_id	Date	Open	High	Low	Close	Volume
1	2005-08-17T00:00:00	10	49	35	42.4	15000
2	2005-08-19T00:00:00	42.4	42.5	41.25	42.4	6500
3	2005-08-22T00:00:00	42.4	43.5	42.25	43	29000
4	2005-08-23T00:00:00	43	43	40.85	42.6	16500
5	2005-08-24T00:00:00	42.6	42.95	41.5	41.6	13000
6	2005-08-25T00:00:00	41.6	41.5	41.25	41.25	1500
7	2005-08-26T00:00:00	41.25	41	40.75	41	2500
8	2005-08-29T00:00:00	41	42.5	40	42.25	31500
9	2005-08-30T00:00:00	42.25	42.9	42.85	42.85	5000
10	2005-08-31T00:00:00	42.85	43.2	42	43.15	17000
11	2005-09-01T00:00:00	43.15	43.5	43	43.1	27500
12	2005-09-02T00:00:00	43.1	43.4	43	43	5500
13	2005-09-05T00:00:00	43	44.1	43	44	17500
14	2005-09-06T00:00:00	44	46.2	44	46.1	25500
15	2005-09-07T00:00:00	46.1	48.4	48	48.4	29000
16	2005-09-08T00:00:00	48.4	50.8	50.8	50.8	4500
17	2005-09-09T00:00:00	50.8	53.3	53.3	53.3	3500
18	2005-09-12T00:00:00	53.3	55.95	54	55.95	289500
19	2005-09-13T00:00:00	55.95	58.7	56.8	58.7	62000
20	2005-09-14T00:00:00	58.7	61.6	59.5	61.6	44000
21	2005-09-15T00:00:00	61.6	64.65	64	64.65	119000
22	2005-09-16T00:00:00	64.65	67.85	67	67.85	101500
23	2005-09-19T00:00:00	67.85	71.2	64.5	64.5	241500
24	2005-09-20T00:00:00	64.5	64.5	61.3	61.3	212500
25	2005-09-21T00:00:00	61.3	64.3	58.25	58.25	154000
26	2005-09-22T00:00:00	58.25	57.2	55.5	55.55	103000
27	2005-09-23T00:00:00	55.55	58.3	56.5	58.3	46500
28	2005-09-26T00:00:00	58.3	61.2	58	60.1	129000
29	2005-09-27T00:00:00	60.1	62.45	58.6	60	91500
30	2005-09-28T00:00:00	60	61	59.4	59.6	55000
31	2005-09-29T00:00:00	59.6	60.4	58.6	60	72500
32	2005-09-30T00:00:00	60	62	59	61	105500
33	2005-10-03T00:00:00	61	64.05	60.5	62.55	532500
34	2005-10-04T00:00:00	62.55	65.65	62.5	65.65	262000
35	2005-10-05T00:00:00	65.65	68.9	65.65	68.9	214000
36	2005-10-06T00:00:00	68.9	72	69.5	71	511500
37	2005-10-07T00:00:00	71	73	68.7	71.25	375500
38	2005-10-10T00:00:00	71.25	72.1	69	71.5	31500
39	2005-10-11T00:00:00	71.5	72.7	70.5	71	43500
40	2005-10-12T00:00:00	71	71.5	67.5	67.5	96500
41	2005-10-13T00:00:00	67.5	69	65.05	66.45	60500
42	2005-10-14T00:00:00	66.45	67.5	66.15	67	5500
43	2005-10-17T00:00:00	67	69.95	66	66	33000
44	2005-10-18T00:00:00	66	66.05	64	64	36500
45	2005-10-19T00:00:00	64	65	62.5	64.95	16500
46	2005-10-20T00:00:00	64.95	66.5	62	66.5	47000
47	2005-10-21T00:00:00	66.5	69.7	63.2	64.2	74500
48	2005-10-24T00:00:00	64.2	66	62.6	64	49500
49	2005-10-25T00:00:00	64	67.2	64.5	65.4	85500
50	2005-10-26T00:00:00	65.4	68	63.15	63.75	35000
51	2005-10-27T00:00:00	63.75	64	62.4	63.05	18000
52	2005-10-31T00:00:00	63.05	63.4	60	62.4	24000
53	2005-11-02T00:00:00	62.4	63.5	62	62.5	20000
54	2005-11-07T00:00:00	62.5	64	62	63	44500
55	2005-11-08T00:00:00	63	65.95	62.6	64.6	96500
56	2005-11-10T00:00:00	64.6	67.8	65.25	67.8	182500
57	2005-11-11T00:00:00	67.8	71.15	68.4	68.55	151500
58	2005-11-14T00:00:00	68.55	69.3	66.6	67.9	59000
59	2005-11-15T00:00:00	67.9	68.6	67.1	68.05	73500
60	2005-11-16T00:00:00	68.05	68.5	67	68	111000
61	2005-11-17T00:00:00	68	67.6	66.1	67	58000
62	2005-11-18T00:00:00	67	70.35	66.5	68.9	184500
63	2005-11-21T00:00:00	68.9	69.85	67.85	67.85	38000
64	2005-11-22T00:00:00	67.85	69.85	68.5	69	91000
65	2005-11-23T00:00:00	69	71.15	68.5	70	238000
66	2005-11-24T00:00:00	70	73.5	70	73.5	344000
67	2005-11-25T00:00:00	73.5	77.15	74	77	376000
68	2005-11-28T00:00:00	77	79	76.1	78	203000
69	2005-11-29T00:00:00	78	78.2	75.35	75.6	139000
70	2005-11-30T00:00:00	75.6	77	72.65	75.95	317000
71	2005-12-01T00:00:00	75.95	79.7	75.75	79.7	769000
72	2005-12-02T00:00:00	79.7	83.65	80.3	82.45	330000
73	2005-12-05T00:00:00	82.45	84.5	80.5	81.8	195000
74	2005-12-06T00:00:00	81.8	85.05	77.75	81.25	452500
75	2005-12-07T00:00:00	81.25	83	81.35	82	255500
76	2005-12-08T00:00:00	82	83	81	81	182000
77	2005-12-09T00:00:00	81	81.5	79.6	80.05	51000
78	2005-12-12T00:00:00	80.05	84.05	80.3	84.05	1521500
79	2005-12-13T00:00:00	84.05	88.25	85.5	87.45	1139000
80	2005-12-14T00:00:00	87.45	88.35	84.15	86.45	322000
81	2005-12-15T00:00:00	86.45	86.95	85.2	86.65	61500
82	2005-12-16T00:00:00	86.65	87	85	85.45	241000
83	2005-12-19T00:00:00	85.45	85.95	84	84.5	112500
84	2005-12-20T00:00:00	84.5	83.8	82.5	83	108000
85	2005-12-21T00:00:00	83	83.5	82.5	82.95	170000
86	2005-12-22T00:00:00	82.95	83.5	82	83.2	195500
87	2005-12-23T00:00:00	83.2	83.5	82	82.5	143000
88	2005-12-26T00:00:00	82.5	83	80.5	81.9	104000
89	2005-12-27T00:00:00	81.9	83.4	80.5	83	832000
90	2005-12-28T00:00:00	83	83.75	82.5	82.8	30000
91	2005-12-29T00:00:00	82.8	83.4	82.05	83.4	44000
92	2005-12-30T00:00:00	83.4	87	83.85	86.5	281500
93	2006-01-02T00:00:00	86.5	89.4	86.55	89.4	219000
94	2006-01-03T00:00:00	89.4	90.4	85	87.95	87500
95	2006-01-04T00:00:00	87.95	88.7	87.5	88.5	233500
96	2006-01-05T00:00:00	88.5	88.5	87.25	87.25	52500
97	2006-01-06T00:00:00	87.25	87.1	85.95	87	32500
98	2006-01-09T00:00:00	87	87	85.85	86.3	21500
99	2006-01-16T00:00:00	86.3	90.6	88.25	90.6	745000
100	2006-01-17T00:00:00	90.6	95.1	91	95	444000
101	2006-01-18T00:00:00	95	99	95.05	98.5	151500
102	2006-01-19T00:00:00	98.5	101.25	96.05	100.9	196000
103	2006-01-20T00:00:00	100.9	101.9	98	100	199000
104	2006-01-23T00:00:00	100	101	97.95	98.5	62500
105	2006-01-24T00:00:00	98.5	100	94	94	152000
106	2006-01-25T00:00:00	94	95	89.5	93	33000
107	2006-01-26T00:00:00	93	93.8	92	93.25	16000
108	2006-01-27T00:00:00	93.25	93.6	92	93	30000
109	2006-01-30T00:00:00	93	94	92.75	93.65	46000
110	2006-01-31T00:00:00	93.65	93.8	92	93.45	46500
111	2006-02-01T00:00:00	93.45	94.75	92	92.25	59000
112	2006-02-02T00:00:00	92.25	92.45	91	91	23000
113	2006-02-03T00:00:00	91	95.55	90	95.55	182000
114	2006-02-06T00:00:00	95.55	100.3	94.2	100.3	690500
115	2006-02-07T00:00:00	100.3	101.5	97	99	295500
116	2006-02-10T00:00:00	99	100	94.05	94.05	161000
117	2006-02-13T00:00:00	94.05	96.9	91.6	95	486500
118	2006-02-14T00:00:00	95	93.1	91	91	76000
119	2006-02-15T00:00:00	91	93	90.25	92	33000
120	2006-02-16T00:00:00	92	92.25	90.1	90.5	19000
121	2006-02-17T00:00:00	90.5	92.1	88.75	89.9	33000
122	2006-02-20T00:00:00	89.9	92.85	90	91.05	113500
123	2006-02-21T00:00:00	91.05	93	90	90.5	160500
124	2006-02-22T00:00:00	90.5	91.6	90.3	91	35500
125	2006-02-23T00:00:00	91	92.5	90.75	92	104000
126	2006-02-24T00:00:00	92	92	90	90	56000
127	2006-02-27T00:00:00	90	91.4	86.7	87.5	168000
128	2006-02-28T00:00:00	87.5	87.85	86	86	23000
129	2006-03-01T00:00:00	86	90.3	87.25	88	186500
130	2006-03-02T00:00:00	88	91.9	88.5	90	39500
131	2006-03-03T00:00:00	90	92.95	89.1	90.5	103000
132	2006-03-06T00:00:00	90.5	91.95	86	89	67000
133	2006-03-07T00:00:00	89	90.3	88.3	90	132000
134	2006-03-08T00:00:00	90	90	85.5	88.75	254000
135	2006-03-09T00:00:00	88.75	89.5	84.4	89.45	161000
136	2006-03-10T00:00:00	89.45	90.8	85	85	139500
137	2006-03-13T00:00:00	85	87.5	80.75	80.75	61000
138	2006-03-14T00:00:00	80.75	83.1	77	83.1	127000
139	2006-03-15T00:00:00	83.1	82	79.95	80.4	32500
140	2006-03-16T00:00:00	80.4	84	79	84	116000
141	2006-03-17T00:00:00	84	85.45	82	84	52000
142	2006-03-20T00:00:00	84	88.2	84.05	88.2	137500
143	2006-03-21T00:00:00	88.2	90	87	87	33500
144	2006-03-22T00:00:00	87	90	87.5	87.8	79000
145	2006-03-24T00:00:00	87.8	88.95	87.5	88	42500
146	2006-03-27T00:00:00	88	88	86.05	86.5	22000
147	2006-03-28T00:00:00	86.5	86	82.2	83.1	88000
148	2006-03-29T00:00:00	83.1	85	83.5	83.6	27500
149	2006-03-30T00:00:00	83.6	85	83.2	83.55	12500
150	2006-03-31T00:00:00	83.55	84.9	83.7	84.1	11500
151	2006-04-03T00:00:00	84.1	88.3	84.5	88	85500
152	2006-04-04T00:00:00	88	90	86.5	87.4	67000
153	2006-04-05T00:00:00	87.4	88.95	86.5	87	23000
154	2006-04-06T00:00:00	87	91.1	88	90	227000
155	2006-04-07T00:00:00	90	92.7	90.1	92	126000
156	2006-04-10T00:00:00	89.5	93.95	90	93.25	438000
157	2006-04-13T00:00:00	93.25	97.9	91.25	97.9	338000
158	2006-04-14T00:00:00	97.9	102.75	99.4	102.75	842500
159	2006-04-17T00:00:00	102.75	103.7	100	102	248000
160	2006-04-18T00:00:00	102	102.7	100.25	101.65	132000
161	2006-04-19T00:00:00	101.65	104.4	100	102.4	661500
162	2006-04-20T00:00:00	102.4	107.5	102.25	107.5	843500
163	2006-04-21T00:00:00	107.5	112.85	108.5	111.65	1123500
164	2006-04-24T00:00:00	111.65	112.35	106.1	106.1	220500
165	2006-04-25T00:00:00	106.1	108	101	107.25	381500
166	2006-04-26T00:00:00	107.25	109	104.25	105	156500
167	2006-04-27T00:00:00	105	105.95	101.15	102.5	127000
168	2006-04-28T00:00:00	102.5	102	98	98.5	166500
169	2006-05-02T00:00:00	98.5	101	99.25	100.75	91500
170	2006-05-03T00:00:00	100.75	103.9	101.5	102.5	215500
171	2006-05-04T00:00:00	102.5	102.1	100.25	101.1	23500
172	2006-05-05T00:00:00	101.1	103	99	102	171000
173	2006-05-08T00:00:00	102	107.1	102	107.1	622000
174	2006-05-09T00:00:00	107.1	111.5	107.5	109	1062000
175	2006-05-10T00:00:00	109	108.95	106.1	106.25	115500
176	2006-05-11T00:00:00	106.25	108.4	104.25	108.4	492500
177	2006-05-12T00:00:00	108.4	109	105.75	107.15	469500
178	2006-05-15T00:00:00	107.15	106.5	102.5	103	247500
179	2006-05-16T00:00:00	103	104.4	101	101.1	105000
180	2006-05-17T00:00:00	101.1	105.4	101.55	105	139000
181	2006-05-18T00:00:00	105	104.25	102	102	47500
182	2006-05-19T00:00:00	102	104.2	101.6	102.9	65500
183	2006-05-22T00:00:00	102.9	108	104.45	108	806000
184	2006-05-23T00:00:00	108	111.9	107	107.05	132500
185	2006-05-24T00:00:00	107.05	112.4	108.5	110	449500
186	2006-05-25T00:00:00	110	110.9	107.1	108	44000
187	2006-05-26T00:00:00	108	109.35	103	103.15	326500
188	2006-05-29T00:00:00	103.15	106.1	102.55	104	202500
189	2006-05-30T00:00:00	104	105.9	100.05	104	90000
190	2006-05-31T00:00:00	104	103.2	99.9	100.25	24000
191	2006-06-01T00:00:00	100.25	104	102	103	113000
192	2006-06-02T00:00:00	103	103.6	102	103	66500
193	2006-06-05T00:00:00	103	102.8	101.5	102.05	18000
194	2006-06-06T00:00:00	102.05	103.9	98.3	102.8	34500
195	2006-06-07T00:00:00	102.8	103	100.25	100.6	30500
196	2006-06-08T00:00:00	100.6	99	95.6	95.6	26000
197	2006-06-09T00:00:00	95.6	97.05	93	97	17000
198	2006-06-12T00:00:00	97	98.9	94.8	94.8	10000
199	2006-06-13T00:00:00	94.8	95	90.1	90.15	54500
200	2006-06-14T00:00:00	90.15	92.9	85.7	85.7	21500
201	2006-06-15T00:00:00	85.7	89.95	87.5	89.95	5500
202	2006-06-16T00:00:00	89.95	94.4	92.5	94.25	15500
203	2006-06-19T00:00:00	94.25	98.95	94.8	98.95	118000
204	2006-06-20T00:00:00	98.95	99	96.4	97	45000
205	2006-06-21T00:00:00	97	99	95	97.05	11500
206	2006-06-22T00:00:00	97.05	96	94.5	94.5	31000
207	2006-06-23T00:00:00	94.5	95	90.7	90.7	30500
208	2006-06-26T00:00:00	90.7	95	87	87	39500
209	2006-06-27T00:00:00	87	87	82.65	82.65	67500
210	2006-06-28T00:00:00	82.65	86.75	81.5	85	92000
211	2006-06-29T00:00:00	85	89.25	86	89.25	308500
212	2006-06-30T00:00:00	89.25	90.25	84.8	88	38500
213	2006-07-03T00:00:00	88	87.45	83.6	83.6	20800
214	2006-07-04T00:00:00	83.6	85.85	82	84	40500
215	2006-07-05T00:00:00	84	88.2	84	88.2	242400
216	2006-07-06T00:00:00	88.2	92.5	89.3	89.5	31200
217	2006-07-07T00:00:00	89.5	90.9	87.05	90	48700
218	2006-07-10T00:00:00	90	90.85	87	87	22300
219	2006-07-11T00:00:00	87	89.9	86.05	88.45	3200
220	2006-07-12T00:00:00	88.45	90.75	87.05	89	15200
221	2006-07-13T00:00:00	89	89.95	87.25	88.25	21600
222	2006-07-14T00:00:00	88.25	88.95	86.5	86.55	8100
223	2006-07-17T00:00:00	86.55	86.15	85.5	85.5	5000
224	2006-07-18T00:00:00	85.5	89.5	86	89.5	80400
225	2006-07-19T00:00:00	89.5	90.5	87.7	88.75	291600
226	2006-07-20T00:00:00	88.75	89	86	87	45700
227	2006-07-21T00:00:00	87	87.1	86	86.4	6600
228	2006-07-24T00:00:00	86.4	88.4	86	88	56000
229	2006-07-25T00:00:00	88	88	87	87.9	31100
230	2006-07-26T00:00:00	87.9	88	86.5	87.9	30700
231	2006-07-27T00:00:00	87.9	87.9	86.55	86.55	8200
232	2006-07-28T00:00:00	86.55	86.8	85	85	8200
233	2006-07-31T00:00:00	85	85.6	85.1	85.6	1000
234	2006-08-01T00:00:00	85.6	86	85	85.25	12700
235	2006-08-02T00:00:00	85.25	85.9	83.2	85.05	12200
236	2006-08-03T00:00:00	85.05	87	86.05	86.2	13100
237	2006-08-04T00:00:00	86.2	88	86.25	87	23300
238	2006-08-07T00:00:00	87	88	86	88	34900
239	2006-08-08T00:00:00	88	89.85	88	89	39600
240	2006-08-09T00:00:00	89	90	88	88.75	62000
241	2006-08-10T00:00:00	88.75	88.9	86.7	87.1	12300
242	2006-08-11T00:00:00	87.1	88	87	88	13900
243	2006-08-15T00:00:00	88	88.5	86.2	87	15900
244	2006-08-16T00:00:00	87	88.5	86.5	86.5	29700
245	2006-08-17T00:00:00	86.5	89	86.15	86.5	37800
246	2006-08-18T00:00:00	86.5	86.9	85	85.25	5600
247	2006-08-21T00:00:00	85.25	86	85	85.1	8000
248	2006-08-22T00:00:00	85.1	85	83	84	9600
249	2006-08-23T00:00:00	84	86.95	83.85	84.45	16100
250	2006-08-24T00:00:00	84.45	83.55	82.2	82.2	12500
251	2006-08-25T00:00:00	82.2	82	80	80	10300
252	2006-08-28T00:00:00	80	80	76.25	80	9000
253	2006-08-29T00:00:00	80	80	79.5	79.9	5400
254	2006-08-30T00:00:00	79.9	83.85	79.75	82.3	37200
255	2006-08-31T00:00:00	82.3	84.05	82.4	83.5	112300
256	2006-09-01T00:00:00	83.5	83.5	81.1	83	3600
257	2006-09-04T00:00:00	83	84	83	83.75	13100
258	2006-09-05T00:00:00	83.75	82.65	82	82.05	6200
259	2006-09-06T00:00:00	82.05	82.5	80.15	81	6600
260	2006-09-07T00:00:00	81	82.5	80	80	15700
261	2006-09-08T00:00:00	80	81	77.25	81	14100
262	2006-09-11T00:00:00	81	81	78.9	78.9	12200
263	2006-09-12T00:00:00	78.9	80	79	79.1	82300
264	2006-09-13T00:00:00	79.1	79.85	78.1	78.5	29500
265	2006-09-14T00:00:00	78.5	79.9	78.1	78.8	113500
266	2006-09-15T00:00:00	78.8	80.4	78.05	80	86000
267	2006-09-18T00:00:00	80	79.5	78	79.5	15300
268	2006-09-19T00:00:00	79.5	83.2	78.25	80.7	148400
269	2006-09-20T00:00:00	80.7	81.5	80.15	81	165600
270	2006-09-21T00:00:00	81	85.05	80.9	84.9	143600
271	2006-09-22T00:00:00	84.9	89.1	83.55	89.1	238500
272	2006-09-25T00:00:00	89.1	91	87	90.9	239200
273	2006-09-26T00:00:00	90.9	90	88.15	88.5	36400
274	2006-09-27T00:00:00	88.5	90	88	88	51400
275	2006-09-28T00:00:00	88	89	87.5	88	161200
276	2006-09-29T00:00:00	88	89	87.5	88.5	71400
277	2006-10-02T00:00:00	88.5	91.55	89	90.9	236400
278	2006-10-03T00:00:00	90.9	91.3	87.55	88.8	53900
279	2006-10-04T00:00:00	88.8	89	87.5	89	88800
280	2006-10-05T00:00:00	89	90	87.3	89	80000
281	2006-10-06T00:00:00	89	89.4	88	89	56900
282	2006-10-09T00:00:00	89	89	87.1	87.25	23600
283	2006-10-10T00:00:00	87.25	88.55	87	88	33100
284	2006-10-11T00:00:00	88	90	88	88.05	190800
285	2006-10-12T00:00:00	88.05	88.45	87.8	88.3	66300
286	2006-10-13T00:00:00	88.3	88	87.5	87.5	55000
287	2006-10-16T00:00:00	87.5	87.95	85.6	85.75	26800
288	2006-10-17T00:00:00	85.75	90	87.75	89.9	329800
289	2006-10-18T00:00:00	89.9	92.5	90	90	273900
290	2006-10-19T00:00:00	90	92.5	90	92.25	280200
291	2006-10-30T00:00:00	92.25	94.25	90.5	93.8	316000
292	2006-10-31T00:00:00	93.8	94	91.8	92.4	104100
293	2006-11-01T00:00:00	92.4	92	89.1	91	41100
294	2006-11-02T00:00:00	91	91.85	90.1	90.4	32500
295	2006-11-03T00:00:00	90.4	93.45	91.5	93.25	184800
296	2006-11-06T00:00:00	93.25	95.5	93.6	94.5	243500
297	2006-11-07T00:00:00	94.5	95.55	91	93	132700
298	2006-11-08T00:00:00	93	93.75	91.55	93.05	69900
299	2006-11-10T00:00:00	93.05	93.4	92.5	93	47900
300	2006-11-13T00:00:00	93	93.3	92.5	92.85	63100
301	2006-11-14T00:00:00	92.85	94	92.25	93.05	81900
302	2006-11-15T00:00:00	93.05	95.5	92	93.55	197900
303	2006-11-16T00:00:00	93.55	94.25	93	93	34300
304	2006-11-17T00:00:00	93	93.8	92.5	92.95	40900
305	2006-11-20T00:00:00	92.95	93.5	91	91	22600
306	2006-11-21T00:00:00	91	94	90.25	93.55	53000
307	2006-11-22T00:00:00	93.55	95.2	93.55	94.05	149500
308	2006-11-23T00:00:00	94.05	98.75	95.35	98.75	262400
309	2006-11-24T00:00:00	98.75	103.65	100.8	103.65	409500
310	2006-11-27T00:00:00	103.65	108	101	101.4	436700
311	2006-11-28T00:00:00	101.4	103	101	101.25	55200
312	2006-11-29T00:00:00	101.25	102	98	98.5	75600
313	2006-11-30T00:00:00	98.5	103	99	103	94400
314	2006-12-01T00:00:00	103	102.45	98	101.3	103100
315	2006-12-04T00:00:00	101.3	102.2	99.05	99.7	117000
316	2006-12-05T00:00:00	99.7	101	98.5	98.6	54400
317	2006-12-06T00:00:00	98.6	101.5	99	100	198600
318	2006-12-07T00:00:00	100	101.4	99.1	99.45	33300
319	2006-12-08T00:00:00	99.45	102.2	99.05	101.25	186500
320	2006-12-11T00:00:00	101.25	101.3	99.5	100.45	20700
321	2006-12-12T00:00:00	100.45	101.2	99.7	100	41000
322	2006-12-13T00:00:00	100	100.05	99	99.05	34100
323	2006-12-14T00:00:00	99.05	100	98.7	100	17000
324	2006-12-15T00:00:00	100	99.9	98.1	98.1	8800
325	2006-12-18T00:00:00	98.1	99	94.1	96	18000
326	2006-12-19T00:00:00	96	96.4	91.2	96.4	93300
327	2006-12-20T00:00:00	96.4	95.95	92	95.95	45200
328	2006-12-21T00:00:00	95.95	96.3	93	95.5	24600
329	2006-12-22T00:00:00	95.5	95.4	90.8	95.4	33400
330	2006-12-26T00:00:00	95.4	95.25	93.05	95	31100
331	2006-12-27T00:00:00	95	96	94.05	94.05	17700
332	2006-12-28T00:00:00	94.05	94	92.5	93.8	19400
333	2006-12-29T00:00:00	93.8	93.7	92.1	93.5	86600
334	2007-01-03T00:00:00	93.5	93.7	92.15	93.7	400
335	2007-01-04T00:00:00	93.7	94.85	93.5	94.5	23400
336	2007-01-05T00:00:00	94.5	94.4	92.6	94.1	6900
337	2007-01-08T00:00:00	94.1	96.3	93.5	95	63200
338	2007-01-09T00:00:00	95	95.65	93.7	94	86900
339	2007-01-10T00:00:00	94	95	94	94.15	22800
340	2007-01-11T00:00:00	94.15	94.5	94	94	13400
341	2007-01-12T00:00:00	94	95.4	94	94	82000
342	2007-01-15T00:00:00	94	94.5	93.3	93.3	44400
343	2007-01-16T00:00:00	93.3	94	93	93.1	18100
344	2007-01-17T00:00:00	93.1	95	93.9	94.75	57100
345	2007-01-18T00:00:00	94.75	94.95	93	93.8	41600
346	2007-01-19T00:00:00	93.8	94.35	93.8	94.05	44000
347	2007-01-22T00:00:00	94.05	94.3	93.15	94.15	4300
348	2007-01-23T00:00:00	94.15	95	94	94	12900
349	2007-01-24T00:00:00	94	95.7	94	95.4	78800
350	2007-01-25T00:00:00	95.4	99.5	95.9	97.4	310100
351	2007-01-26T00:00:00	97.4	101	96.5	98.9	135900
352	2007-01-31T00:00:00	98.9	101	98.9	100.7	102600
353	2007-02-01T00:00:00	100.7	105.7	100	105.7	493800
354	2007-02-02T00:00:00	105.7	110.95	105.4	110.95	950600
355	2007-02-06T00:00:00	110.95	114	110	111.5	1161200
356	2007-02-07T00:00:00	111.5	112	108.6	110.8	315700
357	2007-02-08T00:00:00	110.8	116.3	110.05	116.3	1566700
358	2007-02-09T00:00:00	116.3	119	115.5	117	1438400
359	2007-02-12T00:00:00	117	118	111.3	114	333200
360	2007-02-13T00:00:00	114	114	110.5	113.35	364100
361	2007-02-14T00:00:00	113.35	114.5	107.7	109	169700
362	2007-02-15T00:00:00	109	109	105	106.95	177000
363	2007-02-16T00:00:00	106.95	107.85	104.2	107	110600
364	2007-02-19T00:00:00	107	108.8	103.95	108.75	178300
365	2007-02-20T00:00:00	108.75	114.15	109	114.15	1757800
366	2007-02-21T00:00:00	114.15	118	114.25	115.7	888000
367	2007-02-22T00:00:00	115.7	120	116	118.75	2276000
368	2007-02-23T00:00:00	118.75	124.15	120	124	2429300
369	2007-02-26T00:00:00	124	124.5	120	122	832100
370	2007-02-27T00:00:00	122	120	115.9	118	595000
371	2007-02-28T00:00:00	118	120	112.1	112.5	1858900
372	2007-03-01T00:00:00	112.5	115	110	112.45	447700
373	2007-03-02T00:00:00	112.45	113.5	108	108.45	186500
374	2007-03-05T00:00:00	108.45	110	106.5	107.4	344800
375	2007-03-06T00:00:00	107.4	110	106.25	107.75	167500
376	2007-03-07T00:00:00	107.75	111	107	110.95	480600
377	2007-03-08T00:00:00	110.95	111.95	109.5	111.5	526200
378	2007-03-09T00:00:00	111.5	116	110.05	115.4	618700
379	2007-03-12T00:00:00	115.4	114.5	112.3	112.6	235000
380	2007-03-13T00:00:00	112.6	117.75	113	117	1427900
381	2007-03-14T00:00:00	117	117	114.6	116	385200
382	2007-03-15T00:00:00	116	117.5	115.55	116	161500
383	2007-03-16T00:00:00	116	117	114	115.7	28400
384	2007-03-19T00:00:00	115.7	117	109.95	109.95	637900
385	2007-03-20T00:00:00	109.95	112.5	109	110.25	707700
386	2007-03-21T00:00:00	110.25	115.05	111	113.5	696300
387	2007-03-22T00:00:00	113.5	114.5	112.15	113.9	245400
388	2007-03-26T00:00:00	92.83	96	92.35	93	186000
389	2007-03-27T00:00:00	93	97.6	92.05	95.95	709000
390	2007-03-28T00:00:00	95.95	96.5	94	94.4	306200
391	2007-03-29T00:00:00	94.4	95	93	93.45	71900
392	2007-03-30T00:00:00	93.45	94.5	92.9	93.55	98300
393	2007-04-02T00:00:00	93.55	94.5	93	93.85	60700
394	2007-04-03T00:00:00	93.85	97	93.5	96.95	680700
395	2007-04-04T00:00:00	96.95	97.7	95.7	96.35	140400
396	2007-04-05T00:00:00	96.35	99	95	98.75	439600
397	2007-04-06T00:00:00	98.75	99.7	98	98.5	364900
398	2007-04-09T00:00:00	98.5	99.7	97.5	98	112100
399	2007-04-10T00:00:00	98	99.45	98	98.5	341300
400	2007-04-11T00:00:00	98.5	101.65	98.75	101	448200
401	2007-04-12T00:00:00	101	101.85	99.25	100.5	479800
402	2007-04-13T00:00:00	100.5	105.5	99.2	103.8	1086100
403	2007-04-16T00:00:00	103.8	105	102.8	103.85	411000
404	2007-04-17T00:00:00	103.85	104	100	102.95	336800
405	2007-04-18T00:00:00	102.95	103.5	100	101	270400
406	2007-04-19T00:00:00	101	102.55	100.1	100.9	199100
407	2007-04-20T00:00:00	100.9	101.95	99.5	100	173700
408	2007-04-23T00:00:00	100	101	98	99.5	76300
409	2007-04-24T00:00:00	99.5	104.15	99.95	103.6	868200
410	2007-04-25T00:00:00	103.6	104.9	102.5	103.1	441800
411	2007-04-26T00:00:00	103.1	105.4	102.4	104.5	600600
412	2007-04-27T00:00:00	104.5	107.2	104.5	106.5	1633400
413	2007-04-30T00:00:00	106.5	111.55	106.25	111	3570400
414	2007-05-02T00:00:00	111	113.25	109.65	110.45	1280200
415	2007-05-03T00:00:00	110.45	110.7	107.5	108.75	155300
416	2007-05-04T00:00:00	108.75	110.45	108	109.2	356900
417	2007-05-07T00:00:00	109.2	108	103.75	104.75	247500
418	2007-05-08T00:00:00	104.75	107.5	103.95	107.3	319700
419	2007-05-09T00:00:00	107.3	108	106	107.25	281500
420	2007-05-10T00:00:00	107.25	109.5	105.55	106.95	79500
421	2007-05-11T00:00:00	106.95	107	104.5	105.95	116100
422	2007-05-14T00:00:00	105.95	108.15	101.5	107.6	652600
423	2007-05-15T00:00:00	107.6	111.75	107	107.5	981000
424	2007-05-16T00:00:00	107.5	109.2	104	105.85	632100
425	2007-05-17T00:00:00	105.85	106.5	105.3	106.5	92200
426	2007-05-18T00:00:00	106.5	110.45	105.6	109.6	1968300
427	2007-05-21T00:00:00	109.6	110.25	107.5	108.5	682900
428	2007-05-22T00:00:00	108.5	109.5	108.45	108.8	666500
429	2007-05-23T00:00:00	108.8	111.9	107.6	111.25	2391200
430	2007-05-24T00:00:00	111.25	116.8	111.5	116.8	4358400
431	2007-05-25T00:00:00	116.8	118.75	115.65	115.75	2233200
432	2007-05-28T00:00:00	115.75	121.5	115.15	119	4536800
433	2007-05-29T00:00:00	119	120.05	116.1	117.05	1722600
434	2007-05-30T00:00:00	117.05	122.5	117.05	122	5576900
435	2007-05-31T00:00:00	122	125.75	122.15	122.5	3249200
436	2007-06-01T00:00:00	122.5	123.8	121.5	122.5	1531800
437	2007-06-04T00:00:00	122.5	125.75	121.9	124	1334200
438	2007-06-05T00:00:00	124	129.4	124.95	126.8	2647000
439	2007-06-06T00:00:00	126.8	128.75	121.1	123	1880800
440	2007-06-07T00:00:00	123	125.9	122.6	123.3	575300
441	2007-06-08T00:00:00	123.3	129.45	121.5	129.45	1307600
442	2007-06-11T00:00:00	129.45	133.9	125.75	127.45	1517200
443	2007-06-12T00:00:00	127.45	129.5	126.75	127.8	601600
444	2007-06-13T00:00:00	127.8	130.1	127	128.9	1051200
445	2007-06-14T00:00:00	128.9	134.8	129.6	131.45	2239500
446	2007-06-15T00:00:00	131.45	132.5	127	129	765100
447	2007-06-18T00:00:00	129	133.75	130	132.5	1070800
448	2007-06-19T00:00:00	132.5	134	131	131.5	921600
449	2007-06-20T00:00:00	131.5	138.05	131	137.75	2605000
450	2007-06-21T00:00:00	137.75	142.15	134	137	3162200
451	2007-06-22T00:00:00	137	137.9	132.1	133.55	802000
452	2007-06-25T00:00:00	133.55	140	134	138.5	1405300
453	2007-06-26T00:00:00	138.5	141.9	137.5	138	1678600
454	2007-06-27T00:00:00	138	140.7	138	139	502300
455	2007-06-28T00:00:00	139	140.45	137.2	139.5	541200
456	2007-06-29T00:00:00	139.5	139.5	136	138.95	434200
457	2007-07-02T00:00:00	138.95	140	137	139.1	323600
458	2007-07-03T00:00:00	139.1	138.95	132.15	133.7	169900
459	2007-07-04T00:00:00	133.7	137	133	133.5	463300
460	2007-07-05T00:00:00	133.5	140.15	134.5	139.6	1374100
461	2007-07-06T00:00:00	139.6	145.95	139.5	143.5	3834100
462	2007-07-09T00:00:00	143.5	147.5	143.2	145.45	2799100
463	2007-07-10T00:00:00	145.45	146.2	139.2	140.8	980900
464	2007-07-11T00:00:00	140.8	143.6	139.5	141.35	507800
465	2007-07-12T00:00:00	141.35	142.95	140.6	141	549200
466	2007-07-13T00:00:00	141	141.75	139.5	141	327900
467	2007-07-16T00:00:00	141	139.15	133.95	133.95	379700
468	2007-07-17T00:00:00	133.95	138	132.1	137.8	429600
469	2007-07-18T00:00:00	137.8	136	130.95	130.95	435200
470	2007-07-19T00:00:00	130.95	131	124.45	124.45	545200
471	2007-07-20T00:00:00	124.45	125.5	119	125.4	324200
472	2007-07-23T00:00:00	125.4	130.5	126.3	130.5	485700
473	2007-07-24T00:00:00	130.5	131.5	126	128	333200
474	2007-07-25T00:00:00	128	128.25	123	125	204400
475	2007-07-26T00:00:00	125	128.75	123.8	126.95	520100
476	2007-07-27T00:00:00	126.95	126	123.1	123.5	252400
477	2007-07-30T00:00:00	123.5	124.7	122.05	124	139600
478	2007-07-31T00:00:00	124	126.5	124.5	125.65	442900
479	2007-08-01T00:00:00	125.65	128.95	123	128.25	471800
480	2007-08-02T00:00:00	128.25	128.9	126.5	128.45	98200
481	2007-08-03T00:00:00	128.45	129	125.5	128	268800
482	2007-08-06T00:00:00	128	126.95	125.35	126.8	134800
483	2007-08-07T00:00:00	126.8	127	120.5	124.9	134300
484	2007-08-08T00:00:00	124.9	127.4	124.8	126.9	302900
485	2007-08-09T00:00:00	126.9	122.75	120.6	121.1	467800
486	2007-08-10T00:00:00	121.1	124.1	115.05	115.05	506000
487	2007-08-13T00:00:00	115.05	115.25	109.3	109.3	197900
488	2007-08-15T00:00:00	109.3	110.5	106	110	210600
489	2007-08-16T00:00:00	110	112	109.5	111.55	303000
490	2007-08-17T00:00:00	111.55	112.4	108.7	111.5	430500
491	2007-08-20T00:00:00	111.5	113	110	111	81400
492	2007-08-21T00:00:00	111	110.05	105.45	105.45	104800
493	2007-08-22T00:00:00	105.45	109.7	102.1	109.7	253400
494	2007-08-23T00:00:00	109.7	111.95	104.25	106.4	149700
495	2007-08-24T00:00:00	106.4	110	101.5	109	219200
496	2007-08-27T00:00:00	109	111.3	107.55	108	223600
497	2007-08-28T00:00:00	108	109	105	109	50400
498	2007-08-29T00:00:00	109	112.5	108.1	111.75	64800
499	2007-08-30T00:00:00	111.75	116	111.25	113.55	433200
500	2007-08-31T00:00:00	113.55	117.9	110	113.95	335200
501	2007-09-03T00:00:00	112.45	117	106.85	117	770200
502	2007-09-04T00:00:00	117	116.5	111.15	112.25	801700
503	2007-09-05T00:00:00	112.25	114.95	110.75	112.5	530300
504	2007-09-06T00:00:00	112.5	113.65	111	111.55	150900
505	2007-09-07T00:00:00	111.55	111	109.1	109.95	228500
506	2007-09-10T00:00:00	109.95	111.7	108	111.7	71500
507	2007-09-11T00:00:00	111.7	111.9	109.5	110	43000
508	2007-09-12T00:00:00	110	111.2	109	109.5	283600
509	2007-09-13T00:00:00	109.5	111	108.5	109	219700
510	2007-09-14T00:00:00	109	109.45	108	109.45	94600
511	2007-09-17T00:00:00	109.45	109.45	107.5	109	24400
512	2007-09-18T00:00:00	109	110	108	108.3	100000
513	2007-09-19T00:00:00	108.3	110.75	109	109.65	98400
514	2007-09-20T00:00:00	109.65	110.9	109	109	67100
515	2007-09-21T00:00:00	109	110	107.05	109.5	95800
516	2007-09-24T00:00:00	109.5	110.85	108.5	110.45	74100
517	2007-09-25T00:00:00	110.45	110.65	110	110.05	51800
518	2007-09-26T00:00:00	110.05	114.9	110.45	114.5	560200
519	2007-09-27T00:00:00	114.5	116.9	113	115.5	706600
520	2007-09-28T00:00:00	115.5	115	111	114	323600
521	2007-10-01T00:00:00	114	119.7	115.5	119.7	1054800
522	2007-10-02T00:00:00	119.7	122.5	119.25	120.25	642100
523	2007-10-03T00:00:00	120.25	122.95	119.25	122	759900
524	2007-10-04T00:00:00	122	128.1	121.9	128.1	1271000
525	2007-10-05T00:00:00	128.1	134.5	132	134.5	1346800
526	2007-10-08T00:00:00	134.5	138.5	134.55	135.9	648300
527	2007-10-09T00:00:00	135.9	136.6	132.4	134.75	349700
528	2007-10-11T00:00:00	134.75	134.3	132.1	132.25	277300
529	2007-10-17T00:00:00	132.25	130.3	126.15	130.3	524600
530	2007-10-18T00:00:00	130.3	132	130	130.7	268800
531	2007-10-19T00:00:00	130.7	132.7	126	130.2	300300
532	2007-10-22T00:00:00	130.2	133	128	128	112600
533	2007-10-23T00:00:00	128	130.2	126.5	128	461800
534	2007-10-24T00:00:00	128	130	126	128	204400
535	2007-10-25T00:00:00	128	128.3	125.1	126.7	141400
536	2007-10-26T00:00:00	126.7	129	127	127	258900
537	2007-10-29T00:00:00	127	128.5	125	126.45	210800
538	2007-10-30T00:00:00	126.45	126.45	124.3	125.85	251900
539	2007-10-31T00:00:00	125.85	127.9	123.25	127.9	301700
540	2007-11-01T00:00:00	127.9	128.75	125	125.25	104000
541	2007-11-02T00:00:00	125.25	126.85	123	126	105200
542	2007-11-05T00:00:00	126	123.75	119.7	120.4	386000
543	2007-11-06T00:00:00	120.4	124.4	118	122	419900
544	2007-11-07T00:00:00	122	125.4	120	124.9	153100
545	2007-11-08T00:00:00	124.9	128	123	128	95500
546	2007-11-12T00:00:00	128	128.5	126	126	104900
547	2007-11-13T00:00:00	126	127.45	126	127	14900
548	2007-11-14T00:00:00	127	127	120.65	125	132600
549	2007-11-15T00:00:00	125	124	120	122	68300
550	2007-11-16T00:00:00	122	122.9	119.8	120.7	193000
551	2007-11-19T00:00:00	120.7	121.25	118	120.5	45800
552	2007-11-20T00:00:00	120.5	122.5	120	121.75	180800
553	2007-11-21T00:00:00	121.75	123.5	121.85	123.15	136700
554	2007-11-22T00:00:00	123.15	124	123	123.6	66500
555	2007-11-23T00:00:00	123.6	125.2	123.6	124.25	49900
556	2007-11-26T00:00:00	124.25	125	124	124.8	20200
557	2007-11-27T00:00:00	124.8	125	124	124.35	27100
558	2007-11-28T00:00:00	124.35	126.2	124	126	83400
559	2007-11-29T00:00:00	126	127	124.75	125.3	83300
560	2007-11-30T00:00:00	125.3	129	125.05	128	538300
561	2007-12-03T00:00:00	128	129.15	127	128.8	152900
562	2007-12-04T00:00:00	128.8	128.8	127.5	128.5	141200
563	2007-12-05T00:00:00	128.5	130.9	128.6	130	450300
564	2007-12-06T00:00:00	130	135	129.75	135	756600
565	2007-12-07T00:00:00	135	135.9	132.5	134.35	385000
566	2007-12-10T00:00:00	134.35	135	132.55	133.5	115700
567	2007-12-11T00:00:00	133.5	133.9	129	132.7	105300
568	2007-12-12T00:00:00	132.7	132.9	131.15	132.4	114300
569	2007-12-13T00:00:00	132.4	132.85	131.6	132.4	49000
570	2007-12-14T00:00:00	132.4	132	128	128.25	196900
571	2007-12-17T00:00:00	128.25	130.85	128	128.15	327600
572	2007-12-18T00:00:00	128.15	129.25	128	129	99000
573	2007-12-19T00:00:00	129	135.45	128	135.45	6446300
574	2007-12-24T00:00:00	135.45	137	133.8	134.7	342200
575	2007-12-26T00:00:00	134.7	141.4	134.55	141.25	20687200
576	2007-12-27T00:00:00	141.25	142.5	136.65	137	1286100
577	2007-12-31T00:00:00	137	131.3	130.15	130.15	773200
578	2008-01-01T00:00:00	130.15	133.05	123.65	128	1628000
579	2008-01-02T00:00:00	128	134.4	128	130.95	1274700
580	2008-01-03T00:00:00	130.95	137.45	133	137.45	1667400
581	2008-01-04T00:00:00	137.45	138	133	133.6	944600
582	2008-01-07T00:00:00	133.6	134	129	129.9	364500
583	2008-01-08T00:00:00	129.9	132.5	130	131.9	264400
584	2008-01-09T00:00:00	131.9	131.85	130.1	131.6	174400
585	2008-01-10T00:00:00	131.6	131.9	128.6	128.95	368300
586	2008-01-11T00:00:00	128.95	130.3	123	127.95	422000
587	2008-01-14T00:00:00	127.95	129	124.5	127.7	419400
588	2008-01-15T00:00:00	127.7	131.5	127.8	130	640900
589	2008-01-16T00:00:00	130	129.6	126	127.5	215200
590	2008-01-17T00:00:00	127.5	127.95	123.5	123.75	462000
591	2008-01-18T00:00:00	123.75	127	122.25	126.85	200800
592	2008-01-21T00:00:00	126.85	129.9	122.5	126.8	488400
593	2008-01-22T00:00:00	126.8	126.7	123.7	124.7	250700
594	2008-01-23T00:00:00	124.7	126	123.25	124.25	295400
595	2008-01-24T00:00:00	124.25	125.2	123.1	123.2	167700
596	2008-01-25T00:00:00	123.2	125.5	123	125.5	309800
597	2008-01-28T00:00:00	125.5	127.75	124.25	124.65	281400
598	2008-01-29T00:00:00	124.65	127.45	125	126.65	573900
599	2008-01-30T00:00:00	126.65	127.8	125.85	126.75	182300
600	2008-01-31T00:00:00	126.75	130.5	125.35	128.75	680000
601	2008-02-01T00:00:00	128.75	128.8	127	127	153600
602	2008-02-04T00:00:00	127	128.25	126	126.3	334200
603	2008-02-06T00:00:00	126.3	127	126	126.25	37600
604	2008-02-07T00:00:00	126.25	126.1	124.1	125	54600
605	2008-02-08T00:00:00	125	126.9	124.4	126.9	111300
606	2008-02-11T00:00:00	126.9	128.5	125	127.5	150800
607	2008-02-12T00:00:00	127.5	133.8	127	133.8	2955100
608	2008-02-13T00:00:00	133.8	135.6	132.7	134	2185900
609	2008-02-14T00:00:00	134	138.4	134	137	3134500
610	2008-02-15T00:00:00	137	140.35	137.25	139.25	5950600
611	2008-02-19T00:00:00	139.25	144.4	138	141.7	3678100
612	2008-02-20T00:00:00	141.7	146	139.5	145.5	5500200
613	2008-02-21T00:00:00	145.5	152.75	146.25	152.75	3471300
614	2008-02-22T00:00:00	152.75	156	150	154.5	3390600
615	2008-02-25T00:00:00	154.5	161.5	151.55	151.55	3754400
616	2008-02-26T00:00:00	151.55	157.6	151.55	156.45	1707800
617	2008-02-27T00:00:00	156.45	159.5	154.8	155.5	3219800
618	2008-02-28T00:00:00	155.5	157.4	155	155.5	1539200
619	2008-02-29T00:00:00	155.5	156.5	151.2	153.6	4104500
620	2008-03-03T00:00:00	153.6	154.5	149.1	152.9	532200
621	2008-03-04T00:00:00	152.9	153.65	148	151	479200
622	2008-03-05T00:00:00	151	153.2	148.5	149.9	326900
623	2008-03-06T00:00:00	149.9	152.1	142.45	144.9	1182300
624	2008-03-07T00:00:00	144.9	145.35	141.15	144.9	170600
625	2008-03-10T00:00:00	144.9	146.6	140.65	141	200900
626	2008-03-11T00:00:00	141	141	138.5	139	367900
627	2008-03-12T00:00:00	139	143.7	139.35	143.55	366600
628	2008-03-13T00:00:00	143.55	146.2	139.55	140.2	433600
629	2008-03-14T00:00:00	140.2	142	139.05	139.75	62500
630	2008-03-17T00:00:00	139.75	141	138.5	139.25	64500
631	2008-03-18T00:00:00	139.25	140	133.25	138.45	205600
632	2008-03-19T00:00:00	138.45	142	138	142	129200
633	2008-03-24T00:00:00	117.08	121.8	118.8	120	355700
634	2008-03-25T00:00:00	120	121.8	118	120.5	88400
635	2008-03-26T00:00:00	120.5	121.5	119	120.45	143700
636	2008-03-27T00:00:00	120.45	122.5	120	120.8	184300
637	2008-03-28T00:00:00	120.8	121.4	120.15	120.55	46900
638	2008-03-31T00:00:00	120.55	120.5	118	120.5	38800
639	2008-04-01T00:00:00	120.5	122.45	120.25	122	329300
640	2008-04-02T00:00:00	122	124	121.1	122.85	518400
641	2008-04-03T00:00:00	122.85	123.25	120.5	122.5	176600
642	2008-04-04T00:00:00	122.5	124.3	122	123.1	210800
643	2008-04-07T00:00:00	123.1	123.45	121.5	122.8	120600
644	2008-04-08T00:00:00	122.8	122	118	121.9	173100
645	2008-04-09T00:00:00	121.9	123.5	119.9	120	200400
646	2008-04-10T00:00:00	120	122.25	118.5	119.5	413300
647	2008-04-11T00:00:00	119.5	120.45	118.5	120	121100
648	2008-04-14T00:00:00	120	120.95	119.1	119.9	172000
649	2008-04-15T00:00:00	119.9	124.45	120	124	857100
650	2008-04-16T00:00:00	124	125.7	123	125	744000
651	2008-04-17T00:00:00	125	125.75	123.2	124.95	328700
652	2008-04-18T00:00:00	124.95	125	123	123.95	124500
653	2008-04-21T00:00:00	123.95	124	121.25	121.6	150700
654	2008-04-22T00:00:00	121.6	123.5	120.15	121.5	293100
655	2008-04-23T00:00:00	121.5	122	119.05	121	238800
656	2008-04-24T00:00:00	121	121.8	119	119.5	83700
657	2008-04-25T00:00:00	119.5	121.7	118.05	121.7	307300
658	2008-04-28T00:00:00	121.7	122	119.5	119.99	29000
659	2008-04-29T00:00:00	119.99	121	118.5	119.89	123900
660	2008-04-30T00:00:00	119.89	118.75	114.01	117.99	160100
661	2008-05-02T00:00:00	117.99	117	113	114.92	285000
662	2008-05-05T00:00:00	114.92	116	112.5	114.25	340400
663	2008-05-06T00:00:00	114.25	117	111	112	213800
664	2008-05-07T00:00:00	112	113.5	110	113.45	92700
665	2008-05-08T00:00:00	113.45	117	113	113.99	197400
666	2008-05-09T00:00:00	113.99	115.5	111.55	114.4	62900
667	2008-05-12T00:00:00	114.4	114.7	111.05	114.7	37300
668	2008-05-13T00:00:00	114.7	116.36	112	112	341300
669	2008-05-14T00:00:00	112	113.7	112.7	113.2	76600
670	2008-05-15T00:00:00	113.2	113.4	112	112.99	22400
671	2008-05-16T00:00:00	112.99	112.89	110.1	112.89	28700
672	2008-05-19T00:00:00	112.89	112	107.25	109.45	72800
673	2008-05-20T00:00:00	109.45	110	106	110	133500
674	2008-05-21T00:00:00	110	110.4	104.5	104.5	265300
675	2008-05-22T00:00:00	104.5	103.89	99.28	99.28	1179300
676	2008-05-23T00:00:00	99.28	96	94.32	94.32	189100
677	2008-05-26T00:00:00	94.32	89.61	89.61	89.61	321600
678	2008-05-27T00:00:00	89.61	92.9	90	91.55	257800
679	2008-05-28T00:00:00	91.55	92.55	86.98	86.98	135400
680	2008-05-29T00:00:00	86.98	84.49	82.64	83	380700
681	2008-05-30T00:00:00	83	85.9	78.85	84	279600
682	2008-06-02T00:00:00	84	86.9	82.15	85	58100
683	2008-06-03T00:00:00	85	89.25	83.7	89.25	671900
684	2008-06-04T00:00:00	89.25	93.71	91.51	93.71	418500
685	2008-06-05T00:00:00	93.71	97.4	91.5	92	899500
686	2008-06-06T00:00:00	92	93.75	87.4	93	225400
687	2008-06-09T00:00:00	93	92.98	88.35	88.35	308400
688	2008-06-10T00:00:00	88.35	90	85	89	165900
689	2008-06-11T00:00:00	89	91.4	84.55	89.5	1007800
690	2008-06-12T00:00:00	89.5	88.99	86.3	88	105000
691	2008-06-13T00:00:00	88	86.7	84.56	85	69500
692	2008-06-16T00:00:00	85	85.02	80.75	80.75	276500
693	2008-06-17T00:00:00	80.75	80.49	76.72	79.5	99300
694	2008-06-18T00:00:00	79.5	83	77.5	79.25	139400
695	2008-06-19T00:00:00	79.25	77.99	75.29	75.29	148400
696	2008-06-20T00:00:00	75.29	78	71.55	71.55	681800
697	2008-06-23T00:00:00	71.55	73.5	67.98	67.98	251800
698	2008-06-24T00:00:00	67.98	74.77	69.5	74.77	368200
699	2008-06-25T00:00:00	74.77	82.24	75	82	204800
700	2008-06-26T00:00:00	82	89	82.2	87	1008600
701	2008-06-27T00:00:00	87	87.9	86.13	86.13	18200
702	2008-06-30T00:00:00	86.13	85.27	85.27	85.27	3900
703	2008-07-01T00:00:00	85.27	84.42	84.42	84.42	2000
704	2008-07-01T00:00:00	85.27	84.42	84.42	84.42	2000
705	2008-07-04T00:00:00	84.42	83.58	83.58	83.58	100
706	2008-07-07T00:00:00	83.58	83.58	83.58	83.58	100
707	2008-07-08T00:00:00	83.58	82.75	82.75	82.75	100
708	2008-07-09T00:00:00	82.75	81.93	81.93	81.93	500
709	2008-07-10T00:00:00	81.93	81.93	81.93	81.93	500
710	2008-07-11T00:00:00	81.93	81.12	81.12	81.12	10000
711	2008-07-14T00:00:00	81.12	77.07	77.07	77.07	120900
712	2008-07-15T00:00:00	77.07	74.2	73.22	73.22	261600
713	2008-07-16T00:00:00	73.22	71.01	69.56	69.56	53400
714	2008-07-17T00:00:00	69.56	66.1	66.09	66.09	46800
715	2008-07-18T00:00:00	66.09	69.39	64	69.39	173200
716	2008-07-21T00:00:00	69.39	70.9	66	68	58000
717	2008-07-22T00:00:00	68	71.4	68.9	71.4	50300
718	2008-07-23T00:00:00	71.4	74.97	72.1	74.97	496800
719	2008-07-24T00:00:00	74.97	78.71	72	78.71	166700
720	2008-07-25T00:00:00	78.71	82.64	79.25	81.99	566100
721	2008-07-28T00:00:00	81.99	78.9	77.9	77.9	69400
722	2008-07-29T00:00:00	77.9	75	74.01	74.01	444900
723	2008-07-30T00:00:00	74.01	76.9	74.8	76.19	522500
724	2008-07-31T00:00:00	76.19	75.01	72.4	73.5	61600
725	2008-08-01T00:00:00	73.5	71.5	69.83	69.83	33500
726	2008-08-04T00:00:00	69.83	72.6	66.34	72.6	336600
727	2008-08-05T00:00:00	72.6	70.5	68.97	70.5	70200
728	2008-08-06T00:00:00	70.5	69.8	66.98	69.8	43400
729	2008-08-07T00:00:00	69.8	69.5	66.31	68.99	80600
730	2008-08-08T00:00:00	68.99	71	66.75	71	34800
731	2008-08-11T00:00:00	71	73.8	69.25	73.8	85400
732	2008-08-12T00:00:00	73.8	73.75	70.12	71.8	92000
733	2008-08-13T00:00:00	71.8	71.85	69	70	140600
734	2008-08-15T00:00:00	70	70.7	69	70.65	93100
735	2008-08-18T00:00:00	70.65	74	68	74	447500
736	2008-08-19T00:00:00	74	76	70.85	72.28	250400
737	2008-08-20T00:00:00	72.28	70.4	68.67	68.67	20200
738	2008-08-21T00:00:00	68.67	67.49	65.24	65.25	260000
739	2008-08-22T00:00:00	65.25	68	61.99	68	830000
740	2008-08-25T00:00:00	68	65	64.6	64.6	183200
741	2008-08-26T00:00:00	64.6	64.5	61.37	61.37	580600
742	2008-08-27T00:00:00	61.37	58.5	58.31	58.31	71300
743	2008-08-28T00:00:00	58.31	61.2	58.31	61.2	107600
744	2008-08-29T00:00:00	61.2	60.05	58.31	58.31	234300
745	2008-09-01T00:00:00	58.31	59.38	58.31	58.31	324000
746	2008-09-02T00:00:00	58.31	58.99	58.31	58.31	197300
747	2008-09-03T00:00:00	58.31	60.99	58.31	60.99	29600
748	2008-09-04T00:00:00	60.99	64	58.31	64	217200
749	2008-09-05T00:00:00	64	62.85	60.8	62.85	94900
750	2008-09-08T00:00:00	62.85	64	59.75	64	46100
751	2008-09-09T00:00:00	64	63	60.8	60.8	33800
752	2008-09-10T00:00:00	60.8	63	59.15	62.5	42000
753	2008-09-11T00:00:00	62.5	61.9	59.38	59.38	59900
754	2008-09-12T00:00:00	57.88	58.49	57.88	57.88	42000
755	2008-09-15T00:00:00	57.88	57.88	57.88	57.88	200
756	2008-09-16T00:00:00	57.88	57.88	57.88	57.88	100
757	2008-09-18T00:00:00	57.88	57.88	57.88	57.88	2900
758	2008-12-15T00:00:00	57.88	54.99	54.99	54.99	0
759	2008-12-16T00:00:00	54.99	52.25	52.25	52.25	100
760	2008-12-17T00:00:00	52.25	49.64	49.64	49.64	0
761	2008-12-18T00:00:00	49.64	47.16	47.16	47.16	0
762	2008-12-19T00:00:00	47.16	44.81	44.81	44.81	0
763	2008-12-22T00:00:00	44.81	42.57	42.57	42.57	0
764	2008-12-23T00:00:00	42.57	40.45	40.45	40.45	0
765	2008-12-24T00:00:00	40.45	38.43	38.43	38.43	0
766	2008-12-26T00:00:00	38.43	36.51	36.51	36.51	0
767	2008-12-29T00:00:00	36.51	34.69	34.69	34.69	8500
768	2008-12-30T00:00:00	34.69	32.96	32.96	32.96	2000
769	2008-12-31T00:00:00	32.96	31.32	31.32	31.32	0
770	2009-01-01T00:00:00	31.32	29.76	29.76	29.76	6200
771	2009-01-02T00:00:00	29.76	31.24	28.28	31.24	750900
772	2009-01-05T00:00:00	31.24	32.8	31	32.8	421400
773	2009-01-06T00:00:00	32.8	34.35	33.25	33.8	175400
774	2009-01-09T00:00:00	33.8	34.2	32.11	32.72	197700
775	2009-01-12T00:00:00	32.72	34.35	31.61	33	157700
776	2009-01-13T00:00:00	33	33.65	33	33.05	30900
777	2009-01-14T00:00:00	33.05	32.48	31.4	31.4	110200
778	2009-01-15T00:00:00	31.4	30.15	29.83	29.83	46700
779	2009-01-16T00:00:00	29.83	28.9	28.34	28.34	18700
780	2009-01-19T00:00:00	28.34	27.85	26.93	26.93	13800
781	2009-01-20T00:00:00	26.93	27.89	25.59	25.61	75300
782	2009-01-21T00:00:00	25.61	26.3	24.33	24.33	50600
783	2009-01-22T00:00:00	24.33	23.2	23.12	23.12	57700
784	2009-01-23T00:00:00	23.12	22.1	21.97	21.97	55500
785	2009-01-26T00:00:00	21.97	21.15	20.88	20.88	102400
786	2009-01-27T00:00:00	20.88	21.65	19.85	20.91	157500
787	2009-01-28T00:00:00	20.91	21.95	21.95	21.95	80100
788	2009-01-29T00:00:00	21.95	23.04	23.04	23.04	26600
789	2009-01-30T00:00:00	23.04	24.19	22.1	24.19	225100
790	2009-02-02T00:00:00	24.19	25.39	23.2	25.39	151300
791	2009-02-03T00:00:00	25.39	26.65	25	26.65	100400
792	2009-02-04T00:00:00	26.65	27.98	27.5	27.98	232300
793	2009-02-06T00:00:00	27.98	29.37	29.37	29.37	108700
794	2009-02-09T00:00:00	29.37	30.83	27.95	30.82	812900
795	2009-02-10T00:00:00	30.82	32.36	30.9	32.21	647100
796	2009-02-11T00:00:00	32.21	33.82	30.6	30.67	471900
797	2009-02-12T00:00:00	30.67	30.98	29.14	29.14	170400
798	2009-02-13T00:00:00	29.14	30.59	27.69	30.58	262300
799	2009-02-16T00:00:00	30.58	32.1	31.11	31.9	181800
800	2009-02-17T00:00:00	31.9	33.49	30.7	33.49	460000
801	2009-02-18T00:00:00	33.49	35.16	32.75	35.16	468100
802	2009-02-19T00:00:00	35.16	36.91	35.5	36.91	314700
803	2009-02-20T00:00:00	36.91	38.75	37.5	38.09	374500
804	2009-02-23T00:00:00	38.09	38.75	36.19	36.26	321200
805	2009-02-24T00:00:00	36.26	36.99	34.71	36.34	111900
806	2009-02-25T00:00:00	36.34	36.75	34.53	34.53	88600
807	2009-02-26T00:00:00	34.53	34.53	32.81	33.35	192300
808	2009-02-27T00:00:00	33.35	34.5	32.1	34.27	38800
809	2009-03-02T00:00:00	34.27	33.95	32.56	32.56	161900
810	2009-03-03T00:00:00	32.56	32.5	30.94	30.94	166100
811	2009-03-04T00:00:00	30.94	32.48	29.99	32.48	115800
812	2009-03-05T00:00:00	32.48	34.1	31.07	31.88	212000
813	2009-03-06T00:00:00	31.88	32	31	31.8	123300
814	2009-03-09T00:00:00	31.8	31.8	30.45	30.71	83400
815	2009-03-11T00:00:00	30.71	32.24	30	30.38	289300
816	2009-03-12T00:00:00	30.38	31.89	30.2	31.46	209000
817	2009-03-13T00:00:00	31.46	32.25	31.05	31.52	117500
818	2009-03-16T00:00:00	31.52	33.09	33.09	33.09	12900
819	2009-03-17T00:00:00	33.09	34.74	33.55	33.87	667800
820	2009-03-18T00:00:00	33.87	35.56	33.71	35.56	459600
821	2009-03-19T00:00:00	35.56	37.33	36.4	37.24	531700
822	2009-03-20T00:00:00	32.95	34.59	33.2	33.51	165500
823	2009-03-24T00:00:00	33.51	35.18	34	35.18	144000
824	2009-03-25T00:00:00	35.18	36.93	36.16	36.93	243900
825	2009-03-26T00:00:00	36.93	38.77	36.8	38.59	290300
826	2009-03-27T00:00:00	38.59	40.51	38.35	40.51	222300
827	2009-03-30T00:00:00	40.51	42.53	40.32	40.67	451600
828	2009-03-31T00:00:00	40.67	40.5	38.64	38.74	527100
829	2009-04-01T00:00:00	38.74	40	38.4	38.56	108600
830	2009-04-02T00:00:00	38.56	40	38.2	39.56	184100
831	2009-04-03T00:00:00	39.56	41.53	39	41.36	404700
832	2009-04-06T00:00:00	41.36	43.42	41	43.39	796800
833	2009-04-07T00:00:00	43.39	45.55	43.65	45.55	367000
834	2009-04-08T00:00:00	45.55	47.82	45.1	47.07	553800
835	2009-04-09T00:00:00	47.07	49.42	47.2	49.42	348800
836	2009-04-10T00:00:00	49.42	51.89	50	51.54	611300
837	2009-04-13T00:00:00	51.54	52.55	49.2	49.66	1330100
838	2009-04-14T00:00:00	49.66	50.39	47.18	47.18	349500
839	2009-04-15T00:00:00	47.18	46.7	44.83	44.99	553600
840	2009-04-16T00:00:00	44.99	46	42.75	42.75	707300
841	2009-04-17T00:00:00	42.75	42.2	40.62	40.66	823700
842	2009-04-20T00:00:00	40.66	42.69	40.11	42.69	937600
843	2009-04-21T00:00:00	42.69	44.82	42.75	43.79	1072600
844	2009-04-22T00:00:00	43.79	45.15	41.61	43.59	522500
845	2009-04-23T00:00:00	43.59	44.25	41.6	41.83	262500
846	2009-04-24T00:00:00	41.83	43.92	40.5	43.92	427300
847	2009-04-27T00:00:00	43.92	45	43	43.21	1099400
848	2009-04-28T00:00:00	43.21	45	42.05	44.41	222400
849	2009-04-29T00:00:00	44.41	45.2	43.5	43.53	310200
850	2009-04-30T00:00:00	43.53	43.5	42	42.64	221400
851	2009-05-04T00:00:00	42.64	43.35	41.13	41.67	218000
852	2009-05-05T00:00:00	41.67	42.89	41	42.11	101800
853	2009-05-06T00:00:00	42.11	43.5	42	43.38	117900
854	2009-05-07T00:00:00	43.38	42.91	41.25	42	151400
855	2009-05-08T00:00:00	42	43.3	40.9	41.77	65800
856	2009-05-11T00:00:00	41.77	42.4	40.6	40.67	129200
857	2009-05-12T00:00:00	40.67	42.64	40.65	42.47	116000
858	2009-05-13T00:00:00	42.47	43.3	41.5	41.93	202600
859	2009-05-14T00:00:00	41.93	42.5	41.01	41.94	41700
860	2009-05-15T00:00:00	41.94	42.4	41.5	41.7	54500
861	2009-05-18T00:00:00	41.7	41.94	41.2	41.34	31600
862	2009-05-19T00:00:00	41.34	42	40.63	41.14	29900
863	2009-05-20T00:00:00	41.14	41.1	40	40.77	71100
864	2009-05-21T00:00:00	40.77	40.75	39.05	40.25	92200
865	2009-05-22T00:00:00	40.25	41.75	40.4	40.79	99300
866	2009-05-25T00:00:00	40.79	41.3	40.5	40.93	58300
867	2009-05-26T00:00:00	40.93	41	40.5	40.52	58600
868	2009-05-27T00:00:00	40.52	41.75	40.2	41.07	64500
869	2009-05-28T00:00:00	41.07	41.75	40.8	41.55	56300
870	2009-05-29T00:00:00	41.55	42.75	40.5	40.54	143100
871	2009-06-01T00:00:00	40.54	40.6	39.5	39.74	71900
872	2009-06-02T00:00:00	39.74	39.75	38.3	38.37	55700
873	2009-06-03T00:00:00	38.37	40	37.72	38.79	55400
874	2009-06-04T00:00:00	38.79	38.5	37.4	37.44	28500
875	2009-06-05T00:00:00	37.44	39.31	36.8	38.81	116500
876	2009-06-08T00:00:00	38.81	39.85	38.01	39.36	37400
877	2009-06-09T00:00:00	39.36	40.3	39.4	40.06	185800
878	2009-06-10T00:00:00	40.06	40.1	38.8	39.64	55800
879	2009-06-11T00:00:00	39.64	39.99	39.26	39.68	14900
880	2009-06-12T00:00:00	39.68	39.9	38.9	39.81	13100
881	2009-06-15T00:00:00	39.81	39.8	38.6	39.51	32000
882	2009-06-16T00:00:00	39.51	40.3	38	38.43	24600
883	2009-06-17T00:00:00	38.43	39.75	37.9	39.39	159400
884	2009-06-18T00:00:00	39.39	39.2	38.21	38.47	63500
885	2009-06-19T00:00:00	38.47	38.9	37.3	37.93	63500
886	2009-06-22T00:00:00	37.93	38.6	36.92	37.04	96000
887	2009-06-23T00:00:00	37.04	37.95	35.6	36.29	103500
888	2009-06-24T00:00:00	36.29	36	35	35.91	31400
889	2009-06-25T00:00:00	35.91	37.1	35.7	36.93	168000
890	2009-06-26T00:00:00	36.93	37.4	36.2	36.39	51300
891	2009-06-29T00:00:00	36.39	37.16	36.7	37	30300
892	2009-06-30T00:00:00	37	37.99	36.7	37.6	56000
893	2009-07-01T00:00:00	37.6	38.7	37.26	38.53	106800
894	2009-07-02T00:00:00	38.53	40.45	38.99	40.35	239900
895	2009-07-03T00:00:00	40.35	40.6	39.7	39.91	79600
896	2009-07-06T00:00:00	39.91	40.39	39.5	39.99	161100
897	2009-07-07T00:00:00	39.99	40.79	39.6	39.98	104900
898	2009-07-08T00:00:00	39.98	40	39	39.93	44100
899	2009-07-09T00:00:00	39.93	40	38.7	39.46	40600
900	2009-07-10T00:00:00	39.46	40.3	38.71	39.96	45400
901	2009-07-13T00:00:00	39.96	40.81	39.72	40.46	221800
902	2009-07-14T00:00:00	40.46	42.48	40.2	41.59	318800
903	2009-07-15T00:00:00	41.59	43	41.41	42.92	188300
904	2009-07-16T00:00:00	42.92	43.7	42.2	43.36	148400
905	2009-07-17T00:00:00	43.36	43.5	42.75	43.34	28000
906	2009-07-20T00:00:00	43.34	43.74	42.5	42.88	19600
907	2009-07-21T00:00:00	42.88	43	41.8	42.99	72988
908	2009-07-22T00:00:00	42.99	43.37	41.5	42.43	165705
909	2009-07-23T00:00:00	42.43	43.5	42.5	43.09	201127
910	2009-07-24T00:00:00	43.09	43.05	42	42.91	98000
911	2009-07-27T00:00:00	42.91	43.1	42.63	42.72	111337
912	2009-07-28T00:00:00	42.72	42.8	41.4	42.02	13936
913	2009-07-29T00:00:00	42.02	42.5	41.01	41.34	17342
914	2009-07-30T00:00:00	41.34	43	41	42.13	63887
915	2009-07-31T00:00:00	42.13	43	41.4	42.96	44840
916	2009-08-03T00:00:00	42.96	42.7	42	42.57	31252
917	2009-08-04T00:00:00	42.57	42.55	41.8	42.33	49371
918	2009-08-05T00:00:00	42.33	42.5	41.61	42.35	37022
919	2009-08-06T00:00:00	42.35	42.3	40.25	41.79	122015
920	2009-08-07T00:00:00	41.79	42	41	41.94	36597
921	2009-08-10T00:00:00	41.94	43.1	41.55	42.83	179874
922	2009-08-11T00:00:00	42.83	44.97	42.25	43.98	1022843
923	2009-08-12T00:00:00	43.98	44.85	43.75	43.98	369204
924	2009-08-13T00:00:00	43.98	44.9	44	44.02	275916
925	2009-08-17T00:00:00	44.02	44.4	42.95	43.54	111641
926	2009-08-18T00:00:00	43.54	43.9	43.03	43.56	33405
927	2009-08-19T00:00:00	43.56	43.74	43.25	43.27	32976
928	2009-08-20T00:00:00	43.27	43.69	42.75	43.18	43445
929	2009-08-21T00:00:00	43.18	44	43.1	43.85	14862
930	2009-08-24T00:00:00	43.85	44	43.5	43.94	180770
931	2009-08-25T00:00:00	43.94	44	43.4	43.5	154094
932	2009-08-26T00:00:00	43.5	43.99	43.37	43.87	37711
933	2009-08-27T00:00:00	43.87	44.1	43.2	43.69	171295
934	2009-08-28T00:00:00	43.69	44.4	43.7	44.37	227971
935	2009-08-31T00:00:00	44.37	45.18	44.3	44.95	167129
936	2009-09-01T00:00:00	42.95	45.05	43.5	44.5	532931
937	2009-09-02T00:00:00	44.5	46.72	44.4	46.72	1116751
938	2009-09-03T00:00:00	46.72	48.4	46	46.37	799889
939	2009-09-04T00:00:00	46.37	48	46.26	47.52	266753
940	2009-09-07T00:00:00	47.52	48.5	47.1	47.57	236125
941	2009-09-08T00:00:00	47.57	47.6	46.25	46.8	143100
942	2009-09-09T00:00:00	46.8	48	46.25	47.85	309915
943	2009-09-10T00:00:00	47.85	47.95	46.5	47.17	256939
944	2009-09-11T00:00:00	47.17	48.1	46.75	46.96	325241
945	2009-09-14T00:00:00	46.96	47.5	46.65	46.74	150856
946	2009-09-15T00:00:00	46.74	47.15	46.2	46.82	58221
947	2009-09-16T00:00:00	46.82	47.3	46.07	46.79	130403
948	2009-09-17T00:00:00	46.79	47.75	46.61	47.43	446394
949	2009-09-18T00:00:00	47.43	49.8	47.5	48.09	3384984
950	2009-09-24T00:00:00	48.09	50.49	48.11	50.16	1237115
951	2009-09-25T00:00:00	50.16	52.5	49.5	50.3	596536
952	2009-09-28T00:00:00	50.3	50	48.5	48.57	220730
953	2009-09-29T00:00:00	48.57	50	48.4	49.42	241501
954	2009-09-30T00:00:00	49.42	49.84	46.95	47.11	390052
955	2009-10-01T00:00:00	47.11	48.5	47.01	47.91	135518
956	2009-10-02T00:00:00	47.91	49.5	47.4	49.12	207193
957	2009-10-05T00:00:00	49.12	50.89	49.11	49.72	352821
958	2009-10-06T00:00:00	49.72	52.15	50	51.56	647197
959	2009-10-07T00:00:00	51.56	54.13	51.99	54.13	527147
960	2009-10-08T00:00:00	54.13	56.3	53.5	54.85	894816
961	2009-10-09T00:00:00	54.85	56.93	54.99	55.43	512837
962	2009-10-12T00:00:00	55.43	55.55	53.5	54.55	215133
963	2009-10-13T00:00:00	54.55	54.95	53.7	54.69	83214
964	2009-10-14T00:00:00	54.69	56.9	54.5	55.69	570297
965	2009-10-15T00:00:00	55.69	56.5	54.25	55.78	137775
966	2009-10-16T00:00:00	55.78	56.25	54.1	55.32	159465
967	2009-10-19T00:00:00	55.32	55.8	52.56	52.56	255084
968	2009-10-20T00:00:00	52.56	55.18	50.2	54.88	718279
969	2009-10-21T00:00:00	54.88	55	52.14	52.14	480497
970	2009-10-22T00:00:00	52.14	52.69	50	51.84	165062
971	2009-10-23T00:00:00	51.84	52.45	50.1	50.59	184093
972	2009-10-26T00:00:00	50.59	53.11	51.7	53.11	604324
973	2009-10-27T00:00:00	53.11	55.76	55.3	55.76	629263
974	2009-10-28T00:00:00	55.76	57.4	54.25	54.91	1016623
975	2009-10-29T00:00:00	54.91	56.4	53.25	55.86	517732
976	2009-10-30T00:00:00	55.86	58.65	55.75	58.31	860534
977	2009-11-02T00:00:00	58.31	61.2	57.5	58.45	1249330
978	2009-11-03T00:00:00	58.45	60.5	58.7	59.81	566006
979	2009-11-04T00:00:00	59.81	62.8	60.3	62.8	1766658
980	2009-11-05T00:00:00	62.8	63.3	59.66	59.9	871091
981	2009-11-06T00:00:00	59.9	60.5	57.3	58.34	340565
982	2009-11-10T00:00:00	58.34	58.4	55.43	55.71	481570
983	2009-11-11T00:00:00	55.71	58.49	54.75	58.46	957662
984	2009-11-12T00:00:00	58.46	58.9	57.3	57.79	545147
985	2009-11-13T00:00:00	57.79	59.6	57.21	59.13	361043
986	2009-11-16T00:00:00	59.13	62.08	59.2	62.08	908120
987	2009-11-17T00:00:00	62.08	63.3	60.95	61.63	610363
988	2009-11-18T00:00:00	61.63	62.5	59.14	60.09	364312
989	2009-11-19T00:00:00	60.09	60.99	60.12	60.56	177643
990	2009-11-20T00:00:00	60.56	61.5	59.9	60.42	201691
991	2009-11-23T00:00:00	60.42	61	60	60.18	117029
992	2009-11-24T00:00:00	60.18	62.2	60.5	61.59	449357
993	2009-11-25T00:00:00	61.59	62	60.5	60.8	138094
994	2009-11-26T00:00:00	60.8	63.84	60.75	63.84	1314396
995	2009-12-01T00:00:00	63.84	66.3	62	65.25	1595196
996	2009-12-02T00:00:00	65.25	66.25	61.99	62.4	2548084
997	2009-12-03T00:00:00	62.4	63.25	61.85	62.16	474300
998	2009-12-04T00:00:00	62.16	62.65	59.06	59.06	790248
999	2009-12-07T00:00:00	59.06	58.75	57.2	57.53	1015023
1000	2009-12-08T00:00:00	57.53	59.19	56.61	57.47	702969
1001	2009-12-09T00:00:00	57.47	58.85	57	58.21	402232
1002	2009-12-10T00:00:00	58.21	59.36	58	58.27	1211949
1003	2009-12-11T00:00:00	58.27	59	57.55	58.12	299677
1004	2009-12-14T00:00:00	58.12	61	57.05	60.26	1533850
1005	2009-12-15T00:00:00	60.26	61.1	59	59.23	584200
1006	2009-12-16T00:00:00	59.23	59.9	58.5	58.65	459852
1007	2009-12-17T00:00:00	58.65	59.8	58.45	58.52	270618
1008	2009-12-18T00:00:00	58.52	59.4	57.6	58.5	370164
1009	2009-12-21T00:00:00	58.5	59.9	58.5	59.63	328453
1010	2009-12-22T00:00:00	59.63	61	59.61	60.5	950926
1011	2009-12-23T00:00:00	60.5	60.94	59.5	59.63	123549
1012	2009-12-24T00:00:00	59.63	60.4	59.52	60.05	201544
1013	2009-12-29T00:00:00	60.05	60.23	58.06	59.87	52156
1014	2009-12-30T00:00:00	59.87	60.85	60.25	60.54	113263
1015	2009-12-31T00:00:00	60.54	60.65	58.4	58.73	194063
1016	2010-01-04T00:00:00	58.73	59.3	58.05	59.09	24180
1017	2010-01-05T00:00:00	59.09	60.85	59.3	60.46	462039
1018	2010-01-06T00:00:00	60.46	63.48	60.75	62.48	964136
1019	2010-01-07T00:00:00	62.48	63.5	61.75	62.91	464716
1020	2010-01-08T00:00:00	62.91	63.25	61.5	61.92	366855
1021	2010-01-11T00:00:00	61.92	63.25	61.75	62.59	222385
1022	2010-01-12T00:00:00	62.59	63	62.25	62.55	103258
1023	2010-01-13T00:00:00	62.55	63.9	62.35	62.56	559602
1024	2010-01-14T00:00:00	62.56	63	61.8	62.34	261259
1025	2010-01-15T00:00:00	62.34	64.2	62.5	63.18	819779
1026	2010-01-18T00:00:00	63.18	65.79	62.7	64.47	1767755
1027	2010-01-19T00:00:00	64.47	66	64.8	65.15	1206737
1028	2010-01-20T00:00:00	65.15	65.4	64	64.57	708233
1029	2010-01-21T00:00:00	64.57	65.4	63	63.77	223177
1030	2010-01-22T00:00:00	63.77	64.39	63.5	63.68	65969
1031	2010-01-25T00:00:00	63.68	64.5	63.26	63.74	55517
1032	2010-01-26T00:00:00	63.74	65	63.56	63.99	187400
1033	2010-01-27T00:00:00	63.99	64.5	62.5	62.81	120722
1034	2010-01-28T00:00:00	62.81	63.25	60.1	62.07	90707
1035	2010-01-29T00:00:00	62.07	62.9	61.4	61.63	144316
1036	2010-02-01T00:00:00	61.63	62.2	61.3	61.69	257448
1037	2010-02-02T00:00:00	61.69	63.5	61.9	62.32	334672
1038	2010-02-03T00:00:00	62.32	63	62	62.36	169000
1039	2010-02-04T00:00:00	62.36	63.45	62.7	63.01	210005
1040	2010-02-08T00:00:00	63.01	63.35	62.4	62.54	72492
1041	2010-02-09T00:00:00	62.54	63	62.46	62.53	94999
1042	2010-02-10T00:00:00	62.53	63.49	62.6	62.88	181817
1043	2010-02-11T00:00:00	62.88	66.02	63	65.45	1014616
1044	2010-02-12T00:00:00	65.45	67.1	65.82	66.07	891341
1045	2010-02-15T00:00:00	66.07	68.03	64.1	66.85	1455682
1046	2010-02-16T00:00:00	66.85	69	67	68.53	1348330
1047	2010-02-17T00:00:00	68.53	69.6	66.61	67.37	3446345
1048	2010-02-18T00:00:00	67.37	68.06	66.6	66.75	499544
1049	2010-02-19T00:00:00	66.75	67.1	66.1	66.38	342283
1050	2010-02-22T00:00:00	66.38	67.6	66	67.05	434984
1051	2010-02-23T00:00:00	67.05	68.19	66	66.65	487186
1052	2010-02-24T00:00:00	66.65	67	64.8	65.35	210652
1053	2010-02-25T00:00:00	65.35	66	63.42	64.56	207577
1054	2010-02-26T00:00:00	64.56	64.75	64.04	64.15	57472
1055	2010-03-01T00:00:00	64.15	64.45	62.3	63.21	106650
1056	2010-03-02T00:00:00	63.21	64	61.65	63.05	101122
1057	2010-03-03T00:00:00	63.05	63.6	62	62.05	70155
1058	2010-03-04T00:00:00	62.05	62.6	61.51	61.95	174107
1059	2010-03-05T00:00:00	61.95	63.49	61.5	63.19	199490
1060	2010-03-08T00:00:00	63.19	65.1	62	64.16	380938
1061	2010-03-09T00:00:00	64.16	65.2	64	64.11	241677
1062	2010-03-10T00:00:00	64.11	65.4	64.05	64.5	177020
1063	2010-03-11T00:00:00	64.5	65.24	64.5	64.78	184731
1064	2010-03-12T00:00:00	64.78	65.2	64.61	64.97	184398
1065	2010-03-15T00:00:00	64.97	66.09	65	65.67	304458
1066	2010-03-16T00:00:00	65.67	66	63.31	64.13	349523
1067	2010-03-17T00:00:00	64.13	64.79	63.8	64.21	173181
1068	2010-03-18T00:00:00	64.21	64.5	63.6	63.85	193770
1069	2010-03-19T00:00:00	56.23	59	55	57.18	582018
1070	2010-03-22T00:00:00	57.18	56.7	56.08	56.29	90283
1071	2010-03-24T00:00:00	56.29	59.1	56.15	59.05	860772
1072	2010-03-25T00:00:00	59.05	59.8	58.75	59.06	113412
1073	2010-03-26T00:00:00	59.06	60.25	58.5	60.03	353465
1074	2010-03-29T00:00:00	60.03	60.5	59.4	59.71	141755
1075	2010-03-30T00:00:00	59.71	60	59.5	59.57	154376
1076	2010-03-31T00:00:00	59.57	60.6	59.6	60.01	342781
1077	2010-04-01T00:00:00	60.01	61	60.5	60.52	316193
1078	2010-04-02T00:00:00	60.52	61.3	60.03	61	149311
1079	2010-04-05T00:00:00	61	61.75	60.5	61.37	318862
1080	2010-04-06T00:00:00	61.37	63.5	61.5	62.44	486432
1081	2010-04-07T00:00:00	62.44	65	62.5	63.8	592626
1082	2010-04-08T00:00:00	63.8	64.99	63	64.38	268169
1083	2010-04-09T00:00:00	64.38	64.75	63.5	64.09	391082
1084	2010-04-12T00:00:00	64.09	64.59	63.45	64	454046
1085	2010-04-13T00:00:00	64	64.1	63.5	63.58	519320
1086	2010-04-14T00:00:00	63.58	64	63.25	63.47	98534
1087	2010-04-15T00:00:00	63.47	64.8	63.2	63.99	735248
1088	2010-04-16T00:00:00	63.99	64.4	63.5	63.74	13118
1089	2010-04-19T00:00:00	63.74	63.99	63.49	63.5	7582
1090	2010-04-20T00:00:00	63.5	66.67	63.9	65.72	861154
1091	2010-04-21T00:00:00	65.72	67	65	66.36	1436073
1092	2010-04-22T00:00:00	66.36	67	65.55	65.79	357018
1093	2010-04-23T00:00:00	65.79	66.5	64.8	66	148291
1094	2010-04-26T00:00:00	66	66.6	65.3	65.52	156662
1095	2010-04-27T00:00:00	65.52	66	64.2	65.07	518358
1096	2010-04-28T00:00:00	65.07	65.49	63.75	64.39	355543
1097	2010-04-29T00:00:00	64.39	64.77	63.7	63.77	138321
1098	2010-04-30T00:00:00	63.77	64.49	63.01	63.92	500739
1099	2010-05-03T00:00:00	63.92	64.3	62.76	63.07	99845
1100	2010-05-04T00:00:00	63.07	65.9	63.5	64.91	251366
1101	2010-05-05T00:00:00	64.91	64.44	63.6	63.97	85746
1102	2010-05-06T00:00:00	63.97	64.39	63.32	63.81	16303
1103	2010-05-07T00:00:00	63.81	63.5	62	62.15	69940
1104	2010-05-10T00:00:00	62.15	62	61.3	61.33	32236
1105	2010-05-11T00:00:00	61.33	63.2	60.4	60.99	88862
1106	2010-05-12T00:00:00	60.99	62.5	59.8	60.67	285001
1107	2010-05-13T00:00:00	60.67	61.25	60.31	61.02	22275
1108	2010-05-14T00:00:00	61.02	61.4	60.55	61.01	25235
1109	2010-05-17T00:00:00	61.01	61.35	59.2	59.2	75821
1110	2010-05-18T00:00:00	59.2	60	59.5	59.5	14125
1111	2010-05-19T00:00:00	59.5	59.8	58.6	59.05	12667
1112	2010-05-20T00:00:00	59.05	61	58.5	59.37	57904
1113	2010-05-21T00:00:00	59.37	60.85	58.8	59.35	23500
1114	2010-05-24T00:00:00	59.35	59.5	58.5	59.02	67998
1115	2010-05-25T00:00:00	59.02	59.5	57	57.95	111716
1116	2010-05-26T00:00:00	57.95	58.75	58.1	58.3	25431
1117	2010-05-27T00:00:00	58.3	59.25	56.3	56.39	139731
1118	2010-05-28T00:00:00	56.39	58	55.5	56.7	28232
1119	2010-05-31T00:00:00	56.7	57	55.8	56.02	7125
1120	2010-06-01T00:00:00	56.02	56.9	54.9	55.16	39816
1121	2010-06-02T00:00:00	55.16	57.65	54.6	57.41	14981
1122	2010-06-03T00:00:00	57.41	58.85	57.4	57.8	18657
1123	2010-06-04T00:00:00	57.8	58.93	57.24	57.8	1021157
1124	2010-06-07T00:00:00	57.8	60	58.25	59.56	47089
1125	2010-06-08T00:00:00	59.56	60.8	58.8	59.04	21586
1126	2010-06-09T00:00:00	59.04	59	58.2	58.36	5877
1127	2010-06-10T00:00:00	58.36	58.2	56.6	56.86	35383
1128	2010-06-11T00:00:00	56.86	57.5	56.35	56.59	4940
1129	2010-06-14T00:00:00	56.59	57	55	56.14	41428
1130	2010-06-15T00:00:00	56.14	58	55.75	56.2	112516
1131	2010-06-16T00:00:00	56.2	59.01	56.2	58.58	55042
1132	2010-06-17T00:00:00	58.58	59.48	57.4	58.97	38843
1133	2010-06-18T00:00:00	58.97	59.25	58.5	58.7	355104
1134	2010-06-21T00:00:00	58.7	59.5	58.11	58.39	525107
1135	2010-06-22T00:00:00	58.39	58.9	57.1	57.65	211583
1136	2010-06-23T00:00:00	57.65	58	57.01	57.55	23283
1137	2010-06-24T00:00:00	57.55	58.25	57.1	57.46	89204
1138	2010-06-25T00:00:00	57.46	57.1	56.5	56.51	133459
1139	2010-06-28T00:00:00	56.51	57.75	56.5	56.65	161280
1140	2010-06-29T00:00:00	56.65	57.25	55.6	56.49	82727
1141	2010-06-30T00:00:00	56.49	57.4	55.65	56.95	100608
1142	2010-07-01T00:00:00	56.95	58.49	55.5	57.01	102
1143	2010-07-02T00:00:00	57.01	57.75	55.1	57.12	1620
1144	2010-07-05T00:00:00	57.12	56.75	56.6	56.6	1020
1145	2010-07-06T00:00:00	56.6	56.9	55.65	55.88	1301
1146	2010-07-07T00:00:00	55.88	56.1	54.8	55.93	98224
1147	2010-07-08T00:00:00	55.93	56.95	55.9	56.02	103010
1148	2010-07-09T00:00:00	56.02	56.48	56	56.05	63946
1149	2010-07-12T00:00:00	56.05	56.25	56	56	41813
1150	2010-07-13T00:00:00	56	56.55	56	56.05	104406
1151	2010-07-14T00:00:00	56.05	57	56.2	56.28	220779
1152	2010-07-15T00:00:00	56.28	57	55.6	55.8	202758
1153	2010-07-16T00:00:00	55.8	56.48	55.5	55.55	14654
1154	2010-07-19T00:00:00	55.55	56.25	56	56.09	16551
1155	2010-07-20T00:00:00	56.09	56.75	56.25	56.25	49084
1156	2010-07-21T00:00:00	56.25	56.49	55.76	56	17470
1157	2010-07-22T00:00:00	56	56.89	56	56.11	29732
1158	2010-07-23T00:00:00	56.11	56.6	56	56.02	53648
1159	2010-07-26T00:00:00	56.02	56.69	55.55	56	56440
1160	2010-07-27T00:00:00	56	57.24	56	56.6	154872
1161	2010-07-28T00:00:00	56.6	59	57	57.96	267929
1162	2010-07-29T00:00:00	57.96	59	58	58.51	142682
1163	2010-07-30T00:00:00	58.51	59.7	57.8	59.33	693618
1164	2010-08-02T00:00:00	59.33	58.95	57.75	58.56	181079
1165	2010-08-03T00:00:00	58.56	58.5	58.45	58.49	7700
1166	2010-08-04T00:00:00	58.49	59.1	58.02	58.09	48302
1167	2010-08-05T00:00:00	58.09	58.7	57.9	57.98	120505
1168	2010-08-06T00:00:00	57.98	58.25	56.7	56.79	158607
1169	2010-08-09T00:00:00	56.79	56	53.96	54.03	110114
1170	2010-08-10T00:00:00	54.03	54.2	52.11	52.73	305899
1171	2010-08-11T00:00:00	52.73	54	51	52.24	181651
1172	2010-08-12T00:00:00	52.24	53.29	52	52.94	111395
1173	2010-08-13T00:00:00	52.94	53.95	53	53.24	150729
1174	2010-08-16T00:00:00	53.24	53.99	51.52	51.7	80664
1175	2010-08-17T00:00:00	51.7	53.3	52.57	53.29	60738
1176	2010-08-18T00:00:00	53.29	55.49	53	53.5	39730
1177	2010-08-19T00:00:00	53.5	54.88	53.6	54.19	63157
1178	2010-08-20T00:00:00	54.19	56.89	53.9	55.69	237083
1179	2010-08-23T00:00:00	55.69	56	54.85	54.97	18823
1180	2010-08-24T00:00:00	54.97	55.6	54.2	54.43	7767
1181	2010-08-25T00:00:00	54.43	54.98	53	53.49	45480
1182	2010-08-26T00:00:00	51.49	52.9	51	52.39	15914
1183	2010-08-27T00:00:00	52.39	52.85	50.02	51.08	66809
1184	2010-08-30T00:00:00	51.08	51.99	50.02	50.26	3666
1185	2010-08-31T00:00:00	50.26	51.6	50.2	51.09	87619
1186	2010-09-01T00:00:00	51.09	51	50	50.74	9023
1187	2010-09-02T00:00:00	50.74	51.5	50.75	50.75	517
1188	2010-09-03T00:00:00	50.75	51	50	50.23	3106
1189	2010-09-06T00:00:00	50.23	50.5	50.01	50.5	1250
1190	2010-09-07T00:00:00	50.5	50.95	50.05	50.16	2500
1191	2010-09-08T00:00:00	50.16	51.5	50.9	51.02	3207
1192	2010-09-09T00:00:00	51.02	51.75	48.51	50.48	150034
1193	2010-09-14T00:00:00	50.48	51.89	50.5	51.76	98137
1194	2010-09-15T00:00:00	51.76	52	51.1	51.96	44188
1195	2010-09-16T00:00:00	51.96	52.7	51.55	52	54002
1196	2010-09-17T00:00:00	52	52.5	51.11	52.5	45173
1197	2010-09-20T00:00:00	52.5	52.95	51.5	52.26	16008
1198	2010-09-21T00:00:00	52.26	52.5	51.75	51.75	67210
1199	2010-09-22T00:00:00	51.75	51.5	51.25	51.4	3500
1200	2010-09-23T00:00:00	51.4	51.99	51.1	51.64	6671
1201	2010-09-24T00:00:00	51.64	52	51.48	51.9	31407
1202	2010-09-27T00:00:00	51.9	52	51	51.88	24769
1203	2010-09-28T00:00:00	51.88	52	50.56	50.8	18437
1204	2010-09-29T00:00:00	50.8	51.5	50.5	51.4	85502
1205	2010-09-30T00:00:00	51.4	51.9	50.4	51.48	35402
1206	2010-10-01T00:00:00	51.48	52	50.8	51.05	3992
1207	2010-10-04T00:00:00	51.05	51.8	50.01	51	15867
1208	2010-10-05T00:00:00	51	51	50	50.42	46069
1209	2010-10-06T00:00:00	50.42	51.5	50.64	51.49	99194
1210	2010-10-07T00:00:00	51.49	52	50.8	51.55	145844
1211	2010-10-08T00:00:00	51.55	53.5	51.7	52.19	570076
1212	2010-10-11T00:00:00	52.19	53.89	52	53.17	93897
1213	2010-10-12T00:00:00	53.17	53.7	52.25	52.61	25614
1214	2010-10-13T00:00:00	52.61	52.8	52.49	52.74	78036
1215	2010-10-14T00:00:00	52.74	53.74	52.65	53.48	99554
1216	2010-10-15T00:00:00	53.48	54	53.4	53.51	94977
1217	2010-10-18T00:00:00	53.51	54.7	53.4	54.07	369590
1218	2010-10-19T00:00:00	54.07	55	54.4	54.87	277313
1219	2010-10-20T00:00:00	54.87	55.25	54.02	54.98	30084
1220	2010-10-21T00:00:00	54.98	55.2	54.5	55.13	62098
1221	2010-10-22T00:00:00	55.13	55.89	55	55.53	207795
1222	2010-10-25T00:00:00	55.53	56	55.5	55.8	66661
1223	2010-10-26T00:00:00	55.8	55.99	54.82	55.34	370315
1224	2010-10-27T00:00:00	55.34	56.89	55.15	56.27	1133765
1225	2010-10-28T00:00:00	56.27	57.25	56.05	56.35	1086170
1226	2010-10-29T00:00:00	56.35	56.75	55	55.36	755964
1227	2010-11-01T00:00:00	55.36	56.2	55	55.14	53177
1228	2010-11-02T00:00:00	55.14	56.5	54.96	55.56	283718
1229	2010-11-03T00:00:00	55.56	55.95	55.1	55.3	86360
1230	2010-11-04T00:00:00	55.3	55.95	55.12	55.9	371116
1231	2010-11-05T00:00:00	55.9	56.6	55.6	56.26	906165
1232	2010-11-08T00:00:00	56.26	57.6	56.5	57.01	726016
1233	2010-11-10T00:00:00	57.01	57.24	56.75	56.98	219859
1234	2010-11-11T00:00:00	56.98	58.15	56.6	57.82	1394702
1235	2010-11-12T00:00:00	57.82	57.9	57.1	57.57	37658
1236	2010-11-15T00:00:00	57.57	57.99	57.15	57.82	5550
1237	2010-11-16T00:00:00	57.82	58.89	57.2	58.5	793478
1238	2010-11-22T00:00:00	58.5	59.79	58.7	59.49	413345
1239	2010-11-23T00:00:00	59.49	59.9	59.05	59.27	133672
1240	2010-11-24T00:00:00	59.27	60.79	59	59.47	1004290
1241	2010-11-25T00:00:00	59.47	60	59.26	59.55	59426
1242	2010-11-26T00:00:00	59.55	60.38	59.12	60.08	137821
1243	2010-11-29T00:00:00	60.08	60.9	59.52	60.64	353046
1244	2010-11-30T00:00:00	60.64	61.88	60.1	61.52	253596
1245	2010-12-01T00:00:00	61.52	62	60.7	60.76	348651
1246	2010-12-02T00:00:00	60.76	62	61	61.94	380783
1247	2010-12-03T00:00:00	61.94	63	61.31	62.42	421300
1248	2010-12-06T00:00:00	62.42	63.3	62.6	62.93	62994
1249	2010-12-07T00:00:00	62.93	64.05	61.6	63.98	662821
1250	2010-12-08T00:00:00	63.98	65.1	63.75	64.98	734206
1251	2010-12-09T00:00:00	64.98	64.75	64.05	64.37	51731
1252	2010-12-10T00:00:00	64.37	65.25	64	64.49	45132
1253	2010-12-13T00:00:00	64.49	65.4	64.45	64.56	196397
1254	2010-12-14T00:00:00	64.56	65.8	64.7	65.08	282231
1255	2010-12-15T00:00:00	65.08	65.35	64.49	65.15	39084
1256	2010-12-20T00:00:00	65.15	65.94	65.01	65.39	95468
1257	2010-12-21T00:00:00	65.39	66.49	65.05	65.28	141788
1258	2010-12-22T00:00:00	65.28	65.97	64.31	64.5	56784
1259	2010-12-23T00:00:00	64.5	64.7	63.9	63.99	12099
1260	2010-12-24T00:00:00	63.99	64.89	63.3	64.25	27252
1261	2010-12-27T00:00:00	64.25	66	64	65.65	319436
1262	2010-12-28T00:00:00	65.65	65.5	64.51	64.67	42788
1263	2010-12-29T00:00:00	64.67	67.9	64.82	67.73	1003863
1264	2010-12-30T00:00:00	67.73	71.11	68.3	70.5	1036833
1265	2010-12-31T00:00:00	70.5	71.24	69.9	70.15	380290
1266	2011-01-03T00:00:00	70.15	70	67.4	67.83	127600
1267	2011-01-04T00:00:00	67.83	71.22	68.45	70.77	585236
1268	2011-01-05T00:00:00	70.77	72.99	70.01	71.82	1200042
1269	2011-01-06T00:00:00	71.82	72.8	71.5	71.75	708497
1270	2011-01-07T00:00:00	71.75	72.06	71.35	71.85	168166
1271	2011-01-10T00:00:00	71.85	72	70	70.95	36623
1272	2011-01-11T00:00:00	70.95	71.35	70.05	70.91	96783
1273	2011-01-12T00:00:00	70.91	72.2	70.5	70.91	91307
1274	2011-01-13T00:00:00	70.91	72.8	70.5	72.44	255031
1275	2011-01-14T00:00:00	72.44	74	71.52	72.99	614971
1276	2011-01-17T00:00:00	72.99	73.75	71.15	72.88	201024
1277	2011-01-18T00:00:00	72.88	73.5	71.63	72.01	59533
1278	2011-01-19T00:00:00	72.01	72	71.01	71.37	22796
1279	2011-01-20T00:00:00	71.37	71.99	69	69.45	186590
1280	2011-01-21T00:00:00	69.45	72.92	68.75	72.54	1144428
1281	2011-01-24T00:00:00	72.54	72.5	71.1	71.8	775833
1282	2011-01-25T00:00:00	71.8	72.5	71.26	72.4	61531
1283	2011-01-26T00:00:00	72.4	72.9	71.5	71.85	46467
1284	2011-01-27T00:00:00	71.85	72.7	71.7	71.87	24115
1285	2011-01-28T00:00:00	71.87	72.75	71.51	72.26	67107
1286	2011-01-31T00:00:00	72.26	73	69.25	71.45	504954
1287	2011-02-01T00:00:00	71.45	71	69	69.7	450198
1288	2011-02-02T00:00:00	69.7	70	69.21	69.88	26737
1289	2011-02-03T00:00:00	69.88	73.37	70	71.97	150686
1290	2011-02-04T00:00:00	71.97	73	71.6	72.82	113038
1291	2011-02-07T00:00:00	72.82	73.5	72.5	72.87	43612
1292	2011-02-08T00:00:00	72.87	72.5	71.62	72	69516
1293	2011-02-09T00:00:00	72	71.8	70.5	70.94	43369
1294	2011-02-10T00:00:00	70.94	72	68.5	70.84	183470
1295	2011-02-11T00:00:00	70.84	71.79	68.5	68.79	206014
1296	2011-02-14T00:00:00	68.79	69.5	68	68.97	243676
1297	2011-02-15T00:00:00	68.97	70.5	67.7	69.08	357657
1298	2011-02-17T00:00:00	69.08	69.59	68.4	68.51	128527
1299	2011-02-18T00:00:00	68.51	68.94	68.05	68.15	26116
1300	2011-02-21T00:00:00	68.15	69.25	67.25	67.46	16254
1301	2011-02-22T00:00:00	67.46	67.5	65.51	65.7	145060
1302	2011-02-23T00:00:00	65.7	66.45	64.47	64.75	62957
1303	2011-02-24T00:00:00	64.75	65.99	64.51	64.55	109787
1304	2011-02-25T00:00:00	64.55	64	61.33	62.05	149727
1305	2011-02-28T00:00:00	62.05	64.99	61.05	64.12	53584
1306	2011-03-01T00:00:00	64.12	67	64.1	66.65	613880
1307	2011-03-02T00:00:00	66.65	67.2	64.56	66.76	66040
1308	2011-03-03T00:00:00	66.76	67.9	66	67.67	93817
1309	2011-03-04T00:00:00	67.67	70	66.5	69.35	246324
1310	2011-03-07T00:00:00	69.35	69.99	67	67.8	82760
1311	2011-03-08T00:00:00	67.8	67.8	66.8	67.04	59711
1312	2011-03-09T00:00:00	59.13	61.7	57.99	59.82	138955
1313	2011-03-10T00:00:00	59.82	61.4	59.81	60.55	36397
1314	2011-03-11T00:00:00	60.55	60.2	58.51	58.85	97807
1315	2011-03-14T00:00:00	58.85	59.87	58.49	58.53	46993
1316	2011-03-15T00:00:00	58.53	59	58.1	58.3	49009
1317	2011-03-16T00:00:00	58.3	59.98	57.1	58	44177
1318	2011-03-17T00:00:00	58	60.9	59.03	60.25	56462
1319	2011-03-18T00:00:00	60.25	60.4	59.2	59.43	49806
1320	2011-03-21T00:00:00	59.43	59.4	57	57.68	66064
1321	2011-03-22T00:00:00	57.68	60	57.31	59.13	30919
1322	2011-03-24T00:00:00	59.13	60	59.1	59.75	39500
1323	2011-03-25T00:00:00	59.75	60.16	58.5	58.96	18650
1324	2011-03-28T00:00:00	58.96	60	59.49	59.51	34165
1325	2011-03-29T00:00:00	59.51	61	58.98	60.93	77641
1326	2011-03-30T00:00:00	60.93	62	60.11	60.74	9526
1327	2011-03-31T00:00:00	60.74	60.5	59.02	59.43	230826
1328	2011-04-01T00:00:00	59.43	60	58.8	59.67	682890
1329	2011-04-04T00:00:00	59.67	60.5	59.35	59.45	75337
1330	2011-04-05T00:00:00	59.45	60.35	59.5	60.01	115762
1331	2011-04-06T00:00:00	60.01	61	60.12	60.64	53300
1332	2011-04-07T00:00:00	60.64	61	60.5	60.92	14053
1333	2011-04-08T00:00:00	60.92	61.1	60.25	60.49	19495
1334	2011-04-11T00:00:00	60.49	61.9	60.55	61.5	24134
1335	2011-04-12T00:00:00	61.5	61.67	60.55	60.55	3001
1336	2011-04-13T00:00:00	60.55	61.84	59.61	60.09	9373
1337	2011-04-14T00:00:00	60.09	60.5	59.51	59.51	10030
1338	2011-04-15T00:00:00	59.51	59.75	58.51	59	94951
1339	2011-04-18T00:00:00	59	60.19	59.5	59.99	19992
1340	2011-04-19T00:00:00	59.99	60.35	59	59.58	25383
1341	2011-04-20T00:00:00	59.58	60	59	59.99	19551
1342	2011-04-21T00:00:00	59.99	62.1	60.01	61.68	136258
1343	2011-04-22T00:00:00	61.68	61.5	60.9	61.45	122855
1344	2011-04-25T00:00:00	61.45	62.1	59.3	62.02	112651
1345	2011-04-26T00:00:00	62.02	62.8	61.5	62.45	52016
1346	2011-04-27T00:00:00	62.45	62.5	61.7	62.11	16489
1347	2011-04-28T00:00:00	62.11	62.55	61.61	62.5	15409
1348	2011-04-29T00:00:00	62.5	62.98	62.4	62.87	24524
1349	2011-05-02T00:00:00	62.87	63	62	62.39	60925
1350	2011-05-03T00:00:00	62.39	62.95	61.15	61.68	51748
1351	2011-05-04T00:00:00	61.68	61.01	60	60.1	56467
1352	2011-05-05T00:00:00	60.1	62	60.01	60.99	83518
1353	2011-05-06T00:00:00	60.99	64.03	61.35	61.56	18971
1354	2011-05-09T00:00:00	61.56	62.5	61.5	61.55	15448
1355	2011-05-10T00:00:00	61.55	62.98	62	62.56	26551
1356	2011-05-11T00:00:00	62.56	63.45	62.21	62.74	24296
1357	2011-05-12T00:00:00	62.74	63	62	62.37	15298
1358	2011-05-13T00:00:00	62.37	62.78	61.5	61.69	12534
1359	2011-05-16T00:00:00	61.69	62	60.5	60.85	32878
1360	2011-05-17T00:00:00	60.85	62	61.2	61.21	36068
1361	2011-05-18T00:00:00	61.21	61.9	61	61.03	5520
1362	2011-05-19T00:00:00	61.03	61.5	61	61.49	4730
1363	2011-05-20T00:00:00	61.49	61.85	61	61.55	12215
1364	2011-05-23T00:00:00	61.55	62	61.3	61.95	5750
1365	2011-05-24T00:00:00	61.95	62.01	61.45	61.95	4569
1366	2011-05-25T00:00:00	61.95	62.5	61.95	62.07	5491
1367	2011-05-26T00:00:00	62.07	62.83	62.03	62.08	25574
1368	2011-05-27T00:00:00	62.08	62.65	62	62.09	15569
1369	2011-05-30T00:00:00	62.09	62.38	62	62	281682
1370	2011-05-31T00:00:00	62	62.65	61.8	62	13138
1371	2011-06-01T00:00:00	62	62.2	61	61.41	46269
1372	2011-06-02T00:00:00	61.41	61.56	61.2	61.39	7125
1373	2011-06-03T00:00:00	61.39	61.6	60.95	60.98	17959
1374	2011-06-06T00:00:00	60.98	64.02	62	62.1	354380
1375	2011-06-07T00:00:00	62.1	64.5	62.85	64.01	259348
1376	2011-06-08T00:00:00	64.01	67.21	64	64.24	35078
1377	2011-06-09T00:00:00	64.24	64.69	64.01	64.25	3248
1378	2011-06-10T00:00:00	64.25	64.9	64.04	64.5	106280
1379	2011-06-13T00:00:00	64.5	67.72	64.85	67.72	1275072
1380	2011-06-14T00:00:00	67.72	68.99	65.03	65.16	207125
1381	2011-06-15T00:00:00	65.16	65.95	65.01	65.54	19328
1382	2011-06-16T00:00:00	65.54	66.45	64.1	64.95	6530
1383	2011-06-17T00:00:00	64.95	65.5	63.3	64.04	16061
1384	2011-06-20T00:00:00	64.04	65.75	63.05	63.87	64947
1385	2011-06-21T00:00:00	63.87	65.47	62.8	64.33	447651
1386	2011-06-22T00:00:00	64.33	64.5	63.5	64	34350
1387	2011-06-23T00:00:00	64	64.9	63	64	556233
1388	2011-06-24T00:00:00	64	65	64	64.94	10211
1389	2011-06-27T00:00:00	64.94	65	63.01	63.04	4262
1390	2011-06-28T00:00:00	63.04	64.98	62	64.1	95133
1391	2011-06-29T00:00:00	64.1	65	64.1	64.93	9049
1392	2011-06-30T00:00:00	64.93	64.89	62.51	64.14	13932
1393	2011-07-01T00:00:00	64.14	65	63.25	63.7	21080
1394	2011-07-04T00:00:00	63.7	65	63.99	64.48	214754
1395	2011-07-05T00:00:00	64.48	65.74	64.4	64.8	2215
1396	2011-07-06T00:00:00	64.8	65	64.5	64.52	13450
1397	2011-07-07T00:00:00	64.52	65	64.21	64.39	16587
1398	2011-07-08T00:00:00	64.39	64.75	64	64.25	401
1399	2011-07-11T00:00:00	64.25	64.25	62.5	63.95	110375
1400	2011-07-12T00:00:00	63.95	64	62.31	63.02	57963
1401	2011-07-13T00:00:00	63.02	63.94	62.61	62.9	4086
1402	2011-07-14T00:00:00	62.9	63.82	63.82	62.9	1
1403	2011-07-15T00:00:00	62.9	63.89	62.77	62.88	3214
1404	2011-07-18T00:00:00	62.88	63.95	63	63.1	15439
1405	2011-07-19T00:00:00	63.1	64.99	62.5	64.19	237957
1406	2011-07-20T00:00:00	64.19	64	63.51	63.93	16183
1407	2011-07-21T00:00:00	63.93	63.77	63.02	63.15	5356
1408	2011-07-22T00:00:00	63.15	64.69	63	63.5	164843
1409	2011-07-25T00:00:00	63.5	64.23	63.15	63.41	459
1410	2011-07-26T00:00:00	63.41	64	63.02	63.83	16372
1411	2011-07-27T00:00:00	63.83	64	63.15	63.8	23193
1412	2011-07-28T00:00:00	63.8	63.8	63	63	8864
1413	2011-07-29T00:00:00	63	63.75	63.02	63.39	1202
1414	2011-08-01T00:00:00	63.39	64.99	62.89	63.9	114495
1415	2011-08-02T00:00:00	63.9	64	63.9	63.93	14804
1416	2011-08-03T00:00:00	63.93	64.5	62.5	63.74	61843
1417	2011-08-04T00:00:00	63.74	64.49	62.5	62.67	34912
1418	2011-08-05T00:00:00	62.67	63	60	60.27	68958
1419	2011-08-08T00:00:00	60.27	63	59.02	61.32	139307
1420	2011-08-09T00:00:00	61.32	62	59	61.3	104879
1421	2011-08-10T00:00:00	61.3	64	62	62.18	25442
1422	2011-08-11T00:00:00	62.18	62.75	61.5	62.5	359122
1423	2011-08-12T00:00:00	60	61.99	60.99	61.3	15111
1424	2011-08-15T00:00:00	61.3	61.5	60	61.26	15467
1425	2011-08-16T00:00:00	61.26	61.69	60.12	60.74	8790
1426	2011-08-17T00:00:00	60.74	61.5	60.01	60.99	193420
1427	2011-08-18T00:00:00	60.99	61.99	60.06	60.56	19702
1428	2011-08-19T00:00:00	60.56	60	59.26	59.51	4887
1429	2011-08-22T00:00:00	59.51	60.48	59.5	60.4	7134
1430	2011-08-23T00:00:00	60.4	60.4	58.93	59.17	2013
1431	2011-08-24T00:00:00	59.17	60.05	59.5	59.93	16396
1432	2011-08-25T00:00:00	59.93	60	58.5	60	13442
1433	2011-08-29T00:00:00	60	60	58.28	60	25760
1434	2011-08-30T00:00:00	60	61	58.01	60.69	23100
1435	2011-09-05T00:00:00	60.69	61.5	58	61	23906
1436	2011-09-06T00:00:00	61	61.45	60.5	61	25314
1437	2011-09-07T00:00:00	61	63	60.52	62.72	168108
1438	2011-09-08T00:00:00	62.72	62.44	61.01	61.03	159084
1439	2011-09-09T00:00:00	61.03	61.9	60.3	61.12	5901
1440	2011-09-12T00:00:00	61.12	61.8	59	59.61	18464
1441	2011-09-13T00:00:00	59.61	60.89	59.07	60.11	1370
1442	2011-09-14T00:00:00	60.11	60.15	60	60.1	29130
1443	2011-09-15T00:00:00	60.1	60.65	60	60.5	163505
1444	2011-09-16T00:00:00	60.5	60.99	60	60.01	64496
1445	2011-09-19T00:00:00	60.01	60.52	60	60.5	8378
1446	2011-09-20T00:00:00	60.5	60.48	59.65	59.97	370896
1447	2011-09-21T00:00:00	59.97	61.5	59.05	60.96	376374
1448	2011-09-22T00:00:00	60.96	61	60	60.16	34993
1449	2011-09-23T00:00:00	60.16	60.75	60	60.51	38861
1450	2011-09-26T00:00:00	60.51	60.4	57.75	58.26	105374
1451	2011-09-27T00:00:00	58.26	60.19	58.98	60.15	17060
1452	2011-09-28T00:00:00	60.15	60.01	60	60	61303
1453	2011-09-29T00:00:00	60	60.85	59.5	59.76	80730
1454	2011-09-30T00:00:00	59.76	60.9	60	60.5	192158
1455	2011-10-03T00:00:00	60.5	61.5	60.15	61.44	157488
1456	2011-10-04T00:00:00	61.44	64.51	61	64.28	979080
1457	2011-10-05T00:00:00	64.28	65.5	63.75	64.28	313292
1458	2011-10-06T00:00:00	64.28	65	64	64.56	259235
1459	2011-10-07T00:00:00	64.56	65.46	64.53	65.01	536975
1460	2011-10-10T00:00:00	65.01	66.99	64.5	65.94	156701
1461	2011-10-11T00:00:00	65.94	66	64.03	65.12	40765
1462	2011-10-12T00:00:00	65.12	65.79	64	65.25	54503
1463	2011-10-13T00:00:00	65.25	65	63.71	64.65	11380
1464	2011-10-14T00:00:00	64.65	65.5	63.9	64.46	103908
1465	2011-10-17T00:00:00	64.46	66.98	64	65.97	127064
1466	2011-10-18T00:00:00	65.97	66.99	64.52	65	18450
1467	2011-10-19T00:00:00	65	65.25	62.99	64.92	84500
1468	2011-10-20T00:00:00	64.92	65.88	63.53	64.22	147524
1469	2011-10-21T00:00:00	64.22	65.49	63.99	64	37888
1470	2011-10-25T00:00:00	64	64.8	62.8	63.16	117727
1471	2011-10-26T00:00:00	63.16	64	62.5	62.69	32694
1472	2011-10-27T00:00:00	62.69	63	61.4	61.69	16688
1473	2011-10-28T00:00:00	61.69	62.99	61.8	62.13	16509
1474	2011-10-31T00:00:00	62.13	64	62.85	63.79	47321
1475	2011-11-01T00:00:00	63.79	64	61.2	63.22	21148
1476	2011-11-02T00:00:00	63.22	63.8	62.66	63.01	3762
1477	2011-11-03T00:00:00	63.01	63.9	62.75	62.78	24655
1478	2011-11-04T00:00:00	62.78	63.5	62.7	63.5	5058
1479	2011-11-10T00:00:00	63.5	63.5	62.51	62.99	1546
1480	2011-11-11T00:00:00	62.99	64.49	63.74	63.99	1907
1481	2011-11-14T00:00:00	63.99	64	63.25	63.53	43970
1482	2011-11-15T00:00:00	63.53	63.6	63	63	7026
1483	2011-11-16T00:00:00	63	64	63	63.54	5250
1484	2011-11-17T00:00:00	63.54	63.25	61.11	62.19	7110
1485	2011-11-18T00:00:00	62.19	62.9	61.7	62.23	3240
1486	2011-11-21T00:00:00	62.23	62.8	62.1	62.23	216
1487	2011-11-22T00:00:00	62.23	62.01	61.75	61.99	6980
1488	2011-11-23T00:00:00	61.99	62	59.1	59.98	78523
1489	2011-11-24T00:00:00	59.98	60.89	59.05	60.49	2239
1490	2011-11-25T00:00:00	60.49	60.7	60	60	1770
1491	2011-11-28T00:00:00	60	60.75	59.2	60.24	3804
1492	2011-11-29T00:00:00	60.24	59.2	59	59	6927
1493	2011-11-30T00:00:00	59	59.9	59	59	751
1494	2011-12-01T00:00:00	59	60	59	59.94	15873
1495	2011-12-02T00:00:00	59.94	60.4	57.36	58	62973
1496	2011-12-07T00:00:00	58	59	58.1	58.28	1606
1497	2011-12-08T00:00:00	58.28	58.75	56.35	58.13	4240
1498	2011-12-09T00:00:00	58.13	59	58	58.53	31419
1499	2011-12-12T00:00:00	58.53	59.49	58.5	58.93	16287
1500	2011-12-13T00:00:00	58.93	58.25	57	57.09	19140
1501	2011-12-14T00:00:00	57.09	58	57.25	57.57	8731
1502	2011-12-15T00:00:00	57.57	57.7	56.05	56.18	4528
1503	2011-12-16T00:00:00	56.18	56.4	54.5	54.92	7724
1504	2011-12-19T00:00:00	54.92	56.01	54.65	54.96	4757
1505	2011-12-20T00:00:00	54.96	57.7	54.1	56.83	13185
1506	2011-12-21T00:00:00	56.83	57.99	56	56.46	8086
1507	2011-12-22T00:00:00	56.46	56.9	55.6	55.71	10071
1508	2011-12-23T00:00:00	55.71	56.01	56	56.01	1267
1509	2011-12-26T00:00:00	56.01	56.5	56.05	56.41	464
1510	2011-12-27T00:00:00	56.41	56.5	54.99	55.34	16622
1511	2011-12-28T00:00:00	55.34	55.1	54.7	55.1	6999
1512	2011-12-29T00:00:00	55.1	57.85	55.15	56.11	277098
1513	2011-12-30T00:00:00	56.11	56.47	53.35	53.87	154564
1514	2012-01-02T00:00:00	53.87	54.5	52	53.54	60371
1515	2012-01-03T00:00:00	53.54	56.21	53	56.21	115069
1516	2012-01-04T00:00:00	56.21	58	55.16	57.79	46257
1517	2012-01-05T00:00:00	57.79	58	57.1	57.84	20769
1518	2012-01-06T00:00:00	57.84	57.5	56.55	57.21	16503
1519	2012-01-09T00:00:00	57.21	57.8	54.51	55.19	79798
1520	2012-01-10T00:00:00	55.19	55.5	52.69	54.12	229208
1521	2012-01-11T00:00:00	54.12	54.9	52.01	54.02	117197
1522	2012-01-12T00:00:00	54.02	54.99	52.5	54.6	42144
1523	2012-01-13T00:00:00	54.6	56.48	54.01	55.41	31627
1524	2012-01-16T00:00:00	55.41	55.75	55.01	55.12	2153
1525	2012-01-17T00:00:00	55.12	56.5	55.5	56.31	12493
1526	2012-01-18T00:00:00	56.31	57	56	56.06	96350
1527	2012-01-19T00:00:00	56.06	57.21	56.4	57	34994
1528	2012-01-20T00:00:00	57	59.49	57.7	58.86	104409
1529	2012-01-23T00:00:00	58.86	61.5	59.99	61.03	166522
1530	2012-01-24T00:00:00	61.03	61.45	60.5	60.6	162023
1531	2012-01-25T00:00:00	60.6	61.8	60.5	61.14	47646
1532	2012-01-26T00:00:00	61.14	61.84	60.9	61.04	35355
1533	2012-01-27T00:00:00	61.04	61.5	60	61.03	129068
1534	2012-01-30T00:00:00	61.03	61.3	60	60.47	48006
1535	2012-01-31T00:00:00	60.47	61.28	60	60.51	12815
1536	2012-02-01T00:00:00	60.51	61	60.3	60.9	13378
1537	2012-02-02T00:00:00	60.9	61.5	60.5	61	39154
1538	2012-02-03T00:00:00	61	61.11	60	60.6	21971
1539	2012-02-06T00:00:00	60.6	62.2	61	61.37	102551
1540	2012-02-07T00:00:00	61.37	62.25	61.5	62.03	102793
1541	2012-02-08T00:00:00	62.03	62.9	62	62.51	59944
1542	2012-02-09T00:00:00	62.51	63	62	62.12	32101
1543	2012-02-10T00:00:00	62.12	62.75	62	62	62070
1544	2012-02-13T00:00:00	62	63.39	60.5	60.63	78752
1545	2012-02-14T00:00:00	60.63	62	60.56	61.02	185750
1546	2012-02-15T00:00:00	61.02	61.49	60.65	61.08	109131
1547	2012-02-16T00:00:00	61.08	62	60.67	61.67	80692
1548	2012-02-17T00:00:00	61.67	62.7	61.3	62	98546
1549	2012-02-20T00:00:00	62	61.95	60.5	61.09	253945
1550	2012-02-21T00:00:00	61.09	61.35	60.5	61.01	91389
1551	2012-02-22T00:00:00	61.01	62.1	60.75	61.97	180638
1552	2012-02-23T00:00:00	61.97	62	61.16	61.55	184032
1553	2012-02-24T00:00:00	61.55	62.9	61.5	62.47	170562
1554	2012-02-27T00:00:00	62.47	64.5	62.5	63.53	266102
1555	2012-02-28T00:00:00	63.53	64.5	63.25	63.32	152037
1556	2012-02-29T00:00:00	63.32	66	63.75	64.81	442561
1557	2012-03-01T00:00:00	64.81	65.9	64.5	65.48	117554
1558	2012-03-02T00:00:00	65.48	66.75	65.6	65.99	141196
1559	2012-03-05T00:00:00	65.99	66.79	65.05	66.22	176668
1560	2012-03-06T00:00:00	66.22	69.53	66.31	69.17	483144
1561	2012-03-07T00:00:00	69.17	69.5	68.05	68.49	47587
1562	2012-03-08T00:00:00	68.49	69.3	67.99	68.9	70988
1563	2012-03-09T00:00:00	68.9	69.45	68.5	69.08	170725
1564	2012-03-12T00:00:00	69.08	69.79	68.5	69	88528
1565	2012-03-13T00:00:00	69	69	68	68.89	66381
1566	2012-03-14T00:00:00	68.89	69.95	68.3	69.25	79088
1567	2012-03-15T00:00:00	69.25	70	68.51	69.89	176429
1568	2012-03-16T00:00:00	69.89	70.1	68.94	69.13	197473
1569	2012-03-19T00:00:00	69.13	69.84	67.5	67.91	114121
1570	2012-03-20T00:00:00	59.46	60.9	59.3	60.51	131601
1571	2012-03-21T00:00:00	60.51	60.89	58	59.5	103162
1572	2012-03-22T00:00:00	59.5	61	58.5	60.01	136618
1573	2012-03-26T00:00:00	60.01	60.89	59.3	59.54	309094
1574	2012-03-27T00:00:00	59.54	60.94	59.1	60.28	189370
1575	2012-03-28T00:00:00	60.28	62.8	60.5	62.21	107998
1576	2012-03-29T00:00:00	62.21	63	62	62.85	61158
1577	2012-03-30T00:00:00	62.85	64.9	62.5	64.08	87703
1578	2012-04-02T00:00:00	64.08	64.65	63.5	64	12842
1579	2012-04-03T00:00:00	64	64.45	63	64.01	10706
1580	2012-04-04T00:00:00	64.01	66.5	64	65.76	178359
1581	2012-04-05T00:00:00	65.76	66	65.25	65.25	285761
1582	2012-04-06T00:00:00	65.25	65.7	64.75	65	35875
1583	2012-04-09T00:00:00	65	65.2	64.25	64.8	6801
1584	2012-04-10T00:00:00	64.8	65.5	64.3	64.76	107893
1585	2012-04-11T00:00:00	64.76	65.55	63.94	65	139194
1586	2012-04-12T00:00:00	65	65	64.3	64.5	33514
1587	2012-04-13T00:00:00	64.5	67	64.5	65.2	201644
1588	2012-04-16T00:00:00	65.2	65.98	62.45	63.24	29038
1589	2012-04-17T00:00:00	63.24	64.94	61.05	63.28	38127
1590	2012-04-18T00:00:00	63.28	64	63	63.62	8134
1591	2012-04-19T00:00:00	63.62	64.4	63.01	64.24	158311
1592	2012-04-20T00:00:00	64.24	66.3	63.5	65.53	75222
1593	2012-04-23T00:00:00	65.53	68.8	66	68.8	492173
1594	2012-04-24T00:00:00	68.8	71.9	69.55	70.49	813881
1595	2012-04-25T00:00:00	70.49	71.4	69.5	69.83	575809
1596	2012-04-26T00:00:00	69.83	70.64	69	69.08	42920
1597	2012-04-27T00:00:00	69.08	70	67.1	67.75	72986
1598	2012-04-30T00:00:00	67.75	70	66.7	67.68	126933
1599	2012-05-02T00:00:00	67.68	71.06	68.97	70	626264
1600	2012-05-03T00:00:00	70	73.2	69	72.66	412792
1601	2012-05-04T00:00:00	72.66	74	71.1	73.39	317312
1602	2012-05-07T00:00:00	71.39	71.99	69.15	70.97	207647
1603	2012-05-08T00:00:00	70.97	71.5	70.02	70.6	59012
1604	2012-05-09T00:00:00	70.6	71.7	70	70.03	116766
1605	2012-05-10T00:00:00	70.03	70.99	68.5	68.54	50604
1606	2012-05-11T00:00:00	68.54	69.99	66	66.81	58189
1607	2012-05-14T00:00:00	66.81	70	65	69.32	42780
1608	2012-05-15T00:00:00	69.32	70	68.55	68.61	3705
1609	2012-05-16T00:00:00	68.61	68.7	66.81	67.01	16540
1610	2012-05-17T00:00:00	67.01	69	66.6	67	261274
1611	2012-05-18T00:00:00	67	67.74	65.76	66.01	22664
1612	2012-05-21T00:00:00	66.01	66.51	65.55	65.98	13126
1613	2012-05-22T00:00:00	65.98	67.69	65.95	66.49	369235
1614	2012-05-23T00:00:00	66.49	66.49	64.1	65.95	117166
1615	2012-05-24T00:00:00	65.95	66.45	65.3	65.31	11488
1616	2012-05-25T00:00:00	65.31	66.89	65	65.01	8786
1617	2012-05-28T00:00:00	65.01	66.7	64	64.22	145627
1618	2012-05-29T00:00:00	64.22	65.45	63.9	63.99	24759
1619	2012-05-30T00:00:00	63.99	64	62.5	62.91	6750
1620	2012-05-31T00:00:00	62.91	64.59	62.8	64.09	506
1621	2012-06-01T00:00:00	64.09	65	63.69	64.39	39339
1622	2012-06-04T00:00:00	64.39	65.9	64.21	64.25	48454
1623	2012-06-05T00:00:00	64.25	64.99	64.25	64.3	5504
1624	2012-06-06T00:00:00	64.3	64.8	63.4	63.55	1610
1625	2012-06-07T00:00:00	63.55	64.5	63	63.16	66660
1626	2012-06-08T00:00:00	63.16	64.9	62.25	63	33467
1627	2012-06-11T00:00:00	63	64.19	62.25	63.68	262985
1628	2012-06-12T00:00:00	63.68	64.94	62.55	63.99	1122668
1629	2012-06-13T00:00:00	63.99	64.44	63.6	63.6	1602
1630	2012-06-14T00:00:00	63.6	64.65	63.51	63.96	4119
1631	2012-06-15T00:00:00	63.96	64.89	64	64.01	16729
1632	2012-06-18T00:00:00	64.01	64.7	63.25	64.01	152
1633	2012-06-19T00:00:00	64.01	63.9	63.5	63.5	3550
1634	2012-06-20T00:00:00	63.5	65	63.3	64.82	2695
1635	2012-06-21T00:00:00	64.82	64.95	63.16	64.55	5005
1636	2012-06-22T00:00:00	64.55	64.74	63.32	64.55	213
1637	2012-06-25T00:00:00	64.55	64.75	62.36	64.49	8649
1638	2012-06-26T00:00:00	64.49	65	64	64.28	7074
1639	2012-06-27T00:00:00	64.28	64.9	63	64.07	16325
1640	2012-06-28T00:00:00	64.07	65	63	63.98	142500
1641	2012-06-29T00:00:00	63.98	64.2	63.5	64.18	513
1642	2012-07-02T00:00:00	64.18	65	64	64.92	141500
1643	2012-07-03T00:00:00	64.92	64.97	64.16	64.37	34455
1644	2012-07-04T00:00:00	64.37	65.9	64.5	64.65	186328
1645	2012-07-05T00:00:00	64.65	64.5	64.05	64.07	2800
1646	2012-07-06T00:00:00	64.07	64.85	64	64.25	46035
1647	2012-07-09T00:00:00	64.25	65	64.31	64.61	33514
1648	2012-07-10T00:00:00	64.61	65.5	64.5	64.64	53741
1649	2012-07-11T00:00:00	64.64	65.18	64.53	65	54529
1650	2012-07-12T00:00:00	65	67.99	65	65.79	135587
1651	2012-07-13T00:00:00	65.79	66.5	65.5	65.51	3082
1652	2012-07-16T00:00:00	65.51	66.99	65.51	65.93	4160
1653	2012-07-17T00:00:00	65.93	67.5	66.1	67.02	464857
1654	2012-07-18T00:00:00	67.02	69	66.99	68.74	475149
1655	2012-07-19T00:00:00	68.74	69.98	68.25	68.26	42402
1656	2012-07-20T00:00:00	68.26	69.9	67.5	68.97	106115
1657	2012-07-23T00:00:00	68.97	69	68.8	69	11000
1658	2012-07-24T00:00:00	69	70.49	68.7	70	260500
1659	2012-07-25T00:00:00	70	70.75	69.55	70.11	151500
1660	2012-07-26T00:00:00	70.11	71.1	70.15	70.52	45500
1661	2012-07-27T00:00:00	70.52	70.1	69.5	70	139500
1662	2012-07-30T00:00:00	70	70.5	70	70.01	45000
1663	2012-07-31T00:00:00	70.01	70.8	70	70.52	451000
1664	2012-08-01T00:00:00	70.52	71	70.4	70.5	515500
1665	2012-08-02T00:00:00	70.5	70.05	69	70	312000
1666	2012-08-06T00:00:00	70	70	70	70	90000
1667	2012-08-07T00:00:00	70	71.49	69.75	70.61	446500
1668	2012-08-08T00:00:00	70.61	72.5	70.52	72.19	520500
1669	2012-08-09T00:00:00	72.19	73.5	72	73.04	828000
1670	2012-08-10T00:00:00	73.04	74.24	70.25	73.96	931500
1671	2012-08-13T00:00:00	73.96	73.5	70.99	71.13	657000
1672	2012-08-15T00:00:00	71.13	72.25	71.15	71.66	962500
1673	2012-08-16T00:00:00	71.66	72	70.5	71.71	951500
1674	2012-08-23T00:00:00	71.71	72.4	71.75	72.2	58000
1675	2012-08-24T00:00:00	72.2	73.6	72.5	72.98	177500
1676	2012-08-27T00:00:00	72.98	74.7	73.13	74	52500
1677	2012-08-28T00:00:00	74	76	73.31	73.57	617500
1678	2012-08-29T00:00:00	73.57	74.8	72.65	72.92	48000
1679	2012-08-30T00:00:00	71.42	72.99	72	72.37	21000
1680	2012-08-31T00:00:00	72.37	73.45	71.1	72.48	50500
1681	2012-09-03T00:00:00	72.48	72.25	72	72.25	3000
1682	2012-09-04T00:00:00	72.25	72	70.5	71.52	58500
1683	2012-09-05T00:00:00	71.52	71.5	69.91	70	57000
1684	2012-09-06T00:00:00	70	69.01	67.1	67.88	94000
1685	2012-09-07T00:00:00	67.88	68.5	67.51	68	47500
1686	2012-09-10T00:00:00	68	68.95	67.5	67.5	7000
1687	2012-09-11T00:00:00	67.5	67	67	67	15000
1688	2012-09-12T00:00:00	67	69	67	68.31	13000
1689	2012-09-13T00:00:00	68.31	68	68	68	2000
1690	2012-09-14T00:00:00	68	69.99	67	69.27	12500
1691	2012-09-17T00:00:00	69.27	69.5	68.3	68.3	2500
1692	2012-09-18T00:00:00	68.3	67.8	67.6	67.69	3000
1693	2012-09-19T00:00:00	67.69	68.11	68	68.11	2000
1694	2012-09-20T00:00:00	68.11	68	67.81	67.81	1000
1695	2012-09-24T00:00:00	67.81	67.25	67	67	18000
1696	2012-09-26T00:00:00	67	66.9	66	66	16000
1697	2012-09-27T00:00:00	66	66.04	66.03	66.04	2500
1698	2012-09-28T00:00:00	66.04	66.06	64.01	64.23	86500
1699	2012-10-01T00:00:00	64.23	64.7	63.56	63.56	7500
1700	2012-10-02T00:00:00	63.56	64.98	63.86	63.9	33500
1701	2012-10-03T00:00:00	63.9	64.01	63.85	63.89	60500
1702	2012-10-04T00:00:00	63.89	64.99	64.3	64.56	86000
1703	2012-10-05T00:00:00	64.56	65.4	64.35	65.01	89500
1704	2012-10-08T00:00:00	65.01	68	66	67.82	215500
1705	2012-10-09T00:00:00	67.82	69.2	67.95	68.4	134000
1706	2012-10-10T00:00:00	68.4	71	68.5	70.1	441500
1707	2012-10-11T00:00:00	70.1	71.45	69.6	69.83	753500
1708	2012-10-12T00:00:00	69.83	70	68.1	68.21	22000
1709	2012-10-15T00:00:00	68.21	70	68.5	69	283000
1710	2012-10-16T00:00:00	69	69.45	68.1	68.6	38000
1711	2012-10-17T00:00:00	68.6	68.9	67.35	68.02	22500
1712	2012-10-18T00:00:00	68.02	70.2	67	69.17	677000
1713	2012-10-19T00:00:00	69.17	71.8	69	71.19	272000
1714	2012-10-22T00:00:00	71.19	71.5	70.5	71.42	80000
1715	2012-10-23T00:00:00	71.42	72	70.5	70.93	181500
1716	2012-10-24T00:00:00	70.93	70.1	69	69	30000
1717	2012-10-25T00:00:00	69	69.1	68.5	68.5	84500
1718	2012-10-30T00:00:00	68.5	69.98	68	68.28	25000
1719	2012-10-31T00:00:00	68.28	71	68.6	69.99	187500
1720	2012-11-01T00:00:00	69.99	70	68.75	69.13	47000
1721	2012-11-02T00:00:00	69.13	69.98	69	69.5	15000
1722	2012-11-05T00:00:00	68.5	70	68.7	69.9	180500
1723	2012-11-06T00:00:00	69.9	69.2	68.53	69.2	9500
1724	2012-11-07T00:00:00	69.2	69.95	68.11	68.91	41500
1725	2012-11-08T00:00:00	68.91	69.97	68.6	69.67	228000
1726	2012-11-12T00:00:00	69.67	69.6	69	69.49	20000
1727	2012-11-13T00:00:00	69.49	69.25	67.75	68.36	38500
1728	2012-11-14T00:00:00	68.36	68.89	68.3	68.5	67000
1729	2012-11-15T00:00:00	68.5	69	68.5	69	286500
1730	2012-11-16T00:00:00	69	69	68.5	68.95	90000
1731	2012-11-19T00:00:00	68.95	69	68.5	68.61	6500
1732	2012-11-20T00:00:00	68.61	68.2	66.5	67.53	72500
1733	2012-11-21T00:00:00	67.53	69	67	68.5	56500
1734	2012-11-22T00:00:00	68.5	69.2	67.7	69	49500
1735	2012-11-23T00:00:00	69	69.7	68.11	68.67	59500
1736	2012-11-26T00:00:00	68.67	69.25	68.75	69	31500
1737	2012-11-27T00:00:00	69	70	69	69.94	92500
1738	2012-11-28T00:00:00	69.94	70.25	69	70.03	53500
1739	2012-11-29T00:00:00	70.03	71.5	69.55	70.51	80500
1740	2012-11-30T00:00:00	70.51	72	71	71.65	68000
1741	2012-12-03T00:00:00	71.65	72.01	70.5	71.77	82500
1742	2012-12-04T00:00:00	71.77	72.5	72	72	41500
1743	2012-12-05T00:00:00	72	73.6	71.55	73.58	82500
1744	2012-12-06T00:00:00	73.58	75	73	75	76500
1745	2012-12-07T00:00:00	75	75.79	74.2	75.18	19500
1746	2012-12-10T00:00:00	75.18	75.4	74.5	75.3	4500
1747	2012-12-11T00:00:00	75.3	75.45	74	74.74	7500
1748	2012-12-12T00:00:00	74.74	75.1	74	75.05	21500
1749	2012-12-13T00:00:00	75.05	74.99	74	74.01	39000
1750	2012-12-14T00:00:00	74.01	74.4	74.01	74.01	1500
1751	2012-12-17T00:00:00	74.01	74.8	72.41	74.5	20000
1752	2012-12-18T00:00:00	74.5	75.5	73.81	74.51	87500
1753	2012-12-19T00:00:00	74.51	74.75	74	74	11500
1754	2012-12-20T00:00:00	74	74	73.51	74	2500
1755	2012-12-24T00:00:00	74	74	73.9	73.95	2500
1756	2012-12-26T00:00:00	73.95	74	73.5	73.63	3500
1757	2012-12-27T00:00:00	73.63	74	73.5	73.5	2000
1758	2012-12-28T00:00:00	73.5	73.5	73.01	73.49	83000
1759	2012-12-31T00:00:00	73.49	73.95	73	73.49	8000
1760	2013-01-01T00:00:00	73.49	72.52	71.32	72.15	6500
1761	2013-01-02T00:00:00	72.15	71	70.62	71	6500
1762	2013-01-03T00:00:00	71	71.5	70.01	71	12000
1763	2013-01-04T00:00:00	71	72.5	72.5	72.5	500
1764	2013-01-07T00:00:00	72.5	71.2	71	71	5000
1765	2013-01-08T00:00:00	71	72.89	70.1	71.5	6500
1766	2013-01-09T00:00:00	71.5	72	71.06	71.58	5000
1767	2013-01-10T00:00:00	71.58	70.91	70.55	70.71	3000
1768	2013-01-11T00:00:00	70.71	71.5	70.51	71.5	6000
1769	2013-01-14T00:00:00	71.5	71	70	70.97	70000
1770	2013-01-15T00:00:00	70.97	72	69	70.33	175500
1771	2013-01-16T00:00:00	70.33	70	70	70	1000
1772	2013-01-17T00:00:00	70	72.49	71.5	71.5	27500
1773	2013-01-18T00:00:00	71.5	73.05	72.56	73.03	3000
1774	2013-01-21T00:00:00	73.03	75	73	74.98	145000
1775	2013-01-22T00:00:00	74.98	77	74.95	75.54	220000
1776	2013-01-23T00:00:00	75.54	75.5	74.66	74.83	22000
1777	2013-01-24T00:00:00	74.83	75.25	74.62	75.15	3000
1778	2013-01-28T00:00:00	75.15	75.15	72.11	73.49	21000
1779	2013-01-29T00:00:00	73.49	75	70.6	75	15000
1780	2013-01-30T00:00:00	75	74.5	71.25	74.02	247500
1781	2013-01-31T00:00:00	74.02	74	73.02	74	153500
1782	2013-02-01T00:00:00	74	75.15	73	73.9	205000
1783	2013-02-04T00:00:00	73.9	74	73.52	73.88	32500
1784	2013-02-06T00:00:00	73.88	74.79	73.26	73.75	17000
1785	2013-02-07T00:00:00	73.75	74	73.5	73.5	10000
1786	2013-02-08T00:00:00	73.5	74	73	73.33	8000
1787	2013-02-11T00:00:00	73.33	74	72.51	73.5	19000
1788	2013-02-12T00:00:00	73.5	74.44	73.5	73.8	10000
1789	2013-02-13T00:00:00	73.8	75	73	73.5	229500
1790	2013-02-14T00:00:00	73.5	74	71.6	71.97	215500
1791	2013-02-15T00:00:00	71.97	71.75	69.11	69.97	188500
1792	2013-02-18T00:00:00	69.97	70.65	69.54	69.76	27000
1793	2013-02-19T00:00:00	69.76	70	68.5	68.51	83000
1794	2013-02-20T00:00:00	68.51	70	68.5	68.65	94000
1795	2013-02-21T00:00:00	68.65	69.75	68.75	69.01	32500
1796	2013-02-22T00:00:00	69.01	69.94	68.65	69.75	11500
1797	2013-02-25T00:00:00	69.75	69.85	69	69.06	22500
1798	2013-02-26T00:00:00	69.06	69.51	68.3	68.43	14000
1799	2013-02-27T00:00:00	68.43	69.25	68.3	68.97	17000
1800	2013-02-28T00:00:00	68.97	69	68.5	68.5	42500
1801	2013-03-01T00:00:00	68.5	69	68.4	68.4	41000
1802	2013-03-04T00:00:00	68.4	68.95	68.5	68.55	12500
1803	2013-03-05T00:00:00	68.55	69.09	68.31	68.94	27000
1804	2013-03-06T00:00:00	68.94	69	68.51	68.77	15500
1805	2013-03-07T00:00:00	68.77	68.9	68	68.01	33000
1806	2013-03-08T00:00:00	68.01	67.9	67.12	67.74	27500
1807	2013-03-11T00:00:00	67.74	68	66.5	66.89	175000
1808	2013-03-12T00:00:00	66.89	69.4	67.95	68.15	52000
1809	2013-03-13T00:00:00	68.15	68.1	68	68	4500
1810	2013-03-14T00:00:00	68	68.85	68	68.13	25500
1811	2013-03-15T00:00:00	68.13	68.5	67.8	68	5000
1812	2013-03-18T00:00:00	68	67.08	65.7	66	50500
1813	2013-03-19T00:00:00	66	67.6	66.51	67.07	48000
1814	2013-03-20T00:00:00	59.15	60	58	59.47	38000
1815	2013-03-21T00:00:00	59.47	60	59	59.75	29000
1816	2013-03-22T00:00:00	59.75	60.5	60	60	11000
1817	2013-03-25T00:00:00	60	60	59.02	59.02	11500
1818	2013-03-26T00:00:00	59.02	59	59	59	10000
1819	2013-03-27T00:00:00	59	59	58.7	58.93	10500
1820	2013-03-28T00:00:00	58.93	59.15	58.6	58.6	6000
1821	2013-03-29T00:00:00	58.6	59	58.65	58.95	23000
1822	2013-04-01T00:00:00	58.95	59.65	59.3	59.6	7000
1823	2013-04-02T00:00:00	59.6	59.7	59	59.4	21000
1824	2013-04-03T00:00:00	59.4	59.5	58.3	58.43	36000
1825	2013-04-04T00:00:00	58.43	58.5	57.8	57.97	33000
1826	2013-04-05T00:00:00	57.97	58	57	57.16	73500
1827	2013-04-08T00:00:00	57.16	58.25	57.75	58	91000
1828	2013-04-09T00:00:00	58	57.99	57.5	57.64	84500
1829	2013-04-10T00:00:00	57.64	58.95	58	58	5500
1830	2013-04-11T00:00:00	58	58	57.5	57.56	33500
1831	2013-04-12T00:00:00	57.56	58.15	57.51	57.67	20000
1832	2013-04-15T00:00:00	57.67	57.75	56.4	56.55	55000
1833	2013-04-16T00:00:00	56.55	57	55.8	55.93	51000
1834	2013-04-17T00:00:00	55.93	56.25	55.6	56	139000
1835	2013-04-18T00:00:00	56	56.25	55	56.14	47000
1836	2013-04-19T00:00:00	56.14	56	55.35	55.49	11000
1837	2013-04-22T00:00:00	55.49	56.1	55	56	32500
1838	2013-04-23T00:00:00	56	56.1	55.6	55.63	15000
1839	2013-04-24T00:00:00	55.63	57.33	55	56.69	408000
1840	2013-04-25T00:00:00	56.69	57.19	56.1	56.54	42500
1841	2013-04-26T00:00:00	56.54	56.98	56.45	56.6	7500
1842	2013-04-29T00:00:00	56.6	56.99	56	56	11000
1843	2013-04-30T00:00:00	56	57.1	54.92	55.01	191500
1844	2013-05-02T00:00:00	55.01	56.49	55.4	55.89	78000
1845	2013-05-03T00:00:00	55.89	58.68	55.75	58.68	288500
1846	2013-05-06T00:00:00	58.68	60.3	58	60.02	310500
1847	2013-05-07T00:00:00	58.77	61.49	57.56	58.44	43000
1848	2013-05-08T00:00:00	58.44	58.95	57.16	58.45	49500
1849	2013-05-09T00:00:00	58.45	59.4	58.2	58.95	33500
1850	2013-05-10T00:00:00	58.95	59.85	58.75	59.4	16000
1851	2013-05-13T00:00:00	59.4	61.4	59.5	61.05	50000
1852	2013-05-14T00:00:00	61.05	64	61.5	63.68	69000
1853	2013-05-15T00:00:00	63.68	66.86	62.31	66.5	459000
1854	2013-05-16T00:00:00	66.5	68.1	66.2	67.29	418000
1855	2013-05-17T00:00:00	67.29	69.1	66.7	68.66	422500
1856	2013-05-20T00:00:00	68.66	70	68.5	69.9	187500
1857	2013-05-21T00:00:00	69.9	70.2	68.65	69	21500
1858	2013-05-22T00:00:00	69	70.15	68	69.83	174000
1859	2013-05-23T00:00:00	69.83	71.4	69.25	69.77	401500
1860	2013-05-24T00:00:00	69.77	70.5	68.7	69.99	247500
1861	2013-05-27T00:00:00	69.99	70	68.5	69.75	34500
1862	2013-05-28T00:00:00	69.75	71.5	69.25	69.45	406000
1863	2013-05-29T00:00:00	69.45	69.5	68.65	68.85	144000
1864	2013-05-30T00:00:00	68.85	69.5	68.6	68.77	212500
1865	2013-05-31T00:00:00	68.77	69.25	68.25	68.38	120000
1866	2013-06-03T00:00:00	68.38	69	66	66.43	622500
1867	2013-06-04T00:00:00	66.43	69.25	64.18	68.96	441000
1868	2013-06-05T00:00:00	68.96	72.35	67.55	70.12	1527000
1869	2013-06-06T00:00:00	70.12	70.5	68.5	70.2	146500
1870	2013-06-07T00:00:00	70.2	72.9	70.49	72	178500
1871	2013-06-10T00:00:00	72	71.98	69.3	69.56	110500
1872	2013-06-11T00:00:00	69.56	72.5	69.55	70.99	447500
1873	2013-06-12T00:00:00	70.99	71.3	70	70.21	169500
1874	2013-06-13T00:00:00	70.21	72.99	70.5	72.41	341000
1875	2013-06-14T00:00:00	72.41	74	71.52	73.53	180500
1876	2013-06-17T00:00:00	73.53	72.7	71.9	72.33	49500
1877	2013-06-18T00:00:00	72.33	71.94	70.51	71.29	130500
1878	2013-06-19T00:00:00	71.29	71.51	70	70.68	124000
1879	2013-06-20T00:00:00	70.68	72	70	71.43	153500
1880	2013-06-21T00:00:00	71.43	72	70	71	84000
1881	2013-06-24T00:00:00	71	70.01	68.55	68.55	12000
1882	2013-06-25T00:00:00	68.55	69.7	68	69.65	6000
1883	2013-06-26T00:00:00	69.65	70	69.3	69.3	17500
1884	2013-06-27T00:00:00	69.3	70.25	68.15	68.58	4000
1885	2013-06-28T00:00:00	68.58	69	67	68.54	54000
1886	2013-07-01T00:00:00	68.54	70	68.74	70	42500
1887	2013-07-02T00:00:00	70	71.5	70.31	71	26000
1888	2013-07-03T00:00:00	71	71.5	71	71.5	76000
1889	2013-07-04T00:00:00	71.5	74.49	72	73.53	360500
1890	2013-07-05T00:00:00	73.53	77	74	76.46	244500
1891	2013-07-08T00:00:00	76.46	77.8	76.5	76.58	36500
1892	2013-07-09T00:00:00	76.58	79	77.5	78.65	177000
1893	2013-07-10T00:00:00	78.65	80.15	79	80	132000
1894	2013-07-11T00:00:00	80	80	78.25	78.64	12000
1895	2013-07-12T00:00:00	78.64	80	79	79	18500
1896	2013-07-15T00:00:00	79	81.4	81	81.39	182000
1897	2013-07-16T00:00:00	81.39	81.5	80.25	81.5	18500
1898	2013-07-17T00:00:00	81.5	81.5	80.2	81	5500
1899	2013-07-18T00:00:00	81	80	78.4	78.69	75500
1900	2013-07-19T00:00:00	78.69	80	78.86	79	253000
1901	2013-07-22T00:00:00	79	80	78.4	78.52	58500
1902	2013-07-23T00:00:00	78.52	79	77.5	77.81	35500
1903	2013-07-24T00:00:00	77.81	81.49	78.75	80.88	365500
1904	2013-07-25T00:00:00	80.88	82	80.5	80.56	156500
1905	2013-07-26T00:00:00	80.56	81.98	80.02	80.14	30000
1906	2013-07-29T00:00:00	80.14	80	78.51	78.7	6500
1907	2013-07-30T00:00:00	78.7	79.46	77.3	78.03	43000
1908	2013-07-31T00:00:00	78.03	79	77.65	78.03	6500
1909	2013-08-01T00:00:00	78.03	79.9	77.25	78	50500
1910	2013-08-05T00:00:00	78	77.5	75	76	117000
1911	2013-08-06T00:00:00	76	77.7	72.31	77.29	11000
1912	2013-08-07T00:00:00	77.29	79.5	77.75	78.48	29000
1913	2013-08-12T00:00:00	78.48	79.39	77.02	77.79	57500
1914	2013-08-13T00:00:00	77.79	78.5	77.65	78.39	46000
1915	2013-08-15T00:00:00	78.39	80	78.01	79.62	558000
1916	2013-08-16T00:00:00	79.62	79	78.5	78.8	19000
1917	2013-08-19T00:00:00	78.8	78.5	78.2	78.5	7000
1918	2013-08-20T00:00:00	78.5	80.5	79	79.57	49000
1919	2013-08-21T00:00:00	79.57	79.87	77.2	78.24	14000
1920	2013-08-22T00:00:00	78.24	78	74.42	77.73	34500
1921	2013-08-23T00:00:00	77.73	78.8	77	78.25	40500
1922	2013-08-26T00:00:00	78.25	78	77	77.5	238500
1923	2013-08-27T00:00:00	77.5	78	77	77	51000
1924	2013-08-28T00:00:00	77	77.1	74.5	76.66	81000
1925	2013-08-29T00:00:00	76.66	77.5	74.4	76.95	35000
1926	2013-08-30T00:00:00	76.95	79.7	75.75	77.47	10000
1927	2013-09-02T00:00:00	77.47	76.8	74.61	76.47	20000
1928	2013-09-03T00:00:00	75.22	76	72.27	75.5	29000
1929	2013-09-04T00:00:00	75.5	77	74.5	76	24500
1930	2013-09-05T00:00:00	76	78.5	75.01	77.68	21000
1931	2013-09-06T00:00:00	77.68	78.75	77	78.55	93000
1932	2013-09-09T00:00:00	78.55	78.12	77.05	77.47	10000
1933	2013-09-10T00:00:00	77.47	78	77	77.5	12500
1934	2013-09-11T00:00:00	77.5	77.75	77.01	77.75	2500
1935	2013-09-12T00:00:00	77.75	77.6	77.2	77.28	48500
1936	2013-09-13T00:00:00	77.28	77.01	76.75	77	16000
1937	2013-09-16T00:00:00	77	80.85	79	80.43	164000
1938	2013-09-17T00:00:00	80.43	79.9	78	78.31	29500
1939	2013-09-18T00:00:00	78.31	79.25	78	79.25	7500
1940	2013-09-19T00:00:00	79.25	83.21	80.55	83.21	750000
1941	2013-09-20T00:00:00	83.21	85.99	84	85.11	70500
1942	2013-09-23T00:00:00	85.11	87	83.51	86.03	35500
1943	2013-09-24T00:00:00	86.03	86.5	84.45	85.25	71500
1944	2013-09-25T00:00:00	85.25	85.48	84	84.26	68000
1945	2013-09-26T00:00:00	84.26	82.95	81.99	82.25	38500
1946	2013-09-27T00:00:00	82.25	83	78.14	78.4	193500
1947	2013-09-30T00:00:00	78.4	80.5	74.48	77.17	529500
1948	2013-10-01T00:00:00	77.17	80.5	76	78.59	290500
1949	2013-10-02T00:00:00	78.59	80.75	76.51	78.49	5500
1950	2013-10-04T00:00:00	78.49	79	76.9	76.9	11000
1951	2013-10-07T00:00:00	76.9	76.75	76.75	76.75	1000
1952	2013-10-08T00:00:00	76.75	78	76.41	77.83	5500
1953	2013-10-09T00:00:00	77.83	76.89	76.3	76.6	10000
1954	2013-10-10T00:00:00	76.6	76.2	74.7	74.91	57500
1955	2013-10-11T00:00:00	74.91	78.65	76	77.15	24000
1956	2013-10-21T00:00:00	77.15	79	78	79	3500
1957	2013-10-22T00:00:00	79	81.4	79.5	79.5	32500
1958	2013-10-23T00:00:00	79.5	81.35	79.75	80	96000
1959	2013-10-24T00:00:00	80	81.7	79.75	81.5	116500
1960	2013-10-25T00:00:00	81.5	83.9	80.25	80.98	303500
1961	2013-10-28T00:00:00	80.98	82	81	81	3000
1962	2013-10-29T00:00:00	81	84	81.99	83.15	323500
1963	2013-10-30T00:00:00	83.15	85.2	83.05	83.5	112000
1964	2013-10-31T00:00:00	83.5	85	82.5	84.98	342500
1965	2013-11-01T00:00:00	84.98	89.2	84.5	85.18	512000
1966	2013-11-04T00:00:00	83.75	83.75	82	82	42000
1967	2013-11-05T00:00:00	83.5	85.1	83.5	84.99	252500
1968	2013-11-06T00:00:00	86.3	86.9	84.63	84.79	64500
1969	2013-11-07T00:00:00	85	85	84.25	84.25	16000
1970	2013-11-08T00:00:00	83.11	84	83	83.94	4000
1971	2013-11-11T00:00:00	84.5	85	84.5	84.75	19000
1972	2013-11-12T00:00:00	85	85.49	83.33	84.96	150500
1973	2013-11-13T00:00:00	84.99	85.49	84.5	85.4	38000
1974	2013-11-18T00:00:00	83.99	85.85	83.99	84.55	73000
1975	2013-11-19T00:00:00	85	86	85	85	64500
1976	2013-11-20T00:00:00	85.3	85.5	84.9	84.9	77500
1977	2013-11-21T00:00:00	85	85	85	85	1000
1978	2013-11-22T00:00:00	84.8	85.5	84.1	85.41	25500
1979	2013-11-25T00:00:00	85.7	87.2	85.7	86.55	83500
1980	2013-11-26T00:00:00	86.54	86.55	85.2	85.2	9000
1981	2013-11-28T00:00:00	86.36	86.7	85.54	86	11500
1982	2013-11-29T00:00:00	86.94	88	86.94	87.9	28500
1983	2013-12-02T00:00:00	89.4	91.5	85.25	90.23	228500
1984	2013-12-03T00:00:00	91.72	93	91.5	92.7	71500
1985	2013-12-04T00:00:00	92	92.6	90	90.15	59000
1986	2013-12-05T00:00:00	91.94	92.48	90.2	91.05	42000
1987	2013-12-06T00:00:00	92.48	92.48	90.5	90.63	21000
1988	2013-12-09T00:00:00	92.2	92.5	91	91.02	22000
1989	2013-12-10T00:00:00	90.01	90.5	90	90.04	18500
1990	2013-12-11T00:00:00	91.2	91.2	89.25	90.25	5000
1991	2013-12-12T00:00:00	91	91.01	91	91	10000
1992	2013-12-13T00:00:00	90.6	90.6	90	90	102500
1993	2013-12-16T00:00:00	90.2	93.5	90.2	91.88	109500
1994	2013-12-17T00:00:00	91.5	92.49	91.02	91.66	24500
1995	2013-12-18T00:00:00	91.2	92	91	92	38500
1996	2013-12-19T00:00:00	92	92.5	91.22	91.41	24500
1997	2013-12-20T00:00:00	90.5	92.2	90.5	91.89	263000
1998	2013-12-23T00:00:00	91	91	88	88.87	51500
1999	2013-12-24T00:00:00	89.9	90.99	89.1	90.66	11000
2000	2013-12-26T00:00:00	90	91.5	90	90.81	20500
2001	2013-12-27T00:00:00	90.01	91.74	90	90	232000
2002	2013-12-30T00:00:00	89.51	90	89.51	90	13000
2003	2013-12-31T00:00:00	90	90	89.2	90	11500
2004	2014-01-01T00:00:00	89.5	90.5	89.5	90	41000
2005	2014-01-02T00:00:00	90.5	91.5	89.5	91.44	38500
2006	2014-01-03T00:00:00	91	91	90.6	90.9	3000
2007	2014-01-06T00:00:00	91.8	91.8	91	91.8	2000
2008	2014-01-07T00:00:00	90.5	90.5	90.01	90.5	2000
2009	2014-01-08T00:00:00	91.95	92	90.71	90.71	27500
2010	2014-01-09T00:00:00	94.3	94.4	91.7	93	76000
2011	2014-01-10T00:00:00	93.2	94.8	93	94.51	51000
2012	2014-01-13T00:00:00	94.6	94.6	93.05	93.06	17500
2013	2014-01-15T00:00:00	93.5	95	93.5	94.4	41500
2014	2014-01-16T00:00:00	94	94	92	92.58	30500
2015	2014-01-17T00:00:00	93	93.3	92.5	92.5	30000
2016	2014-01-20T00:00:00	91.25	92.5	91.2	91.99	251500
2017	2014-01-21T00:00:00	92	92	91.5	91.5	231000
2018	2014-01-22T00:00:00	91.51	92	90.52	91.5	84000
2019	2014-01-23T00:00:00	91	91.99	91	91	13000
2020	2014-01-24T00:00:00	90.01	91.48	90	90.62	30000
2021	2014-01-27T00:00:00	90	90.5	89.51	89.67	38500
2022	2014-01-28T00:00:00	89	90.5	89	89.5	33500
2023	2014-01-29T00:00:00	88.6	90.48	88.55	88.57	12000
2024	2014-01-30T00:00:00	90	90	88	88.17	11000
2025	2014-01-31T00:00:00	90	90	89	89	148500
2026	2014-02-03T00:00:00	89.99	91	88.06	88.8	90500
2027	2014-02-04T00:00:00	88.2	88.2	85.5	86.13	130000
2028	2014-02-06T00:00:00	85	87.84	85	87.18	20500
2029	2014-02-07T00:00:00	87.75	87.75	86.2	87.04	14000
2030	2014-02-10T00:00:00	87.7	88.2	86.62	88	35500
2031	2014-02-11T00:00:00	88.1	92	88	88.54	316000
2032	2014-02-12T00:00:00	90	91	88.55	88.99	159500
2033	2014-02-13T00:00:00	89.4	90.1	89	89.82	284000
2034	2014-02-14T00:00:00	90.5	91	89.8	90	86500
2035	2014-02-17T00:00:00	90	90.5	89.51	89.6	135500
2036	2014-02-18T00:00:00	90	90	89.5	89.5	35500
2037	2014-02-19T00:00:00	90	90	89.65	89.79	154500
2038	2014-02-20T00:00:00	90	90	89	89	3500
2039	2014-02-21T00:00:00	89.9	90	89	89.25	11000
2040	2014-02-24T00:00:00	89.95	90	89.3	89.59	32500
2041	2014-02-25T00:00:00	90	90	88.56	88.79	11500
2042	2014-02-26T00:00:00	88.5	89	87.51	87.51	15000
2043	2014-02-27T00:00:00	87.99	88	87.5	87.99	4500
2044	2014-02-28T00:00:00	88	88.5	87.75	88.46	42500
2045	2014-03-03T00:00:00	88.85	89	88.5	88.5	12500
2046	2014-03-04T00:00:00	88.9	89.4	88.89	89.1	24500
2047	2014-03-05T00:00:00	89.15	90.9	89.15	90.69	284000
2048	2014-03-06T00:00:00	91.9	93	91	92.88	201000
2049	2014-03-07T00:00:00	93.1	94.5	92.25	94.05	80000
2050	2014-03-10T00:00:00	94.9	95.45	93.6	95.18	110000
2051	2014-03-11T00:00:00	95.2	95.74	95.2	95.5	55000
2052	2014-03-12T00:00:00	95.73	95.8	94.7	95.25	30500
2053	2014-03-13T00:00:00	94	94.9	94	94.38	29000
2054	2014-03-14T00:00:00	94	94.05	93	93.05	45500
2055	2014-03-17T00:00:00	92.8	94.65	92.8	94.33	60500
2056	2014-03-18T00:00:00	94	94.9	94	94.04	27500
2057	2014-03-19T00:00:00	95.49	96	94.5	95.62	97000
2058	2014-03-20T00:00:00	84.9	86	83.75	85	67000
2059	2014-03-21T00:00:00	84.1	86	84	84.42	33500
2060	2014-03-24T00:00:00	83.11	84	83	83.16	13000
2061	2014-03-25T00:00:00	83.21	84	83.21	83.9	22500
2062	2014-03-26T00:00:00	84.85	88.09	84.85	88.01	123000
2063	2014-03-27T00:00:00	89.9	92.41	89	92.41	108500
2064	2014-03-28T00:00:00	94	97.03	93.5	97.03	162000
2065	2014-03-31T00:00:00	101	101	96.6	96.93	424500
2066	2014-04-01T00:00:00	96.3	97	94.1	95.98	99500
2067	2014-04-02T00:00:00	95.7	98.4	95.7	97.44	142000
2068	2014-04-03T00:00:00	97.99	98.4	96.1	97.12	474500
2069	2014-04-04T00:00:00	97.1	97.1	95.4	96	31000
2070	2014-04-07T00:00:00	96	100.8	96	100.79	1254000
2071	2014-04-08T00:00:00	102	105.82	101.95	105.69	727500
2072	2014-04-09T00:00:00	106	110.97	103.25	109.07	1578000
2073	2014-04-10T00:00:00	108.7	111.5	107.1	110.67	212000
2074	2014-04-11T00:00:00	111	112.5	107.2	109.9	228500
2075	2014-04-14T00:00:00	109.87	115	109.87	112.95	513000
2076	2014-04-15T00:00:00	113.5	118.59	112.05	118.59	1193500
2077	2014-04-16T00:00:00	121	124.51	120.5	124.51	1273500
2078	2014-04-17T00:00:00	126.05	127.1	119.1	125.89	1363500
2079	2014-04-18T00:00:00	124.51	126	121.8	122.29	114000
2080	2014-04-21T00:00:00	121	123.25	120.25	122.39	58500
2081	2014-04-22T00:00:00	123.36	128.5	123.25	128.26	1434000
2082	2014-04-23T00:00:00	128.75	130.85	123	126.5	715000
2083	2014-04-24T00:00:00	124	129	124	127.47	481000
2084	2014-04-25T00:00:00	128	128.3	124	127.39	860500
2085	2014-04-28T00:00:00	127	129.25	125	125.44	180500
2086	2014-04-29T00:00:00	126.25	126.25	122.2	123.12	274500
2087	2014-04-30T00:00:00	125.19	126.45	123.3	125.75	181500
2088	2014-05-02T00:00:00	125	128.49	124	127.26	599000
2089	2014-05-05T00:00:00	128.45	130	125.4	126.43	677500
2090	2014-05-06T00:00:00	126.5	127.25	125.1	125.49	37500
2091	2014-05-07T00:00:00	125.94	126.5	124.75	125.1	49000
2092	2014-05-08T00:00:00	123.25	127.5	123	126.84	196500
2093	2014-05-09T00:00:00	126.8	129.9	125.56	125.82	181500
2094	2014-05-12T00:00:00	126	126	124	124.4	29000
2095	2014-05-13T00:00:00	124.5	127	124	125.5	261500
2096	2014-05-14T00:00:00	126.95	127.5	125.15	126	90500
2097	2014-05-15T00:00:00	127.5	130	126.9	128.34	744000
2098	2014-05-16T00:00:00	129.48	129.48	127.5	127.5	45000
2099	2014-05-19T00:00:00	127	128	126.9	127.79	14500
2100	2014-05-20T00:00:00	127.5	127.75	127	127	42500
2101	2014-05-21T00:00:00	127	128	125.51	126.26	45500
2102	2014-05-22T00:00:00	127.5	127.5	126.11	126.27	62000
2103	2014-05-23T00:00:00	127.84	128	127	127	28500
2104	2014-05-26T00:00:00	127	129	126.75	128.78	268000
2105	2014-05-27T00:00:00	129.81	130.75	128	128.78	252000
2106	2014-05-28T00:00:00	129.8	129.8	128	128.07	33500
2107	2014-05-29T00:00:00	129.4	129.49	127.5	128.74	38000
2108	2014-05-30T00:00:00	130.5	135	128.5	132.76	767000
2109	2014-06-02T00:00:00	131	132.99	129.01	129.6	70500
2110	2014-06-03T00:00:00	129	130.5	123.12	127.75	100000
2111	2014-06-04T00:00:00	127.74	128.5	124.25	125.67	69000
2112	2014-06-05T00:00:00	128.45	128.45	126.05	126.05	13500
2113	2014-06-06T00:00:00	125.75	132	125.75	128.48	176500
2114	2014-06-09T00:00:00	129.4	130.5	129	129.85	62000
2115	2014-06-10T00:00:00	130	131.5	130	131.49	73000
2116	2014-06-11T00:00:00	133.5	133.5	131.5	131.88	73000
2117	2014-06-12T00:00:00	131	132.79	131	131	16500
2118	2014-06-13T00:00:00	131.8	131.88	130.26	130.5	34500
2119	2014-06-16T00:00:00	128.3	131.5	128.3	130	11500
2120	2014-06-17T00:00:00	130	135	128	128.22	199500
2121	2014-06-18T00:00:00	129.05	130	128.55	128.78	10500
2122	2014-06-19T00:00:00	128.55	128.55	126	126.71	38000
2123	2014-06-20T00:00:00	128.95	130	128	128	40000
2124	2014-06-23T00:00:00	129	129.98	129	129.56	3000
2125	2014-06-24T00:00:00	126.5	133.8	126.5	132.04	79000
2126	2014-06-25T00:00:00	132.5	132.5	130	130.03	46500
2127	2014-06-26T00:00:00	130.99	134.5	130.99	134	108500
2128	2014-06-27T00:00:00	131.55	131.95	131.5	131.74	4000
2129	2014-06-30T00:00:00	133.5	138	133.5	137.41	219000
2130	2014-07-01T00:00:00	138	138	136.05	136.5	2500
2131	2014-07-02T00:00:00	133.5	136	132	134.95	18400
2132	2014-07-03T00:00:00	133.05	133.06	130.5	132.49	17700
2133	2014-07-04T00:00:00	132.55	132	131	131.27	3900
2134	2014-07-07T00:00:00	130.05	131.95	128	128.41	30100
2135	2014-07-08T00:00:00	127.42	128	121.99	124.74	183700
2136	2014-07-09T00:00:00	123	123	119	119.27	60800
2137	2014-07-10T00:00:00	116.4	119.8	116	117.31	265000
2138	2014-07-11T00:00:00	116.1	116.99	116	116.69	12700
2139	2014-07-14T00:00:00	118.45	121.35	117.71	119.99	58600
2140	2014-07-15T00:00:00	119.05	121.8	116.25	117.7	34500
2141	2014-07-16T00:00:00	117	118.49	115.8	117.41	41100
2142	2014-07-17T00:00:00	120.61	123.28	120	123.28	133000
2143	2014-07-18T00:00:00	124.1	126	122.76	123.18	38400
2144	2014-07-21T00:00:00	124.97	125	122.5	122.84	58600
2145	2014-07-22T00:00:00	123.99	124.97	122.55	122.87	48500
2146	2014-07-23T00:00:00	122.5	124.4	122.5	123.01	29000
2147	2014-07-24T00:00:00	123	124.8	123	124.54	48900
2148	2014-07-28T00:00:00	123	124	122.9	124	13800
2149	2014-08-04T00:00:00	122	122	120	120.95	14200
2150	2014-08-05T00:00:00	122.05	124.06	122	122.04	1117100
2151	2014-08-06T00:00:00	122.95	123	118.5	120.01	268400
2152	2014-08-07T00:00:00	120	120.5	119.05	119.36	6400
2153	2014-08-08T00:00:00	119.01	119.01	114	115.53	34700
2154	2014-08-11T00:00:00	109.76	114.5	109.76	109.76	241900
2155	2014-08-12T00:00:00	106	112.8	104.51	111.99	209400
2156	2014-08-13T00:00:00	112	116.5	112	114.93	319800
2157	2014-08-15T00:00:00	115.05	116	114	114.05	70900
2158	2014-08-18T00:00:00	114	115	112.2	112.52	114400
2159	2014-08-19T00:00:00	107.91	110.45	107	109.77	27800
2160	2014-08-20T00:00:00	108.8	111	108.8	109.5	5200
2161	2014-08-21T00:00:00	112	114.95	112	112.75	49500
2162	2014-08-22T00:00:00	112	113	111.7	112.13	700
2163	2014-08-25T00:00:00	112	112	110	110.19	8300
2164	2014-08-26T00:00:00	110.11	111	109.02	109.46	10100
2165	2014-08-27T00:00:00	107	107	105.11	107	25400
2166	2014-08-28T00:00:00	104	106.75	103.5	105.34	30300
2167	2014-08-29T00:00:00	108.99	110.6	108	108.06	26000
2168	2014-09-01T00:00:00	105.01	108	105	107.1	15400
2169	2014-09-02T00:00:00	108.1	111.4	108	111.01	233100
2170	2014-09-03T00:00:00	112.5	114.98	112	112.24	45000
2171	2014-09-04T00:00:00	112	113.49	112	112.7	30800
2172	2014-09-05T00:00:00	113.47	113.47	109.5	110.12	48700
2173	2014-09-08T00:00:00	111.45	111.45	109.5	109.5	26200
2174	2014-09-09T00:00:00	111.25	113	109.5	109.62	386200
2175	2014-09-10T00:00:00	110.5	110.8	108	108.58	77500
2176	2014-09-11T00:00:00	109.49	110	108.25	108.88	226800
2177	2014-09-12T00:00:00	109.8	110	108.01	108.88	589500
2178	2014-09-15T00:00:00	108.51	108.51	106.62	107.12	514600
2179	2014-09-16T00:00:00	107.89	109	107.5	107.93	655400
2180	2014-09-17T00:00:00	107.95	108.9	107.1	107.44	654000
2181	2014-09-18T00:00:00	107.5	108	107.35	107.51	147100
2182	2014-09-19T00:00:00	107.8	107.9	107	107.71	44700
2183	2014-09-22T00:00:00	107.9	108	107	107.01	60000
2184	2014-09-23T00:00:00	107.25	108	107.05	107.68	71700
2185	2014-09-24T00:00:00	108	108	107.2	107.49	71300
2186	2014-09-25T00:00:00	106.6	107.5	106.5	107.05	29000
2187	2014-09-26T00:00:00	107.7	110	106.8	108.98	645700
2188	2014-09-29T00:00:00	109.2	112	108	108.81	255200
2189	2014-09-30T00:00:00	108.5	113.5	108.21	113.07	513600
2190	2014-10-01T00:00:00	113	118	113	113.89	1406700
2191	2014-10-02T00:00:00	115.56	118.06	113.55	116.48	234900
2192	2014-10-03T00:00:00	117.87	117.87	115.01	115.69	75900
2193	2014-10-09T00:00:00	115	117	115	115.65	54800
2194	2014-10-10T00:00:00	115.99	121.43	115.99	120.17	194300
2195	2014-10-13T00:00:00	123	123.45	120.26	121.07	305000
2196	2014-10-14T00:00:00	121.96	123.55	119.93	121.87	240500
2197	2014-10-15T00:00:00	122.95	123.5	119.5	120.37	66000
2198	2014-10-16T00:00:00	121.9	122.99	120	120.48	177800
2199	2014-10-17T00:00:00	120.05	121.1	120	120.5	265600
2200	2014-10-20T00:00:00	120.8	121.25	119	119.11	232400
2201	2014-10-21T00:00:00	118.01	119.99	116	117.74	36800
2202	2014-10-22T00:00:00	119.97	122	118.24	120.28	399200
2203	2014-10-23T00:00:00	120	124.99	118.71	121.95	306600
2204	2014-10-24T00:00:00	122	124	118.5	123.69	59000
2205	2014-10-27T00:00:00	124	124	121	121.95	212600
2206	2014-10-28T00:00:00	121.05	122	120.89	121.01	115600
2207	2014-10-29T00:00:00	121	123.5	120.6	122.41	121400
2208	2014-10-30T00:00:00	122.5	122.5	120	120.57	103100
2209	2014-10-31T00:00:00	119.6	121	118.8	119.21	128900
2210	2014-11-05T00:00:00	120	120.99	119.7	119.97	720600
2211	2014-11-06T00:00:00	118.8	120	118.05	118.12	238100
2212	2014-11-07T00:00:00	119	119.25	117.75	118.08	64700
2213	2014-11-10T00:00:00	118.15	120	118.15	119.04	391900
2214	2014-11-11T00:00:00	119.5	120	118.11	119.06	195600
2215	2014-11-12T00:00:00	118.05	120.5	118.05	120	1166100
2216	2014-11-13T00:00:00	119.51	122	118.9	119	127200
2217	2014-11-14T00:00:00	119	120.49	117	118.89	172000
2218	2014-11-17T00:00:00	118.5	120	118.3	118.58	203500
2219	2014-11-18T00:00:00	119	119	118.5	118.99	313500
2220	2014-11-19T00:00:00	119	119	116.01	116.18	78300
2221	2014-11-20T00:00:00	117	117.4	115	115.2	266000
2222	2014-11-21T00:00:00	116.49	116.5	115.55	115.9	37000
2223	2014-11-24T00:00:00	116.48	119.49	115.5	115.73	518500
2224	2014-11-25T00:00:00	115.5	115.5	109.95	111.32	406000
2225	2014-11-26T00:00:00	111.99	115.75	111.33	114.98	132100
2226	2014-11-27T00:00:00	114.18	115.89	114.18	114.5	69800
2227	2014-11-28T00:00:00	114.01	114.01	113.01	113.47	72800
2228	2014-12-01T00:00:00	114.89	115.2	112.57	113.17	307900
2229	2014-12-02T00:00:00	113.7	113.75	111.5	112	193800
2230	2014-12-03T00:00:00	111.5	113.35	110.8	111.18	287600
2231	2014-12-04T00:00:00	111.9	114.98	110	114.15	642400
2232	2014-12-05T00:00:00	114	115.99	114	114.95	244100
2233	2014-12-08T00:00:00	116	118.02	115.01	116.53	263600
2234	2014-12-09T00:00:00	116.98	119	113	113.69	1320000
2235	2014-12-10T00:00:00	114.9	117.5	114	116.56	939800
2236	2014-12-11T00:00:00	117.4	117.99	112	112.76	1800300
2237	2014-12-12T00:00:00	113	116	113	114.51	492500
2238	2014-12-15T00:00:00	114.98	114.98	113.01	113.46	636600
2239	2014-12-16T00:00:00	114.47	114.75	110	111.13	1049600
2240	2014-12-17T00:00:00	111.05	113	110.01	110.7	193900
2241	2014-12-18T00:00:00	112	112.75	111.02	112.44	625000
2242	2014-12-19T00:00:00	112.5	113.2	112.02	112.92	329600
2243	2014-12-22T00:00:00	113	114.7	112.5	114.17	251300
2244	2014-12-23T00:00:00	114.96	114.96	113.3	113.81	197400
2245	2014-12-24T00:00:00	113.8	113.8	111.95	112.36	1420300
2246	2014-12-26T00:00:00	112.55	113.7	109.15	110.49	2122900
2247	2014-12-29T00:00:00	110.9	111.75	110.5	110.91	1950700
2248	2014-12-30T00:00:00	111.45	114.5	111	114.01	1928000
2249	2014-12-31T00:00:00	113.12	114.62	113.12	113.58	1261400
2250	2015-01-01T00:00:00	113.25	113.9	112.51	113.55	283800
2251	2015-01-02T00:00:00	113	115	113	114.03	508800
2252	2015-01-05T00:00:00	114.15	114.5	113.6	114.01	384200
2253	2015-01-06T00:00:00	113.8	114.75	113.5	113.67	458500
2254	2015-01-07T00:00:00	113.55	114.29	113.1	113.6	240400
2255	2015-01-08T00:00:00	113.99	113.99	112.85	113.05	354200
2256	2015-01-09T00:00:00	113	114	113	113.19	686100
2257	2015-01-12T00:00:00	113.9	114.8	113.4	114.22	628900
2258	2015-01-13T00:00:00	114.14	114.7	113.75	113.9	237000
2259	2015-01-14T00:00:00	114	114.15	113.5	113.73	447500
2260	2015-01-15T00:00:00	114	114.4	113.51	114.04	227900
2261	2015-01-16T00:00:00	114	115	114	114.8	439800
2262	2015-01-19T00:00:00	115.05	115.9	114.51	114.83	538500
2263	2015-01-20T00:00:00	114.7	115	114	114.9	479500
2264	2015-01-21T00:00:00	114.89	115.35	114.7	114.98	467800
2265	2015-01-22T00:00:00	115.02	115.97	113	113.71	1048700
2266	2015-01-23T00:00:00	113.94	114.49	113.02	113.35	163300
2267	2015-01-26T00:00:00	113.74	115	113.4	113.62	4740000
2268	2015-01-27T00:00:00	113.99	114	113.02	113.09	601400
2269	2015-01-28T00:00:00	113.02	114	113.01	113.46	128600
2270	2015-01-29T00:00:00	113.55	114.3	113.55	113.95	108200
2271	2015-01-30T00:00:00	114	114.79	113.9	114.37	648700
2272	2015-02-02T00:00:00	114.51	115.4	113.2	113.88	636700
2273	2015-02-03T00:00:00	114.15	114.49	113.52	113.79	223400
2274	2015-02-04T00:00:00	113.8	114	113.1	113.29	153300
2275	2015-02-06T00:00:00	113.5	113.7	112.91	113.09	157800
2276	2015-02-09T00:00:00	113.51	113.85	111	112.55	653300
2277	2015-02-10T00:00:00	112.56	113.98	109	109.69	1257800
2278	2015-02-11T00:00:00	109.5	110	108	108.22	551900
2279	2015-02-12T00:00:00	107.5	109	106.5	107.21	1777900
2280	2015-02-13T00:00:00	107.99	110.45	107.99	109.87	361200
2281	2015-02-16T00:00:00	109.2	109.5	107	108.01	151700
2282	2015-02-17T00:00:00	108	108.6	107	108.05	201200
2283	2015-02-18T00:00:00	108	108.92	107.25	108.17	127800
2284	2015-02-19T00:00:00	107.5	109	107.5	108.84	60100
2285	2015-02-20T00:00:00	108.05	109.88	108.05	109	368500
2286	2015-02-23T00:00:00	108.3	109.55	108.3	109.29	1336500
2287	2015-02-24T00:00:00	109.8	110.05	109	109.04	598800
2288	2015-02-25T00:00:00	109	110	108.9	109.82	94000
2289	2015-02-26T00:00:00	109.51	109.51	108.21	108.61	31500
2290	2015-02-27T00:00:00	108.15	108.74	107.99	108.5	32900
2291	2015-03-02T00:00:00	108.5	108.5	107.1	108	49400
2292	2015-03-03T00:00:00	108.65	108.7	107	107.75	366800
2293	2015-03-04T00:00:00	107.51	108	107.5	107.52	1055100
2294	2015-03-05T00:00:00	107.02	107.54	107	107.05	14400
2295	2015-03-06T00:00:00	107.01	108	106.25	106.47	1293700
2296	2015-03-09T00:00:00	106	106	103	103.39	239500
2297	2015-03-10T00:00:00	103	104	102	102.14	35900
2298	2015-03-11T00:00:00	101.01	103	100.05	102.01	2043600
2299	2015-03-12T00:00:00	103.4	103.5	102.5	102.86	88500
2300	2015-03-13T00:00:00	103.49	103.85	102.1	102.95	578400
2301	2015-03-16T00:00:00	102.55	104	102.01	103.61	521000
2302	2015-03-17T00:00:00	103.27	104.25	103.01	104	33900
2303	2015-03-18T00:00:00	104.89	104.89	100.01	100.31	104700
2304	2015-03-19T00:00:00	100.05	100.05	98	98.97	15000
2305	2015-03-20T00:00:00	99	99.7	98	98.1	382500
2306	2015-03-24T00:00:00	99.29	100	98.5	99.58	47300
2307	2015-03-25T00:00:00	99.5	100	98.05	98.09	138300
2308	2015-03-26T00:00:00	98.1	98.1	94.01	95.84	62400
2309	2015-03-27T00:00:00	95	95.5	92	93.4	83100
2310	2015-03-30T00:00:00	90	94.85	88.73	90.11	399500
2311	2015-03-31T00:00:00	90	94.61	90	94.61	112100
2312	2015-04-01T00:00:00	95	99.34	95	98	171500
2313	2015-04-02T00:00:00	98.49	102.9	98.49	101.97	277300
2314	2015-04-03T00:00:00	101.5	104.5	100.63	104	98800
2315	2015-04-06T00:00:00	104.21	105	104	104.06	61000
2316	2015-04-07T00:00:00	104	104	102.5	102.61	141000
2317	2015-04-08T00:00:00	103	103	102.1	102.27	96500
2318	2015-04-09T00:00:00	102.25	103	102.15	102.99	101200
2319	2015-04-10T00:00:00	103	106.5	102.5	105.62	138600
2320	2015-04-13T00:00:00	105	105	104	104.17	21800
2321	2015-04-14T00:00:00	103.05	107.89	103.05	107.12	389900
2322	2015-04-15T00:00:00	106.81	110	106.81	109.7	645300
2323	2015-04-16T00:00:00	109.9	110.99	108	110.47	563500
2324	2015-04-17T00:00:00	110.5	111.98	110.5	111.48	644400
2325	2015-04-20T00:00:00	112	115	112	113.25	3524600
2326	2015-04-21T00:00:00	114	114.15	112	113.01	736400
2327	2015-04-22T00:00:00	111.16	116.48	111.16	116.05	1703500
2328	2015-04-23T00:00:00	116.5	117	113.1	114.44	1035900
2329	2015-04-24T00:00:00	114	116	113.05	115.88	519900
2330	2015-04-27T00:00:00	116	116	113.6	113.74	219500
2331	2015-04-28T00:00:00	113	114.4	112.55	112.62	71100
2332	2015-04-29T00:00:00	113.25	114.99	111.5	114.85	403800
2333	2015-04-30T00:00:00	114.74	114.85	113.05	113.85	146000
2334	2015-05-04T00:00:00	113.99	114.55	113.61	113.98	514400
2335	2015-05-05T00:00:00	113.85	114	113.01	113.99	18000
2336	2015-05-06T00:00:00	113.16	113.75	113	113.49	507600
2337	2015-05-07T00:00:00	112.66	113	111.6	112.54	58300
2338	2015-05-08T00:00:00	111.41	112.55	111.41	112.47	134600
2339	2015-05-11T00:00:00	111.55	111.55	108.51	110.01	41800
2340	2015-05-12T00:00:00	109.4	111.9	107.5	110.97	32800
2341	2015-05-13T00:00:00	110.9	110.9	109.21	109.75	7600
2342	2015-05-14T00:00:00	110	110	108.81	109	22100
2343	2015-05-15T00:00:00	108.5	108.5	107.79	107.86	246600
2344	2015-05-18T00:00:00	107.01	107.21	105.77	106.84	130800
2345	2015-05-19T00:00:00	106.84	106	105	105.02	23400
2346	2015-05-20T00:00:00	105.11	106	105.11	105.89	502300
2347	2015-05-21T00:00:00	105.31	105.96	104	104.33	3900
2348	2015-05-22T00:00:00	104.99	104.99	103.4	104.43	10800
2349	2015-05-25T00:00:00	104.43	105	99.21	100.5	145500
2350	2015-05-26T00:00:00	100.5	101.5	100	100.79	56300
2351	2015-05-27T00:00:00	100.76	102.3	100.76	101.37	458900
2352	2015-05-28T00:00:00	101.1	101.5	100.71	100.78	15900
2353	2015-05-29T00:00:00	100.1	103	100.06	101	294400
2354	2015-06-01T00:00:00	102	102.95	101.6	102.51	23500
2355	2015-06-02T00:00:00	103	105	103	104.29	239800
2356	2015-06-03T00:00:00	105.99	106	102.5	102.57	151800
2357	2015-06-04T00:00:00	102.5	103.48	102.05	103	2255300
2358	2015-06-05T00:00:00	102.55	103.3	102.01	102.52	16800
2359	2015-06-08T00:00:00	97.45	103.02	97.4	102.86	4459200
2360	2015-06-09T00:00:00	102.1	105.6	102.1	103.84	734100
2361	2015-06-10T00:00:00	103.3	103.51	100.11	102	33200
2362	2015-06-11T00:00:00	102	102.38	101.5	102.26	5700
2363	2015-06-12T00:00:00	102	102.94	102	102.12	14000
2364	2015-06-15T00:00:00	102.12	102.65	101.52	101.59	7100
2365	2015-06-16T00:00:00	102	102	100.25	100.58	308700
2366	2015-06-17T00:00:00	101	101.9	100.11	101	891800
2367	2015-06-18T00:00:00	100.99	101.75	100.5	100.69	484500
2368	2015-06-19T00:00:00	100.5	101	100.1	100.85	11200
2369	2015-06-22T00:00:00	100	101.5	100	101.42	239000
2370	2015-06-23T00:00:00	101.42	101.5	100	101.05	17000
2371	2015-06-24T00:00:00	100.6	102	100.6	100.98	173200
2372	2015-06-25T00:00:00	100.4	101	99.75	99.94	253000
2373	2015-06-26T00:00:00	100	100	99.25	99.53	72600
2374	2015-06-29T00:00:00	100	100	99.5	99.98	26300
2375	2015-06-30T00:00:00	99.99	100	99.55	99.94	222100
2376	2015-07-01T00:00:00	100.49	100.49	99.94	99.97	125100
2377	2015-07-02T00:00:00	100.49	100.5	99.7	100	126200
2378	2015-07-03T00:00:00	100	101	99.65	100	165300
2379	2015-07-06T00:00:00	100	100	99.1	99.95	15700
2380	2015-07-07T00:00:00	99.02	100.99	99.02	99.94	226000
2381	2015-07-08T00:00:00	100.9	100.9	99.03	99.22	12400
2382	2015-07-09T00:00:00	99.2	99.99	99.2	99.99	5800
2383	2015-07-10T00:00:00	100	100	98.9	99.05	50300
2384	2015-07-13T00:00:00	99.95	100	99.5	99.95	114200
2385	2015-07-14T00:00:00	99.16	99.98	98.5	99	53900
2386	2015-07-15T00:00:00	98.55	99.8	98.52	99.24	20100
2387	2015-07-16T00:00:00	99.5	101.25	99.12	101.01	69300
2388	2015-07-22T00:00:00	101.9	106.06	100	106	1008900
2389	2015-07-23T00:00:00	106.9	106.95	101	102.42	377300
2390	2015-07-24T00:00:00	102.49	104.99	101.5	104.52	360100
2391	2015-07-27T00:00:00	103.99	105	103	103.86	188800
2392	2015-07-28T00:00:00	103.86	103.99	103	103.08	107000
2393	2015-07-29T00:00:00	104.49	105.29	103.98	104.88	345900
2394	2015-07-30T00:00:00	104.02	104.9	103.5	103.58	747300
2395	2015-07-31T00:00:00	103.5	104	103.11	103.3	60400
2396	2015-08-03T00:00:00	104.05	104.05	103.25	103.45	193000
2397	2015-08-04T00:00:00	103.9	104	102.75	103.6	54800
2398	2015-08-05T00:00:00	103.5	105	102.5	104.94	1161100
2399	2015-08-06T00:00:00	104.9	106	104.1	105.25	224800
2400	2015-08-07T00:00:00	105	107	104.5	106.01	204400
2401	2015-08-10T00:00:00	105.01	106.4	105	105.06	209800
2402	2015-08-11T00:00:00	105.5	106.29	105.03	105.98	201800
2403	2015-08-12T00:00:00	105.98	106.01	105	105.68	326600
2404	2015-08-13T00:00:00	105.05	105.62	105.03	105.51	26700
2405	2015-08-17T00:00:00	103	105.1	103	104.19	456900
2406	2015-08-18T00:00:00	103.5	103.98	102.07	102.91	10000
2407	2015-08-19T00:00:00	103.51	103.51	102	102.36	25700
2408	2015-08-20T00:00:00	102.01	102.03	101	101.04	26500
2409	2015-08-21T00:00:00	100.3	101	98.8	99.75	114700
2410	2015-08-24T00:00:00	96	96.25	94.78	94.93	83900
2411	2015-08-25T00:00:00	94.5	99.65	94.5	99.65	219100
2412	2015-08-26T00:00:00	99	100.5	99	100	90900
2413	2015-08-27T00:00:00	100	104.5	99.99	102.49	164300
2414	2015-08-28T00:00:00	103.1	105.5	102.51	104.65	334700
2415	2015-08-31T00:00:00	104.49	105	104	104.15	312700
2416	2015-09-01T00:00:00	103.1	103.2	98.95	99.43	71000
2417	2015-09-02T00:00:00	99.51	100.7	99.4	100	164400
2418	2015-09-03T00:00:00	101.48	102.98	99.99	100.07	60200
2419	2015-09-04T00:00:00	100	100.47	100	100.2	40200
2420	2015-09-07T00:00:00	98.5	99	98.5	98.75	25200
2421	2015-09-08T00:00:00	98	99.98	96.5	99.62	64400
2422	2015-09-09T00:00:00	98.1	100.2	98.1	100	35900
2423	2015-09-10T00:00:00	99	99	98.01	98.35	18700
2424	2015-09-11T00:00:00	97.31	100.87	97.31	100	114400
2425	2015-09-14T00:00:00	99.1	99.15	98.5	98.51	2900
2426	2015-09-15T00:00:00	98.55	98.55	97.21	97.31	56000
2427	2015-09-16T00:00:00	99	99	97.1	97.13	800
2428	2015-09-17T00:00:00	97.75	99	96.8	96.82	29700
2429	2015-09-18T00:00:00	98	98	97.94	98	3200
2430	2015-09-21T00:00:00	97	97	94.5	94.61	71900
2431	2015-09-22T00:00:00	94.52	95.98	94.51	94.6	21800
2432	2015-09-23T00:00:00	95.85	95.85	94	94.95	15900
2433	2015-09-28T00:00:00	93.5	95	93.5	94.6	1200
2434	2015-09-29T00:00:00	93.06	94.39	92	93.05	167800
2435	2015-09-30T00:00:00	93	93.01	93	93	104000
2436	2015-10-01T00:00:00	92.1	94.25	92.06	94	42800
2437	2015-10-02T00:00:00	95	96.99	94	96	16400
2438	2015-10-05T00:00:00	95.5	98	95.5	96	8100
2439	2015-10-06T00:00:00	97.9	100	97.9	99.07	18500
2440	2015-10-07T00:00:00	99	101	99	100	45400
2441	2015-10-08T00:00:00	99	103	99	100.7	119800
2442	2015-10-09T00:00:00	100.01	100.9	100	100.34	7900
2443	2015-10-12T00:00:00	100	102	99	100.04	87900
2444	2015-10-13T00:00:00	100.95	102	100	100.53	25700
2445	2015-10-14T00:00:00	100.5	100.75	99.65	99.81	22200
2446	2015-10-15T00:00:00	100	100.25	99.21	99.81	34700
2447	2015-10-16T00:00:00	99.21	99.21	97.5	97.87	1389600
2448	2015-10-19T00:00:00	99.3	99.3	98.05	98.25	14900
2449	2015-10-20T00:00:00	99	99	98.4	98.5	6600
2450	2015-10-21T00:00:00	98.97	100	98.7	100	61800
2451	2015-10-22T00:00:00	100.1	100.99	99.23	99.29	18200
2452	2015-10-26T00:00:00	99	101.75	99	101.4	59600
2453	2015-10-27T00:00:00	100.03	101.7	100	100.01	33100
2454	2015-10-28T00:00:00	100.2	103.88	100.2	102.74	55300
2455	2015-10-29T00:00:00	103	103	101.75	102.5	21900
2456	2015-10-30T00:00:00	102	102	100.02	100.86	28000
2457	2015-11-02T00:00:00	100.9	100.99	100.01	100.62	16700
2458	2015-11-03T00:00:00	101	101.6	100.01	101.47	12900
2459	2015-11-04T00:00:00	101.15	101.15	100.5	100.79	70600
2460	2015-11-05T00:00:00	99.1	99.99	98.51	98.97	325000
2461	2015-11-06T00:00:00	99.01	99.49	98.5	99.11	133200
2462	2015-11-09T00:00:00	99.01	99.7	99	99.01	56300
2463	2015-11-10T00:00:00	98.95	99.49	98.53	98.87	77900
2464	2015-11-11T00:00:00	99.01	99.01	98	98	18500
2465	2015-11-12T00:00:00	99.01	99.01	97.7	98	175900
2466	2015-11-13T00:00:00	97.96	98.5	97.95	98	21500
2467	2015-11-16T00:00:00	97	97.15	96.5	97	50500
2468	2015-11-17T00:00:00	98.3	98.35	97	97	39200
2469	2015-11-18T00:00:00	96.86	97.02	96.7	96.89	16200
2470	2015-11-19T00:00:00	96.51	96.7	96.5	96.55	6500
2471	2015-11-20T00:00:00	96.7	97.1	96.62	96.76	52100
2472	2015-11-23T00:00:00	97.4	97.75	97	97.5	12300
2473	2015-11-24T00:00:00	97.5	97.85	97.5	97.5	21200
2474	2015-11-25T00:00:00	97	97	93.5	95.56	54300
2475	2015-11-26T00:00:00	96.44	97	96.3	96.44	28000
2476	2015-11-27T00:00:00	96.55	96.55	95.5	96.43	2000
2477	2015-11-30T00:00:00	96	97.1	93	93.8	52300
2478	2015-12-01T00:00:00	94	94.2	93	93	9400
2479	2015-12-02T00:00:00	92.4	96	90	95.93	49400
2480	2015-12-03T00:00:00	95	96	94.31	95.95	5000
2481	2015-12-04T00:00:00	96.49	96.49	95	95.35	500
2482	2015-12-07T00:00:00	95.15	95.89	95.15	95.3	2500
2483	2015-12-08T00:00:00	95.52	96.25	95.5	96.15	18600
2484	2015-12-09T00:00:00	96	96.48	96	96	6500
2485	2015-12-10T00:00:00	96.95	100.5	96.95	99	70200
2486	2015-12-11T00:00:00	99	99	96	97.47	21200
2487	2015-12-14T00:00:00	97	97	96.01	96.74	5500
2488	2015-12-15T00:00:00	96.5	96.5	95	95.01	16900
2489	2015-12-16T00:00:00	95.22	95.5	94.26	94.98	14300
2490	2015-12-17T00:00:00	95.1	96.25	95.1	95.6	15100
2491	2015-12-18T00:00:00	96	96	94.76	94.99	10000
2492	2015-12-21T00:00:00	95.4	95.4	94	94.86	31600
2493	2015-12-22T00:00:00	94.5	94.51	93.9	94	27700
2494	2015-12-23T00:00:00	95	95	90.6	91.08	286100
2495	2015-12-28T00:00:00	91.65	93.5	91.65	93.26	197400
2496	2015-12-29T00:00:00	93.9	93.9	93	93.5	33100
2497	2015-12-30T00:00:00	94.34	94.5	93.34	94.07	10700
2498	2015-12-31T00:00:00	93.52	94.4	93.5	94.26	16000
2499	2016-01-01T00:00:00	94.5	95.5	93.95	95.41	32000
2500	2016-01-04T00:00:00	95.05	95.41	93.55	94.23	11000
2501	2016-01-05T00:00:00	93.5	94	93.5	93.61	15000
2502	2016-01-06T00:00:00	94	94	93	93.4	12000
2503	2016-01-07T00:00:00	93	93.01	92	92.16	12000
2504	2016-01-08T00:00:00	93.49	93.5	90.5	92.6	25500
2505	2016-01-09T00:00:00	93.49	93.5	90.5	92.6	25500
2506	2016-01-10T00:00:00	93.49	93.5	90.5	92.6	25500
2507	2016-01-11T00:00:00	91.5	92	91.35	92	9000
2508	2016-01-12T00:00:00	92.02	92.02	91	91.83	25500
2509	2016-01-13T00:00:00	91.3	92	91.1	91.3	4500
2510	2016-01-14T00:00:00	0	91.49	90	90.02	34500
2511	2016-01-15T00:00:00	90	90	86.1	89.87	53000
2512	2016-01-18T00:00:00	89	89.5	87.25	88.28	49000
2513	2016-01-19T00:00:00	88.1	90	87	89	181500
2514	2016-01-20T00:00:00	88.1	88.49	88.1	88.49	1000
2515	2016-01-21T00:00:00	88.7	89.99	88	88.87	111500
2516	2016-01-22T00:00:00	89.5	92.98	89.5	90.91	26000
2517	2016-01-25T00:00:00	91	91.5	90	90	120000
2518	2016-01-26T00:00:00	90	90.5	89.5	90.12	192000
2519	2016-01-27T00:00:00	90	92.95	89.5	91.44	83500
2520	2016-01-28T00:00:00	92.9	94	89.01	91.73	219500
2521	2016-01-29T00:00:00	91	91	89.5	90	133500
2522	2016-02-01T00:00:00	90	92.99	90	92.75	96500
2523	2016-02-02T00:00:00	92.55	94.75	92.55	93.45	66500
2524	2016-02-03T00:00:00	93.4	93.7	91.3	93.7	6500
2525	2016-02-04T00:00:00	94.2	94.4	93.3	93.93	16000
2526	2016-02-08T00:00:00	94.01	95.49	94	95.05	66000
2527	2016-02-09T00:00:00	95.01	95.01	94	94.01	36500
2528	2016-02-10T00:00:00	94.01	94.94	90.6	91.92	336000
2529	2016-02-11T00:00:00	91	91.5	90.01	90.04	29500
2530	2016-02-12T00:00:00	90.01	90.01	88.01	88.31	171000
2531	2016-02-15T00:00:00	87.6	90.43	86.15	90.43	24000
2532	2016-02-16T00:00:00	90	90.2	89.25	90	4000
2533	2016-02-17T00:00:00	90	90	88.1	88.16	95500
2534	2016-02-18T00:00:00	88.26	88.78	87.5	88.06	6500
2535	2016-02-19T00:00:00	86.55	87.01	86.5	86.5	14000
2536	2016-02-22T00:00:00	88.9	88.9	85	85.1	16500
2537	2016-02-23T00:00:00	84	85.5	83.99	85.1	27000
2538	2016-02-24T00:00:00	84.25	85.5	84.25	84.3	13500
2539	2016-02-25T00:00:00	84.39	84.39	84.05	84.05	27500
2540	2016-02-26T00:00:00	84.5	84.7	84	84.66	25000
2541	2016-02-29T00:00:00	84.5	85.5	84.01	84.01	12000
2542	2016-03-01T00:00:00	84	84	83.5	84	12000
2543	2016-03-02T00:00:00	84	84.6	83	83.25	36000
2544	2016-03-03T00:00:00	83.99	86.9	83.6	85.02	54500
2545	2016-03-04T00:00:00	85.98	86	85.5	86	10500
2546	2016-03-07T00:00:00	86.5	87.99	86.5	87.99	30000
2547	2016-03-08T00:00:00	87.1	89	87	88.72	47500
2548	2016-03-09T00:00:00	88.75	88.75	87.1	87.55	5000
2549	2016-03-10T00:00:00	87.4	87.5	86.71	86.71	8500
2550	2016-03-11T00:00:00	86.55	86.55	85	85.95	11000
2551	2016-03-14T00:00:00	86.25	86.5	86	86.2	5000
2552	2016-03-15T00:00:00	86	86	85.12	85.51	5500
2553	2016-03-16T00:00:00	85.1	85.99	85	85.99	12000
2554	2016-03-17T00:00:00	85.4	85.99	85.15	85.85	26000
2555	2016-03-18T00:00:00	87.3	87.99	86.1	87.61	36000
2556	2016-03-21T00:00:00	86.4	87.2	86.3	86.31	19000
2557	2016-03-22T00:00:00	86.5	86.75	86.31	86.75	2000
2558	2016-03-24T00:00:00	86	86	85.5	85.89	3000
2559	2016-03-25T00:00:00	85.95	86	84.54	84.54	10000
2560	2016-03-28T00:00:00	84	88	83.01	87.63	39500
2561	2016-03-29T00:00:00	87.5	91	87.5	90.35	130000
2562	2016-03-30T00:00:00	90.89	91	90	90.08	75000
2563	2016-03-31T00:00:00	90.5	92	90.5	92	105500
2564	2016-04-01T00:00:00	0	92	92	92	1000
2565	2016-04-04T00:00:00	91	91	90.1	90.1	2000
2566	2016-04-05T00:00:00	90	92	89.5	90.33	1034000
2567	2016-04-06T00:00:00	89.55	89.55	89.55	89.55	1000
2568	2016-04-07T00:00:00	89.01	89.55	86	86.92	101500
2569	2016-04-08T00:00:00	87.69	88.05	87.5	88	331500
2570	2016-04-11T00:00:00	87	89.89	87	88.73	23500
2571	2016-04-12T00:00:00	88	88.73	88	88	9000
2572	2016-04-13T00:00:00	89.99	90	89	89	33500
2573	2016-04-14T00:00:00	89.2	90	89	89	28000
2574	2016-04-15T00:00:00	89.01	89.5	88.5	89.12	539000
2575	2016-04-18T00:00:00	89	89	89	89	2000
2576	2016-04-19T00:00:00	89.99	92.88	89.99	92.2	102000
2577	2016-04-20T00:00:00	92	92.01	92	92	6500
2578	2016-04-21T00:00:00	90.05	93	90	91.25	190500
2579	2016-04-22T00:00:00	90.5	91.25	89.75	89.92	116000
2580	2016-04-25T00:00:00	87.2	88.5	87.2	88	34000
2581	2016-04-26T00:00:00	87.5	90	87.4	89.9	332500
2582	2016-04-27T00:00:00	90.05	90.8	90.01	90.4	39500
2583	2016-04-28T00:00:00	90	91.5	88.5	88.7	3496000
2584	2016-04-29T00:00:00	88.7	90	88	89.66	701500
2585	2016-05-02T00:00:00	89.97	90.75	89	89.36	185500
2586	2016-05-03T00:00:00	88.5	89.75	88.5	89	290000
2587	2016-05-04T00:00:00	88.5	91	88.01	89.62	852000
2588	2016-05-05T00:00:00	90	90.66	89	90.07	481500
2589	2016-05-06T00:00:00	90.1	90.9	89.71	90.48	887000
2590	2016-05-09T00:00:00	90.49	91.1	90.01	90.69	269000
2591	2016-05-10T00:00:00	89.86	89.86	88.6	88.96	45000
2592	2016-05-11T00:00:00	89	89	88.3	88.33	152500
2593	2016-05-12T00:00:00	88.97	88.97	87.99	88.01	102000
2594	2016-05-13T00:00:00	87.77	88.6	87.77	88.08	118500
2595	2016-05-16T00:00:00	88.49	89	88.03	88.25	138500
2596	2016-05-17T00:00:00	88.5	88.73	87.7	87.72	33500
2597	2016-05-18T00:00:00	88	88.5	88	88	44000
2598	2016-05-19T00:00:00	88.5	88.6	88	88.18	70000
2599	2016-05-20T00:00:00	88.5	88.5	87.55	87.77	106500
2600	2016-05-23T00:00:00	86.6	87	86	86.42	219500
2601	2016-05-24T00:00:00	86.22	86.3	85.79	85.8	62500
2602	2016-05-25T00:00:00	86	86	85.5	85.74	107500
2603	2016-05-26T00:00:00	85.2	85.75	85	85.47	119000
2604	2016-05-27T00:00:00	85.5	86.25	85.5	85.94	41000
2605	2016-05-30T00:00:00	85.96	87	85.5	85.86	29000
2606	2016-05-31T00:00:00	85.2	85.3	84.9	84.98	22000
2607	2016-06-01T00:00:00	85.5	85.5	84	84.47	109000
2608	2016-06-02T00:00:00	84.98	85.2	84.98	85.2	3500
2609	2016-06-03T00:00:00	84.9	85.2	84.3	84.31	69000
2610	2016-06-06T00:00:00	85	85	82.8	82.92	3889000
2611	2016-06-07T00:00:00	83.05	83.4	82.75	83	126000
2612	2016-06-08T00:00:00	82.83	83	82.5	82.83	94500
2613	2016-06-09T00:00:00	83	83.08	82.8	83	52000
2614	2016-06-10T00:00:00	82.95	83	82.23	82.9	76000
2615	2016-06-13T00:00:00	82	83	82	82.87	18500
2616	2016-06-14T00:00:00	82.85	83	82.5	82.94	96500
2617	2016-06-15T00:00:00	83.07	86.49	82.6	84.96	117500
2618	2016-06-16T00:00:00	84.01	89.2	84	89.17	2709000
2619	2016-06-17T00:00:00	90.25	93.62	90	90.79	205500
2620	2016-06-20T00:00:00	90.49	91	88	88.03	167000
2621	2016-06-21T00:00:00	87.5	87.5	87	87.03	13000
2622	2016-06-22T00:00:00	86.99	88.95	86.99	87.26	9500
2623	2016-06-23T00:00:00	87	87.5	87	87.17	1500
2624	2016-06-24T00:00:00	85	89.9	83.05	85.48	2373500
2625	2016-06-27T00:00:00	85	85.25	84	84.77	107000
2626	2016-06-28T00:00:00	84.5	84.75	83.51	84.19	336000
2627	2016-06-29T00:00:00	85.5	88.1	85.5	86.98	488500
2628	2016-06-30T00:00:00	87	91	87	89.96	1010500
2629	2016-07-04T00:00:00	87.51	89.35	87.51	87.88	17500
2630	2016-07-11T00:00:00	88.49	88.5	87	87.1	30000
2631	2016-07-12T00:00:00	87.5	87.99	87	87.66	86000
2632	2016-07-13T00:00:00	87.9	88	86.49	86.8	59000
2633	2016-07-14T00:00:00	86.99	87.5	86.99	87.5	21500
2634	2016-07-15T00:00:00	87.02	87.9	87	87.35	63000
2635	2016-07-18T00:00:00	86.51	86.56	86.51	86.56	2000
2636	2016-07-19T00:00:00	87	88.15	87	87.75	69000
2637	2016-07-20T00:00:00	87.99	89	87.9	88.05	105000
2638	2016-07-21T00:00:00	88	88	87.31	87.61	18000
2639	2016-07-22T00:00:00	88	88.5	86.8	87.02	2101000
2640	2016-07-25T00:00:00	87.5	87.5	86.8	86.87	37000
2641	2016-07-26T00:00:00	86.65	89	86.65	87.22	1080500
2642	2016-07-27T00:00:00	87.25	89.8	87.25	89	208000
2643	2016-07-28T00:00:00	89.4	90	88.95	89.31	203000
2644	2016-07-29T00:00:00	89	90	89	89.3	92000
2645	2016-08-01T00:00:00	90	92	89.02	91.85	839500
2646	2016-08-02T00:00:00	92	94	92	92.8	199500
2647	2016-08-03T00:00:00	93	93	90.25	90.77	132000
2648	2016-08-04T00:00:00	90.99	91.3	89.5	90	52500
2649	2016-08-05T00:00:00	90	91	90	91	20500
2650	2016-08-08T00:00:00	91.5	92	91	91.1	54000
2651	2016-08-09T00:00:00	90.5	93.21	90.5	92.6	387500
2652	2016-08-10T00:00:00	92.5	95.1	92.5	92.98	572500
2653	2016-08-11T00:00:00	92.68	93.5	92.25	93.32	62500
2654	2016-08-12T00:00:00	93	93.98	93	93.52	276500
2655	2016-08-15T00:00:00	93.99	95.2	93.99	94.81	117000
2656	2016-08-16T00:00:00	94.5	96.71	94.5	96.61	508000
2657	2016-08-17T00:00:00	97	98	96.5	97.42	276500
2658	2016-08-18T00:00:00	98.05	98.4	97.1	97.33	2740000
2659	2016-08-19T00:00:00	96.5	97.9	95.5	97.61	141500
2660	2016-08-22T00:00:00	97.5	98	97	97.76	96500
2661	2016-08-23T00:00:00	97	97.2	97	97	21000
2662	2016-08-24T00:00:00	96.51	96.69	95.6	96.03	34000
2663	2016-08-25T00:00:00	96	96	95.62	95.83	8000
2664	2016-08-26T00:00:00	96	98.9	96	96.29	1192000
2665	2016-08-29T00:00:00	97.3	97.78	96.55	97.24	64000
2666	2016-08-30T00:00:00	96.55	96.8	96.49	96.5	9500
2667	2016-08-31T00:00:00	96.99	96.99	96	96.07	160000
2668	2016-09-01T00:00:00	96.01	96.1	96.01	96.1	73000
2669	2016-09-02T00:00:00	96	96.05	96	96	138000
2670	2016-09-05T00:00:00	96	96.5	96	96	60000
2671	2016-09-06T00:00:00	96	97.5	96	97.25	74500
2672	2016-09-07T00:00:00	97.5	97.5	97.01	97.25	34000
2673	2016-09-08T00:00:00	97.25	97.5	97	97.5	8000
2674	2016-09-09T00:00:00	97	97.5	97	97.05	1183000
2675	2016-09-15T00:00:00	97	97	96	96	32500
2676	2016-09-16T00:00:00	97	97	96	96	129500
2677	2016-09-19T00:00:00	96	96.05	96	96	131500
2678	2016-09-20T00:00:00	96	96.89	96	96.1	82000
2679	2016-09-21T00:00:00	96	96.5	96	96	334500
2680	2016-09-22T00:00:00	95.5	97.99	95.5	97.3	73000
2681	2016-09-23T00:00:00	97	98.05	96.5	97.32	363500
2682	2016-09-26T00:00:00	97.5	98.2	97.2	98	265500
2683	2016-09-27T00:00:00	98	98	96.5	96.58	36500
2684	2016-09-28T00:00:00	96.5	97	96.5	96.51	37500
2685	2016-09-29T00:00:00	96.5	98	96.5	97.85	135500
2686	2016-09-30T00:00:00	97.85	98.5	97.07	98.17	41500
2687	2016-10-03T00:00:00	98	98.49	97.5	97.5	36000
2688	2016-10-04T00:00:00	97.6	98.25	97.35	98	23500
2689	2016-10-05T00:00:00	97.35	98.25	97.12	98.06	26500
2690	2016-10-06T00:00:00	98	98	98	98	110500
2691	2016-10-07T00:00:00	98.5	99.1	97.51	99.01	133000
2692	2016-10-10T00:00:00	99.98	101.75	99.5	100.93	64000
2693	2016-10-13T00:00:00	100.25	101.5	100.25	101.5	30500
2694	2016-10-14T00:00:00	101	103	101	102.41	40000
2695	2016-10-17T00:00:00	101.26	102.25	100.75	100.8	347500
2696	2016-10-18T00:00:00	101	102	100.8	101.99	155000
2697	2016-10-19T00:00:00	103.49	103.49	101.72	103.25	165000
2698	2016-10-20T00:00:00	104	105	103.51	104.72	557500
2699	2016-10-21T00:00:00	103.8	103.8	102.3	102.99	18000
2700	2016-10-24T00:00:00	100.07	103	100.06	101	829000
2701	2016-10-25T00:00:00	100.02	101	99.93	100.02	198000
2702	2016-10-26T00:00:00	100	101.75	99.55	100.85	38500
2703	2016-10-27T00:00:00	102	104	100.75	101.2	67000
2704	2016-10-28T00:00:00	100.01	100.5	99.01	100	15000
2705	2016-10-31T00:00:00	100	100	98.1	99.72	40500
2706	2016-11-01T00:00:00	100.5	104.7	100	103.9	207000
2707	2016-11-02T00:00:00	104.99	106.2	104	105.53	1240000
2708	2016-11-03T00:00:00	104.6	106.5	104.25	105.95	1251000
2709	2016-11-04T00:00:00	105.5	106	104.75	104.75	444000
2710	2016-11-07T00:00:00	104.75	106.5	104.75	105.85	99000
2711	2016-11-08T00:00:00	105	106.4	104	105	430000
2712	2016-11-09T00:00:00	103.35	106.18	103.35	105	76500
2713	2016-11-10T00:00:00	105	106.5	105	106.36	49000
2714	2016-11-11T00:00:00	106	106.5	105.1	106.12	33000
2715	2016-11-14T00:00:00	106	106	104.5	105	41000
2716	2016-11-15T00:00:00	106.9	106.9	106	106	52500
2717	2016-11-16T00:00:00	105.31	105.31	104.01	104.6	13000
2718	2016-11-17T00:00:00	105.99	105.99	104.1	104.56	19500
2719	2016-11-18T00:00:00	104.5	105	104.1	104.61	9500
2720	2016-11-21T00:00:00	104.01	105	103.3	103.5	25000
2721	2016-11-22T00:00:00	103.25	104	103	104	55000
2722	2016-11-23T00:00:00	104.99	104.99	103	104.5	1077000
2723	2016-11-24T00:00:00	104	104.5	103.01	103.95	36500
2724	2016-11-25T00:00:00	103	104.5	103	104.46	43000
2725	2016-11-28T00:00:00	103.99	104.5	103.25	104.46	29500
2726	2016-11-29T00:00:00	104	104.1	104	104.01	71000
2727	2016-11-30T00:00:00	103.11	103.12	103	103.12	2500
2728	2016-12-01T00:00:00	103.99	104.5	103	103.18	25000
2729	2016-12-02T00:00:00	103.01	104.5	102.8	103.98	60000
2730	2016-12-05T00:00:00	104	104.5	104	104.32	70500
2731	2016-12-06T00:00:00	104.25	106	104	105.94	85500
2732	2016-12-07T00:00:00	105.01	105.01	104	104.3	109000
2733	2016-12-08T00:00:00	104.33	105.94	104.05	104.98	23500
2734	2016-12-09T00:00:00	104.5	106.5	104.5	106.01	108500
2735	2016-12-13T00:00:00	106.99	108.98	106	107.98	453500
2736	2016-12-14T00:00:00	107.5	111.3	107.5	111	391500
2737	2016-12-15T00:00:00	112	112.3	110.5	111	59000
2738	2016-12-16T00:00:00	111	113	109.1	110.91	1017000
2739	2016-12-19T00:00:00	110.5	114	110	113.78	2573000
2740	2016-12-20T00:00:00	113.5	119.46	111.5	116.18	756500
2741	2016-12-21T00:00:00	115.1	116.5	112.2	115.86	242500
2742	2016-12-22T00:00:00	114	118.25	114	118	706500
2743	2016-12-23T00:00:00	117.67	120	117.67	119	433000
2744	2016-12-26T00:00:00	120	120	118.75	120	95000
2745	2016-12-28T00:00:00	119	120.5	118.75	120.04	449000
2746	2016-12-29T00:00:00	119.2	121	119.2	119.61	40500
2747	2016-12-30T00:00:00	120	121	119	119.21	43000
2748	2017-01-02T00:00:00	119.1	120.99	119	120.47	1013900
2749	2017-01-03T00:00:00	118.25	122.89	118	121	116400
2750	2017-01-04T00:00:00	121.51	121.7	120.5	121.46	10400
2751	2017-01-05T00:00:00	121.49	121.49	119.5	119.7	5100
2752	2017-01-06T00:00:00	119.05	121	119.05	120.99	101200
2753	2017-01-09T00:00:00	121.99	121.99	120	120.25	271300
2754	2017-01-10T00:00:00	120.25	122	120	121.86	94200
2755	2017-01-11T00:00:00	120.51	122	120.51	121.99	30600
2756	2017-01-12T00:00:00	122.5	122.5	121	122	39800
2757	2017-01-13T00:00:00	121	121.5	120	120.28	72200
2758	2017-01-16T00:00:00	119	120	118.7	118.7	18000
2759	2017-01-17T00:00:00	118.7	118.7	116.1	117	104100
2760	2017-01-18T00:00:00	117.98	118	116.61	117	76400
2761	2017-01-19T00:00:00	118.49	118.49	111.3	117	252600
2762	2017-01-20T00:00:00	117	117	113	116.22	292000
2763	2017-01-23T00:00:00	115	115.04	114.1	114.83	73000
2764	2017-01-24T00:00:00	117.66	117.66	114.5	116.44	49700
2765	2017-01-25T00:00:00	115.5	117	115.5	116	3004400
2766	2017-01-26T00:00:00	116	116	114	114.86	173800
2767	2017-01-27T00:00:00	114.94	115.8	111.3	112.23	114000
2768	2017-01-30T00:00:00	113.25	113.3	112	112.05	270600
2769	2017-01-31T00:00:00	110.52	112.05	110.52	111.03	25100
2770	2017-02-01T00:00:00	111	116.55	110.91	115.51	51900
2771	2017-02-02T00:00:00	117	117	114.25	114.32	51900
2772	2017-02-03T00:00:00	115.9	116	112.5	113.1	26800
2773	2017-02-06T00:00:00	114	116	110	110.69	41800
2774	2017-02-07T00:00:00	110.07	113.3	110.05	112	24400
2775	2017-02-08T00:00:00	113.01	114.1	112.75	112.75	203300
2776	2017-02-09T00:00:00	113.48	115	108.01	110	440100
2777	2017-02-10T00:00:00	110	110	108	108.97	51900
2778	2017-02-13T00:00:00	108.11	110	108	108.45	123200
2779	2017-02-14T00:00:00	108	109.5	107	107.51	116600
2780	2017-02-15T00:00:00	107.02	107.02	102.14	104.98	752000
2781	2017-02-16T00:00:00	106	106.74	106	106	393600
2782	2017-02-17T00:00:00	106.6	108	106	106.06	216900
2783	2017-02-20T00:00:00	106	106	105.12	105.37	201800
2784	2017-02-21T00:00:00	104.87	106	103	104.1	12400
2785	2017-02-22T00:00:00	105	106	101.5	102.48	432900
2786	2017-02-23T00:00:00	102	102.1	101.03	101.32	22500
2787	2017-02-24T00:00:00	102.5	103.49	100	100.23	98500
2788	2017-02-27T00:00:00	100.3	102	99.01	100.58	94900
2789	2017-02-28T00:00:00	100	100	99	100	137100
2790	2017-03-01T00:00:00	99.99	100	98.05	99.5	27400
2791	2017-03-02T00:00:00	99.99	100	99.5	100	600100
2792	2017-03-03T00:00:00	99.2	100	99.2	99.84	66800
2793	2017-03-06T00:00:00	99.99	99.99	99.35	99.54	7200
2794	2017-03-07T00:00:00	99	100	97.01	99.45	54300
2795	2017-03-08T00:00:00	99.5	99.5	99	99.02	12500
2796	2017-03-09T00:00:00	99.3	99.3	98.56	98.97	15200
2797	2017-03-10T00:00:00	98	98	97.6	98	1217100
2798	2017-03-13T00:00:00	98	98.74	97.3	98.29	10000
2799	2017-03-14T00:00:00	96.8	97.5	95.15	96.11	1892100
2800	2017-03-15T00:00:00	96.01	98	93.12	94.36	1644400
2801	2017-03-16T00:00:00	95	95.75	93.5	95.38	19200
2802	2017-03-17T00:00:00	95.95	97.4	95.15	96.49	548000
2803	2017-03-20T00:00:00	95	97	94	94.85	25600
2804	2017-03-21T00:00:00	95	95.5	94.52	94.95	4100
2805	2017-03-22T00:00:00	95.9	96	95.5	96	69200
2806	2017-03-24T00:00:00	96.45	96.49	95.1	95.55	4600
2807	2017-03-27T00:00:00	96.98	96.98	95.25	95.5	14500
2808	2017-03-28T00:00:00	95.5	95.5	95	95.01	13000
2809	2017-03-29T00:00:00	95.55	96	95	95.17	53800
2810	2017-03-30T00:00:00	94.51	96.48	94	94.1	38800
2811	2017-03-31T00:00:00	94.1	95.5	93.52	94	1154000
2812	2017-04-03T00:00:00	95	95	94.1	94.1	3000
2813	2017-04-04T00:00:00	94	95	93.22	93.44	144900
2814	2017-04-05T00:00:00	92.55	92.98	90	91.07	709800
2815	2017-04-06T00:00:00	90.5	90.5	90.5	91.07	100
2816	2017-04-07T00:00:00	92	94	91.5	93	27000
2817	2017-04-10T00:00:00	93	94.99	93	93.77	14400
2818	2017-04-11T00:00:00	93.02	93.9	93	93.04	30400
2819	2017-04-12T00:00:00	93.1	93.1	92.15	92.29	26200
2820	2017-04-13T00:00:00	92.3	92.65	92.17	92.23	38500
2821	2017-04-14T00:00:00	92	92	92	92	32500
2822	2017-04-17T00:00:00	92	92.5	91.1	91.39	22800
2823	2017-04-18T00:00:00	91	93.89	90.15	92.14	42800
2824	2017-04-19T00:00:00	91.5	94	91	93.99	49500
2825	2017-04-20T00:00:00	93.5	94.5	93	94.49	132000
2826	2017-04-21T00:00:00	94	94.9	94	94.18	29800
2827	2017-04-24T00:00:00	94.5	95.95	94.1	95	161100
2828	2017-04-25T00:00:00	94.1	94.1	93.85	93.96	314700
2829	2017-04-26T00:00:00	94.99	95.5	94.1	94.75	333600
2830	2017-04-27T00:00:00	94.2	95	94.2	95	700
2831	2017-04-28T00:00:00	95	96.5	94.25	95.92	68300
2832	2017-05-02T00:00:00	95	95.49	94	94.29	42700
2833	2017-05-03T00:00:00	94.01	94.1	93.5	93.95	169600
2834	2017-05-04T00:00:00	93	94	93	93.97	155400
2835	2017-05-05T00:00:00	94	94.5	93.11	93.53	375400
2836	2017-05-08T00:00:00	93.85	98	93.75	97.94	2082500
2837	2017-05-09T00:00:00	97.17	99.4	97.17	98.17	1664100
2838	2017-05-10T00:00:00	98	98	96.05	96.47	93500
2839	2017-05-11T00:00:00	97	97	96.3	96.34	342800
2840	2017-05-12T00:00:00	96.8	96.8	95.26	95.53	442400
2841	2017-05-15T00:00:00	96.15	98.49	96	97.38	739700
2842	2017-05-16T00:00:00	97.49	100	97	98.75	2067100
2843	2017-05-17T00:00:00	98.75	98.75	97.1	97.97	42600
2844	2017-05-18T00:00:00	97.1	97.95	96.75	97.18	44900
2845	2017-05-19T00:00:00	96.81	97.7	96.65	97.12	446400
2846	2017-05-22T00:00:00	97.25	98.5	97.25	98	115400
2847	2017-05-23T00:00:00	98.25	99.48	98.25	98.53	114000
2848	2017-05-24T00:00:00	99.5	103.45	99	103.44	783600
2849	2017-05-25T00:00:00	105.49	105.9	101.35	101.47	33600
2850	2017-05-26T00:00:00	100.75	100.75	99.01	99.97	140600
2851	2017-05-29T00:00:00	100	100	98.31	99.46	142100
2852	2017-05-30T00:00:00	98.5	99	98	98.22	29900
2853	2017-05-31T00:00:00	98.11	98.49	96.38	96.88	64500
2854	2017-06-01T00:00:00	96.01	96.94	94.62	95.96	801000
2855	2017-06-02T00:00:00	94.01	95	93	94.19	141800
2856	2017-06-05T00:00:00	95.5	97.9	94.6	96.75	449200
2857	2017-06-06T00:00:00	96.55	96.55	95	95.03	52700
2858	2017-06-07T00:00:00	94	95	93.3	94.68	321400
2859	2017-06-08T00:00:00	94.5	96	94.3	95.1	4000
2860	2017-06-09T00:00:00	96.16	96.16	94.3	95	2700
2861	2017-06-12T00:00:00	93	93.05	91	91.29	56400
2862	2017-06-13T00:00:00	93.9	93.9	91	91.96	42100
2863	2017-06-14T00:00:00	92.5	92.5	91	91.02	29000
2864	2017-06-15T00:00:00	91.95	92.7	91	91.69	68400
2865	2017-06-16T00:00:00	91.75	91.75	89.58	90.16	26800
2866	2017-06-19T00:00:00	89.5	92.5	89.5	90.84	149800
2867	2017-06-20T00:00:00	90	90.01	86.3	86.7	136900
2868	2017-06-21T00:00:00	89.8	89.8	85.01	87.11	68800
2869	2017-06-22T00:00:00	88.5	89.45	88.11	88.49	22700
2870	2017-06-29T00:00:00	89.7	90.5	88.6	88.79	54400
2871	2017-06-30T00:00:00	89.45	91	88.5	89.62	7500
2872	2017-07-03T00:00:00	86.25	86.28	86	86.01	14000
2873	2017-07-04T00:00:00	89.5	89.9	87.89	89.52	21000
2874	2017-07-05T00:00:00	89.1	89.1	89	89	9500
2875	2017-07-06T00:00:00	89	89	85.11	85.11	416000
2876	2017-07-07T00:00:00	86.6	89.36	86.6	87	16500
2877	2017-07-10T00:00:00	87	91.35	87	91.19	48000
2878	2017-07-11T00:00:00	88.02	88.02	86.64	86.64	89000
2879	2017-07-12T00:00:00	84.01	89.5	84	88.34	10500
2880	2017-07-13T00:00:00	86.11	88.9	86.11	87.67	1500
2881	2017-07-14T00:00:00	87.7	87.7	87.7	87.7	5000
2882	2017-07-17T00:00:00	87.5	87.7	87.01	87.7	2000
2883	2017-07-18T00:00:00	87.7	90	87.7	89.73	162000
2884	2017-07-19T00:00:00	89.9	89.9	88.3	88.5	160500
2885	2017-07-20T00:00:00	88.5	89	87.75	88.5	28000
2886	2017-07-24T00:00:00	87	89	87	89	2000
2887	2017-07-25T00:00:00	89	89.5	88.5	89.5	19500
2888	2017-07-26T00:00:00	89.01	92	89.01	91.95	336500
2889	2017-07-27T00:00:00	92	92	90.5	91	292500
2890	2017-07-28T00:00:00	87.31	92	87.3	91.75	31500
2891	2017-07-31T00:00:00	91.85	93	91.75	91.75	62000
2892	2017-08-01T00:00:00	91.5	93.86	91.5	92.5	73000
2893	2017-08-02T00:00:00	92.5	92.5	91.51	91.51	9000
2894	2017-08-03T00:00:00	92.49	92.49	92.49	92.49	1000
2895	2017-08-04T00:00:00	92.5	93	91.01	91.01	33500
2896	2017-08-07T00:00:00	89.1	89.1	88.85	89	59000
2897	2017-08-08T00:00:00	89	89	88	88.09	74000
2898	2017-08-09T00:00:00	88.75	88.75	87.5	87.5	25000
2899	2017-08-10T00:00:00	88.05	88.99	88	88.05	3500
2900	2017-08-11T00:00:00	89.5	89.5	89	89.44	1500
2901	2017-08-15T00:00:00	89	89	86	86.99	45000
2902	2017-08-16T00:00:00	86.5	86.99	85.5	86.27	29500
2903	2017-08-17T00:00:00	86.1	86.1	84	85.75	54500
2904	2017-08-18T00:00:00	85.75	86.99	84.1	86.98	33000
2905	2017-08-21T00:00:00	85	85	84	84.34	511500
2906	2017-08-22T00:00:00	83.5	88.55	83	88.44	150000
2907	2017-08-23T00:00:00	88.9	90.39	88.9	89.83	54500
2908	2017-08-24T00:00:00	88.51	88.51	87	87.56	42500
2909	2017-08-25T00:00:00	86.05	87	85	86.29	73500
2910	2017-08-28T00:00:00	87.84	88	85.55	87.14	19500
2911	2017-08-29T00:00:00	86.5	86.5	84	85.88	40000
2912	2017-08-30T00:00:00	84	86.6	84	86.6	5500
2913	2017-08-31T00:00:00	86.5	87	84.1	86.86	11500
2914	2017-09-05T00:00:00	87	87.4	84.47	86.09	24000
2915	2017-09-06T00:00:00	85.25	85.25	85.25	85.25	3000
2916	2017-09-07T00:00:00	85	85	85	85	4000
2917	2017-09-08T00:00:00	86.9	86.96	85	85	52500
2918	2017-09-11T00:00:00	83.67	85.5	83.62	85.03	31500
2919	2017-09-12T00:00:00	85	85	85	85	46500
2920	2017-09-13T00:00:00	86.49	86.49	85.9	86	58000
2921	2017-09-14T00:00:00	87	87	85	86	58000
2922	2017-09-15T00:00:00	85.5	86	85	86	33500
2923	2017-09-18T00:00:00	87	88	87	87.7	11500
2924	2017-09-19T00:00:00	88.99	91	88.12	90.98	249500
2925	2017-09-20T00:00:00	91	91.5	91	91	34500
2926	2017-09-21T00:00:00	94	94	90	90	136000
2927	2017-09-22T00:00:00	89.1	90.45	89	90	40000
2928	2017-09-25T00:00:00	90.5	90.5	88	88	138500
2929	2017-09-27T00:00:00	86.1	87.24	86.1	87.24	13500
2930	2017-09-28T00:00:00	86	87.49	86	87.49	4500
2931	2017-10-02T00:00:00	88.5	89	88.5	89	12000
2932	2017-10-03T00:00:00	86.01	88	86	88	16500
2933	2017-10-04T00:00:00	88.98	88.98	83.6	83.6	563000
2934	2017-10-05T00:00:00	83.7	83.75	83.7	83.75	1500
2935	2017-10-06T00:00:00	84.95	87	84.95	86	273500
2936	2017-10-09T00:00:00	87.5	87.5	86.25	86.25	1500
2937	2017-10-10T00:00:00	85	90.5	85	88.53	19500
2938	2017-10-11T00:00:00	85	85.36	85	85.35	4500
2939	2017-10-12T00:00:00	87	87	87	87	8500
2940	2017-10-13T00:00:00	84.75	85.98	84.25	85.98	22000
2941	2017-10-16T00:00:00	88.7	88.7	86	86.55	7000
2942	2017-10-17T00:00:00	87	87	86	86.5	3000
2943	2017-10-18T00:00:00	86	86	86	86	500
2944	2017-10-19T00:00:00	87	87	85.35	86	29500
2945	2017-10-20T00:00:00	86.95	88	86.85	87.41	7500
2946	2017-10-23T00:00:00	86	87.4	86	86.68	13000
2947	2017-10-24T00:00:00	85.01	86	85.01	85.6	2500
2948	2017-10-25T00:00:00	85.25	85.25	84.5	84.52	19000
2949	2017-10-26T00:00:00	84.95	85	84.37	84.48	24000
2950	2017-10-27T00:00:00	84.4	84.5	81.15	82.41	66500
2951	2017-10-30T00:00:00	84.98	84.98	80.5	82	39000
2952	2017-10-31T00:00:00	81.03	81.03	78.5	79.49	92500
2953	2017-11-01T00:00:00	80.7	80.7	79.5	80	35500
2954	2017-11-02T00:00:00	80.49	80.49	78	79.23	102000
2955	2017-11-03T00:00:00	78.5	80.99	78	80.24	80000
2956	2017-11-06T00:00:00	77.1	79.99	77.1	79.67	19500
2957	2017-11-07T00:00:00	79	79.99	79	79.99	36500
2958	2017-11-08T00:00:00	79.03	81	79	80.59	77500
2959	2017-11-09T00:00:00	79.01	84.6	79.01	83.17	96500
2960	2017-11-10T00:00:00	82.8	82.8	81.6	81.6	24500
2961	2017-11-13T00:00:00	81.01	81.01	80.02	80.4	5500
2962	2017-11-15T00:00:00	80.01	82.24	80	81.97	158000
2963	2017-11-16T00:00:00	81.5	82	81.5	81.5	43500
2964	2017-11-17T00:00:00	81.98	81.99	81	81.09	4500
2965	2017-11-20T00:00:00	81.01	81.01	80	80.5	9500
2966	2017-11-21T00:00:00	80.1	80.5	80	80.5	273000
2967	2017-11-22T00:00:00	80.49	80.6	80.49	80.6	32500
2968	2017-11-23T00:00:00	82	82	80	80.05	84000
2969	2017-11-24T00:00:00	80.03	80.03	80	80	11500
2970	2017-11-27T00:00:00	80	80.25	80	80.25	32000
2971	2017-11-28T00:00:00	80.01	80.05	78.5	79.11	1385500
2972	2017-11-29T00:00:00	79.5	81	79.5	80.01	102000
2973	2017-11-30T00:00:00	80.95	82	80.95	81.35	21500
2974	2017-12-04T00:00:00	80.01	80.01	78.25	78.59	250500
2975	2017-12-05T00:00:00	78.5	78.5	77.49	77.5	159000
2976	2017-12-06T00:00:00	78	78	78	78	500
2977	2017-12-07T00:00:00	78	78.5	77.5	77.68	33000
2978	2017-12-08T00:00:00	78.5	79	78.01	78.98	17500
2979	2017-12-11T00:00:00	79.5	79.99	79.1	79.5	21000
2980	2017-12-12T00:00:00	78.5	79	78.5	79	2000
2981	2017-12-13T00:00:00	79.99	80	79.45	79.49	12000
2982	2017-12-14T00:00:00	79.99	79.99	77.75	79.44	55500
2983	2017-12-15T00:00:00	77.6	79	77.6	78.51	30000
2984	2017-12-18T00:00:00	78.5	78.5	77.01	77.6	123000
2985	2017-12-19T00:00:00	76.6	78	76	76.72	75500
2986	2017-12-20T00:00:00	78	78.95	78	78.95	4500
2987	2017-12-21T00:00:00	79.89	82.89	79.89	82.03	42000
2988	2017-12-22T00:00:00	82.25	82.25	81.4	81.5	251500
2989	2017-12-26T00:00:00	81.45	81.5	79.52	80.51	3000
2990	2017-12-27T00:00:00	81.5	82.5	81	82.5	17500
2991	2017-12-28T00:00:00	82.5	83.5	82.5	83.5	12500
2992	2017-12-29T00:00:00	84.5	85	84.5	84.98	1136000
2993	2018-01-02T00:00:00	85	89.21	85	87.84	1159000
2994	2018-01-03T00:00:00	89.9	90	88	88.99	318500
2995	2018-01-04T00:00:00	88.99	89	88	88	14000
2996	2018-01-05T00:00:00	87	89.96	87	89.15	68000
2997	2018-01-08T00:00:00	88	90.86	88	90.68	46000
2998	2018-01-09T00:00:00	91.45	92	90.1	91	408500
2999	2018-01-10T00:00:00	91.5	92.19	90.36	92.01	290500
3000	2018-01-11T00:00:00	92	92.88	91.99	92	183500
3001	2018-01-12T00:00:00	90.1	90.2	90	90.01	7000
3002	2018-01-15T00:00:00	90.01	92	88.27	91.61	45500
3003	2018-01-16T00:00:00	91.99	92.3	90.1	92.16	25500
3004	2018-01-17T00:00:00	92.31	93	92	92.97	33000
3005	2018-01-18T00:00:00	93.45	96	92	93.08	165500
3006	2018-01-19T00:00:00	92.15	93.36	92	93.01	18000
3007	2018-01-22T00:00:00	94	96	92.6	95.55	158000
3008	2018-01-23T00:00:00	96.7	96.74	96.65	96.74	10500
3009	2018-01-24T00:00:00	95	99.99	93.6	98.13	57500
3010	2018-01-25T00:00:00	96.05	96.1	96	96	1500
3011	2018-01-26T00:00:00	94.6	95.95	94.55	95.9	6500
3012	2018-01-29T00:00:00	98.89	100.69	97.55	99.66	698000
3013	2018-01-30T00:00:00	98.61	98.61	97	97.48	26000
3014	2018-01-31T00:00:00	95.12	95.5	94.15	95	40500
3015	2018-02-01T00:00:00	95	96	95	95.98	12000
3016	2018-02-02T00:00:00	95	95	95	95	1000
3017	2018-02-06T00:00:00	93.13	95.89	93.13	95.07	3000
3018	2018-02-07T00:00:00	95.01	95.01	95	95	5500
3019	2018-02-08T00:00:00	95.01	95.01	93.5	93.5	16500
3020	2018-02-09T00:00:00	93.3	94	92.1	93.88	5000
3021	2018-02-12T00:00:00	93.5	93.5	93.5	93.5	500
3022	2018-02-13T00:00:00	94.49	94.5	93.13	93.2	305500
3023	2018-02-14T00:00:00	93.25	94	93.25	94	6000
3024	2018-02-15T00:00:00	94	95	93	94.59	90000
3025	2018-02-16T00:00:00	95	96	93.3	95.99	42500
3026	2018-02-19T00:00:00	96	96	96	96	16000
3027	2018-02-20T00:00:00	96	96	93.37	95.6	10000
3028	2018-02-21T00:00:00	95.6	95.6	93	94.46	43500
3029	2018-02-22T00:00:00	94	94	93	93.47	23000
3030	2018-02-23T00:00:00	93.52	95	93.5	93.5	20000
3031	2018-02-26T00:00:00	93.5	93.5	92	92	27500
3032	2018-02-27T00:00:00	92.01	93	92.01	93	5000
3033	2018-02-28T00:00:00	93	94	92	92.01	6500
3034	2018-03-01T00:00:00	92	93.5	92	92.6	5000
3035	2018-03-02T00:00:00	93.7	93.7	93.7	93.7	1500
3036	2018-03-08T00:00:00	91.8	91.8	91.01	91.01	6500
3037	2018-03-09T00:00:00	91	91	90.11	90.5	8500
3038	2018-03-12T00:00:00	91.97	92	91.97	92	8500
3039	2018-03-13T00:00:00	91	91.01	91	91	42000
3040	2018-03-14T00:00:00	91.88	91.88	91.88	91.88	500
3041	2018-03-15T00:00:00	91.96	92.1	91	91	10500
3042	2018-03-16T00:00:00	91.5	93	91.5	92.91	9000
3043	2018-03-19T00:00:00	92	92.99	92	92.78	5500
3044	2018-03-20T00:00:00	92.5	97	92.5	96.06	92500
3045	2018-03-21T00:00:00	96.9	99	96.9	97.56	40000
3046	2018-03-22T00:00:00	97	98.5	97	98.5	1500
3047	2018-03-26T00:00:00	97	99.5	96.51	98.97	45000
3048	2018-03-27T00:00:00	100	100	99.89	99.95	316500
3049	2018-03-28T00:00:00	97.25	99.01	97.25	98.1	16500
3050	2018-03-29T00:00:00	99.98	100	98.01	98.88	479000
3051	2018-03-30T00:00:00	97.01	99	96	98.47	138500
3052	2018-04-02T00:00:00	95.52	96	95.01	95.09	10500
3053	2018-04-03T00:00:00	93.65	96	93.65	96	13000
3054	2018-04-04T00:00:00	96	98	96	97.92	906500
3055	2018-04-05T00:00:00	98.1	100	98.1	99.73	220000
3056	2018-04-06T00:00:00	101.79	101.8	98.98	99.61	113500
3057	2018-04-09T00:00:00	98.05	98.5	98.05	98.5	1000
3058	2018-04-10T00:00:00	96.51	98.45	96.5	98	603000
3059	2018-04-12T00:00:00	98.98	99.89	98.06	99	23000
3060	2018-04-13T00:00:00	98	100	98	98.5	238000
3061	2018-04-16T00:00:00	98.1	98.1	98.1	98.1	3000
3062	2018-04-17T00:00:00	96.05	98.5	96	97.2	20000
3063	2018-04-18T00:00:00	98	98	97	97	10000
3064	2018-04-20T00:00:00	95	97	95	97	19000
3065	2018-04-23T00:00:00	99	99	97	97.98	208000
3066	2018-04-24T00:00:00	97.5	100.2	97.5	100.2	43000
3067	2018-04-25T00:00:00	97.31	102.2	97.31	101.22	993000
3068	2018-04-26T00:00:00	101	101.5	101	101.5	30000
3069	2018-04-27T00:00:00	101.99	102.9	101.5	102.51	10000
3070	2018-04-30T00:00:00	101.99	103	100.25	100.93	1982500
3071	2018-05-02T00:00:00	100.01	100.5	100.01	100.5	307000
3072	2018-05-03T00:00:00	99.02	101	97.51	100.79	51500
3073	2018-05-04T00:00:00	100	100	100	100	5500
3074	2018-05-07T00:00:00	100	100	99.95	99.99	5000
3075	2018-05-08T00:00:00	97	97.01	95	97	60500
3076	2018-05-09T00:00:00	95.25	97.9	95.05	97.18	10000
3077	2018-05-10T00:00:00	95.4	96.99	95.35	96.99	16500
3078	2018-05-11T00:00:00	97.01	97.05	97	97.05	24000
3079	2018-05-14T00:00:00	95	99.89	95	97.62	30500
3080	2018-05-15T00:00:00	97	97.01	95	96.69	936500
3081	2018-05-16T00:00:00	95.01	95.06	95	95.06	15500
3082	2018-05-17T00:00:00	93.1	95	92.51	95	6500
3083	2018-05-18T00:00:00	93.01	94.9	93	94.9	18500
3084	2018-05-21T00:00:00	93.9	94.1	93	94.05	49000
3085	2018-05-22T00:00:00	94.85	97	94.85	96.37	29000
3086	2018-05-23T00:00:00	97	98	96.99	97.44	26500
3087	2018-05-24T00:00:00	96.31	97.5	96.3	97.5	8500
3088	2018-05-25T00:00:00	0	97.5	97.5	97.5	6000
3089	2018-05-28T00:00:00	98	98	97.99	98	36000
3090	2018-05-29T00:00:00	99	100	99	99.92	43000
3091	2018-05-30T00:00:00	101.5	101.5	98.01	99.97	15500
3092	2018-05-31T00:00:00	98.13	98.13	96.01	97.09	68000
3093	2018-06-01T00:00:00	97.99	100	97.99	99.66	45000
3094	2018-06-04T00:00:00	99	101	98.37	100.63	134500
3095	2018-06-05T00:00:00	99.75	102	99.75	101.61	9500
3096	2018-06-06T00:00:00	101.25	105	100.61	104.31	37500
3097	2018-06-07T00:00:00	105.49	106	99.76	100.01	131500
3098	2018-06-11T00:00:00	100.1	100.1	98.51	99.98	1115000
3099	2018-06-12T00:00:00	100	100	98.53	99.92	220500
3100	2018-06-13T00:00:00	101	101	101	101	500
3101	2018-06-14T00:00:00	101.99	102	99.63	99.82	35000
3102	2018-06-19T00:00:00	101	101	100	100	13500
3103	2018-06-20T00:00:00	100	100	99	100	7500
3104	2018-06-21T00:00:00	100	100	98	100	615000
3105	2018-06-22T00:00:00	99	101	98	98.02	564000
3106	2018-06-25T00:00:00	97.01	100	96.8	99.43	166000
3107	2018-06-26T00:00:00	100.99	100.99	99.4	100	146000
3108	2018-06-27T00:00:00	101	101.5	101	101.2	47500
3109	2018-06-28T00:00:00	100.2	103	100.2	102	18500
3110	2018-06-29T00:00:00	102.9	103.89	102	103.15	10500
3111	2018-07-02T00:00:00	102.01	103	102	103	24500
3112	2018-07-03T00:00:00	102.5	102.5	102.5	102.5	500
3113	2018-07-04T00:00:00	100.11	100.11	98.51	98.51	95000
3114	2018-07-05T00:00:00	101	101	99	99	6000
3115	2018-07-06T00:00:00	99	99	97.02	98	33500
3116	2018-07-09T00:00:00	96.37	96.37	95.03	95.92	5500
3117	2018-07-10T00:00:00	95.85	96.5	95.85	96.5	2500
3118	2018-07-11T00:00:00	98.5	98.55	98.5	98.53	1500
3119	2018-07-12T00:00:00	98.2	100	98.2	100	8500
3120	2018-07-13T00:00:00	101.49	105	101.49	104.93	206500
3121	2018-07-16T00:00:00	106.9	109	102.99	103	27500
3122	2018-07-17T00:00:00	103	103	100.33	102.13	15500
3123	2018-07-18T00:00:00	103.5	105	103.5	105	14500
3124	2018-07-19T00:00:00	106.89	108	105.11	107.39	292500
3125	2018-07-20T00:00:00	105.66	106.1	105	105.98	26000
3126	2018-07-23T00:00:00	104.02	105	104	104	59000
3127	2018-07-24T00:00:00	106.6	107	104	106.01	103000
3128	2018-07-26T00:00:00	106.3	109	106	108.82	127000
3129	2018-07-27T00:00:00	109	109.95	109	109.95	10500
3130	2018-07-30T00:00:00	110	110	106.61	107.99	242500
3131	2018-07-31T00:00:00	106.7	106.7	106.3	106.42	32000
3132	2018-08-01T00:00:00	106.3	107.85	106.25	107.83	6000
3133	2018-08-02T00:00:00	108.7	108.7	106.3	106.36	7500
3134	2018-08-03T00:00:00	107.59	107.59	106.36	106.5	9000
3135	2018-08-06T00:00:00	107.47	108	107.47	108	89500
3136	2018-08-07T00:00:00	106.71	106.71	106.5	106.5	4500
3137	2018-08-08T00:00:00	105.8	106	105.26	105.26	8000
3138	2018-08-09T00:00:00	106.23	107.3	105.98	106.8	728000
3139	2018-08-10T00:00:00	107	107	104.51	104.96	10500
3140	2018-08-13T00:00:00	105.5	105.5	105.1	105.1	5500
3141	2018-08-15T00:00:00	106.26	106.35	106.26	106.35	7500
3142	2018-08-16T00:00:00	105.5	105.51	105	105	3500
3143	2018-08-17T00:00:00	104.65	107.24	104.26	106.73	30500
3144	2018-08-20T00:00:00	107	107	106.5	106.5	9000
3145	2018-08-24T00:00:00	107	107.49	106.52	106.53	6000
3146	2018-08-27T00:00:00	107.49	108	106.26	106.85	28500
3147	2018-08-28T00:00:00	105.05	106.25	104.01	105.05	1103500
3148	2018-08-30T00:00:00	105	105.1	105	105.05	18500
3149	2018-09-03T00:00:00	103.82	103.82	102.81	103.06	52500
3150	2018-09-04T00:00:00	103.45	103.5	102.01	102.64	29500
3151	2018-09-05T00:00:00	102.65	107.77	102	105.53	177000
3152	2018-09-06T00:00:00	105.6	107	104.56	106.05	36000
3153	2018-09-07T00:00:00	104.27	106	103.26	105.42	20000
3154	2018-09-10T00:00:00	104.01	105.85	103	103	164000
3155	2018-09-11T00:00:00	102	102.6	100.05	100.82	31500
3156	2018-09-12T00:00:00	101.49	101.49	100.25	101	7500
3157	2018-09-13T00:00:00	101	102	101	102	4000
3158	2018-09-14T00:00:00	101.3	101.3	100.11	100.2	10500
3159	2018-09-17T00:00:00	99.52	101.99	99.52	99.78	4000
3160	2018-09-18T00:00:00	101.4	101.4	99.5	99.97	9500
3161	2018-09-19T00:00:00	99.1	100	99.1	100	4000
3162	2018-09-24T00:00:00	101	105	99	99.61	69000
3163	2018-09-25T00:00:00	99.25	99.88	99.25	99.47	4000
3164	2018-09-26T00:00:00	99.01	101	99	100.55	11500
3165	2018-09-27T00:00:00	101	102	101	101.59	13000
3166	2018-09-28T00:00:00	100.05	102.75	100	101.92	21500
3167	2018-10-01T00:00:00	102.75	103	102.1	103	22000
3168	2018-10-02T00:00:00	102.01	102.1	100.02	101.38	1096500
3169	2018-10-03T00:00:00	100.05	100.05	99.6	100	19000
3170	2018-10-04T00:00:00	99.02	99.02	99.02	99.02	500
3171	2018-10-05T00:00:00	98.01	98.75	98.01	98.75	23500
3172	2018-10-08T00:00:00	99.5	100	94	94.24	39500
3173	2018-10-09T00:00:00	98.89	98.95	95	95	73000
3174	2018-10-10T00:00:00	94	97.89	94	97	1267500
3175	2018-10-11T00:00:00	97	97	93	96	8500
3176	2018-10-12T00:00:00	96	96	94.1	95.73	3500
3177	2018-10-15T00:00:00	94	94.12	93.99	94	64500
3178	2018-10-16T00:00:00	95.9	96	94.1	94.1	28500
3179	2018-10-17T00:00:00	93	97	93	96.4	506000
3180	2018-10-18T00:00:00	94.11	96.9	94.1	96.02	23500
3181	2018-10-19T00:00:00	97.9	98.85	95	97	3000
3182	2018-10-22T00:00:00	96	98.89	96	97.02	10500
3183	2018-10-23T00:00:00	95.02	95.02	93	93	46000
3184	2018-10-24T00:00:00	96.78	97.65	94.99	97.65	61500
3185	2018-10-25T00:00:00	98	99.5	97.75	97.88	99000
3186	2018-10-26T00:00:00	97.02	102.75	97	101.96	87500
3187	2018-10-29T00:00:00	103	105	102.9	104.88	95000
3188	2018-10-30T00:00:00	106	107	105	106	55500
3189	2018-10-31T00:00:00	104.5	107	104	105.75	18000
3190	2018-11-01T00:00:00	103.27	106.89	103.27	106	48500
3191	2018-11-02T00:00:00	106.75	107	105	105.05	85000
3192	2018-11-05T00:00:00	103.82	103.82	103.81	103.81	1000
3193	2018-11-06T00:00:00	103	103	102.5	102.5	13500
3194	2018-11-07T00:00:00	104.48	107.49	104.01	105.97	81000
3195	2018-11-08T00:00:00	104.76	108.1	104	106.52	43000
3196	2018-11-09T00:00:00	106.52	107	105	106.05	134500
3197	2018-11-12T00:00:00	0	106.05	106.05	106.05	500
3198	2018-11-13T00:00:00	0	106.05	106.05	106.05	30000
3199	2018-11-14T00:00:00	105.99	106	105.99	106	80000
3200	2018-11-15T00:00:00	105.03	106.5	105.02	106.5	7500
3201	2018-11-16T00:00:00	106.5	106.5	105.5	105.54	7500
3202	2018-11-19T00:00:00	104.65	104.65	104.65	104.65	1000
3203	2018-11-20T00:00:00	104.02	105	104	104.8	4500
3204	2018-11-22T00:00:00	103.51	104	103.1	103.1	8000
3205	2018-11-23T00:00:00	102.01	103.85	102	103.14	53000
3206	2018-11-26T00:00:00	104.9	106	104	105	76500
3207	2018-11-27T00:00:00	105	105	103.99	104	45500
3208	2018-11-28T00:00:00	104	105	103.91	103.98	34500
3209	2018-11-29T00:00:00	104	104	104	104	500
3210	2018-11-30T00:00:00	104	104.75	103.7	103.73	96000
3211	2018-12-03T00:00:00	103.4	105	100.01	101.97	45500
3212	2018-12-04T00:00:00	98.15	103.84	98.15	101.38	125500
3213	2018-12-05T00:00:00	103.4	103.4	100	101	76000
3214	2018-12-06T00:00:00	100	100	95.95	95.96	412000
3215	2018-12-07T00:00:00	96	96	94.99	96	231000
3216	2018-12-10T00:00:00	98.7	98.7	95	97.12	49500
3217	2018-12-11T00:00:00	97	97.5	96.5	97	83000
3218	2018-12-12T00:00:00	96.5	97	96.45	96.53	34000
3219	2018-12-13T00:00:00	96.52	98	96.5	97	379500
3220	2018-12-14T00:00:00	97.3	101.85	97.3	101.84	67500
3221	2018-12-17T00:00:00	102	102.9	101.5	101.9	59500
3222	2018-12-18T00:00:00	100.01	101	100	100.01	542000
3223	2018-12-19T00:00:00	101	102.89	101	101.01	2518000
3224	2018-12-20T00:00:00	101	102.85	101	102.84	200000
3225	2018-12-21T00:00:00	102.99	107.98	102.99	107.51	2294000
3226	2018-12-24T00:00:00	105	105.9	104.85	104.95	389500
3227	2018-12-26T00:00:00	105	105.75	105	105	272000
3228	2018-12-27T00:00:00	105.75	105.75	103.15	105.12	27000
3229	2018-12-28T00:00:00	105	107	103.65	106.95	427000
3230	2018-12-31T00:00:00	106.4	109	104.51	107.47	524000
3231	2019-01-01T00:00:00	107.8	107.8	105.52	107.39	77400
3232	2019-01-02T00:00:00	105.6	106.88	104.6	105	298100
3233	2019-01-03T00:00:00	106	107.5	105.99	106.52	550300
3234	2019-01-04T00:00:00	105.7	107.5	105.7	107	111800
3235	2019-01-07T00:00:00	107	111.9	107	111.42	1652400
3236	2019-01-08T00:00:00	112	112.75	111	111.95	495100
3237	2019-01-09T00:00:00	110	110	109	109.5	15900
3238	2019-01-10T00:00:00	109.01	110.79	109.01	110.13	46400
3239	2019-01-11T00:00:00	109.16	110	108.52	109.07	250000
3240	2019-01-14T00:00:00	109.55	110.15	109.55	109.99	152300
3241	2019-01-15T00:00:00	109.99	111.1	109.99	110.01	78200
3242	2019-01-16T00:00:00	109	109.85	108.11	108.42	14700
3243	2019-01-17T00:00:00	108	108	106.01	107.34	305600
3244	2019-01-18T00:00:00	107.98	109	107.98	108	236400
3245	2019-01-21T00:00:00	108	109	107.65	108.7	172000
3246	2019-01-22T00:00:00	109	110.68	108.35	108.66	535800
3247	2019-01-23T00:00:00	110	111	108	108.5	84800
3248	2019-01-24T00:00:00	110	111	108.5	108.5	485000
3249	2019-01-25T00:00:00	109	109.7	109	109.02	70700
3250	2019-01-28T00:00:00	109.5	109.75	109.25	109.51	136400
3251	2019-01-29T00:00:00	109.25	110	108.51	109.97	29100
3252	2019-01-30T00:00:00	109.1	110	109.1	110	108000
3253	2019-01-31T00:00:00	110.49	111	109.3	110.5	2715400
3254	2019-02-01T00:00:00	111.5	113	110.6	112.42	216900
3255	2019-02-04T00:00:00	113.48	113.5	112.5	112.5	115700
3256	2019-02-06T00:00:00	112.5	113.15	112.05	112.81	5000
3257	2019-02-07T00:00:00	112	112.81	112	112.8	900
3258	2019-02-08T00:00:00	112	112.5	109.29	111.15	94200
3259	2019-02-11T00:00:00	111	111.5	109.01	110	86200
3260	2019-02-12T00:00:00	110	112	110	111.31	57500
3261	2019-02-13T00:00:00	111.88	113	109.01	109.98	183900
3262	2019-02-14T00:00:00	110	111	110	110.51	11700
3263	2019-02-15T00:00:00	110.5	112	110.5	111.52	158200
3264	2019-02-18T00:00:00	110	110.99	109.5	110.55	10200
3265	2019-02-19T00:00:00	111.49	111.89	109.85	110	34800
3266	2019-02-20T00:00:00	110	111.38	109	110.95	88500
3267	2019-02-21T00:00:00	110.5	112.5	109.56	112.01	200100
3268	2019-02-22T00:00:00	111.01	112.5	111.01	112.48	133400
3269	2019-02-25T00:00:00	110.7	111	110	110.62	12100
3270	2019-02-26T00:00:00	110	110	108.01	108.51	11600
3271	2019-02-27T00:00:00	108.1	109	104	108.9	92300
3272	2019-02-28T00:00:00	109.99	112.88	108.5	111.01	1059400
3273	2019-03-01T00:00:00	111	112	111	111.6	55000
3274	2019-03-04T00:00:00	111.45	113	111.45	112.71	66600
3275	2019-03-05T00:00:00	112.5	113	112	112.5	6500
3276	2019-03-06T00:00:00	111.11	111.44	110	110.55	89300
3277	2019-03-07T00:00:00	110.5	111.48	110	110.05	30100
3278	2019-03-08T00:00:00	110.16	110.16	110	110	67700
3279	2019-03-11T00:00:00	110	112	110	110.1	38600
3280	2019-03-12T00:00:00	109.01	110	109.01	109.18	700
3281	2019-03-13T00:00:00	110.49	110.5	109	109.03	40500
3282	2019-03-14T00:00:00	109	110.25	108	108.52	11600
3283	2019-03-15T00:00:00	109.82	110.49	109.82	109.95	1500
3284	2019-03-18T00:00:00	110.2	110.2	109.9	109.9	800
3285	2019-03-19T00:00:00	110	110	107	109.06	78800
3286	2019-03-20T00:00:00	107.06	108.5	107.06	108	47100
3287	2019-03-21T00:00:00	106.51	107.5	106.5	107.5	2000
3288	2019-03-22T00:00:00	108	108.89	106.4	108.89	3000
3289	2019-03-25T00:00:00	108.75	108.75	108	108	5000
3290	2019-03-26T00:00:00	108	108.5	108	108	9100
3291	2019-03-27T00:00:00	108.5	109.33	108	108	170800
3292	2019-03-28T00:00:00	107	108.5	107	108	37400
3293	2019-03-29T00:00:00	108	108.9	107.5	108.04	22700
3294	2019-04-01T00:00:00	108	109	108	109	255900
3295	2019-04-02T00:00:00	108	108.99	107.99	108	1211300
3296	2019-04-03T00:00:00	108.11	109	108.08	108.09	975200
3297	2019-04-04T00:00:00	109.15	109.15	107.06	108.14	764500
3298	2019-04-05T00:00:00	108	108.98	108	108.19	1082600
3299	2019-04-08T00:00:00	108.99	108.99	105.01	105.07	35300
3300	2019-04-09T00:00:00	107.35	107.35	104.05	105.64	31900
3301	2019-04-10T00:00:00	106.99	107.49	105.75	105.76	34600
3302	2019-04-11T00:00:00	106.99	107.15	106	107	59800
3303	2019-04-12T00:00:00	107	109	107	108.51	14800
3304	2019-04-15T00:00:00	108.5	109	108	108.04	12100
3305	2019-04-16T00:00:00	107.1	107.1	107	107	2400
3306	2019-04-17T00:00:00	107	107	103.9	104.43	539300
3307	2019-04-18T00:00:00	106	108	100.2	106.21	38000
3308	2019-04-19T00:00:00	106.99	108	106.55	106.61	37800
3309	2019-04-22T00:00:00	107.99	107.99	105	105.24	4900
3310	2019-04-23T00:00:00	104.04	105.29	103	103.44	5000
3311	2019-04-24T00:00:00	104.04	104.5	104	104.3	2400
3312	2019-04-25T00:00:00	101.11	106.01	101.11	105.1	12800
3313	2019-04-26T00:00:00	105.5	106.7	105.2	106.45	377200
3314	2019-04-29T00:00:00	105.55	107.38	105.55	105.55	6500
3315	2019-04-30T00:00:00	104.75	110	104	107.91	51900
3316	2019-05-02T00:00:00	107	107.1	106.6	106.92	2900
3317	2019-05-03T00:00:00	106.51	106.51	106	106.11	9800
3318	2019-05-06T00:00:00	106.5	106.5	106	106.13	16700
3319	2019-05-07T00:00:00	105.5	106.13	105.5	105.88	301800
3320	2019-05-08T00:00:00	103.9	103.9	102.01	102.6	6800
3321	2019-05-09T00:00:00	101.1	104	101.1	102.5	7100
3322	2019-05-10T00:00:00	104	107.62	104	106.64	50100
3323	2019-05-13T00:00:00	106.1	107.99	102	105.46	36100
3324	2019-05-14T00:00:00	104	110.49	103.9	108.07	23200
3325	2019-05-16T00:00:00	106.48	107	106	106	28800
3326	2019-05-17T00:00:00	106	106	105.9	105.97	6100
3327	2019-05-20T00:00:00	106	106	104.12	104.25	65800
3328	2019-05-21T00:00:00	103.1	104.5	103.1	104.5	83300
3329	2019-05-22T00:00:00	104	109	104	107.34	123100
3330	2019-05-23T00:00:00	106.99	112.7	105.7	110.47	92900
3331	2019-05-24T00:00:00	109.5	109.5	107.51	107.87	29400
3332	2019-05-27T00:00:00	108	109	106.1	106.51	35400
3333	2019-05-28T00:00:00	108.35	108.35	105.2	107.74	3000
3334	2019-05-29T00:00:00	107.99	112	106.21	110.16	269700
3335	2019-05-30T00:00:00	108	110	107	109.48	41100
3336	2019-06-03T00:00:00	107.5	109.5	107	108.15	176700
3337	2019-06-10T00:00:00	106.36	106.36	104.3	105.7	20100
3338	2019-06-11T00:00:00	104.6	104.99	103.25	103.49	9800
3339	2019-06-12T00:00:00	102.51	103	102.51	102.93	27100
3340	2019-06-13T00:00:00	103	108.07	103	107.45	54900
3341	2019-06-14T00:00:00	107	109.8	105.35	106.64	61300
3342	2019-06-17T00:00:00	106	106.89	104.3	105.03	24000
3343	2019-06-18T00:00:00	104.05	105	101.26	103.6	51300
3344	2019-06-19T00:00:00	103	103.5	102.51	102.71	17300
3345	2019-06-20T00:00:00	103.94	103.95	103.94	103.95	1000
3346	2019-06-21T00:00:00	104.64	105.75	104.64	105.19	12500
3347	2019-06-24T00:00:00	103	105.2	103	105.06	12000
3348	2019-06-25T00:00:00	104	105.5	101.5	104.92	70600
3349	2019-06-26T00:00:00	103.02	105	102.51	104.38	27100
3350	2019-06-27T00:00:00	100.5	104.5	100.5	102.44	55100
3351	2019-06-28T00:00:00	101	106	101	105.02	92500
3352	2019-07-01T00:00:00	104	104	104	104	1000
3353	2019-07-02T00:00:00	0	104.99	104.99	104	10000
3354	2019-07-03T00:00:00	104.1	105	104	104.48	10300
3355	2019-07-04T00:00:00	103.15	104.42	103.15	104.31	5200
3356	2019-07-05T00:00:00	103	103	102	102.05	19000
3357	2019-07-08T00:00:00	101.5	101.5	101.49	101.49	2600
3358	2019-07-09T00:00:00	101.5	103	101.5	102.5	1100
3359	2019-07-10T00:00:00	103.5	103.5	101.11	102.4	4100
3360	2019-07-11T00:00:00	101.99	101.99	101.99	101.99	1000
3361	2019-07-12T00:00:00	100.21	100.98	100	100.6	33400
3362	2019-07-15T00:00:00	99.1	100	99	99.1	52900
3363	2019-07-16T00:00:00	98	100	97	97.85	18900
3364	2019-07-17T00:00:00	98.15	100.25	96.9	99.18	117600
3365	2019-07-18T00:00:00	99	99.89	95.3	97.25	32400
3366	2019-07-19T00:00:00	95.05	98.9	95	96.72	16700
3367	2019-07-22T00:00:00	96	97.7	95	95.39	8700
3368	2019-07-23T00:00:00	94.15	95.45	94.15	95.02	13700
3369	2019-07-24T00:00:00	94.11	94.11	92.3	93.63	104400
3370	2019-07-25T00:00:00	93.52	94.99	92.05	92.88	20500
3371	2019-07-26T00:00:00	94.89	95	91.25	92.04	10400
3372	2019-07-29T00:00:00	91	91	90.6	90.8	6200
3373	2019-07-30T00:00:00	89.5	90.48	89.5	90.1	26600
3374	2019-07-31T00:00:00	90.25	90.25	88.25	89.71	47600
3375	2019-08-01T00:00:00	90.75	91.01	88.25	89	45400
3376	2019-08-02T00:00:00	89	90	88	89	269700
3377	2019-08-05T00:00:00	88	89.5	88	89.5	4300
3378	2019-08-06T00:00:00	89.51	89.51	89.5	89.51	38500
3379	2019-08-07T00:00:00	88	89.01	88	88.57	69300
3380	2019-08-08T00:00:00	89.49	89.49	88	88	97100
3381	2019-08-09T00:00:00	89.98	89.98	86	86.02	15200
3382	2019-08-16T00:00:00	86	86.1	85.9	86.03	157500
3383	2019-08-19T00:00:00	86	86.1	85.95	86	385000
3384	2019-08-20T00:00:00	85.99	87.9	85.99	86.39	104000
3385	2019-08-21T00:00:00	88	88	86	86.99	235000
3386	2019-08-22T00:00:00	87.9	88.65	86	87.03	112300
3387	2019-08-23T00:00:00	87.84	88.3	85.11	85.77	16400
3388	2019-08-26T00:00:00	86.89	86.89	85	85	4400
3389	2019-08-27T00:00:00	85.65	85.85	83.85	84.1	3000
3390	2019-08-28T00:00:00	86.88	86.88	83.31	84.29	273300
3391	2019-08-29T00:00:00	84.9	84.9	81	82.64	20700
3392	2019-08-30T00:00:00	82.25	84	80.6	83.03	29600
3393	2019-09-02T00:00:00	83.05	84.99	83	84.49	21100
3394	2019-09-03T00:00:00	83.02	84.95	83	83.16	6100
3395	2019-09-04T00:00:00	83.5	84.7	83.22	83.36	23600
3396	2019-09-05T00:00:00	83.73	85.42	83.73	84.95	279800
3397	2019-09-06T00:00:00	86	87.9	85.48	87	760700
3398	2019-09-11T00:00:00	86	87	85.99	86.34	142100
3399	2019-09-12T00:00:00	86.99	87.01	86.6	86.61	35300
3400	2019-09-13T00:00:00	86.5	88	86	86.04	4700
3401	2019-09-16T00:00:00	89.99	89.99	84.55	85.97	15500
3402	2019-09-17T00:00:00	86.05	86.9	85	85.53	34400
3403	2019-09-18T00:00:00	86.7	86.7	83.3	83.74	9600
3404	2019-09-19T00:00:00	84	86	83.85	84.55	73300
3405	2019-09-20T00:00:00	84.1	85	84	84.43	27900
3406	2019-09-23T00:00:00	84	84.1	84	84.1	3600
3407	2019-09-24T00:00:00	84	84.5	84	84.4	38000
3408	2019-09-25T00:00:00	83	88.3	83	86.8	17300
3409	2019-09-26T00:00:00	88.5	88.5	85.04	85.45	2200
3410	2019-09-27T00:00:00	86.15	87.5	86	87.07	10500
3411	2019-09-30T00:00:00	85.51	87.5	85.15	86.77	48100
3412	2019-10-01T00:00:00	86.6	87.25	86	87.08	36100
3413	2019-10-02T00:00:00	86.15	87	86.15	86.95	10600
3414	2019-10-03T00:00:00	88	89	86.25	86.89	13600
3415	2019-10-04T00:00:00	88	88	86.55	87	139200
3416	2019-10-07T00:00:00	86.5	88.69	86.56	88.04	49400
3417	2019-10-08T00:00:00	87.5	87.79	86.5	87	15200
3418	2019-10-09T00:00:00	87.49	87.49	87	87	30900
3419	2019-10-10T00:00:00	87.45	87.87	87.45	87.5	12200
3420	2019-10-11T00:00:00	87.5	90	87.15	88.06	30900
3421	2019-10-14T00:00:00	88.06	88.06	88.06	88.06	2800
3422	2019-10-15T00:00:00	87.95	88.65	87.9	88.16	37100
3423	2019-10-16T00:00:00	88.25	88.25	88.2	88.25	43400
3424	2019-10-17T00:00:00	88.5	89	87.5	87.51	206100
3425	2019-10-18T00:00:00	87	87	86.52	86.87	50900
3426	2019-10-21T00:00:00	86.35	87	86.25	86.69	50700
3427	2019-10-22T00:00:00	87	87.47	87	87	54200
3428	2019-10-23T00:00:00	88.25	88.25	87.2	87.41	11600
3429	2019-10-24T00:00:00	87.99	88.9	87.5	88	154500
3430	2019-10-25T00:00:00	88	88.5	87.9	87.9	3500
3431	2019-10-28T00:00:00	88.9	88.9	87.4	87.47	22300
3432	2019-10-29T00:00:00	88	88	87.9	88	46300
3433	2019-10-30T00:00:00	87.51	92.39	86	89.12	64500
3434	2019-10-31T00:00:00	89.75	92	89.75	89.79	26700
3435	2019-11-01T00:00:00	90	90	88.5	89	84900
3436	2019-11-04T00:00:00	89	92	89	91.5	82400
3437	2019-11-05T00:00:00	91.5	92.49	90	90.89	88400
3438	2019-11-06T00:00:00	91.21	91.21	89	89.38	76100
3439	2019-11-07T00:00:00	89.24	89.24	86.01	87.02	23200
3440	2019-11-08T00:00:00	88.87	89	86.1	86.75	13300
3441	2019-11-11T00:00:00	87.51	89.01	87.51	87.95	27800
3442	2019-11-12T00:00:00	88.9	89	87.1	87.88	49300
3443	2019-11-13T00:00:00	88.7	89	87.65	88.61	33100
3444	2019-11-14T00:00:00	89.25	89.5	88.9	89	104400
3445	2019-11-15T00:00:00	89.24	92	88.3	90.37	122600
3446	2019-11-18T00:00:00	93.74	93.74	90.1	92.24	66700
3447	2019-11-19T00:00:00	92.9	93	92	92	65100
3448	2019-11-20T00:00:00	90.6	92	90	90.13	89800
3449	2019-11-21T00:00:00	89.99	89.99	88.93	89.05	69300
3450	2019-11-22T00:00:00	88.95	90.89	88.95	90.25	30100
3451	2019-11-25T00:00:00	90.51	91	90.51	90.51	30600
3452	2019-11-26T00:00:00	90.25	91.39	89.75	90.16	34900
3453	2019-11-27T00:00:00	91.49	91.49	90	90.9	5500
3454	2019-11-28T00:00:00	90.07	91.99	90.07	91	34400
3455	2019-11-29T00:00:00	91.8	94.99	91.5	93.39	214800
3456	2019-12-02T00:00:00	94	98.05	94	97.99	364600
3457	2019-12-03T00:00:00	98	99	97	98	279200
3458	2019-12-04T00:00:00	97.02	99.3	97.02	98	38800
3459	2019-12-05T00:00:00	99	102.9	99	102.86	3048500
3460	2019-12-06T00:00:00	102	105	102	104.71	372500
3461	2019-12-09T00:00:00	104	104	102.5	102.5	4000
3462	2019-12-10T00:00:00	101.51	103	101	103	104200
3463	2019-12-11T00:00:00	102.05	102.1	101	101.03	27300
3464	2019-12-12T00:00:00	101	101	98.8	98.92	13200
3465	2019-12-13T00:00:00	99.25	101.5	99	100	230700
3466	2019-12-16T00:00:00	100.05	103	100	102.91	69100
3467	2019-12-17T00:00:00	101.01	102.24	99.1	102.02	89900
3468	2019-12-18T00:00:00	101.01	103	100.5	101.1	40800
3469	2019-12-19T00:00:00	100.95	101.5	99.99	100.03	198400
3470	2019-12-20T00:00:00	103.9	104.9	100	100.02	54200
3471	2019-12-23T00:00:00	100	101	96	96.85	461300
3472	2019-12-24T00:00:00	96.25	98.77	96.25	98.19	25900
3473	2019-12-26T00:00:00	99.74	102	97.99	100.75	66500
3474	2019-12-27T00:00:00	102	103	100	100.5	22400
3475	2019-12-30T00:00:00	102.47	102.47	100	100	1200
3476	2019-12-31T00:00:00	101.9	101.9	95	95.6	535500
3477	2020-01-01T00:00:00	96.79	99	95.6	96.98	98000
3478	2020-01-02T00:00:00	98	100.5	97.5	100.01	253500
3479	2020-01-03T00:00:00	100.2	100.5	100.1	100.1	159500
3480	2020-01-06T00:00:00	98	100	97.55	97.63	63000
3481	2020-01-07T00:00:00	98	99	97.3	98.05	57000
3482	2020-01-08T00:00:00	96.61	98.49	96.6	97.25	17000
3483	2020-01-09T00:00:00	99	101	99	100.89	73000
3484	2020-01-10T00:00:00	102.4	102.4	99.25	100.93	74500
3485	2020-01-13T00:00:00	100	100.7	100	100	124500
3486	2020-01-14T00:00:00	100	101	99.61	100	26500
3487	2020-01-15T00:00:00	99.75	99.75	99.15	99.5	4500
3488	2020-01-16T00:00:00	99.5	100	99.5	99.52	60500
3489	2020-01-17T00:00:00	99.55	99.99	99.11	99.2	3500
3490	2020-01-20T00:00:00	99	99.5	98.75	99.03	15500
3491	2020-01-21T00:00:00	98.5	99.05	97.98	98.99	31000
3492	2020-01-22T00:00:00	98.99	99	97.5	98.5	30500
3493	2020-01-23T00:00:00	98.5	98.5	98	98	17000
3494	2020-01-24T00:00:00	98.98	99	97.5	99	9000
3495	2020-01-27T00:00:00	97.56	98.52	97.56	98	19000
3496	2020-01-28T00:00:00	97.32	97.95	97.28	97.95	3500
3497	2020-01-29T00:00:00	97.11	98	95.2	96.78	72000
3498	2020-01-30T00:00:00	97	97	94.5	94.88	67000
3499	2020-01-31T00:00:00	95.9	96.98	94.1	94.67	96500
3500	2020-02-03T00:00:00	94.25	94.25	93.55	93.69	68500
3501	2020-02-04T00:00:00	94	97	93.6	96.44	15500
3502	2020-02-06T00:00:00	96.99	98.39	96.61	96.61	15500
3503	2020-02-07T00:00:00	98	98	94.5	94.59	165500
3504	2020-02-10T00:00:00	92.6	93.95	92.06	92.82	77000
3505	2020-02-11T00:00:00	92.8	93.5	92.25	93.5	13500
3506	2020-02-12T00:00:00	94	96	94	96	6500
3507	2020-02-13T00:00:00	96	96.79	95	95	77000
3508	2020-02-14T00:00:00	95	95.1	95	95.1	5500
3509	2020-02-18T00:00:00	95.1	95.6	93	93.1	40500
3510	2020-02-19T00:00:00	93.5	94.5	93	93.52	31000
3511	2020-02-20T00:00:00	93.25	93.5	93.01	93.5	3000
3512	2020-02-21T00:00:00	94.89	95	92.25	92.98	46000
3513	2020-02-24T00:00:00	92.1	92.11	92.1	92.1	2000
3514	2020-02-25T00:00:00	89.15	92	89.15	92	3000
3515	2020-02-26T00:00:00	92.1	92.1	91.75	92.1	3500
3516	2020-02-27T00:00:00	89.01	92.2	89.01	92.07	17000
3517	2020-02-28T00:00:00	92	92.07	92	92.07	7000
3518	2020-03-02T00:00:00	92	92	91.5	92	26500
3519	2020-03-03T00:00:00	93.5	93.99	92.65	93	11000
3520	2020-03-04T00:00:00	93.85	95	93	95	39500
3521	2020-03-05T00:00:00	94.99	95	93.01	93.01	11500
3522	2020-03-06T00:00:00	93	93	88	88.6	59500
3523	2020-03-09T00:00:00	84.15	88.5	82.4	88.02	95500
3524	2020-03-10T00:00:00	90	91	89.5	89.6	14500
3525	2020-03-11T00:00:00	89.11	89.11	88	88.9	11000
3526	2020-03-12T00:00:00	86	86.5	82.7	84.01	18500
3527	2020-03-13T00:00:00	82.5	87.9	82.5	87.72	14500
3528	2020-03-16T00:00:00	82.5	82.5	81.15	81.47	94000
3529	2020-03-17T00:00:00	84	84	76	76.2	91000
3530	2020-03-18T00:00:00	76	76	70.49	70.49	76000
3531	2020-03-19T00:00:00	65.3	74.75	65.21	73.5	55000
3532	2020-03-20T00:00:00	73.5	77.87	73.5	77.87	3000
3533	2020-03-24T00:00:00	72.99	73	72.03	72.03	7500
3534	2020-03-26T00:00:00	72.66	74.49	70	70.18	73500
3535	2020-03-27T00:00:00	70.51	70.51	69.25	70.01	15000
3536	2020-03-30T00:00:00	66.31	66.95	66.3	66.82	21500
3537	2020-03-31T00:00:00	71.8	71.83	68	71.12	571000
3538	2020-04-01T00:00:00	71	76.45	71	76.45	75000
3539	2020-04-02T00:00:00	78.89	82.18	78.89	82.18	543000
3540	2020-04-03T00:00:00	85	85.9	82.7	82.79	58500
3541	2020-04-06T00:00:00	80.5	80.55	80.4	80.5	34000
3542	2020-04-07T00:00:00	80.01	86.4	80	82.65	179500
3543	2020-04-08T00:00:00	82	82.5	81	81.15	29500
3544	2020-04-09T00:00:00	82.5	82.7	81.5	81.7	11000
3545	2020-04-10T00:00:00	82.65	87.82	82.65	84.35	386000
3546	2020-04-13T00:00:00	85	86	82.53	83.62	88500
3547	2020-04-14T00:00:00	82.25	82.28	82.25	82.27	1500
3548	2020-04-16T00:00:00	83	88.44	82.5	85.69	37500
3549	2020-04-17T00:00:00	83	85.69	80.25	81	758500
3550	2020-04-20T00:00:00	80.99	80.99	79	79.98	262500
3551	2020-04-21T00:00:00	79.5	80.9	78	78.48	770000
3552	2020-04-22T00:00:00	78	84.36	78	81.11	586500
3553	2020-04-23T00:00:00	82.11	83	79.09	79.89	50000
3554	2020-04-24T00:00:00	79.88	80	79	79.67	91500
3555	2020-04-27T00:00:00	78.05	79	78.05	78.51	16500
3556	2020-04-28T00:00:00	78.76	80	78.76	79.98	75500
3557	2020-04-29T00:00:00	80.01	80.01	80	80	48500
3558	2020-04-30T00:00:00	80	80.1	79.98	80.02	39500
3559	2020-05-04T00:00:00	80.02	81.1	78.5	80.55	261000
3560	2020-05-05T00:00:00	79.34	80.79	77.98	78.71	133000
3561	2020-05-06T00:00:00	78.74	78.74	78	78.03	19500
3562	2020-05-07T00:00:00	76.81	77.99	76.8	77.47	11500
3563	2020-05-08T00:00:00	78	78.79	75.5	75.73	45500
3564	2020-05-11T00:00:00	77.49	81.4	76	78.16	114500
3565	2020-05-12T00:00:00	77.5	78	76.9	77	35000
3566	2020-05-13T00:00:00	77.5	77.99	76.75	76.89	38500
3567	2020-05-14T00:00:00	75.66	76.01	71.13	71.75	252000
3568	2020-05-15T00:00:00	71.75	73.8	71.75	72.34	355500
3569	2020-05-18T00:00:00	72.1	72.85	71.81	71.9	16000
3570	2020-05-19T00:00:00	71.92	72.83	71.92	72.1	6000
3571	2020-05-20T00:00:00	72.5	72.95	72	72.5	15000
3572	2020-05-21T00:00:00	72.5	73.44	72	72.11	14000
3573	2020-05-28T00:00:00	72.5	72.98	71	71	83000
3574	2020-05-29T00:00:00	71.52	73.5	71	73.02	307500
3575	2020-06-01T00:00:00	71.01	74.5	71.01	73.58	49500
3576	2020-06-02T00:00:00	73.99	75.7	73.99	74.88	242500
3577	2020-06-03T00:00:00	75	75.8	73	73.15	33000
3578	2020-06-04T00:00:00	73.2	73.2	72	72	31000
3579	2020-06-05T00:00:00	72.05	74	72.05	73.55	15000
3580	2020-06-08T00:00:00	74.8	74.8	73.65	73.89	9500
3581	2020-06-09T00:00:00	73.9	74	73.7	73.95	11500
3582	2020-06-10T00:00:00	73.95	75.99	73.5	75.34	87500
3583	2020-06-11T00:00:00	75.5	76	75.05	75.48	39500
3584	2020-06-12T00:00:00	74.9	75.44	74.5	74.76	19500
3585	2020-06-15T00:00:00	72.03	74.35	72.03	73.49	10500
3586	2020-06-16T00:00:00	73.49	75	73.49	74.8	17000
3587	2020-06-17T00:00:00	75.9	75.9	74	74.01	17000
3588	2020-06-18T00:00:00	74.04	74.04	74	74	13000
3589	2020-06-19T00:00:00	74	74	73.5	73.5	1500
3590	2020-06-22T00:00:00	73	73.5	73	73.48	2000
3591	2020-06-23T00:00:00	73.35	73.35	73.35	73.35	500
3592	2020-06-24T00:00:00	74	74.5	73.5	73.5	24500
3593	2020-06-25T00:00:00	73.11	73.11	73	73	45000
3594	2020-06-26T00:00:00	73.01	73.01	72.55	72.55	10500
3595	2020-06-29T00:00:00	73	73	72.99	73	22500
3596	2020-06-30T00:00:00	73.99	78.47	73.99	76.58	873000
3597	2020-07-01T00:00:00	76.5	76.5	75.01	75.42	56000
3598	2020-07-02T00:00:00	74.55	75.9	74.5	75.8	13000
3599	2020-07-03T00:00:00	0	75	75	75.8	125000
3600	2020-07-06T00:00:00	74.6	75.8	74.55	75.8	7500
3601	2020-07-07T00:00:00	75.99	76.5	75.17	75.98	15500
3602	2020-07-08T00:00:00	76.4	76.49	73	76	56000
3603	2020-07-09T00:00:00	76	79	75.4	76.97	122000
3604	2020-07-10T00:00:00	77.1	81	77.1	77.99	50000
3605	2020-07-13T00:00:00	78.06	79.7	78.06	78.15	18500
3606	2020-07-14T00:00:00	79.15	79.15	76.94	77.08	46500
3607	2020-07-15T00:00:00	77	77.5	75.5	76.5	27500
3608	2020-07-16T00:00:00	76.9	76.95	75.99	76	15500
3609	2020-07-17T00:00:00	76	77.02	76	76.7	52500
3610	2020-07-20T00:00:00	76.51	77.38	76.51	76.88	17000
3611	2020-07-21T00:00:00	77	77.28	76.5	76.58	11500
3612	2020-07-22T00:00:00	77	77.49	76.51	77.21	17500
3613	2020-07-23T00:00:00	78.35	78.39	77	78.19	9000
3614	2020-07-24T00:00:00	78.19	82.82	78	78.75	20500
3615	2020-07-27T00:00:00	79.3	80.1	78.5	79.54	305000
3616	2020-07-28T00:00:00	80.4	85.5	79.7	84.13	199000
3617	2020-07-29T00:00:00	82.8	85.5	82.5	83.4	215500
3618	2020-07-30T00:00:00	85.49	85.49	82.51	83.03	32000
3619	2020-08-03T00:00:00	85.8	85.8	83	84.07	44500
3620	2020-08-04T00:00:00	84.9	86.98	84	84.01	68000
3621	2020-08-05T00:00:00	84.01	88	84	86.13	42000
3622	2020-08-06T00:00:00	88.49	88.5	81	83.96	137000
3623	2020-08-07T00:00:00	85	85.99	84	84.48	74000
3624	2020-08-10T00:00:00	86.8	86.8	83.5	83.61	55000
3625	2020-08-11T00:00:00	84	85.49	83.5	85	28000
3626	2020-08-12T00:00:00	85.94	86.5	84.55	85.02	124500
3627	2020-08-13T00:00:00	83.77	84.99	83.77	84.5	6500
3628	2020-08-17T00:00:00	85	85.5	85	85.5	23500
3629	2020-08-18T00:00:00	85.5	86	85.01	85.5	10000
3630	2020-08-19T00:00:00	85.05	85.05	85	85	15500
3631	2020-08-20T00:00:00	85.75	91.37	85.01	88.58	1554000
3632	2020-08-21T00:00:00	90.95	91.98	85.23	87.61	21000
3633	2020-08-24T00:00:00	91.91	94.1	87	87.88	17500
3634	2020-08-25T00:00:00	89.89	89.9	87.25	87.94	12500
3635	2020-08-26T00:00:00	86.75	88	85	85.79	167000
3636	2020-08-27T00:00:00	87.75	89.89	86.56	87	77500
3637	2020-08-28T00:00:00	87	87.29	86	87.17	4500
3638	2020-08-31T00:00:00	87.99	88	85.5	85.99	71500
3639	2020-09-01T00:00:00	86.01	86.01	84.1	85.99	6000
3640	2020-09-02T00:00:00	85.2	86.8	85	86.7	53000
3641	2020-09-03T00:00:00	86	86.99	85.1	86.88	37000
3642	2020-09-04T00:00:00	85.52	86.69	85.5	85.78	16500
3643	2020-09-07T00:00:00	85.8	85.97	85	85.9	12000
3644	2020-09-08T00:00:00	84.75	87.76	83.61	84.9	210500
3645	2020-09-09T00:00:00	84.55	86	84	86	97000
3646	2020-09-10T00:00:00	87.25	88.99	85.35	85.91	55500
3647	2020-09-11T00:00:00	87.5	87.99	86.03	86.9	134000
3648	2020-09-14T00:00:00	87.01	87.01	86	86.99	27500
3649	2020-09-15T00:00:00	87.5	87.5	86.25	86.25	1000
3650	2020-09-16T00:00:00	86.1	86.25	85.11	85.31	12000
3651	2020-09-17T00:00:00	86.7	88	78.92	83.89	79500
3652	2020-09-18T00:00:00	84.49	86	84.1	84.94	66500
3653	2020-09-21T00:00:00	84.95	85.93	84.4	84.67	3500
3654	2020-09-22T00:00:00	85	86	83.8	84.86	12000
3655	2020-09-23T00:00:00	84.01	85.84	84.01	85	2500
3656	2020-09-24T00:00:00	84.06	85	84	85	7000
3657	2020-09-25T00:00:00	85	86	85	85.85	52000
3658	2020-09-28T00:00:00	85	85	85	85	58000
3659	2020-09-29T00:00:00	84.03	84.95	84.03	84.85	7000
3660	2020-09-30T00:00:00	85	85	84.25	84.27	6500
3661	2020-10-01T00:00:00	83.46	90.59	83.46	88.56	58000
3662	2020-10-02T00:00:00	87.01	87.5	86	86	8000
3663	2020-10-05T00:00:00	86.99	92.44	81.04	83.83	63500
3664	2020-10-06T00:00:00	83.11	85.47	83	83	50000
3665	2020-10-07T00:00:00	82.6	84.35	82.5	82.94	37500
3666	2020-10-08T00:00:00	82.91	89.16	82.36	86.73	79000
3667	2020-10-09T00:00:00	87.45	87.45	86	86	3000
3668	2020-10-12T00:00:00	86	86.25	84.5	84.5	56000
3669	2020-10-13T00:00:00	87.49	87.49	83.99	84.01	22500
3670	2020-10-14T00:00:00	84	90.31	83.6	88.41	53500
3671	2020-10-15T00:00:00	86.8	89.9	86	88.09	23000
3672	2020-10-16T00:00:00	88.52	88.52	86.01	86.59	33500
3673	2020-10-19T00:00:00	87.99	88	85.31	85.52	13000
3674	2020-10-20T00:00:00	86.99	87.4	85.35	85.72	6500
3675	2020-10-21T00:00:00	86	88.5	86	87.78	66000
3676	2020-10-22T00:00:00	88	91.15	87	87.74	49500
3677	2020-10-23T00:00:00	86.72	86.73	86	86.29	11500
3678	2020-10-26T00:00:00	87.96	87.96	86.26	86.26	1500
3679	2020-10-27T00:00:00	87	87	86	86	9500
3680	2020-10-28T00:00:00	85.01	85.35	84	84.5	17500
3681	2020-10-29T00:00:00	84.1	84.1	78.17	80.71	144000
3682	2020-11-02T00:00:00	80.71	82.85	78.6	81.03	38000
3683	2020-11-03T00:00:00	83	85.1	82.5	84.84	126500
3684	2020-11-04T00:00:00	85.1	85.49	83.54	84.99	2500
3685	2020-11-05T00:00:00	85	85.99	84	85.85	14500
3686	2020-11-06T00:00:00	84.52	85.5	84.5	84.5	4000
3687	2020-11-09T00:00:00	83.51	85	83.23	84.5	108000
3688	2020-11-10T00:00:00	88.93	88.93	84.6	86.19	74500
3689	2020-11-11T00:00:00	86	86	86	86	1500
3690	2020-11-12T00:00:00	84.5	85	84.25	85	17000
3691	2020-11-13T00:00:00	85	85	85	85	500
3692	2020-11-16T00:00:00	85	85	85	85	1000
3693	2020-11-17T00:00:00	85.45	85.8	85.45	85.8	1000
3694	2020-11-18T00:00:00	85	85	85	85	52000
3695	2020-11-19T00:00:00	84.6	84.6	84.5	84.5	45500
3696	2020-11-20T00:00:00	84.05	84.56	83.6	84.01	99500
3697	2020-11-23T00:00:00	82.2	82.2	82	82	31500
3698	2020-11-24T00:00:00	82.75	82.75	82.5	82.5	1500
3699	2020-11-25T00:00:00	83.73	84	83	83.99	177000
3700	2020-11-26T00:00:00	84.06	85	84	84.89	3000
3701	2020-11-27T00:00:00	85	85	83.95	83.95	19000
3702	2020-11-30T00:00:00	84	84	82.76	82.88	56500
3703	2020-12-01T00:00:00	83.97	83.97	82.8	83	20000
3704	2020-12-02T00:00:00	84.5	84.5	82.8	83	32000
3705	2020-12-03T00:00:00	84.25	84.25	82.8	82.8	13000
3706	2020-12-04T00:00:00	82.35	83.88	82.35	83.42	71000
3707	2020-12-07T00:00:00	83.03	83.79	82.49	82.64	44500
3708	2020-12-08T00:00:00	82.99	83.65	81.75	82.06	74500
3709	2020-12-09T00:00:00	83	83	81.8	82.2	129500
3710	2020-12-10T00:00:00	82.9	83	82	83	29000
3711	2020-12-11T00:00:00	83	84	82.15	82.54	122000
3712	2020-12-14T00:00:00	83	84	83	83.83	37000
3713	2020-12-15T00:00:00	84	84.97	84	84.17	37500
3714	2020-12-16T00:00:00	84.48	84.74	83.55	84.42	121500
3715	2020-12-17T00:00:00	84.97	85.47	84	85	81000
3716	2020-12-18T00:00:00	84.35	84.93	84	84.09	19500
3717	2020-12-21T00:00:00	84	84.25	83.9	83.9	14000
3718	2020-12-22T00:00:00	83.5	84	83.48	83.48	80000
3719	2020-12-23T00:00:00	83.9	84	83.5	83.99	39000
3720	2020-12-24T00:00:00	84	84.48	83.02	84.05	55500
3721	2020-12-28T00:00:00	84.05	84.05	84	84	3500
3722	2020-12-29T00:00:00	84	85.5	83.51	84.35	81500
3723	2020-12-30T00:00:00	84.51	84.9	83.81	84.6	29500
3724	2020-12-31T00:00:00	84.06	86.4	83.81	85.37	71500
3725	2021-01-01T00:00:00	84.66	85.9	83.85	83.99	125500
3726	2021-01-04T00:00:00	85	85.4	84	84.98	127000
3727	2021-01-05T00:00:00	84.99	85.85	84.88	85	15000
3728	2021-01-06T00:00:00	85.99	86	84.5	85	69500
3729	2021-01-07T00:00:00	85.97	87	85	86	440500
3730	2021-01-08T00:00:00	87	92.45	87	89.08	418000
3731	2021-01-11T00:00:00	89.5	90.2	88.1	88.4	39500
3732	2021-01-12T00:00:00	89.99	89.99	87.8	88	30500
3733	2021-01-13T00:00:00	87.33	88.49	87.33	88.01	244500
3734	2021-01-14T00:00:00	88.99	90	87.7	87.86	136500
3735	2021-01-15T00:00:00	86.62	88	86.62	87.5	72000
3736	2021-01-18T00:00:00	88.74	88.74	87	87.56	393500
3737	2021-01-19T00:00:00	88.5	88.5	86.8	87.47	12000
3738	2021-01-20T00:00:00	88.25	88.25	86.6	86.79	19500
3739	2021-01-21T00:00:00	87.95	87.95	86.5	86.88	109500
3740	2021-01-22T00:00:00	87.93	87.93	85.41	85.76	26000
3741	2021-01-25T00:00:00	86.9	87.25	85.5	86	250000
3742	2021-01-26T00:00:00	86.49	86.5	85.51	85.77	69000
3743	2021-01-27T00:00:00	86.5	86.76	85.31	85.54	396500
3744	2021-01-28T00:00:00	86	86.11	85	85.1	168000
3745	2021-01-29T00:00:00	84.51	85.99	84.51	84.96	97000
3746	2021-02-01T00:00:00	85.1	85.1	84	84.43	152500
3747	2021-02-02T00:00:00	84.5	85.5	84.1	84.76	31000
3748	2021-02-03T00:00:00	85.3	86	84.9	85.9	20500
3749	2021-02-04T00:00:00	85.5	85.98	85.5	85.96	19000
3750	2021-02-08T00:00:00	85.06	85.96	85.06	85.06	125500
3751	2021-02-09T00:00:00	85.05	85.06	84.5	84.5	23500
3752	2021-02-10T00:00:00	84.5	84.75	84.5	84.75	2500
3753	2021-02-11T00:00:00	85	86	84.8	84.81	1176500
3754	2021-02-12T00:00:00	82.9	84.01	82.9	83.63	29500
3755	2021-02-15T00:00:00	83.6	83.6	82	82.14	73500
3756	2021-02-16T00:00:00	83	83.49	82	82.15	70500
3757	2021-02-17T00:00:00	83.35	87.4	82.15	83.34	431500
3758	2021-02-18T00:00:00	84	84	82.5	83.02	152500
3759	2021-02-19T00:00:00	83	83.34	82.38	82.42	66500
3760	2021-02-22T00:00:00	83	83.29	80.6	81.51	120000
3761	2021-02-23T00:00:00	80.95	81.98	80.51	80.63	69500
3762	2021-02-24T00:00:00	80.5	81	80.15	80.36	240500
3763	2021-02-25T00:00:00	80.36	81	80.36	80.72	68000
3764	2021-02-26T00:00:00	81.49	81.49	80.3	80.52	74000
3765	2021-03-01T00:00:00	80.62	81	80.01	80.11	46500
3766	2021-03-02T00:00:00	80.5	81	80	80.03	69000
3767	2021-03-03T00:00:00	81	81	80	80.25	66500
3768	2021-03-04T00:00:00	80	80	79	79.52	80000
3769	2021-03-05T00:00:00	80	81.49	80	80.49	173000
3770	2021-03-08T00:00:00	82.5	82.5	79	79.36	123000
3771	2021-03-09T00:00:00	79.02	81	79	79.8	98500
3772	2021-03-10T00:00:00	80	80.32	79	79.09	68500
3773	2021-03-11T00:00:00	79	79.9	78.5	78.5	50000
3774	2021-03-12T00:00:00	79.4	80	74.97	78.98	212000
3775	2021-03-15T00:00:00	80	81	79	80.92	83000
3776	2021-03-16T00:00:00	80.1	81	80	80.5	479000
3777	2021-03-17T00:00:00	75.51	76	74.5	75.44	149000
3778	2021-03-18T00:00:00	75.02	75.1	73	74.34	463000
3779	2021-03-19T00:00:00	75.45	75.45	72.01	73.49	99000
3780	2021-03-22T00:00:00	74.75	75	72.6	73.68	93000
3781	2021-03-24T00:00:00	74.7	74.7	72.15	73.03	54000
3782	2021-03-25T00:00:00	73	73.6	72.75	72.91	115000
3783	2021-03-26T00:00:00	73.45	73.9	72.03	72.16	203500
3784	2021-03-29T00:00:00	72.25	72.25	71	71.25	151500
3785	2021-03-30T00:00:00	72.3	72.3	70.5	71.06	159500
3786	2021-03-31T00:00:00	72.25	72.25	70.5	70.83	152000
3787	2021-04-01T00:00:00	71	71	70	70.17	241000
3788	2021-04-02T00:00:00	71.47	71.47	69	70.5	78000
3789	2021-04-05T00:00:00	70.5	71.2	70.2	70.25	141000
3790	2021-04-06T00:00:00	70.5	71.5	70.16	70.53	66000
3791	2021-04-07T00:00:00	70.5	70.53	69.51	69.93	110000
3792	2021-04-08T00:00:00	70.49	70.95	69.51	69.94	58000
3793	2021-04-09T00:00:00	70	70.5	69.63	69.98	63000
3794	2021-04-12T00:00:00	70	71	69.2	69.29	69000
3795	2021-04-13T00:00:00	69.86	73	69	71.97	749000
3796	2021-04-14T00:00:00	71.5	72	70.26	70.95	165500
3797	2021-04-15T00:00:00	70.52	70.6	70	70.18	45000
3798	2021-04-16T00:00:00	70.5	71	70.5	71	78000
3799	2021-04-19T00:00:00	70.01	71.49	70.01	71.06	20500
3800	2021-04-20T00:00:00	71.74	72	71.05	71.88	19000
3801	2021-04-21T00:00:00	71.13	73.1	71.13	72.95	52000
3802	2021-04-22T00:00:00	71.5	74.44	71.5	72.89	293500
3803	2021-04-23T00:00:00	72	72.89	71.65	71.72	11500
3804	2021-04-26T00:00:00	70.5	72	70.5	71.41	281500
3805	2021-04-27T00:00:00	72	72	71.5	71.5	7000
3806	2021-04-28T00:00:00	72	72	69.51	70.09	172500
3807	2021-04-29T00:00:00	70	70.7	69.5	69.5	114000
3808	2021-04-30T00:00:00	69.51	69.88	69	69.15	28500
3809	2021-05-03T00:00:00	68.53	70	68.5	69.41	39500
3810	2021-05-04T00:00:00	69.7	69.95	69.4	69.75	100500
3811	2021-05-05T00:00:00	68.53	68.85	67.75	68.49	20500
3812	2021-05-06T00:00:00	68.52	69.2	68.52	68.92	10000
3813	2021-05-17T00:00:00	68.5	69.94	68.5	68.75	102000
3814	2021-05-18T00:00:00	69	69.48	68.75	69	111000
3815	2021-05-19T00:00:00	69.32	69.33	68.77	69.25	916000
3816	2021-05-20T00:00:00	69.25	69.25	69.2	69.24	9000
3817	2021-05-21T00:00:00	69.2	72.95	69.1	70.65	233500
3818	2021-05-24T00:00:00	70.9	72	70.7	71.26	434500
3819	2021-05-25T00:00:00	71	72.75	70.9	72.19	69500
3820	2021-05-26T00:00:00	72.49	73	71	72.5	295000
3821	2021-05-27T00:00:00	72.5	72.89	71.63	71.81	21000
3822	2021-05-28T00:00:00	72	72	71.6	71.74	29500
3823	2021-05-31T00:00:00	71.9	72.5	71.5	71.96	159500
3824	2021-06-01T00:00:00	72	72.24	71	71.5	239000
3825	2021-06-02T00:00:00	71.5	71.89	70.5	71.14	428500
3826	2021-06-03T00:00:00	71.74	71.85	71	71.15	22500
3827	2021-06-04T00:00:00	71.95	71.98	70.66	70.71	136500
3828	2021-06-07T00:00:00	71	71	70	70.12	497500
3829	2021-06-08T00:00:00	70.94	71	70	70.79	50000
3830	2021-06-09T00:00:00	70.21	70.94	70.03	70.12	46500
3831	2021-06-10T00:00:00	70.49	71.1	70.25	70.46	30000
3832	2021-06-11T00:00:00	70.98	71.48	70.5	71	63500
3833	2021-06-14T00:00:00	71.3	71.5	71.11	71.45	25500
3834	2021-06-15T00:00:00	71.12	71.97	71.12	71.39	15500
3835	2021-06-16T00:00:00	71.19	71.25	71.05	71.18	54500
3836	2021-06-17T00:00:00	70.8	70.86	70.72	70.8	18000
3837	2021-06-18T00:00:00	70.77	71.5	70.68	71.01	16500
3838	2021-06-21T00:00:00	71	71	70.7	70.97	24500
3839	2021-06-22T00:00:00	70.99	71	70	70.25	55500
3840	2021-06-23T00:00:00	70.5	70.6	69.7	70	37500
3841	2021-06-24T00:00:00	70.02	70.49	69.84	70	189500
3842	2021-06-25T00:00:00	70	70.3	69.98	70.03	172000
3843	2021-06-28T00:00:00	69.55	75.28	69.35	72.1	266500
3844	2021-06-29T00:00:00	71.5	74.99	70.75	73.23	343000
3845	2021-06-30T00:00:00	72.11	75	72	74.15	399500
3846	2021-07-01T00:00:00	72.66	74.15	72.66	72.79	14000
3847	2021-07-02T00:00:00	72.21	72.5	72	72.22	13500
3848	2021-07-05T00:00:00	72.25	72.6	71.51	71.51	10000
3849	2021-07-06T00:00:00	71.52	72	71.52	71.77	6500
3850	2021-07-07T00:00:00	72.01	72.5	71.77	72.5	141000
3851	2021-07-08T00:00:00	72.5	72.79	72	72.05	35500
3852	2021-07-09T00:00:00	72.05	72.05	71.2	71.31	18000
3853	2021-07-12T00:00:00	71.1	71.85	71	71.01	520500
3854	2021-07-13T00:00:00	71.1	71.1	71.05	71.05	2500
3855	2021-07-14T00:00:00	71.5	72.25	71.5	72	5500
3856	2021-07-15T00:00:00	71.01	71.6	71	71.6	19000
3857	2021-07-16T00:00:00	71.95	71.95	71.15	71.88	3000
3858	2021-07-19T00:00:00	72	72	71.5	71.95	41500
3859	2021-07-23T00:00:00	71.95	72	71.55	72	24000
3860	2021-07-26T00:00:00	71.99	72	71.85	71.85	233000
3861	2021-07-27T00:00:00	71.99	73.1	71.75	73	86500
3862	2021-07-28T00:00:00	73.01	73.73	72.5	73.01	99000
3863	2021-07-29T00:00:00	72.99	73	72.5	72.75	11500
3864	2021-07-30T00:00:00	72.51	72.51	72.05	72.05	83000
3865	2021-08-02T00:00:00	72.5	72.5	71.8	71.9	46500
3866	2021-08-03T00:00:00	72	72	71	71.29	165500
3867	2021-08-04T00:00:00	71.25	71.9	71.25	71.85	200000
3868	2021-08-05T00:00:00	72.28	72.28	71.3	71.49	74500
3869	2021-08-06T00:00:00	71.7	71.9	71.32	71.51	13500
3870	2021-08-09T00:00:00	70.8	72.2	70.8	71.96	8000
3871	2021-08-10T00:00:00	71.96	72	71.96	72	10000
3872	2021-08-11T00:00:00	72	72.34	72	72	34500
3873	2021-08-12T00:00:00	72.01	73	72	72	80000
3874	2021-08-13T00:00:00	72.88	72.88	71.8	71.9	9000
3875	2021-08-16T00:00:00	71.75	71.75	71.1	71.29	32000
3876	2021-08-17T00:00:00	71.05	72.98	71	71.5	24500
3877	2021-08-20T00:00:00	71.99	71.99	71.5	71.5	63000
3878	2021-08-23T00:00:00	71.99	72.99	71.95	71.95	35000
3879	2021-08-24T00:00:00	72	72.5	71.52	71.52	60500
3880	2021-08-25T00:00:00	71.5	72.2	71.5	72.2	7000
3881	2021-08-26T00:00:00	72.25	72.25	71.65	71.71	5500
3882	2021-08-27T00:00:00	71.6	71.61	71.02	71.09	15500
3883	2021-08-30T00:00:00	69	69.99	68.89	69.99	32000
3884	2021-08-31T00:00:00	69.99	70.49	69.99	70.49	4500
3885	2021-09-01T00:00:00	69.51	70.5	69.5	70	36500
3886	2021-09-02T00:00:00	70	70	69.46	69.5	61500
3887	2021-09-03T00:00:00	69.5	69.99	69.5	69.75	30500
3888	2021-09-06T00:00:00	68.5	69.8	68.5	69.75	43000
3889	2021-09-07T00:00:00	69.52	70.25	69.35	69.5	41000
3890	2021-09-08T00:00:00	69.5	69.5	69.01	69.05	35000
3891	2021-09-09T00:00:00	70.19	70.19	69	69	20000
3892	2021-09-10T00:00:00	69.1	69.6	69	69.6	28500
3893	2021-09-13T00:00:00	69	69.5	69	69.5	33000
3894	2021-09-14T00:00:00	69.6	70.45	69.5	69.68	40000
3895	2021-09-15T00:00:00	69.88	70.95	69.25	69.25	9500
3896	2021-09-16T00:00:00	70.43	70.5	68.25	69.38	37000
3897	2021-09-17T00:00:00	70.1	70.2	69.5	69.5	6000
3898	2021-09-20T00:00:00	70.7	71	69.26	69.61	68500
3899	2021-09-21T00:00:00	69.95	69.95	69.61	69.61	6500
3900	2021-09-22T00:00:00	69.2	69.2	68	68.88	143000
3901	2021-09-23T00:00:00	69.94	69.94	68.35	68.47	17000
3902	2021-09-24T00:00:00	69.99	70	67.65	67.98	22000
3903	2021-09-27T00:00:00	68.5	71.99	68.5	69.01	36000
3904	2021-09-28T00:00:00	68.02	70	68.02	69.97	97500
3905	2021-09-29T00:00:00	69.5	69.5	68	68.18	15000
3906	2021-09-30T00:00:00	69.87	69.88	67.75	68	116500
3907	2021-10-01T00:00:00	69.19	69.59	67.5	68.06	24000
3908	2021-10-04T00:00:00	67.51	68.75	67.51	68.67	18500
3909	2021-10-05T00:00:00	68.25	68.25	68.2	68.23	5000
3910	2021-10-06T00:00:00	68.88	68.9	68.36	68.37	50500
3911	2021-10-07T00:00:00	68.5	68.5	68.15	68.15	34500
3912	2021-10-08T00:00:00	68.51	68.8	68	68.5	219000
3913	2021-10-11T00:00:00	68.48	70.8	68.48	70.28	1320500
3914	2021-10-12T00:00:00	70.1	75.55	70	75.55	7750000
3915	2021-10-13T00:00:00	81	81	77.9	79.56	5842000
3916	2021-10-14T00:00:00	77.11	80.89	77.11	79.45	1474000
3917	2021-10-15T00:00:00	78.1	79	77.5	78.15	22500
3918	2021-10-18T00:00:00	78	79.01	76.5	77.76	1161000
3919	2021-10-20T00:00:00	77.76	79.84	77.76	79.01	219500
3920	2021-10-21T00:00:00	79.5	80.25	78.8	79.5	263500
3921	2021-10-22T00:00:00	79	79	78.5	78.78	9000
3922	2021-10-25T00:00:00	78	78.2	78	78	57500
3923	2021-10-26T00:00:00	78	79.8	78	78.67	168500
3924	2021-10-27T00:00:00	79.16	79.45	79	79	195000
3925	2021-10-28T00:00:00	79.35	80	79	79.2	1104000
3926	2021-10-29T00:00:00	79	79.4	79	79	42500
3927	2021-11-01T00:00:00	79	80.49	79	79.99	131500
3928	2021-11-02T00:00:00	79.01	79.89	79	79	386500
3929	2021-11-03T00:00:00	80.5	80.5	78.54	78.54	31500
3930	2021-11-04T00:00:00	78.6	78.6	77.01	77.18	291500
3931	2021-11-05T00:00:00	77.5	78.97	77.5	78.67	288000
3932	2021-11-08T00:00:00	78.18	78.18	76.05	77.32	7500
3933	2021-11-09T00:00:00	76.02	77	76.02	76.8	7000
3934	2021-11-11T00:00:00	76.81	79	76.8	78.25	312000
3935	2021-11-12T00:00:00	78.25	79.99	78.24	78.82	33500
3936	2021-11-15T00:00:00	77.65	79	77.65	77.91	143000
3937	2021-11-16T00:00:00	79.49	79.49	78	78.53	652000
3938	2021-11-17T00:00:00	78.55	79.02	78.01	79	2626000
3939	2021-11-18T00:00:00	79.5	79.85	78.7	79	302000
3940	2021-11-19T00:00:00	79.49	79.6	78.92	79	793500
3941	2021-11-22T00:00:00	79.95	79.95	78.01	78.46	54000
3942	2021-11-23T00:00:00	78.9	79	77.98	78	307000
3943	2021-11-24T00:00:00	77.51	78.99	77.5	78.25	40000
3944	2021-11-25T00:00:00	78.5	78.5	76.2	76.2	10000
3945	2021-11-26T00:00:00	77.4	79.99	77	78.59	88500
3946	2021-11-29T00:00:00	78.02	79	78	78.63	125000
3947	2021-11-30T00:00:00	79.49	79.49	77.02	77.92	43500
3948	2021-12-01T00:00:00	78.5	78.99	77.15	77.51	44000
3949	2021-12-02T00:00:00	77.99	77.99	75	75.33	22500
3950	2021-12-03T00:00:00	77.73	80	76	78.24	97000
3951	2021-12-06T00:00:00	78.01	79	76.9	76.97	55500
3952	2021-12-07T00:00:00	76.63	77.4	74	77.3	833000
3953	2021-12-08T00:00:00	78	78	76.85	77.43	56000
3954	2021-12-09T00:00:00	77	77	75.75	76.7	33500
3955	2021-12-10T00:00:00	76	76.99	76	76.94	36000
3956	2021-12-14T00:00:00	77	77	73.05	74.1	689000
3957	2021-12-15T00:00:00	75.29	75.3	73.9	73.99	151000
3958	2021-12-16T00:00:00	73.8	77.98	73.27	75.61	494500
3959	2021-12-17T00:00:00	74.6	76.5	74.5	75.87	26000
3960	2021-12-20T00:00:00	75.87	78	75.8	77.08	1872000
3961	2021-12-21T00:00:00	77.01	78.5	76.5	76.68	111500
3962	2021-12-22T00:00:00	77.9	79	77	77.5	3161000
3963	2021-12-23T00:00:00	78.4	78.74	77.5	77.6	27500
3964	2021-12-24T00:00:00	77.65	78.68	77.55	78.05	41500
3965	2021-12-27T00:00:00	78.5	79.15	78.15	78.27	54000
3966	2021-12-28T00:00:00	78	80.98	77.9	80.22	1267000
3967	2021-12-29T00:00:00	80.01	80.99	80	80.4	82000
3968	2021-12-30T00:00:00	80.99	82.2	80.51	82.2	2825500
3969	2021-12-31T00:00:00	82	83.5	82	82.27	172500
3970	2022-01-03T00:00:00	82.85	82.85	82.01	82.26	83500
3971	2022-01-04T00:00:00	82	84.5	80.75	82.93	59000
3972	2022-01-05T00:00:00	82.7	84.49	82.7	83.36	85500
3973	2022-01-06T00:00:00	83.52	84.8	83.1	84.25	25000
3974	2022-01-07T00:00:00	85	89.5	85	86.24	57500
3975	2022-01-10T00:00:00	87	88.4	85.11	86.94	48000
3976	2022-01-11T00:00:00	86	87.75	85.99	87.01	34500
3977	2022-01-12T00:00:00	87.99	90.16	87.99	88.16	143500
3978	2022-01-13T00:00:00	88.75	89	87.3	87.77	196000
3979	2022-01-14T00:00:00	88.95	88.95	87.26	87.76	2500
3980	2022-01-17T00:00:00	88.49	88.5	86.5	86.85	80500
3981	2022-01-18T00:00:00	86.5	89.5	85.51	85.67	52500
3982	2022-01-19T00:00:00	85	85.01	84.7	84.7	7000
3983	2022-01-20T00:00:00	85.48	85.48	84.98	85	3500
3984	2022-01-21T00:00:00	85.02	89.89	85	88.82	49000
3985	2022-01-24T00:00:00	88.35	88.35	87.3	87.3	26500
3986	2022-01-25T00:00:00	85.11	86.4	85	86.4	3000
3987	2022-01-26T00:00:00	86.4	86.4	85	85	2500
3988	2022-01-27T00:00:00	88.5	89.89	88.01	89	705500
3989	2022-01-28T00:00:00	90	90	89	89	148000
3990	2022-01-31T00:00:00	89.98	89.99	89	89.11	56500
3991	2022-02-01T00:00:00	89.21	91.8	89.21	90.97	288000
3992	2022-02-02T00:00:00	91.99	91.99	91	91.43	7500
3993	2022-02-03T00:00:00	91.95	91.95	90.51	90.99	48500
3994	2022-02-04T00:00:00	90.1	91.75	90.1	90.5	62000
3995	2022-02-07T00:00:00	90	90.5	89.15	89.38	15000
3996	2022-02-08T00:00:00	89.99	90.6	89.1	89.39	34500
3997	2022-02-09T00:00:00	90.9	90.9	89	89	29500
3998	2022-02-10T00:00:00	88.5	88.75	86	86.58	37500
3999	2022-02-11T00:00:00	86.61	88	86.52	87.15	181000
4000	2022-02-14T00:00:00	87	87	87	87	1500
4001	2022-02-15T00:00:00	87.99	90.8	87.11	89.93	90500
4002	2022-02-17T00:00:00	85.51	89.45	85.1	85.99	262500
4003	2022-02-18T00:00:00	86.11	87.75	85.99	87.09	132000
4004	2022-02-21T00:00:00	86.51	87.49	86.4	86.5	39000
4005	2022-02-22T00:00:00	86.56	87	86.5	86.63	170000
4006	2022-02-23T00:00:00	86.51	88.4	86.5	86.5	27000
4007	2022-02-24T00:00:00	86.5	86.5	86.5	86.5	171000
4008	2022-02-25T00:00:00	87.45	88.97	86.5	86.5	23000
4009	2022-02-28T00:00:00	86	86	84.99	85.5	27000
4010	2022-03-01T00:00:00	86	86	86	86	2000
4011	2022-03-02T00:00:00	85.9	86	85.9	86	16000
4012	2022-03-03T00:00:00	86	86	86	86	2000
4013	2022-03-04T00:00:00	86	86.07	86	86	21000
4014	2022-03-07T00:00:00	86	87	86	86	95000
4015	2022-03-08T00:00:00	86.15	87.46	86	86	120500
4016	2022-03-09T00:00:00	86.12	86.5	86	86	140500
4017	2022-03-10T00:00:00	87	87	86	86	12500
4018	2022-03-11T00:00:00	86.03	87	86.03	86.9	12000
4019	2022-03-14T00:00:00	86.99	87.7	86.5	87.5	32000
4020	2022-03-15T00:00:00	86.5	86.99	84.01	85.5	612500
4021	2022-03-16T00:00:00	85.01	85.25	84.9	85.15	179000
4022	2022-03-17T00:00:00	85.06	85.06	85	85.01	5000
4023	2022-03-18T00:00:00	85	85.01	85	85	160000
4024	2022-03-21T00:00:00	85.98	85.98	85	85	3000
4025	2022-03-22T00:00:00	85	85.02	84	84.99	140500
4026	2022-03-24T00:00:00	84	84.98	84	84.98	10500
4027	2022-03-25T00:00:00	85	85	85	85	3500
4028	2022-03-28T00:00:00	85	85	85	85	100000
4029	2022-03-29T00:00:00	84	84	83	83.11	22500
4030	2022-03-30T00:00:00	83.5	83.51	83.5	83.51	10000
4031	2022-03-31T00:00:00	83.5	88	83.5	86.95	12000
4032	2022-04-01T00:00:00	84.61	86.89	83.55	83.82	12500
4033	2022-04-04T00:00:00	83.82	83.82	83.5	83.5	3000
4034	2022-04-05T00:00:00	84	84	84	84	5000
4035	2022-04-06T00:00:00	84	84	84	84	500
4036	2022-04-07T00:00:00	84.26	84.26	84	84.06	12000
4037	2022-04-08T00:00:00	85.5	86	85.5	85.75	5000
4038	2022-04-11T00:00:00	87.5	87.5	85	85.6	31000
4039	2022-04-13T00:00:00	85	85	85	85	7000
4040	2022-04-14T00:00:00	85	85.1	84.99	85	26500
4041	2022-04-15T00:00:00	85	85	85	85	10000
4042	2022-04-18T00:00:00	85	85	84.02	84.02	83500
4043	2022-04-19T00:00:00	84	84	83	83	25000
4044	2022-04-20T00:00:00	84	84	81.01	81.13	1500
4045	2022-04-21T00:00:00	82.5	83.6	81.13	82.19	41500
4046	2022-04-22T00:00:00	82.5	82.99	82.01	82.01	4000
4047	2022-04-25T00:00:00	82.5	82.99	82.5	82.67	4000
4048	2022-04-26T00:00:00	82.67	85	82.67	84.31	29500
4049	2022-04-28T00:00:00	81.01	82.31	76.14	79.8	105000
4050	2022-05-09T00:00:00	80	80.1	78	78	53500
4051	2022-05-10T00:00:00	78	78	77.1	77.59	12500
4052	2022-05-11T00:00:00	76.51	76.51	76.51	76.51	1000
4053	2022-05-12T00:00:00	76.9	77	75.01	75.81	239500
4054	2022-05-13T00:00:00	75.02	76.02	75.02	76	3000
4055	2022-05-16T00:00:00	75.99	76	75.99	76	3000
4056	2022-05-17T00:00:00	79	79.5	78	79.5	3000
4057	2022-05-20T00:00:00	79.5	79.5	78	78	2500
4058	2022-05-24T00:00:00	77.01	77.01	77	77	2000
4059	2022-05-25T00:00:00	76.05	76.05	75.5	75.5	15000
4060	2022-05-26T00:00:00	75.5	76	70.4	70.73	400500
4061	2022-05-27T00:00:00	71	72	70.65	70.95	130000
4062	2022-05-30T00:00:00	71	71.89	71	71.26	12500
4063	2022-05-31T00:00:00	71.79	71.8	71.1	71.11	11000
4064	2022-06-01T00:00:00	71.6	73.15	71.6	73	28500
4065	2022-06-02T00:00:00	72	72	72	72	79500
4066	2022-06-03T00:00:00	72.01	72.01	72	72.01	90000
4067	2022-06-06T00:00:00	72	72	71	71	11500
4068	2022-06-07T00:00:00	72	72	71.98	71.98	1500
4069	2022-06-08T00:00:00	72	72	70.5	71.94	3000
4070	2022-06-09T00:00:00	71.98	71.98	71.98	71.98	500
4071	2022-06-10T00:00:00	71.9	71.9	71.5	71.78	4500
4072	2022-06-13T00:00:00	71	71	69	69	4000
4073	2022-06-15T00:00:00	69.99	69.99	69.99	69.99	500
4074	2022-06-16T00:00:00	69.01	69.99	69.01	69.99	2000
4075	2022-06-17T00:00:00	70	71.99	70	70.4	108000
4076	2022-06-22T00:00:00	70.75	70.75	70.5	70.5	4000
4077	2022-06-23T00:00:00	71	71	70.5	71	19500
4078	2022-06-24T00:00:00	69.8	70.01	68.4	68.99	527000
4079	2022-06-27T00:00:00	70.8	70.8	69.5	69.5	2500
4080	2022-06-28T00:00:00	70	70	69.5	70	9000
4081	2022-06-29T00:00:00	70	70	69.75	69.8	7000
4082	2022-06-30T00:00:00	69	69.02	69	69	86000
4083	2022-07-01T00:00:00	69	69.05	68.9	69.05	109500
4084	2022-07-04T00:00:00	70	70	69.13	69.13	50500
4085	2022-07-05T00:00:00	69	69	67.89	68.07	16500
4086	2022-07-06T00:00:00	68.16	68.16	68.1	68.11	90000
4087	2022-07-07T00:00:00	68.5	69	68.5	68.88	3000
4088	2022-07-13T00:00:00	68.99	69	67.23	68.97	3000
4089	2022-07-14T00:00:00	68.79	68.8	68.79	68.8	1000
4090	2022-07-15T00:00:00	68.8	68.8	68.8	68.8	2000
4091	2022-07-18T00:00:00	68.6	68.95	68.1	68.3	5000
4092	2022-07-19T00:00:00	68.31	68.31	65.71	66.16	11500
4093	2022-07-20T00:00:00	65	70	65	67.5	13000
4094	2022-07-21T00:00:00	67.6	67.6	65	65	20500
4095	2022-07-22T00:00:00	65.9	65.9	64.75	64.8	3000
4096	2022-07-25T00:00:00	68.3	68.3	64.8	64.8	3000
4097	2022-07-26T00:00:00	64	64	63.61	63.61	5500
4098	2022-07-27T00:00:00	64.39	64.4	64.39	64.4	7000
4099	2022-07-28T00:00:00	65	65	65	65	4000
4100	2022-07-29T00:00:00	65.49	65.49	65.4	65.4	1000
4101	2022-08-01T00:00:00	65.4	65.4	64.89	64.9	2000
4102	2022-08-02T00:00:00	64.5	64.5	63.99	64	215500
4103	2022-08-03T00:00:00	65	65.01	64.9	64.9	122000
4104	2022-08-04T00:00:00	64.6	67	64.5	65.15	93500
4105	2022-08-05T00:00:00	65.2	66	64.5	65.34	51000
4106	2022-08-10T00:00:00	65.99	70.24	65.49	68.88	191000
4107	2022-08-11T00:00:00	69	69	68	68.54	35500
4108	2022-08-12T00:00:00	69	69.99	67.5	69.85	15000
4109	2022-08-15T00:00:00	70.5	70.5	69.16	70.22	19500
4110	2022-08-16T00:00:00	70.99	70.99	69.51	70	14000
4111	2022-08-17T00:00:00	70	71.85	68.76	69.4	34500
4112	2022-08-18T00:00:00	69.5	69.5	68.25	68.38	7000
4113	2022-08-19T00:00:00	69	69.5	69	69.5	2000
4114	2022-08-22T00:00:00	68.01	68.5	68	68	6500
4115	2022-08-23T00:00:00	69.6	69.7	67.65	68.51	2000
4116	2022-08-24T00:00:00	69	69	68.6	68.61	20500
4117	2022-08-25T00:00:00	68.11	68.5	67.75	68	6000
4118	2022-08-26T00:00:00	69	70	68.49	68.56	132500
4119	2022-08-29T00:00:00	66	67	66	66.47	24500
4120	2022-08-30T00:00:00	67.99	67.99	66.11	66.11	11500
4121	2022-09-01T00:00:00	66.98	68	66.11	67.95	215000
4122	2022-09-02T00:00:00	67	67	65.52	65.57	3500
4123	2022-09-05T00:00:00	66.86	66.86	66.01	66.01	3000
4124	2022-09-06T00:00:00	66.5	66.5	65.5	65.5	11000
4125	2022-09-07T00:00:00	66.2	66.2	66	66	1000
4126	2022-09-08T00:00:00	65	65	64.5	64.99	20500
4127	2022-09-09T00:00:00	65.15	65.6	65.1	65.51	9000
4128	2022-09-12T00:00:00	65.3	66.5	65.3	66	6500
4129	2022-09-13T00:00:00	66	66.35	66	66.35	3000
4130	2022-09-14T00:00:00	66.2	66.25	66	66.25	28000
4131	2022-09-15T00:00:00	66.15	66.15	65.4	65.4	17500
4132	2022-09-16T00:00:00	64.21	65	64.21	64.53	4500
4133	2022-09-19T00:00:00	64.62	64.62	64	64	306500
4134	2022-09-20T00:00:00	64.01	66	63	65	49500
4135	2022-09-21T00:00:00	65.9	66	64.99	65	114500
4136	2022-09-22T00:00:00	65.4	65.4	64.5	64.5	1500
4137	2022-09-23T00:00:00	64	64	63.5	63.5	8500
4138	2022-09-26T00:00:00	64.49	64.5	64.49	64.49	2000
4139	2022-09-27T00:00:00	64.5	64.5	64.5	64.5	7000
4140	2022-09-28T00:00:00	65	65	64.49	64.5	17500
4141	2022-09-29T00:00:00	63.5	63.5	63.5	63.5	500
4142	2022-09-30T00:00:00	64.5	64.9	64.5	64.9	1000
4143	2022-10-03T00:00:00	64.65	64.65	63.4	63.8	10500
4144	2022-10-04T00:00:00	65	65	63.5	63.78	11500
4145	2022-10-05T00:00:00	64.4	64.4	63.78	64.4	1500
4146	2022-10-06T00:00:00	63.5	63.5	63.5	63.5	2000
4147	2022-10-07T00:00:00	63.51	64.99	63.51	63.71	10500
4148	2022-10-11T00:00:00	63.7	64.25	63.7	64.13	1500
4149	2022-10-12T00:00:00	64	64	63.5	64	2000
4150	2022-10-13T00:00:00	63.25	64.8	63.25	64.5	3000
4151	2022-10-14T00:00:00	64	64	63.1	63.38	18500
4152	2022-10-17T00:00:00	63.7	64	63.22	63.3	48500
4153	2022-10-18T00:00:00	63.5	63.5	63.5	63.5	1000
4154	2022-10-19T00:00:00	63.5	63.5	63.4	63.5	7500
4155	2022-10-20T00:00:00	63.5	63.5	63.1	63.1	117500
4156	2022-10-21T00:00:00	63.11	63.11	62.5	62.5	11000
4157	2022-10-24T00:00:00	62.51	64	62	64	41000
4158	2022-10-25T00:00:00	63.79	63.95	63.79	63.95	1000
4159	2022-10-26T00:00:00	63.85	64	63.85	63.9	12500
4160	2022-10-27T00:00:00	63.8	64	63.07	63.08	9000
4161	2022-10-28T00:00:00	63.85	63.85	63	63.1	1500
4162	2022-10-31T00:00:00	63.48	63.48	61.1	63.48	500
4163	2022-11-01T00:00:00	61.5	63.99	61.5	63.1	568000
4164	2022-11-02T00:00:00	63.47	63.47	63.47	63.47	1000
4165	2022-11-03T00:00:00	63.45	63.45	63.45	63.45	2500
4166	2022-11-04T00:00:00	63.7	63.7	62.75	63	269000
4167	2022-11-07T00:00:00	63	63.9	63	63.23	13500
4168	2022-11-08T00:00:00	63.23	64	63.23	63.5	705500
4169	2022-11-10T00:00:00	63.51	64.75	63.51	64.4	224500
4170	2022-11-11T00:00:00	64.1	64.75	64.1	64.52	207000