1.851	0	1420.25	1414.75	1431.75	1400.7	1	623.65	622.6	623.45	622.3	1	1400	80.249	80.175	80.395	79.935	13150	0	52.5	53.18	52.040001	52.68	49.921513	16285400	36.18	36.5	35.73	36.27	36.27	12578800
806	2012-05-30	149.740005	152.380005	148.529999	151.910004	151.910004	16764800	132.559998	133.690002	131.490005	131.759995	114.931389	162370400	12579.01953	12579.09961	12396.40039	12419.86035	12419.86035	122830000	56.849998	57.900002	54.25	57.299999	55.714298	1188200	1.237	1.2485	1.2494	1.2361	0	103.47	106.82	106.82	102.85	225430	0	87.47	90.88	90.94	87.28	0	54483	53900	54578	53560	87320	1	1.619	1.619	1.619	1.619	0	1407.3	1428.9	1431.65	1387.2	0	604.7	603.6	606.9	590.0	1	1260	83.086	82.605	83.175	82.57	28930	1	43.43	44.830002	42.720001	44.240002	42.043808	20220700	33.52	33.540001000000004	32.93	33.02	33.02	7279100
807	2014-11-24	115.150002	115.370003	114.790001	115.110001	115.110001	4695000	207.169998	207.389999	206.910004	207.259995	190.32341	65880800	17812.63086	17855.26953	17793.18945	17817.90039	17817.90039	85510000	31.5	32.599998	31.450001	31.950001	31.676304	921400	1.2443	1.2376	1.2445	1.2357	1	79.68	80.5	80.85	79.4	151150	0	75.49	76.66	77.06	75.49	0	36245	36138	36366	36000	18140	1	2.305	2.31	2.338	2.299	0	1207.85	1223.45	1228.85	1200.65	0	791.65	794.35	801.35	787.95	0	1210	88.206	88.445	88.515	88.145	26080	0	19.77	19.950001	19.43	19.59	18.986485	40821500	28.9	29.23	28.65	28.74	28.74	8451700
808	2018-12-19	118.239998	118.959999	117.400002	117.43	117.43	13827500	255.169998	259.399994	249.350006	251.25999500000003	249.801239	214992800	23693.33008	24057.33984	23162.64063	23323.66016	23323.66016	503550000	3.25	3.45	3.05	3.05	3.05	1642600	1.1377	1.1361	1.1442	1.136	1	57.24	56.51	58.11	56.04	319370	1	47.08	46.31	48.01	46.01	1	37679	37455	37830	37368	11050	1	2.762	2.819	2.861	2.75	0	787.7	792.75	799.3	785.6	0	1195.0	1176.7	1208.7	1173.8	1	2500	96.484	96.39	96.565	95.995	20140	0	21.09	21.469999	19.9	19.950001	19.845001	120753200	9.97	10.2	9.92	10.02	10.02	38468500
809	2015-11-30	101.529999	102.379997	101.519997	101.919998	101.919998	6773000	209.75	209.889999	208.559998	208.690002	195.507767	112822700	17802.83984	17837.24023	17719.78906	17719.91992	17719.91992	155560000	14.85	15.35	14.75	15.3	15.220589000000002	789400	1.0564	1.0591	1.0596	1.0558	0	44.61	44.86	45.75	44.44	235940	0	41.69	41.79	42.62	41.52	0	33480	33641	33779	33412	15410	0	2.208	2.218	2.245	2.206	0	832.2	833.15	835.7	826.1	0	541.95	548.0	550.0	539.85	0	0	100.21	100.115	100.36	100.02	22100	1	13.55	13.8	13.52	13.76	13.423749	43282800	13.18	13.23	12.9	12.93	12.93	22160200
810	2018-02-20	127.279999	127.400002	126.040001	126.239998	126.239998	11148700	272.02999900000003	273.670013	270.5	271.399994	266.340881	86369700	25124.91016	25179.00977	24884.18945	24964.75	24964.75	421510000	5.65	5.65	5.4	5.45	5.45	1539600	1.2338	1.2409	1.2414	1.232	0	65.25	65.64	65.81	64.78	289170	0	61.73	62.48	62.72	61.52	0	38389	38500	38716	38231	14950	0	2.891	2.891	2.928	2.884	1	1002.2	1008.2	1013.1	1001.4	0	1019.35	1014.0	1025.35	1014.0	0	1850	89.63600000000002	89.165	89.72	89.155	17880	1	22.219999	22.309999	21.84	21.870001	21.754896	47894500	12.42	12.56	12.35	12.39	12.39	21757900
811	2017-10-05	121.150002	121.239998	120.400002	120.519997	120.519997	6205400	253.539993	254.679993	253.199997	254.660004	248.642059	63522800	22669.08008	22777.03906	22655.14063	22775.39063	22775.39063	246400000	11.25	11.35	11.0	11.1	11.1	768900	1.1711	1.1758	1.178	1.1698	0	57.0	55.77	57.24	55.7	379300	1	50.56	49.67	50.99	49.63	1	39172	39049	39320	39005	11750	1	2.3480000000000003	2.332	2.359	2.319	1	917.45	916.75	921.0	912.8	1	940.17	923.85	942.12	920.67	1	1220	93.803	93.365	93.835	93.25	18200	1	23.4	23.450001	23.17	23.219999	22.912922	31366800	10.14	10.35	10.13	10.25	10.25	12987400
812	2017-10-04	121.209999	121.269997	120.709999	121.169998	121.169998	6475200	252.690002	253.440002	252.559998	253.160004	247.17749	55953600	22645.66992	22685.93945	22632.80078	22661.64063	22661.64063	235730000	11.05	11.3	10.85	11.25	11.25	1119700	1.176	1.1743	1.1788	1.1733	1	55.8	55.67	56.2	55.38	330850	0	49.66	49.84	50.45	49.61	0	39086	39456	39626	39000	15750	0	2.323	2.3280000000000003	2.3480000000000003	2.3	0	916.8	916.4	925.85	913.0	1	923.83	918.3	925.48	914.4	1	1200	93.284	93.415	93.42	93.085	17760	0	23.41	23.469999	23.24	23.42	23.110279	32421000	10.18	10.24	10.06	10.08	10.08	13078000
813	2017-04-13	122.540001	122.650002	122.029999	122.599998	122.599998	9892600	233.639999	234.490005	232.50999500000003	232.50999500000003	224.798157	92880400	20561.68945	20612.26953	20453.25	20453.25	20453.25	235810000	18.15	18.9	18.049999	18.450001	18.450001	2302000	1.0614	1.0664	1.0679	1.0609	0	55.89	55.66	56.06	55.56	325310	1	52.93	52.87	53.41	52.84	1	42571	42301	42694	42301	11570	1	2.232	2.248	2.271	2.218	0	976.1	976.15	981.1	971.55	1	796.25	800.65	810.0	795.35	0	1025	100.463	100.03	100.5	99.93	22780	0	24.620001	24.879999	24.379999	24.540001	24.215467	59164800	11.18	11.2	11.1	11.13	11.13	17369800
814	2018-04-30	124.410004	125.199997	124.190002	124.589996	124.589996	9830600	267.26001	267.890015	264.429993	264.51001	260.618988	82182300	24410.41016	24498.23047	24163.08008	24163.15039	24163.15039	416650000	4.65	4.8	4.65	4.75	4.75	1311900	1.2079	1.2125	1.2141	1.2064	0	75.17	74.62	75.41	73.47	24760	1	68.53	67.98	69.33	67.19	1	38642	38970	38970	38432	12610	0	2.955	2.966	2.972	2.934	0	906.4	916.2	917.5	903.8	0	955.8	961.85	961.85	947.0	0	0	91.63	91.345	91.71	91.28	23560	1	22.43	22.48	22.25	22.280001	22.162737	48350400	13.62	14.0	13.6	13.8	13.8	28937300
815	2013-10-21	127.129997	127.339996	126.790001	126.980003	126.980003	3395200	174.449997	174.75	174.009995	174.399994	157.093552	104104000	15401.32031	15410.17969	15362.66016	15392.2002	15392.2002	93660000	30.700001	31.700001	30.65	31.549999	31.202316	697000	1.3683	1.3687	1.3691	1.3651	0	109.64	109.96	110.19	109.21	190110	0	99.27	100.96	101.28	99.31	0	49178	48255	49280	48255	17350	1	2.6010000000000004	2.59	2.62	2.579	1	1435.9	1438.8	1446.15	1431.9	0	751.9	745.7	752.1	742.4	1	0	79.751	79.73	79.875	79.68	11060	1	24.469999	24.969999	24.43	24.93	23.937185	27070400	36.23	36.310001	35.849998	35.939999	35.939999	4922200
816	2016-08-26	126.879997	128.110001	125.82	126.050003	126.050003	17967700	217.919998	219.119995	216.25	217.289993	206.902161	122506300	18467.91992	18572.08984	18335.33984	18395.40039	18395.40039	78730000	18.25	18.9	17.4	17.799999	17.707611	1871600	1.1198	1.1284	1.1343	1.118	0	49.92	49.66	50.76	49.12	209620	1	47.3	47.38	48.48	46.95	0	43977	43822	44723	43657	26720	1	1.628	1.571	1.635	1.531	1	1076.15	1077.4	1093.85	1065.95	0	695.45	694.75	696.95	692.7	1	655	95.542	94.675	95.585	94.2	41260	1	27.889999	28.43	26.82	27.18	26.743242	109036600	10.94	11.21	10.85	10.95	10.95	26286500
817	2017-02-23	118.760002	119.160004	118.68	118.940002	118.940002	7523300	236.880005	236.899994	235.559998	236.440002	227.60762000000005	74615900	20817.21094	20840.69922	20746.41016	20810.32031	20810.32031	302110000	18.549999	18.65	17.950001	18.049999	17.956314000000006	974400	1.0581	1.0557	1.0597	1.0538	1	56.58	56.2	57.26	56.18	223590	1	54.39	53.94	54.97	53.91	1	42856	42738	43062	42550	12850	1	2.376	2.417	2.42	2.372	0	1012.1	1004.8	1020.5	997.5	1	775.75	777.6	777.95	776.9	1	900	101.053	101.35	101.435	100.855	32820	0	24.73	24.860001	24.35	24.370001	24.047714000000006	45345000	11.61	11.65	11.5	11.53	11.53	19254600
818	2018-07-05	118.919998	119.330002	118.769997	119.050003	119.050003	4951900	272.170013	273.179993	270.959991	273.109985	270.30078100000003	56925900	24285.82031	24372.80078	24177.43945	24356.74023	24356.74023	237670000	5.1	5.2	5.0	5.2	5.2	640600	1.1691	1.1655	1.1722	1.1649	1	77.39	78.14	78.5	77.3	254020	0	73.15	74.2	74.86	72.62	0	39226	39200	39288	39075	40	1	2.833	2.842	2.866	2.82	0	844.5	846.2	850.6	840.5	0	942.7	938.1	947.8	935.7	0	2260	94.223	94.27	94.345	93.915	13950	0	22.6	22.74	22.57	22.68	22.560633	39397300	15.0	15.05	14.7	14.78	14.78	21897200
819	2017-09-15	125.989998	125.989998	125.410004	125.529999	125.529999	8375100	248.690002	249.289993	248.570007	249.190002	243.301315	95432400	22252.43945	22275.01953	22214.51953	22268.33984	22268.33984	527540000	12.1	12.2	11.45	11.6	11.6	3885800	1.1943	1.1919	1.1988	1.1901	1	55.62	55.29	55.85	54.86	271070	1	49.8	49.73	50.09	49.38	1	40814	41157	41189	40731	17670	0	2.202	2.178	2.213	2.176	1	970.75	989.9	990.0	966.9	0	919.33	924.45	925.77	912.2	0	1160	91.863	92.0	92.155	91.585	10880	0	24.299999	24.360001	24.049999	24.129999	23.810886	30564700	10.19	10.22	10.14	10.2	10.2	16084400
820	2014-10-03	115.169998	115.510002	114.419998	114.610001	114.610001	11301300	195.679993	196.940002	195.080002	196.520004	180.46106	121569000	16802.19922	17027.83984	16802.19922	17009.68945	17009.68945	87940000	35.049999	35.150002	34.400002	34.549999	34.254032	1371200	1.2517	1.2668	1.2676	1.25	0	92.31	93.75	94.06	91.48	239600	0	89.72	91.44	91.86	89.42	0	37888	38555	38555	37211	18090	0	2.436	2.436	2.484	2.4290000000000003	1	1225.7	1264.2	1264.55	1222.3	0	754.55	769.65	773.85	752.25	0	1215	86.823	85.725	86.87	85.715	55580	1	21.25	21.25	20.629999	20.629999	19.994444	72263700	34.169998	34.259998	33.639999	33.77	33.77	6582300
821	2018-05-31	123.260002	123.779999	123.099998	123.099998	123.099998	7862500	272.149994	272.48999	270.26001	270.940002	266.954376	93519900	24620.78906	24620.78906	24352.15039	24415.83984	24415.83984	429740000	5.75	5.8	5.6	5.6	5.6	505400	1.1692	1.1665	1.1726	1.1641	1	77.59	77.37	78.75	77.04	21440	1	67.02	68.06	68.15	66.58	0	39904	40050	40220	39840	11580	0	2.86	2.846	2.886	2.822	1	909.7	910.0	915.6	906.1	0	981.7	979.0	984.3	975.5	1	0	93.959	94.05	94.215	93.69	32320	0	22.370001	22.450001	22.27	22.34	22.222422	21951700	13.58	13.79	13.46	13.55	13.55	24246000
822	2017-02-24	119.739998	119.879997	119.25	119.699997	119.699997	9809000	235.460007	236.789993	235.410004	236.740005	227.896423	82381600	20751.91016	20821.75977	20733.94922	20821.75977	20821.75977	292540000	18.299999	18.35	16.1	16.1	16.016436	1880300	1.0563	1.0583	1.062	1.0557	0	55.99	56.4	56.66	55.74	164960	0	54.0	54.36	54.55	53.8	0	43353	43086	43425	43086	9150	1	2.315	2.377	2.384	2.31	0	1031.05	1012.3	1032.05	1010.9	1	773.75	779.75	785.05	778.85	0	920	101.09	101.04	101.15	100.64	35990	1	24.709999	24.719999	24.049999	24.129999	23.810886	49738700	11.44	11.51	11.44	11.46	11.46	11322100
823	2018-03-21	125.400002	126.760002	125.029999	126.480003	126.480003	12532000	270.899994	273.269989	270.190002	270.429993	266.451904	78709600	24723.49023	24977.65039	24655.40039	24682.31055	24682.31055	343230000	5.25	5.3	5.1	5.2	5.2	2922900	1.2338	1.2242	1.2351	1.2241	1	69.47	67.61	69.86	67.48	401050	1	65.3	63.67	65.62	63.51	1	38690	38350	38825	38234	18490	1	2.881	2.89	2.9360000000000004	2.87	0	959.9	943.9	960.8	943.8	1	981.65	974.1	984.9	972.0	1	1985	89.369	89.98	89.985	89.215	32860	0	21.469999	22.02	21.379999	21.860001	21.744947	77132100	12.96	13.21	12.93	13.18	13.18	23088200
824	2013-04-02	153.089996	153.309998	152.259995	152.429993	152.429993	9398300	156.610001	157.21000700000005	156.369995	156.820007	139.833023	101504300	14572.84961	14684.49023	14572.84961	14662.00977	14662.00977	98420000	46.25	46.349998	42.349998	42.5	41.789345	1729800	1.2819999999999998	1.2847	1.2879	1.2809	0	110.69	111.07	111.79	110.0	205640	0	96.92	97.03	97.47	95.94	0	51473	52847	52847	51254	73650	0	1.862	1.862	1.862	1.862	1	1577.75	1596.35	1598.2	1572.15	0	770.4	781.8	782.5	765.2	0	1230	83.09200000000001	82.87	83.13	82.645	16800	1	36.970001	36.990002	35.799999	35.880001	34.451115	22194000	34.400002	34.860001000000004	34.380001	34.650002	34.650002	4569400
825	2014-09-11	119.610001	119.699997	118.769997	119.470001	119.470001	7612000	199.270004	200.330002	199.119995	200.300003	183.076279	66774400	17057.41016	17057.41016	16983.88086	17049.0	17049.0	63650000	36.849998	37.950001	36.549999	37.900002	37.575336	831000	1.2926	1.2917	1.2952	1.2896	1	98.08	98.12	98.49	96.72	144790	1	93.06	91.72	93.45	90.44	1	41270	41941	41975	41226	20030	0	2.55	2.532	2.5540000000000003	2.507	1	1371.75	1382.25	1383.95	1368.3	0	833.35	842.0	843.5	833.4	0	1275	84.304	84.255	84.355	84.08	33300	1	23.92	24.33	23.77	24.27	23.522308	29420500	33.950001	34.810001	33.91	34.689999	34.689999	8150600
826	2017-11-08	121.949997	122.25	121.589996	121.629997	121.629997	5565200	258.470001	259.220001	258.149994	259.109985	252.986832	50469600	23542.59961	23575.0	23510.56055	23563.35938	23563.35938	264670000	6.15	6.2	5.95	6.05	6.05	1042100	1.1595	1.1586	1.1612	1.1579	1	63.49	63.69	64.64	62.95	418070	0	56.77	56.92	57.81	56.36	0	39888	39650	40100	39583	14960	1	2.334	2.3040000000000003	2.336	2.3040000000000003	1	933.8	927.2	939.15	926.75	1	1013.62	993.92	1016.98	992.0	1	1330	94.768	94.765	94.865	94.68	11410	0	22.950001	23.030001	22.82	22.889999	22.587288	28553400	11.44	11.63	11.33	11.41	11.41	37214600
827	2018-01-16	126.599998	127.18	126.400002	127.169998	127.169998	8083900	279.350006	280.089996	276.179993	276.970001	271.807068	106555100	25987.61914	26086.11914	25702.99023	25792.85938	25792.85938	606520000	6.5	6.75	6.45	6.75	6.75	1679800	1.2261	1.2265	1.2284	1.2194	0	69.15	70.05	70.13	68.83	322950	0	63.87	64.75	64.75	63.38	0	39420	39626	39693	38573	17210	0	2.539	2.553	2.563	2.522	0	1004.3	1002.2	1005.6	990.0	1	1093.45	1121.6	1127.0	1084.1	0	1690	90.146	90.255	90.58	90.105	27970	0	24.040001	24.43	24.01	24.370001	24.241737	39719500	12.81	12.86	12.68	12.76	12.76	18222800
828	2014-12-10	118.150002	118.470001	117.809998	117.959999	117.959999	4277400	205.910004	205.979996	202.929993	203.160004	186.558502	159856400	17797.99023	17797.99023	17508.09961	17533.15039	17533.15039	115100000	35.75	36.799999	34.299999	34.599998	34.3036	1181900	1.2448	1.2374	1.2449	1.2361	1	64.24	66.25	66.36	63.56	249640	0	61.19	63.4	63.5	60.5	0	38668	38500	39042	38162	28670	1	2.173	2.218	2.23	2.155	0	1246.5	1248.05	1254.6	1239.15	0	821.8	819.4	819.4	819.4	1	1175	88.287	88.685	88.82	88.195	57050	0	19.76	20.209999	19.209999	19.209999	18.618191	61161000	23.67	23.68	22.950001	23.280001	23.280001	26212500
829	2017-08-24	122.389999	122.639999	122.129997	122.290001	122.290001	4193400	245.0	245.179993	243.75	243.990005	237.047791	49730500	21839.90039	21870.10938	21765.82031	21783.40039	21783.40039	228480000	9.55	9.7	9.45	9.65	9.65	572400	1.1799	1.1807	1.1821	1.1784	0	52.04	52.55	52.71	51.61	255760	0	47.59	48.39	48.47	47.09	0	38860	39056	39176	38580	17570	0	2.196	2.175	2.197	2.173	1	982.5	982.6	985.95	975.45	0	936.15	936.3	939.5	932.2	1	1090	93.202	93.09	93.305	93.075	10740	1	23.23	23.450001	23.18	23.35	23.041204	37205600	9.79	9.8	9.61	9.71	9.71	18166700
830	2017-03-31	118.610001	119.080002	118.459999	118.720001	118.720001	8520800	235.899994	236.50999500000003	235.679993	235.740005	227.921021	73733100	20700.33984	20722.58984	20660.67969	20663.2207	20663.2207	303770000	17.5	17.700001	17.0	17.049999	17.049999	1091200	1.0652	1.0675	1.0705	1.0652	0	52.83	52.83	53.45	52.35	27460	0	50.79	50.38	50.91	49.96	1	42326	42040	42360	41901	9380	1	2.389	2.414	2.431	2.387	0	953.4	952.15	953.9	942.9	1	798.5	794.2	801.5	794.05	1	0	100.218	100.34	100.505	100.115	25570	0	22.65	23.120001	22.549999	22.809999	22.508345	56753500	10.52	10.66	10.51	10.64	10.64	19430600
831	2015-12-30	101.470001	101.599998	101.349998	101.419998	101.419998	3745000	207.110001	207.210007	205.759995	205.929993	194.069839	63317700	17711.93945	17714.13086	17588.86914	17603.86914	17603.86914	59760000	15.25	15.25	14.8	15.0	14.922145	473100	1.0932	1.092	1.0947	1.0903	1	36.46	37.29	37.55	36.35	173510	0	36.8	37.41	37.45	36.45	0	33390	33656	33696	33217	18830	0	2.294	2.3	2.325	2.285	0	872.05	891.85	895.85	854.35	0	549.25	558.85	561.8	550.0	0	660	98.354	98.305	98.495	98.19	9830	1	13.65	13.74	13.57	13.66	13.440495	40319300	10.96	11.0	10.84	10.93	10.93	24796400
832	2014-08-11	125.839996	126.040001	125.639999	125.959999	125.959999	3163500	193.970001	194.660004	193.710007	193.800003	177.135208	74544000	16557.26953	16627.99023	16557.26953	16569.98047	16569.98047	65560000	40.799999	41.099998	40.099998	40.5	40.110443	657900	1.3386	1.3401	1.3415	1.3378	0	104.68	105.0	105.43	104.35	143610	0	97.84	97.62	98.66	97.46	1	43847	43515	43908	43414	9870	1	2.4290000000000003	2.431	2.44	2.411	0	1472.85	1475.45	1477.3	1470.45	0	874.7	863.4	876.55	857.6	1	1355	81.535	81.47	81.55	81.465	8320	1	26.65	26.969999	26.639999	26.969999	26.13913	13519500	36.23	36.459999	36.189999	36.220001	36.220001	1886200
833	2014-08-19	125.0	125.0	124.480003	124.68	124.68	4878400	197.839996	198.539993	197.440002	198.389999	181.33049	59135000	16839.06055	16929.13086	16839.06055	16919.58984	16919.58984	67220000	41.200001	41.25	40.5	41.049999	40.698349	621100	1.332	1.3363	1.3366	1.3312	0	101.56	101.62	102.07	101.07	177100	0	94.66	96.89	97.38	94.59	0	42240	42720	42775	42111	14990	0	2.403	2.396	2.407	2.361	1	1440.25	1447.55	1451.9	1437.7	0	881.6	894.0	898.0	877.5	0	1475	81.93700000000003	81.65	81.955	81.64	24220	1	26.950001	27.040001	26.639999	26.690001	25.867754	20323300	35.02	35.060001	34.580002	34.709999	34.709999	4028500
834	2017-05-05	116.860001	117.07	116.68	117.010002	117.010002	7127200	239.190002	239.720001	238.679993	239.699997	231.74968	62001300	20929.03906	21006.93945	20905.0	21006.93945	21006.93945	260960000	16.65	17.25	16.549999	17.1	17.1	1199100	1.0998	1.0991	1.1002	1.0951	1	49.1	48.45	49.63	46.64	530440	1	46.47	45.55	46.72	43.8	1	37757	37900	38147	37593	60	1	2.35	2.343	2.381	2.338	0	914.4	904.6	918.25	903.25	1	812.55	801.8	813.9	800.15	1	980	98.528	98.63	98.895	98.41	24980	0	21.17	21.75	21.120001	21.549999	21.265007	58316100	9.47	9.72	9.47	9.66	9.66	35582100
835	2017-09-20	124.68	125.059998	123.150002	123.620003	123.620003	11415400	250.070007	250.190002	248.919998	250.059998	244.150742	59574100	22351.38086	22413.25977	22314.67969	22412.58984	22412.58984	334560000	11.25	11.6	11.0	11.05	11.05	2284700	1.1893	1.1994	1.2033	1.1862	0	56.29	55.35	56.48	55.26	295650	1	50.3	49.8	50.7	49.74	1	40247	40150	40340	40073	11600	1	2.273	2.241	2.289	2.222	1	941.75	953.95	959.35	935.85	0	911.55	909.05	909.05	909.05	1	1160	92.296	91.62	92.495	91.215	37390	1	23.93	24.200001	23.18	23.5	23.18922	67407500	10.19	10.33	10.13	10.24	10.24	23015500
836	2017-10-03	120.720001	121.099998	120.699997	120.830002	120.830002	3728700	252.320007	252.889999	252.229996	252.860001	246.884567	66810200	22564.44922	22646.32031	22562.90039	22641.66992	22641.66992	238830000	11.0	11.05	10.85	11.05	11.05	1006300	1.1744	1.1733	1.1775	1.1696	1	56.0	56.1	56.4	55.7	275420	0	49.83	50.3	50.49	49.72	0	39328	39314	39400	39255	7960	0	2.325	2.343	2.364	2.321	0	916.35	916.35	919.4	909.9	1	918.15	911.83	919.4	904.38	1	1185	93.414	93.49	93.775	93.275	17650	1	23.09	23.33	23.040001	23.280001	22.97213	38766700	10.21	10.25	10.16	10.18	10.18	11278900
837	2017-02-10	116.68	117.860001	116.669998	117.599998	117.599998	9072100	231.0	231.770004	230.619995	231.50999500000003	222.861786	66015900	20211.23047	20298.21094	20204.75977	20269.36914	20269.36914	312230000	18.35	19.0	18.25	18.950001	18.851645	1002300	1.0641	1.0658	1.067	1.0609	0	56.7	55.66	56.88	55.59	284710	1	53.84	53.19	54.17	52.94	1	42597	42145	42736	41793	14930	1	2.4090000000000003	2.4	2.434	2.397	1	1014.3	1015.25	1015.75	993.2	0	785.55	787.05	787.05	783.7	1	845	100.791	100.685	101.015	100.56	34600	1	24.67	25.360001	24.6	25.290001	24.955549	65396100	11.53	11.58	11.48	11.5	11.5	26622800
838	2018-10-25	116.580002	116.730003	116.190002	116.400002	116.400002	8303500	267.380005	271.809998	266.230011	270.079987	268.511963	138061500	24736.53906	25104.28906	24645.56055	24984.55078	24984.55078	439670000	4.35	4.35	4.1	4.1	4.1	1208400	1.1376	1.1392	1.1434	1.1355	0	76.89	75.67	77.08	75.35	215240	1	66.81	66.08	67.53	65.92	1	38615	38960	39010	38590	16360	0	3.1260000000000003	3.102	3.145	3.1	1	829.6	834.4	836.5	825.9	0	1087.1	1111.5	1112.4	1086.0	0	2470	96.455	96.12	96.5	95.975	28290	1	19.9	19.93	18.879999	19.0	18.9	85572300	14.18	14.33	14.16	14.21	14.21	15381000
839	2017-02-21	117.040001	118.0	116.769997	117.75	117.75	6166900	235.520004	236.690002	235.50999500000003	236.490005	227.655746	88946100	20663.42969	20757.64063	20663.36914	20743.0	20743.0	336880000	18.1	18.299999	17.85	18.15	18.055796	684900	1.0537	1.0611	1.0618	1.0526	0	56.66	56.17	57.31	56.1	335440	1	54.06	53.48	54.68	53.35	1	42836	42810	42929	42415	13730	0	2.431	2.436	2.461	2.4130000000000003	0	1004.3	1007.1	1007.95	990.6	0	781.7	777.25	777.9	765.5	1	900	101.355	101.08	101.61	101.075	28830	1	24.48	24.76	24.120001	24.620001	24.294409	50226300	11.63	11.64	11.51	11.54	11.54	25221400
840	2018-02-09	124.650002	125.139999	124.389999	124.769997	124.769997	14140700	260.799988	263.609985	252.919998	261.5	256.625458	283565300	23992.66992	24382.14063	23360.28906	24190.90039	24190.90039	735030000	6.15	6.2	5.65	5.7	5.7	2998200	1.2235	1.2245	1.2289	1.2206	0	62.79	64.44	64.64	61.77	399500	0	59.09	60.52	60.78	58.1	0	37578	37910	38012	37540	14940	0	2.857	2.829	2.864	2.786	1	968.2	978.6	980.4	960.4	0	973.4	959.5	975.0	953.6	1	1840	90.334	90.16	90.45	90.005	34960	1	21.65	21.68	20.84	21.68	21.565895	101763800	12.11	12.14	11.65	11.86	11.86	43183100
841	2017-08-08	120.019997	120.120003	118.970001	119.860001	119.860001	7227200	247.50999500000003	248.910004	246.830002	247.25999500000003	240.224716	61719400	22095.14063	22179.10938	22057.28906	22085.33984	22085.33984	262000000	9.8	9.85	9.25	9.5	9.5	1036500	1.175	1.1794	1.1825	1.1714	0	52.14	52.24	52.73	51.82	235160	0	48.97	49.33	49.81	48.88	0	37499	37314	37625	37176	19120	1	2.262	2.257	2.29	2.253	1	975.9	970.2	982.75	969.55	1	898.4	885.6	899.25	883.0	1	1020	93.515	93.285	93.77	93.12	20300	1	22.41	22.43	22.030001	22.25	21.955751	34662200	10.03	10.15	10.01	10.06	10.06	23435400
842	2017-07-14	117.040001	117.25	116.639999	116.769997	116.769997	5788200	244.419998	245.970001	244.309998	245.559998	238.57309	60262700	21532.76953	21681.5293	21521.7207	21637.74023	21637.74023	235590000	12.35	12.4	12.0	12.05	12.05	965700	1.1469	1.14	1.1473	1.1392	1	48.91	48.37	49.11	48.15	295660	1	46.64	46.14	46.81	45.86	1	36970	36450	37244	36325	22560	1	2.332	2.352	2.357	2.279	0	923.45	906.95	924.5	905.55	1	856.75	854.55	867.15	854.2	1	1030	94.93	95.55	95.615	94.87	23340	0	21.959999	22.02	21.799999	21.799999	21.5117	47456100	9.53	9.61	9.48	9.59	9.59	24820300
843	2018-09-19	113.940002	114.150002	113.68	113.879997	113.879997	4223200	290.970001	291.690002	290.829987	291.220001	288.224518	49080600	26287.83984	26464.41016	26280.75977	26405.75977	26405.75977	251330000	4.35	4.8	4.3	4.8	4.8	1105800	1.1673	1.1667	1.1716	1.1648	1	79.4	78.97	79.5	78.51	275870	1	71.42	69.88	71.55	69.69	1	37321	37500	37605	37290	18350	0	3.0660000000000003	3.055	3.092	3.044	1	824.2	815.2	827.3	812.6	1	1053.4	1038.1	1044.1	1038.1	1	2485	94.119	94.15	94.325	93.91	15320	0	18.540001	18.959999	18.51	18.75	18.651316	50131500	14.74	14.95	14.73	14.94	14.94	17463400
844	2018-06-15	122.18	122.199997	120.830002	121.339996	121.339996	14537000	276.600006	277.51001	275.350006	277.130005	274.279449	120041600	25116.71094	25130.82031	24894.38086	25090.48047	25090.48047	659370000	5.75	5.85	5.7	5.8	5.8	1783500	1.1609	1.1568	1.1629	1.1543	1	73.44	75.98	76.06	73.0	285800	0	64.35	66.95	67.06	64.28	0	40199	41530	41698	40141	35230	0	2.922	2.937	2.937	2.889	0	888.2	906.1	907.9	885.8	0	981.8	1003.7	1006.8	980.5	0	2260	94.782	94.955	95.13	94.665	10090	1	22.35	22.389999	22.120001	22.23	22.112999	67655000	13.44	13.44	13.04	13.05	13.05	27494500
845	2015-04-17	115.379997	115.790001	115.230003	115.599998	115.599998	3496300	208.940002	209.229996	207.009995	207.949997	192.867813	191113200	18102.56055	18102.56055	17748.5293	17826.30078	17826.30078	138860000	25.299999	25.6	24.299999	24.65	24.473738	593600	1.0807	1.0762	1.085	1.0737	1	63.45	64.02	64.5	62.95	220120	0	56.12	56.63	56.95	55.38	0	36455	36428	36890	36369	23160	0	1.865	1.891	1.912	1.844	0	1171.9	1161.9	1172.5	1160.0	1	782.95	780.0	785.95	777.1	1	1135	97.707	97.89	98.03	97.17	57700	1	19.84	20.059999	19.66	19.719999	19.238104	25575900	19.790001	20.07	19.549999	19.84	19.84	21790300
846	2014-09-08	121.580002	121.610001	120.370003	120.730003	120.730003	7506500	200.919998	201.210007	200.0	200.589996	183.341324	64146000	17131.71094	17137.88086	17079.16992	17111.41992	17111.41992	65640000	38.099998	38.099998	36.75	37.0	36.683044	749100	1.2897	1.2943	1.2963	1.2882	0	100.2	100.8	101.0	99.36	197610	0	93.16	93.58	93.72	91.89	0	41804	42070	42376	41640	14350	1	2.471	2.45	2.48	2.421	1	1399.65	1410.7	1413.9	1397.0	0	885.7	889.85	895.1	882.55	0	1290	84.241	83.885	84.38	83.82	43300	1	24.9	24.92	24.15	24.190001	23.444773	44416600	34.290001000000004	34.700001	34.27	34.700001	34.700001	2855200
847	2016-03-01	118.739998	119.110001	117.339996	117.769997	117.769997	14139300	195.009995	198.210007	194.449997	198.110001	186.700195	141799700	16545.66992	16865.56055	16545.66992	16865.08008	16865.08008	105050000	15.2	15.3	14.1	14.25	14.176038	931300	1.0867	1.0873	1.0896	1.0835	0	36.81	36.6	37.25	35.95	276260	1	33.85	33.95	34.81	33.42	0	35621	36250	36475	35583	1950	0	1.827	1.737	1.837	1.702	1	937.5	934.65	946.7	932.85	1	517.35	494.7	523.25	491.25	1	680	98.365	98.205	98.585	98.11	19340	1	19.440001	19.5	18.52	18.57	18.271595	119848300	8.98	9.26	8.89	9.15	9.15	47605400
848	2014-04-29	124.949997	125.379997	124.650002	124.860001	124.860001	5241600	187.479996	188.039993	187.080002	187.75	170.787308	84098000	16451.17969	16559.39063	16451.17969	16535.36914	16535.36914	71240000	29.6	30.75	29.6	30.65	30.355186	629300	1.3812	1.3849	1.3879	1.3805	0	108.98	108.13	109.37	108.0	206500	1	100.73	100.91	102.22	100.73	0	41962	42302	42349	41810	19110	0	2.697	2.708	2.7310000000000003	2.688	0	1429.5	1419.4	1436.7	1411.35	1	807.9	800.65	809.75	795.25	1	1080	79.881	79.76	79.92	79.66	10320	1	23.93	24.450001	23.92	24.309999	23.561073	25448500	37.07	37.150002	36.68	36.720001	36.720001	1398800
849	2014-10-30	115.800003	115.830002	114.940002	115.190002	115.190002	7852200	197.580002	199.949997	197.399994	199.380005	183.087341	113330000	16968.14063	17223.96094	16920.75977	17195.41992	17195.41992	80180000	32.25	32.450001	30.1	30.299999	30.040438	1815600	1.2613	1.2631	1.264	1.2547	0	86.24	86.93	87.1	85.71	191860	0	80.99	81.97	82.13	80.76	0	36574	38125	38130	36310	43090	0	2.3080000000000003	2.31	2.333	2.28	0	1246.9	1258.15	1261.0	1240.15	0	780.7	795.35	795.45	775.05	0	1240	86.23200000000001	86.095	86.585	86.075	35210	1	19.43	19.450001	18.16	18.200001	17.639307000000006	113088500	30.889999	31.01	30.629999	30.76	30.76	6003000
850	2014-05-30	120.760002	120.809998	119.620003	120.43	120.43	8749600	192.190002	192.800003	192.029999	192.679993	175.271881	76316000	16697.33008	16721.2207	16648.84961	16717.16992	16717.16992	105190000	28.549999	28.75	27.9	28.75	28.473463	789200	1.3631	1.3601	1.365	1.3598	1	109.41	110.02	110.13	109.22	175050	0	102.89	103.59	103.64	102.48	0	39586	39935	40190	39517	23230	0	2.475	2.466	2.491	2.452	1	1453.55	1462.4	1469.35	1447.8	0	835.65	835.6	836.5	829.95	1	1140	80.404	80.535	80.545	80.35	10070	0	22.139999	22.5	21.940001	22.5	21.806839	28665000	37.650002	37.73	37.490002	37.68	37.68	1311000
851	2016-07-19	126.949997	127.349998	126.82	127.209999	127.209999	5170700	215.919998	216.229996	215.630005	216.190002	205.854752	54345700	18503.11914	18562.5293	18495.10938	18559.00977	18559.00977	85840000	24.1	24.4	23.35	23.450001	23.328287	783300	1.1022	1.1073	1.1086	1.0999	0	46.66	46.93	47.49	46.53	214360	0	44.47	45.35	45.8	44.66	0	47024	47027	47130	46720	18120	0	1.558	1.5730000000000002	1.575	1.537	0	1096.85	1100.05	1100.6	1090.5	0	657.42	646.0	659.25	641.55	1	650	97.108	96.59	97.185	96.53	24230	1	29.85	29.99	29.639999	29.67	29.193228	44503800	10.79	10.82	10.68	10.7	10.7	17785400
852	2017-03-09	114.779999	115.029999	114.410004	114.470001	114.470001	6410900	236.699997	237.240005	235.740005	236.860001	228.011917	90683900	20864.32031	20900.57031	20777.16016	20858.18945	20858.18945	275960000	14.25	14.45	14.0	14.3	14.3	1365800	1.0577	1.0541	1.0617	1.0525	1	52.19	53.49	53.86	51.5	504120	0	49.62	50.3	50.92	48.67	0	40834	41331	41408	40776	15610	0	2.609	2.56	2.609	2.5580000000000003	1	936.5	951.45	954.1	935.35	0	748.85	770.0	770.0	751.0	0	930	101.853	102.15	102.25	101.7	31010	0	21.389999	21.549999	21.139999	21.139999	20.86043	36909000	10.57	10.59	10.32	10.53	10.53	48216300
853	2016-11-03	123.360001	124.330002	123.349998	124.300003	124.300003	10093100	209.990005	210.240005	208.460007	208.779999	199.803268	88939300	17978.75	18006.96094	17904.07031	17930.66992	17930.66992	77860000	16.549999	17.15	16.25	16.65	16.563581	1162200	1.1105	1.1099	1.1128	1.1059	1	46.35	47.15	47.52	45.99	283660	0	44.65	45.5	45.92	44.39	0	43348	44059	44059	42660	26750	0	1.81	1.804	1.833	1.776	1	998.1	994.4	1000.7	975.9	1	619.45	630.3	632.0	618.85	0	770	97.196	97.44	97.48	97.07	24230	0	24.780001	25.469999	24.73	25.299999	24.89345	67325600	10.24	10.27	10.02	10.08	10.08	39030600
854	2014-03-12	131.559998	132.119995	131.389999	131.759995	131.759995	11094200	186.320007	187.350006	185.899994	187.279999	169.611542	104824400	16350.669919999998	16364.74023	16260.03027	16340.080080000002	16340.080080000002	77900000	34.849998	35.75	34.700001	35.75	35.406136	870500	1.3904	1.3859	1.3914	1.3841	1	108.02	108.41	108.55	107.61	159230	0	98.09	99.56	99.68	97.63	0	46771	46050	46970	45921	27520	1	2.732	2.77	2.773	2.714	0	1476.1	1468.1	1481.6	1458.3	1	776.7	769.0	779.3	762.2	1	1085	79.612	79.8	79.85	79.55	33360	0	26.549999	26.940001	26.440001	26.92	26.090670000000006	48251500	35.27	35.549999	35.040001000000004	35.349998	35.349998	6572600
855	2016-05-06	122.830002	123.809998	122.589996	123.18	123.18	11366800	204.059998	205.770004	203.880005	205.720001	194.87149	89315000	17650.30078	17744.53906	17580.38086	17740.63086	17740.63086	80020000	19.9	21.0	19.700001	20.549999	20.443338	1541900	1.1405	1.1408	1.1479	1.1387	1	45.37	45.16	46.12	44.19	283650	1	44.61	44.59	45.41	43.61	1	41731	41242	41840	41141	26020	1	1.779	1.756	1.786	1.705	1	1082.0	1065.75	1085.65	1060.4	1	607.2	601.95	609.0	597.9	1	725	93.883	93.75	93.955	93.085	21440	1	24.690001	25.440001	24.559999	25.129999	24.726181	100086900	10.81	11.15	10.78	10.96	10.96	26396700
856	2014-04-03	123.75	124.260002	123.589996	123.919998	123.919998	3658800	189.169998	189.220001	188.050003	188.630005	171.58781399999995	77435000	16572.35938	16604.15039	16527.59961	16572.55078	16572.55078	77220000	28.799999	29.1	28.5	28.9	28.622021000000004	692500	1.372	1.3768	1.3807	1.3699	0	106.15	104.59	106.32	104.45	220540	1	100.45	99.34	100.54	99.12	1	43021	43091	43435	42722	21050	0	2.801	2.806	2.806	2.777	0	1440.0	1437.7	1446.7	1434.2	1	788.85	786.8	792.5	782.8	1	1165	80.64	80.38	80.685	80.24	40190	1	24.1	24.129999	23.799999	24.07	23.328470000000006	29477700	35.84	36.209999	35.790001000000004	36.139999	36.139999	1867800
857	2016-11-21	115.720001	115.940002	115.290001	115.580002	115.580002	6654200	219.169998	220.179993	219.0	220.149994	210.684402	72402600	18898.67969	18960.75977	18883.09961	18956.68945	18956.68945	80520000	14.0	14.25	13.85	14.1	14.026817	812100	1.063	1.0583	1.0652	1.0578	1	48.9	46.92	49.15	46.92	282700	1	47.49	45.83	47.8	45.77	1	40517	40467	40784	40435	9650	1	2.314	2.353	2.357	2.303	0	942.55	921.15	942.95	920.7	1	727.75	725.8	727.95	724.85	0	785	101.113	101.4	101.51	100.81	41840	0	21.440001	21.75	21.280001	21.48	21.134834	63978400	10.6	10.79	10.56	10.77	10.77	42743200
858	2015-02-09	118.830002	119.400002	118.769997	119.169998	119.169998	5237200	204.770004	205.639999	204.139999	204.630005	188.945343	87219000	17821.49023	17821.49023	17685.32031	17729.21094	17729.21094	81590000	25.35	26.35	25.25	25.549999	25.367302	934700	1.1324	1.1315	1.1359	1.1271	1	58.34	57.93	59.61	57.3	213520	1	52.44	52.05	54.03	51.69	1	37798	37175	37964	37072	20610	1	1.978	1.941	1.986	1.886	1	1219.4	1228.55	1231.35	1210.2	0	780.6	783.0	785.0	777.05	0	1190	94.582	94.9	95.035	94.47	27720	0	21.530001	21.860001	21.52	21.690001	21.159964	31117400	19.780001	20.18	19.68	19.77	19.77	34839200
859	2018-06-20	120.790001	120.809998	120.160004	120.260002	120.260002	4548500	276.269989	276.720001	275.589996	275.970001	273.131378	53785500	24771.16992	24804.75977	24628.39063	24657.80078	24657.80078	359520000	5.75	5.8	5.6	5.6	5.6	418700	1.1572	1.159	1.1602	1.1537	0	74.74	75.2	75.86	74.1	368840	0	65.67	65.27	66.48	64.94	1	39626	39664	39750	39535	10020	0	2.937	2.895	2.9410000000000003	2.882	1	870.8	867.3	876.1	859.7	1	957.2	963.0	973.3	955.8	0	2260	94.716	94.645	94.985	94.585	16230	0	22.120001	22.15	21.879999	21.92	21.804632	27917300	13.32	13.44	13.15	13.28	13.28	20321900
860	2017-11-02	121.290001	121.959999	121.050003	121.190002	121.190002	5369500	257.410004	257.75	256.190002	257.589996	251.502792	56449500	23463.24023	23531.38086	23350.98047	23516.25977	23516.25977	348040000	6.25	6.35	6.1	6.25	6.25	2099100	1.1658	1.1619	1.1689	1.1613	1	60.62	60.5	60.86	60.02	289300	1	54.79	54.12	54.89	53.86	1	39614	39724	39900	39467	14380	0	2.349	2.37	2.379	2.336	0	929.0	934.85	937.85	926.35	0	995.25	1000.1	1003.35	986.3	0	1450	94.588	94.665	94.695	94.305	17090	0	22.530001	22.780001	22.469999	22.58	22.281385	26190500	10.9	11.01	10.87	10.99	10.99	10079300
861	2014-01-09	118.110001	118.690002	117.989998	118.459999	118.459999	3972800	184.110001	184.130005	182.800003	183.639999	166.314957	90683400	16471.41016	16525.34961	16378.61035	16444.75977	16444.75977	83990000	29.4	29.4	28.75	28.75	28.43317	909600	1.3609	1.3577	1.3636	1.355	1	106.39	107.35	108.2	106.12	175370	0	92.32	92.62	92.97	91.28	0	44124	44170	44254	43680	22530	1	2.969	2.987	3.0010000000000003	2.96	0	1418.9	1416.95	1427.45	1412.95	1	737.4	737.5	741.2	735.3	0	1050	81.135	81.215	81.33	80.985	28070	0	21.57	21.59	21.26	21.27	20.614731	26816900	33.189999	33.200001	32.68	33.080002	33.080002	6525000
862	2012-05-04	158.820007	159.979996	158.570007	159.470001	159.470001	11389600	138.520004	139.300003	136.919998	137.0	119.502167	193927300	13204.62012	13205.0	13022.33984	13038.26953	13038.26953	113790000	65.800003	67.949997	65.0	65.949997	64.124924	782600	1.3083	1.3152	1.318	1.3079	0	113.18	115.91	116.29	111.76	323770	0	98.59	102.6	102.73	97.52	0	55282	55250	55401	54756	1810	1	1.879	1.879	1.879	1.879	0	1526.35	1538.35	1541.2	1521.3	0	651.2	662.2	666.0	649.7	0	1385	79.587	79.24	79.615	79.145	24760	1	43.82	44.740002	43.790001	44.049999	41.863247	14631400	37.84	37.990002	36.919998	37.290001	37.290001	20087800
863	2016-03-11	121.190002	121.389999	119.360001	119.410004	119.410004	10812300	201.259995	202.809998	199.520004	202.759995	191.082382	137964500	17014.99023	17220.08984	17014.99023	17213.31055	17213.31055	123420000	18.049999	18.15	16.65	16.9	16.812282999999994	1953100	1.1153	1.1177	1.1212	1.1081	0	40.39	40.33	41.03	40.02	276650	1	38.48	38.02	39.05	37.95	1	37610	37740	37815	37408	16530	0	1.98	1.932	1.986	1.916	1	964.85	982.6	993.35	962.35	0	579.95	572.0	585.9	569.5	1	700	96.172	96.175	96.705	95.94	16880	1	20.24	20.58	19.84	19.98	19.658937	87906100	10.21	10.29	10.06	10.19	10.19	28144000
864	2014-05-09	124.389999	124.470001	123.82	124.099998	124.099998	3120000	187.710007	188.039993	186.830002	187.960007	170.97833300000005	83679000	16551.23047	16588.76953	16498.71094	16583.33984	16583.33984	74980000	30.0	30.35	29.6	29.85	29.562885	363000	1.376	1.3841	1.3847	1.3746	0	107.89	108.08	109.02	107.64	179230	0	100.04	100.36	101.27	99.8	0	41453	41618	41895	41318	16020	0	2.623	2.611	2.636	2.591	1	1431.15	1438.3	1438.3	1426.65	0	799.75	805.6	806.25	798.0	0	1030	79.961	79.46	79.97	79.46	27410	1	23.85	23.950001	23.52	23.73	22.99894500000001	10691700	36.669998	36.77	36.279999	36.400002	36.400002	1552300
865	2017-03-07	116.129997	116.25	115.620003	115.779999	115.779999	6846300	237.360001	237.770004	236.75999500000003	237.0	228.146667	65103700	20934.89063	20970.53906	20901.25977	20924.75977	20924.75977	274630000	14.25	14.55	13.8	13.85	13.85	933300	1.0566	1.0583	1.0603	1.0557	0	55.92	55.95	56.65	55.56	269520	0	52.77	53.2	53.83	52.75	0	41943	42475	42475	41888	11370	0	2.518	2.494	2.52	2.491	1	963.8	980.65	981.4	960.6	0	775.55	772.15	777.0	766.95	1	920	101.805	101.74	101.905	101.52	20650	1	21.379999	21.799999	21.219999	21.51	21.225536	49198800	11.38	11.39	11.26	11.27	11.27	10927500
866	2015-01-30	121.300003	123.550003	120.919998	123.449997	123.449997	14555900	200.570007	202.169998	199.130005	199.449997	184.162384	197729700	17416.84961	17419.90039	17156.82031	17164.94922	17164.94922	168560000	25.950001	26.200001	21.450001	23.9	23.729101	6627700	1.1288	1.1321	1.1366	1.1279	0	52.99	49.15	53.08	48.76	335020	1	47.77	44.71	48.43	44.39	1	38105	37380	38385	37201	26780	1	1.639	1.761	1.761	1.6369999999999998	0	1240.9	1226.6	1243.85	1217.7	1	773.15	775.0	783.25	771.7	1	0	94.998	94.895	95.135	94.675	30680	0	21.67	22.33	21.299999	22.290001	21.745302	51653100	16.74	18.07	16.73	17.82	17.82	47961500
867	2015-07-24	103.610001	105.589996	103.43	105.349998	105.349998	11572700	210.300003	210.369995	207.600006	207.940002	193.797012	117755000	17731.05078	17756.53906	17553.73047	17568.5293	17568.5293	103470000	15.35	16.75	15.1	16.5	16.382015	1316000	1.0984	1.0983	1.0997	1.0926	1	54.62	55.39	55.6	54.3	195040	0	47.97	48.85	49.09	47.78	0	33702	33836	33863	33310	27520	0	2.262	2.275	2.286	2.255	0	988.15	981.55	990.45	969.3	1	622.6	617.75	627.9	610.0	1	850	97.346	97.3	97.745	97.215	27600	1	13.41	14.13	13.17	14.07	13.726173	141204200	16.18	16.18	15.86	16.030001000000002	16.030001000000002	23246200
868	2018-01-23	126.529999	127.349998	126.339996	127.279999	127.279999	6190400	282.73999	283.619995	282.369995	283.290009	278.009277	97084700	26214.86914	26246.18945	26143.90039	26210.81055	26210.81055	433490000	6.7	7.05	6.65	7.05	7.05	1641500	1.2299	1.2263	1.2308	1.2223	1	69.96	69.17	70.24	69.12	343730	1	64.51	63.95	64.94	63.78	1	38733	39043	39086	38402	15800	0	2.617	2.656	2.659	2.611	0	1010.8	1003.4	1013.3	993.5	1	1072.05	1076.3	1077.0	1071.5	0	1690	89.915	90.155	90.395	89.845	20360	0	23.6	24.17	23.389999	24.1	23.973158	38807100	12.84	12.99	12.83	12.97	12.97	16617900
869	2015-09-02	109.010002	109.339996	108.459999	108.620003	108.620003	4115700	194.619995	195.460007	192.419998	195.410004	182.119263	160269300	16058.34961	16352.580080000002	16058.34961	16351.37988	16351.37988	133480000	14.55	14.8	13.7	14.3	14.225779	967000	1.1227	1.1311	1.1319	1.1214	0	50.5	48.62	51.0	47.74	324840	1	46.06	44.34	46.85	43.29	1	34728	34387	35019	34270	560	1	2.188	2.161	2.198	2.144	1	1014.5	1006.85	1017.8	1001.2	1	583.35	572.35	587.65	568.0	1	790	95.844	95.455	95.97	95.45	46440	1	13.76	13.9	13.33	13.63	13.296926	38700500	15.11	15.32	14.16	15.09	15.09	59080600
870	2016-04-07	118.650002	118.849998	115.0	118.610001	118.610001	11900500	205.139999	205.559998	203.089996	203.949997	193.194794	113859000	17687.2793	17687.2793	17484.23047	17541.96094	17541.96094	90120000	15.8	16.200001	15.65	16.049999	15.966695	1202100	1.1377	1.1398	1.1455	1.1337	0	39.43	39.9	40.29	38.7	308720	0	37.48	37.81	38.35	36.74	0	36382	36048	36621	36000	22680	1	1.6869999999999998	1.758	1.769	1.685	0	958.1	948.2	965.55	946.2	1	538.1	540.0	540.0	539.0	1	740	94.504	94.455	94.67	94.035	26250	1	20.59	20.860001	20.52	20.780001	20.446083	81856200	9.49	9.55	9.33	9.51	9.51	28205000
871	2012-10-16	168.869995	169.449997	168.669998	169.419998	169.419998	6204000	144.759995	145.639999	144.660004	145.53999299999995	128.29039	108815500	13423.83984	13556.37012	13423.75977	13551.78027	13551.78027	113450000	71.199997	73.050003	71.150002	72.449997	70.815155	789600	1.3054	1.295	1.3062	1.2943	1	115.07	115.72	116.2	114.5	20620	0	92.03	91.83	92.38	91.37	1	60031	59919	60218	59761	47630	1	1.722	1.722	1.722	1.722	1	1654.15	1642.6	1654.35	1636.9	1	641.8	633.5	642.7	633.0	1	1225	79.464	79.745	79.81	79.365	19140	0	51.959999	52.669998	51.959999	52.669998	50.055317	11357500	33.939999	34.200001	33.900002	34.130001	34.130001	6138300
872	2013-08-08	124.779999	126.989998	124.769997	126.860001	126.860001	8653600	169.979996	170.179993	168.929993	169.800003	152.208191	102181300	15477.26953	15557.12012	15418.59961	15498.32031	15498.32031	90990000	36.0	39.099998	35.650002	39.049999	38.397038	1592100	1.3382	1.3338	1.3403	1.3329	1	106.68	107.39	107.86	105.85	175730	0	103.83	104.23	105.01	102.27	0	42235	41650	42408	41505	32330	1	2.587	2.587	2.587	2.587	0	1491.05	1435.85	1496.75	1435.85	1	739.1	723.5	744.6	723.4	1	990	81.027	81.325	81.395	80.895	36430	0	24.379999	26.09	24.27	26.0	24.964575	65972000	36.77	36.860001	36.349998	36.84	36.84	10858100
873	2015-04-16	115.550003	115.660004	114.639999	115.029999	115.029999	3132300	210.02999900000003	210.979996	209.789993	210.369995	195.112289	68934900	18106.26953	18169.25977	18063.85938	18105.76953	18105.76953	89520000	25.950001	26.200001	25.0	25.1	24.920521	662400	1.0762	1.0684	1.0819	1.0625	1	63.98	62.9	64.95	62.0	293490	1	56.55	55.97	57.47	55.12	1	36487	36618	36850	36125	21490	0	1.895	1.895	1.926	1.869	1	1161.95	1164.2	1174.85	1153.65	0	779.75	771.4	783.5	768.0	1	1145	97.614	98.58	98.925	97.47	71190	0	20.040001	20.23	19.639999	19.74	19.257614	36435000	19.68	20.219999	19.469999	19.940001	19.940001	33753500
874	2015-08-04	104.559998	104.75	103.949997	104.309998	104.309998	3241000	209.699997	210.25	208.800003	209.320007	195.083145	81820800	17596.92969	17635.7793	17505.5	17550.68945	17550.68945	99060000	16.950001	17.200001	16.299999	16.549999	16.431658	835200	1.0882	1.0951	1.0989	1.0877	0	49.99	49.7	50.45	49.58	221650	1	45.98	45.41	46.28	45.34	1	33481	33400	33638	33328	17220	0	2.2230000000000003	2.144	2.228	2.143	1	951.1	956.4	961.45	945.45	0	598.6	596.0	604.0	586.55	0	775	98.024	97.61	98.105	97.31	37130	1	13.47	13.54	13.18	13.29	12.965234	69613800	15.21	15.36	15.1	15.22	15.22	14542300
875	2013-08-16	132.559998	133.270004	131.389999	132.580002	132.580002	14447100	166.059998	166.630005	165.5	165.830002	148.64949	130868200	15112.57031	15139.76953	15054.37988	15081.46973	15081.46973	151620000	46.799999	47.349998	44.099998	45.450001	44.949139	1771200	1.3329	1.3346	1.338	1.331	0	110.4	109.42	110.7	109.17	195850	0	107.64	107.32	108.31	106.7	1	50887	46673	51035	46673	33780	1	2.825	2.825	2.825	2.825	1	1527.1	1528.8	1534.35	1515.75	0	762.7	761.8	765.6	752.9	1	1010	81.293	81.175	81.44	81.065	25750	1	30.74	30.940001	29.48	29.790001	28.603642	48518000	38.310001	38.57	38.009998	38.400002	38.400002	5340900

The file is too large to be shown. View Raw