_id	Date	Open	High	Low	Close	Volume
1	2001-01-01T00:00:00	15	16.5	15	16.5	2000
2	2001-01-08T00:00:00	16.5	17.5	17.5	17.5	500
3	2001-01-26T00:00:00	17.5	17.5	17.5	17.5	0
4	2001-02-08T00:00:00	17.5	17	17	17	500
5	2001-02-20T00:00:00	17	17	17	17	500
6	2001-02-23T00:00:00	17	18	18	18	500
7	2001-02-27T00:00:00	18	18	18	18	1500
8	2001-02-28T00:00:00	18	17	17	17	500
9	2001-03-01T00:00:00	17	17.95	17.9	17.95	2000
10	2001-03-02T00:00:00	17.95	19	18.25	19	1500
11	2001-03-12T00:00:00	19	19	19	19	500
12	2001-03-14T00:00:00	19	19	19	19	500
13	2001-03-16T00:00:00	19	18.5	18.5	18.5	500
14	2001-03-21T00:00:00	18.5	18	18	18	500
15	2001-03-22T00:00:00	18	18	18	18	0
16	2001-03-28T00:00:00	18	18.5	18.5	18.5	1000
17	2001-04-10T00:00:00	18.5	18.6	18.5	18.5	3500
18	2001-04-16T00:00:00	18.5	18.2	18	18.2	2000
19	2001-04-17T00:00:00	18.2	18.8	18.8	18.8	500
20	2001-04-23T00:00:00	18.8	24	19.95	22	44000
21	2001-04-24T00:00:00	22	22	22	22	500
22	2001-04-25T00:00:00	22	22.5	22.5	22.5	1000
23	2001-04-27T00:00:00	22.5	23.55	23.55	23.55	500
24	2001-05-03T00:00:00	23.55	23.55	23.55	23.55	0
25	2001-05-15T00:00:00	23.55	22.5	22.1	22.1	5500
26	2001-05-16T00:00:00	22.1	22.5	22	22.5	17500
27	2001-05-17T00:00:00	22.5	22.5	22.5	22.5	1000
28	2001-05-18T00:00:00	22.5	22.5	22.5	22.5	1000
29	2001-05-22T00:00:00	22.5	23.25	22.8	23.25	1500
30	2001-05-23T00:00:00	23.25	23.25	22.5	22.5	6000
31	2001-05-31T00:00:00	22.5	23.6	23	23	3500
32	2001-06-28T00:00:00	23	25	25	25	500
33	2001-07-09T00:00:00	25	25.25	25.25	25.25	1000
34	2001-07-11T00:00:00	25.25	25	25	25	500
35	2001-07-18T00:00:00	25	25	25	25	1500
36	2001-07-19T00:00:00	25	25	25	25	1000
37	2001-08-03T00:00:00	25	25	25	25	1000
38	2001-08-08T00:00:00	25	25	25	25	500
39	2001-08-13T00:00:00	25	25.15	25.15	25.15	500
40	2001-08-15T00:00:00	25.15	26	26	26	500
41	2001-08-17T00:00:00	26	25.2	25.2	25.2	500
42	2001-08-21T00:00:00	25.2	27	26	26	2500
43	2001-08-22T00:00:00	26	32	28	32	5000
44	2001-08-23T00:00:00	32	36.9	35.6	36.5	10500
45	2001-08-24T00:00:00	36.5	36.9	33.35	33.35	1500
46	2001-08-27T00:00:00	33.35	36.5	34.5	34.5	8500
47	2001-08-28T00:00:00	34.5	35.5	35.35	35.5	2000
48	2001-08-29T00:00:00	35.5	36.5	35.3	36.5	5000
49	2001-08-30T00:00:00	36.5	36.5	36.5	36.5	2000
50	2001-08-31T00:00:00	36.5	36.75	36.75	36.75	2000
51	2001-09-03T00:00:00	36.75	36.75	36.75	36.75	1500
52	2001-09-04T00:00:00	36.75	38	37	37.75	2500
53	2001-09-06T00:00:00	37.75	38.5	37.75	38	1500
54	2001-09-07T00:00:00	38	39	39	39	1500
55	2001-09-10T00:00:00	39	42	41	42	1000
56	2001-09-11T00:00:00	42	45	43.3	44	4500
57	2001-09-12T00:00:00	44	45	43.5	45	3500
58	2001-09-13T00:00:00	45	45	45	45	0
59	2001-09-14T00:00:00	45	42.6	42.5	42.5	3500
60	2001-09-24T00:00:00	42.5	43.5	41	41	3500
61	2001-09-25T00:00:00	41	42	40.5	40.5	2000
62	2001-09-26T00:00:00	40.5	45	42	45	1500
63	2001-09-27T00:00:00	29.29	29.29	29.29	29.29	0
64	2001-09-28T00:00:00	29.29	27.95	27.95	27.95	500
65	2001-10-02T00:00:00	27.95	27.95	27.95	27.95	500
66	2001-10-17T00:00:00	27.95	26.6	26.6	26.6	500
67	2001-10-22T00:00:00	26.6	25.35	25.35	25.35	500
68	2001-10-23T00:00:00	25.35	25.15	25.15	25.15	2500
69	2001-10-25T00:00:00	25.15	25.3	25.3	25.3	500
70	2001-11-15T00:00:00	25.3	24.3	24.3	24.3	500
71	2001-11-16T00:00:00	24.3	25.3	24.3	24.3	2000
72	2001-11-19T00:00:00	24.3	24.3	24.3	24.3	0
73	2001-11-24T00:00:00	24.3	24	24	24	500
74	2001-11-26T00:00:00	24	24	24	24	500
75	2001-12-03T00:00:00	24	23.5	23.5	23.5	1000
76	2001-12-31T00:00:00	23.5	23	23	23	1000
77	2002-01-09T00:00:00	23	22.5	22.5	22.5	500
78	2002-02-11T00:00:00	22.5	22.05	22.05	22.05	500
79	2002-02-13T00:00:00	22.05	23.25	23	23	10500
80	2002-02-14T00:00:00	23	24.5	24.5	24.5	1000
81	2002-02-15T00:00:00	24.5	23.05	23.05	23.05	500
82	2002-02-18T00:00:00	23.05	24.75	24.75	24.75	1000
83	2002-02-19T00:00:00	24.75	24.75	24.75	24.75	500
84	2002-02-20T00:00:00	24.75	24.75	24.75	24.75	500
85	2002-02-21T00:00:00	24.75	26.6	26.6	26.6	1000
86	2002-02-28T00:00:00	26.6	26.75	26.6	26.75	1000
87	2002-03-01T00:00:00	26.75	27	27	27	500
88	2002-03-06T00:00:00	27	28.5	28.05	28.05	1000
89	2002-03-07T00:00:00	28.05	30	30	30	1000
90	2002-03-12T00:00:00	30	32.2	32.2	32.2	1000
91	2002-03-13T00:00:00	32.2	33.3	31.25	33.3	1500
92	2002-03-15T00:00:00	33.3	33	33	33	1500
93	2002-03-22T00:00:00	33	35.5	35	35.15	1000
94	2002-03-26T00:00:00	35.15	36	36	36	0
95	2002-03-27T00:00:00	36	38.7	38.7	38.7	1000
96	2002-03-28T00:00:00	38.7	39	39	39	500
97	2002-03-29T00:00:00	39	40	40	40	2000
98	2002-04-01T00:00:00	40	41.7	40.25	41.4	4000
99	2002-04-03T00:00:00	41.4	40	40	40	500
100	2002-04-04T00:00:00	40	40	40	40	500
101	2002-04-05T00:00:00	40	42	40.5	40.5	3500
102	2002-04-10T00:00:00	40.5	39	39	39	1500
103	2002-04-12T00:00:00	39	40	40	40	2000
104	2002-04-18T00:00:00	40	40.9	40	40	1500
105	2002-04-19T00:00:00	40	40	39	39.95	2500
106	2002-04-22T00:00:00	39.95	40	40	40	500
107	2002-04-23T00:00:00	40	39	39	39	500
108	2002-04-25T00:00:00	39	39.5	38	39.5	2000
109	2002-04-26T00:00:00	39.5	42.4	39.95	42	3500
110	2002-04-29T00:00:00	42	39	39	39	500
111	2002-04-30T00:00:00	39	39	39	39	1000
112	2002-05-02T00:00:00	39	39	38	38	1500
113	2002-05-06T00:00:00	38	39	38	38	1500
114	2002-05-07T00:00:00	38	39	38.25	38.5	5000
115	2002-05-08T00:00:00	38.5	39	38	39	3000
116	2002-05-09T00:00:00	39	39	39	39	1000
117	2002-05-13T00:00:00	39	38.75	38	38.75	9500
118	2002-05-14T00:00:00	38.75	39.5	39	39.5	2000
119	2002-05-15T00:00:00	39.5	39.5	39.5	39.5	1000
120	2002-05-20T00:00:00	39.5	36.55	36.55	36.55	500
121	2002-05-21T00:00:00	36.55	37	37	37	0
122	2002-05-24T00:00:00	37	38.5	38.5	38.5	0
123	2002-05-29T00:00:00	38.5	38.6	38.6	38.6	0
124	2002-05-30T00:00:00	38.6	38.5	38.5	38.5	1500
125	2002-06-06T00:00:00	38.5	38.5	38.5	38.5	1000
126	2002-06-07T00:00:00	38.5	38.6	38.6	38.6	500
127	2002-06-11T00:00:00	38.6	38.65	38.5	38.55	5500
128	2002-06-13T00:00:00	38.55	38.75	38.75	38.75	1000
129	2002-06-19T00:00:00	38.75	38.8	38.8	38.8	0
130	2002-06-24T00:00:00	38.8	40	40	40	500
131	2002-06-28T00:00:00	40	40.05	40.05	40.05	0
132	2002-07-02T00:00:00	40.05	41	41	41	0
133	2002-07-03T00:00:00	41	41.5	41.5	41.5	0
134	2002-07-04T00:00:00	41.5	41	41	41	500
135	2002-07-08T00:00:00	41	41	40	40	3000
136	2002-07-11T00:00:00	40	40.15	40.15	40.15	0
137	2002-07-16T00:00:00	40.15	40.25	40.25	40.25	0
138	2002-07-17T00:00:00	40.25	42	42	42	500
139	2002-07-18T00:00:00	42	41.95	41.95	41.95	0
140	2002-07-19T00:00:00	41.95	42	42	42	4000
141	2002-07-22T00:00:00	42	42	42	42	1000
142	2002-07-23T00:00:00	42	42.25	42	42.25	2000
143	2002-07-24T00:00:00	42.25	42.1	42	42.1	2000
144	2002-07-26T00:00:00	42.1	43.25	43.25	43.25	1000
145	2002-07-30T00:00:00	43.25	44.25	44	44.25	1000
146	2002-07-31T00:00:00	44.25	44	44	44	500
147	2002-08-01T00:00:00	44	43.75	43.5	43.5	4000
148	2002-08-09T00:00:00	43.5	43	43	43	500
149	2002-08-12T00:00:00	43	43	43	43	0
150	2002-08-16T00:00:00	43	45	44.9	45	1000
151	2002-08-19T00:00:00	45	44.9	43.5	43.5	2000
152	2002-08-20T00:00:00	43.5	45	44.25	44.25	3000
153	2002-08-21T00:00:00	44.25	46	44	46	8000
154	2002-08-22T00:00:00	46	45.7	43.75	45.7	3500
155	2002-08-23T00:00:00	45.7	45.5	44.5	45.5	7500
156	2002-08-26T00:00:00	45.5	46	45.5	46	2500
157	2002-08-28T00:00:00	46	45.5	45	45.5	1500
158	2002-08-29T00:00:00	45.5	45.2	45.2	45.2	500
159	2002-08-30T00:00:00	45.2	46	46	46	4000
160	2002-09-02T00:00:00	46	46.4	46	46.4	2000
161	2002-09-03T00:00:00	46.4	45.25	45.25	45.25	1000
162	2002-09-04T00:00:00	45.25	46	45.8	45.8	3500
163	2002-09-05T00:00:00	45.8	45	45	45	500
164	2002-09-06T00:00:00	45	44.5	44.5	44.5	1000
165	2002-09-10T00:00:00	44.5	44.5	44.5	44.5	1000
166	2002-09-11T00:00:00	44.5	45.25	45	45.05	3000
167	2002-09-12T00:00:00	45.05	46	45.45	46	3000
168	2002-09-13T00:00:00	46	45	45	45	500
169	2002-09-16T00:00:00	39	39	39	39	0
170	2002-09-19T00:00:00	39	39.25	39.25	39.25	0
171	2002-09-30T00:00:00	39.25	40	39.5	40	3000
172	2002-10-01T00:00:00	40	40	40	40	500
173	2002-10-02T00:00:00	40	39	39	39	2000
174	2002-10-07T00:00:00	39	40	39.7	40	2000
175	2002-10-11T00:00:00	40	38.5	38.5	38.5	2000
176	2002-10-21T00:00:00	38.5	40.5	40	40.5	2500
177	2002-10-22T00:00:00	40.5	38.75	38.5	38.75	15000
178	2002-10-23T00:00:00	38.75	39.5	39.5	39.5	0
179	2002-10-24T00:00:00	39.5	39.75	39.75	39.75	0
180	2002-10-25T00:00:00	39.75	40	40	40	0
181	2002-10-28T00:00:00	40	42.75	42	42.75	4500
182	2002-10-29T00:00:00	42.75	45	42	44	12500
183	2002-10-30T00:00:00	44	45.95	44.2	44.2	1000
184	2002-10-31T00:00:00	44.2	46	45.75	45.75	2500
185	2002-11-04T00:00:00	45.75	43.5	43.5	43.5	500
186	2002-11-05T00:00:00	43.5	46.5	46.5	46.5	500
187	2002-11-07T00:00:00	46.5	45	45	45	1000
188	2002-11-12T00:00:00	45	45	45	45	1000
189	2002-11-19T00:00:00	45	45.5	45.5	45.5	0
190	2002-11-21T00:00:00	45.5	45	45	45	500
191	2002-11-22T00:00:00	45	46	45.1	45.75	3000
192	2002-11-25T00:00:00	45.75	46.5	46.5	46.5	1000
193	2002-11-26T00:00:00	46.5	47	47	47	500
194	2002-12-02T00:00:00	47	45.75	45.75	45.75	500
195	2002-12-04T00:00:00	45.75	45	45	45	0
196	2002-12-10T00:00:00	45	46	46	46	2000
197	2002-12-11T00:00:00	46	49.45	47.5	49.45	2500
198	2002-12-12T00:00:00	49.45	50.05	49.1	50	5000
199	2002-12-13T00:00:00	50	50.5	50	50	1500
200	2002-12-16T00:00:00	50	50	49.05	49.05	6000
201	2002-12-17T00:00:00	49.05	48.55	48.55	48.55	1000
202	2002-12-18T00:00:00	48.55	48.8	48.8	48.8	500
203	2002-12-20T00:00:00	48.8	49.3	49.3	49.3	0
204	2002-12-23T00:00:00	49.3	49.5	49.5	49.5	0
205	2002-12-24T00:00:00	49.5	50	50	50	0
206	2002-12-26T00:00:00	50	53.75	53	53.75	2000
207	2002-12-27T00:00:00	53.75	53	53	53	500
208	2002-12-30T00:00:00	53	52.5	52.5	52.5	500
209	2002-12-31T00:00:00	52.5	53	53	53	1000
210	2003-01-03T00:00:00	53	54	54	54	500
211	2003-01-06T00:00:00	54	55	55	55	1500
212	2003-01-13T00:00:00	55	55.1	55.1	55.1	0
213	2003-01-15T00:00:00	55.1	55.25	55.25	55.25	0
214	2003-01-16T00:00:00	55.25	59.25	59.25	59.25	0
215	2003-01-17T00:00:00	59.25	59	58	58	7000
216	2003-01-23T00:00:00	58	55.25	55.2	55.2	1500
217	2003-01-30T00:00:00	55.2	56	56	56	500
218	2003-02-04T00:00:00	56	58	57	57	3000
219	2003-02-20T00:00:00	57	59.5	58	58	1500
220	2003-02-24T00:00:00	58	61.5	61.5	61.5	1000
221	2003-02-25T00:00:00	61.5	62.25	62.25	62.25	0
222	2003-02-26T00:00:00	62.25	62	62	62	1000
223	2003-02-27T00:00:00	62	66.65	65	66.65	1000
224	2003-03-03T00:00:00	66.65	68	67	67	2000
225	2003-03-06T00:00:00	67	65	65	65	1000
226	2003-03-07T00:00:00	65	64	64	64	1000
227	2003-03-12T00:00:00	64	65	65	65	1000
228	2003-03-19T00:00:00	65	65	64.05	64.05	1500
229	2003-03-20T00:00:00	64.05	65.5	65.05	65.05	2000
230	2003-03-24T00:00:00	65.05	65.5	65	65.5	500
231	2003-03-25T00:00:00	65.5	66.05	65.55	66.05	1000
232	2003-03-26T00:00:00	66.05	66.5	66.5	66.5	0
233	2003-03-27T00:00:00	66.5	67.5	67.5	67.5	0
234	2003-03-28T00:00:00	67.5	69.65	69.6	69.65	500
235	2003-03-31T00:00:00	69.65	70.5	70.5	70.5	0
236	2003-04-01T00:00:00	70.5	70	70	70	500
237	2003-04-02T00:00:00	70	70.5	70.5	70.5	0
238	2003-04-03T00:00:00	70.5	74	74	74	500
239	2003-04-09T00:00:00	74	75	75	75	2500
240	2003-04-10T00:00:00	75	75	75	75	1000
241	2003-04-11T00:00:00	75	75	75	75	500
242	2003-04-15T00:00:00	75	77	77	77	500
243	2003-04-16T00:00:00	77	80	80	80	5000
244	2003-04-17T00:00:00	80	81.05	81.05	81.05	0
245	2003-04-18T00:00:00	81.05	83	83	83	1000
246	2003-04-21T00:00:00	83	88	86	86.5	2000
247	2003-04-22T00:00:00	86.5	88	87	87	1000
248	2003-04-23T00:00:00	87	89	88	89	2000
249	2003-04-25T00:00:00	89	85	85	85	500
250	2003-04-28T00:00:00	85	88.5	88.5	88.5	500
251	2003-04-29T00:00:00	88.5	88.5	88.5	88.5	500
252	2003-05-05T00:00:00	88.5	91	90	91	1500
253	2003-05-06T00:00:00	91	91	86.5	86.5	3000
254	2003-05-16T00:00:00	86.5	84.5	84	84	1000
255	2003-05-19T00:00:00	84	84	84	84	500
256	2003-05-20T00:00:00	84	84	84	84	500
257	2003-05-22T00:00:00	84	84.5	84.5	84.5	1000
258	2003-05-23T00:00:00	84.5	84.5	84.5	84.5	1500
259	2003-05-26T00:00:00	84.5	83.9	80.3	80.3	2500
260	2003-05-27T00:00:00	80.3	81	80.75	81	2500
261	2003-05-28T00:00:00	81	80	78	78	1000
262	2003-05-29T00:00:00	78	76	74.5	74.5	5000
263	2003-05-30T00:00:00	74.5	73	71	71	5500
264	2003-06-02T00:00:00	71	69	67.6	67.75	7500
265	2003-06-03T00:00:00	67.75	71	66.75	66.75	3500
266	2003-06-04T00:00:00	66.75	68	66.55	66.55	1500
267	2003-06-05T00:00:00	66.55	71	70.7	71	3500
268	2003-06-06T00:00:00	71	73.5	73	73.5	2000
269	2003-06-09T00:00:00	73.5	71.5	71.5	71.5	500
270	2003-06-10T00:00:00	71.5	73.9	73	73.9	8000
271	2003-06-11T00:00:00	73.9	73	73	73	500
272	2003-06-13T00:00:00	73	73	73	73	500
273	2003-06-17T00:00:00	73	73.5	70	70	2000
274	2003-06-18T00:00:00	70	75.25	73	75.25	2000
275	2003-06-19T00:00:00	75.25	75	75	75	2000
276	2003-06-20T00:00:00	75	75	75	75	1000
277	2003-06-25T00:00:00	75	78.7	78.7	78.7	2000
278	2003-06-26T00:00:00	78.7	81	75	81	7000
279	2003-06-27T00:00:00	81	80	80	80	2000
280	2003-06-30T00:00:00	80	80	80	80	1500
281	2003-07-01T00:00:00	80	80	79.5	79.5	2500
282	2003-07-02T00:00:00	79.5	79	78	78	1000
283	2003-07-03T00:00:00	78	78.25	78.25	78.25	0
284	2003-07-07T00:00:00	78.25	77	77	77	500
285	2003-07-08T00:00:00	77	80	80	80	1000
286	2003-07-09T00:00:00	80	81	79	79	2500
287	2003-07-10T00:00:00	79	84.9	80.75	84	5500
288	2003-07-11T00:00:00	84	86	84.5	86	2000
289	2003-07-14T00:00:00	86	84	84	84	500
290	2003-07-15T00:00:00	84	84	84	84	500
291	2003-07-16T00:00:00	84	85	82.9	85	2000
292	2003-07-17T00:00:00	85	83.5	83.3	83.3	1000
293	2003-07-18T00:00:00	83.3	86	86	86	1000
294	2003-07-23T00:00:00	86	87	86	87	3500
295	2003-07-24T00:00:00	87	92	88	92	10000
296	2003-07-25T00:00:00	92	93	91	93	1500
297	2003-07-28T00:00:00	93	96	92.5	96	4500
298	2003-07-29T00:00:00	96	98.9	96.5	96.5	2000
299	2003-07-30T00:00:00	96.5	98.5	98	98.5	1500
300	2003-07-31T00:00:00	98.5	97	97	97	500
301	2003-08-01T00:00:00	97	101.95	97.25	101.95	8000
302	2003-08-04T00:00:00	101.95	109.55	106	109.55	13000
303	2003-08-05T00:00:00	109.55	117.75	112	117.75	17500
304	2003-08-06T00:00:00	117.75	126.55	124	126.55	11000
305	2003-08-07T00:00:00	126.55	136	127	127	10000
306	2003-08-08T00:00:00	127	122	120.65	120.65	4500
307	2003-08-11T00:00:00	120.65	119	119	119	0
308	2003-08-12T00:00:00	119	118	113.15	113.15	2000
309	2003-08-13T00:00:00	113.15	113.5	107.5	113.5	6000
310	2003-08-15T00:00:00	113.5	110	107.85	110	6000
311	2003-08-18T00:00:00	110	110.75	109	110.75	10500
312	2003-08-19T00:00:00	110.75	108	108	108	1000
313	2003-08-20T00:00:00	108	115	112	114	7000
314	2003-08-21T00:00:00	114	119	115	119	4500
315	2003-08-22T00:00:00	119	125	121	125	5500
316	2003-08-25T00:00:00	125	129	120	120	14500
317	2003-08-26T00:00:00	120	125	124.9	124.9	1500
318	2003-08-27T00:00:00	124.9	124.5	120	124.5	1000
319	2003-08-28T00:00:00	124.5	125.85	125	125	2000
320	2003-08-29T00:00:00	125	128.6	118.75	128	8500
321	2003-09-01T00:00:00	128	123	121.6	121.6	22000
322	2003-09-02T00:00:00	121.6	120.7	116.5	120.7	2500
323	2003-09-03T00:00:00	120.7	123.5	114.8	115	4000
324	2003-09-05T00:00:00	115	111	111	111	500
325	2003-09-08T00:00:00	111	105.5	105.5	105.5	500
326	2003-09-09T00:00:00	105.5	101.4	100.25	100.25	3000
327	2003-09-10T00:00:00	100.25	105	97.4	100	6000
328	2003-09-11T00:00:00	100	102	100	100	11000
329	2003-09-12T00:00:00	100	100.05	100	100.05	2000
330	2003-09-15T00:00:00	100.05	107.55	105	107.35	12500
331	2003-09-16T00:00:00	107.35	112	102	102	5000
332	2003-09-17T00:00:00	102	109	99	107	7000
333	2003-09-18T00:00:00	107	110	102.25	108	4500
334	2003-09-19T00:00:00	108	110	110	110	3000
335	2003-09-22T00:00:00	110	106	104.5	104.5	6000
336	2003-09-23T00:00:00	104.5	100.5	99.5	99.5	3500
337	2003-09-24T00:00:00	99.5	100	100	100	2500
338	2003-09-25T00:00:00	100	103	96.15	96.5	2000
339	2003-09-26T00:00:00	96.5	103.7	103.5	103.7	1500
340	2003-09-29T00:00:00	103.7	99.5	99	99.05	4000
341	2003-09-30T00:00:00	99.05	98	94.1	94.6	2500
342	2003-10-01T00:00:00	94.6	95.05	94	94.1	4000
343	2003-10-02T00:00:00	94.1	97	96	97	1500
344	2003-10-03T00:00:00	97	100.3	99.5	100.25	1500
345	2003-10-06T00:00:00	93.25	96	96	96	500
346	2003-10-07T00:00:00	96	98	97	98	1500
347	2003-10-08T00:00:00	98	98	98	98	1000
348	2003-10-09T00:00:00	98	101	101	101	2000
349	2003-10-10T00:00:00	101	98	98	98	1000
350	2003-10-13T00:00:00	98	95	95	95	1000
351	2003-10-16T00:00:00	95	97	94	97	4000
352	2003-10-17T00:00:00	97	95.5	95	95.5	1500
353	2003-10-20T00:00:00	95.5	95	94	94	2000
354	2003-10-22T00:00:00	94	95	95	95	1500
355	2003-10-23T00:00:00	95	94.5	94	94	1000
356	2003-10-24T00:00:00	94	94	94	94	500
357	2003-10-27T00:00:00	94	96.05	95	95	6000
358	2003-10-28T00:00:00	95	95.05	95.05	95.05	4000
359	2003-10-29T00:00:00	95.05	97.5	92.25	97.5	3500
360	2003-10-30T00:00:00	97.5	96	93.55	96	3500
361	2003-10-31T00:00:00	96	94.1	93.55	94.1	1500
362	2003-11-03T00:00:00	94.1	95.9	92.25	95.9	3700
363	2003-11-05T00:00:00	95.9	97	96	97	1900
364	2003-11-06T00:00:00	97	93	93	93	500
365	2003-11-07T00:00:00	93	93.5	93.5	93.5	500
366	2003-11-11T00:00:00	93.5	93.5	93.5	93.5	2100
367	2003-11-12T00:00:00	93.5	95	95	95	500
368	2003-11-17T00:00:00	95	97.25	97.25	97.25	500
369	2003-11-18T00:00:00	97.25	97.5	97.5	97.5	500
370	2003-11-21T00:00:00	97.5	99.5	99.5	99.5	500
371	2003-11-25T00:00:00	99.5	100	100	100	0
372	2003-12-01T00:00:00	100	101	101	101	0
373	2003-12-04T00:00:00	101	101	101	101	200
374	2003-12-09T00:00:00	101	100	100	100	100
375	2003-12-10T00:00:00	100	105	104	105	200
376	2003-12-16T00:00:00	105	101	101	101	100
377	2003-12-18T00:00:00	101	100	100	100	200
378	2003-12-19T00:00:00	100	107.5	100	107.5	5300
379	2003-12-22T00:00:00	107.5	105.05	105.05	105.05	100
380	2003-12-23T00:00:00	105.05	105.55	105.55	105.55	1100
381	2003-12-24T00:00:00	105.55	110	110	110	100
382	2003-12-29T00:00:00	110	118.25	109	118.25	5800
383	2003-12-30T00:00:00	118.25	118	118	118	100
384	2003-12-31T00:00:00	118	118	117.5	117.5	500
385	2004-01-01T00:00:00	117.5	112.75	112.75	112.75	300
386	2004-01-02T00:00:00	112.75	111	111	111	100
387	2004-01-05T00:00:00	111	111.25	111.25	111.25	0
388	2004-01-06T00:00:00	111.25	118.2	109.05	118	7000
389	2004-01-07T00:00:00	118	125	120	121	2100
390	2004-01-08T00:00:00	121	124.9	124.9	124.9	100
391	2004-01-12T00:00:00	124.9	124	120	120	800
392	2004-01-13T00:00:00	120	122	122	122	100
393	2004-01-14T00:00:00	122	128	121	121	5000
394	2004-01-19T00:00:00	121	120	120	120	400
395	2004-01-21T00:00:00	120	128.5	127	128.5	7000
396	2004-01-22T00:00:00	128.5	135	129	135	8100
397	2004-01-23T00:00:00	135	135	135	135	1000
398	2004-01-26T00:00:00	135	130	130	130	100
399	2004-01-28T00:00:00	130	138.4	131.2	131.2	3000
400	2004-01-29T00:00:00	131.2	138.1	130	138.1	300
401	2004-01-30T00:00:00	138.1	135	132	135	700
402	2004-02-06T00:00:00	135	135	135	135	500
403	2004-02-09T00:00:00	135	130.2	130.2	130.2	100
404	2004-02-10T00:00:00	130.2	135.5	134	135.5	700
405	2004-02-11T00:00:00	135.5	137	136	137	1000
406	2004-02-12T00:00:00	137	136	131	136	500
407	2004-02-13T00:00:00	136	134	133	134	2700
408	2004-02-16T00:00:00	134	135	135	135	200
409	2004-02-19T00:00:00	135	132	132	132	200
410	2004-02-23T00:00:00	132	130	130	130	200
411	2004-02-26T00:00:00	130	129.95	123.5	129.95	1400
412	2004-02-27T00:00:00	129.95	136.4	129.5	131.5	700
413	2004-03-03T00:00:00	131.5	132.5	132.5	132.5	1100
414	2004-03-04T00:00:00	132.5	132.75	132.75	132.75	300
415	2004-03-05T00:00:00	132.75	133	133	133	0
416	2004-03-08T00:00:00	133	135	134	135	700
417	2004-03-11T00:00:00	135	134.15	133	134.15	700
418	2004-03-12T00:00:00	134.15	136.5	135	136	1500
419	2004-03-15T00:00:00	136	134	133	133	1300
420	2004-03-16T00:00:00	133	135	134	134	400
421	2004-03-17T00:00:00	134	136	136	136	800
422	2004-03-18T00:00:00	136	136.1	136.1	136.1	0
423	2004-03-19T00:00:00	136.1	139	136.3	136.3	4800
424	2004-03-22T00:00:00	136.3	139	137	138.5	4000
425	2004-03-24T00:00:00	138.5	145	145	145	100
426	2004-03-25T00:00:00	145	144	140	141	500
427	2004-03-26T00:00:00	141	142	142	142	200
428	2004-03-29T00:00:00	142	141	141	141	700
429	2004-03-30T00:00:00	141	141	141	141	100
430	2004-03-31T00:00:00	141	140	140	140	800
431	2004-04-02T00:00:00	140	140.5	140	140	1200
432	2004-04-05T00:00:00	140	143	140	143	6600
433	2004-04-06T00:00:00	143	142	141.2	141.2	2500
434	2004-04-07T00:00:00	141.2	145	141.25	145	300
435	2004-04-08T00:00:00	145	150	148	148	2100
436	2004-04-09T00:00:00	148	154.65	149.5	154.65	1700
437	2004-04-12T00:00:00	154.65	155	154	154	2000
438	2004-04-13T00:00:00	154	164	156.2	164	2800
439	2004-04-14T00:00:00	164	158.2	158.2	158.2	200
440	2004-04-15T00:00:00	158.2	156	154	155	1100
441	2004-04-16T00:00:00	155	166	162	166	3000
442	2004-04-19T00:00:00	166	163	161	161	2000
443	2004-04-20T00:00:00	161	159	159	159	200
444	2004-04-21T00:00:00	159	160.5	160	160.5	700
445	2004-04-22T00:00:00	160.5	160	160	160	1500
446	2004-04-23T00:00:00	160	170	155	160	5700
447	2004-04-26T00:00:00	160	164	164	164	400
448	2004-04-27T00:00:00	164	170	166	170	2100
449	2004-04-28T00:00:00	170	171	167	167	1300
450	2004-04-29T00:00:00	167	172	166	172	800
451	2004-05-06T00:00:00	172	169	164	164	2000
452	2004-05-10T00:00:00	164	168	165	168	1600
453	2004-05-11T00:00:00	168	165	164	164	600
454	2004-05-12T00:00:00	164	170	163	170	2500
455	2004-05-13T00:00:00	170	167	167	167	100
456	2004-05-14T00:00:00	167	172	172	172	500
457	2004-05-17T00:00:00	172	174	174	174	1100
458	2004-05-18T00:00:00	174	172	172	172	1000
459	2004-05-19T00:00:00	172	174	173	174	500
460	2004-05-21T00:00:00	174	180	172.9	180	800
461	2004-05-25T00:00:00	180	180	178	180	1000
462	2004-05-28T00:00:00	180	185	175	185	2200
463	2004-05-31T00:00:00	185	185	185	185	500
464	2004-06-01T00:00:00	185	185	185	185	100
465	2004-06-03T00:00:00	185	175.75	175.75	175.75	1000
466	2004-06-04T00:00:00	175.75	185	180	180	100
467	2004-06-07T00:00:00	180	179	177	177	700
468	2004-06-09T00:00:00	177	180	172	180	1800
469	2004-06-10T00:00:00	180	175	171	175	900
470	2004-06-11T00:00:00	175	180	170	180	2600
471	2004-06-14T00:00:00	180	178	178	178	0
472	2004-06-16T00:00:00	178	175	173	174.75	400
473	2004-06-17T00:00:00	174.75	179.8	176	176	900
474	2004-06-18T00:00:00	176	178.9	178.9	178.9	600
475	2004-06-22T00:00:00	178.9	176	176	176	0
476	2004-06-23T00:00:00	176	175.9	175.9	175.9	0
477	2004-06-24T00:00:00	175.9	167.5	167.2	167.2	1100
478	2004-06-28T00:00:00	167.2	175	165	174	1900
479	2004-06-29T00:00:00	174	178	167	178	3000
480	2004-06-30T00:00:00	178	178	175	175	1100
481	2004-07-01T00:00:00	175	175	172	175	700
482	2004-07-02T00:00:00	175	178	173	176	4300
483	2004-07-05T00:00:00	176	179	179	179	1100
484	2004-07-06T00:00:00	179	180	177	180	900
485	2004-07-07T00:00:00	180	184	177	182.5	1200
486	2004-07-08T00:00:00	182.5	184	175	175	700
487	2004-07-12T00:00:00	175	179	179	179	300
488	2004-07-14T00:00:00	179	176	176	176	0
489	2004-07-15T00:00:00	176	175	175	175	0
490	2004-07-16T00:00:00	175	177.9	177.9	177.9	200
491	2004-07-19T00:00:00	177.9	187	178.5	185.5	10700
492	2004-07-21T00:00:00	185.5	190	186	189.95	1700
493	2004-07-22T00:00:00	189.95	204.15	190	204.15	5400
494	2004-07-23T00:00:00	204.15	204	197.5	204	1500
495	2004-07-26T00:00:00	204	202	198	202	800
496	2004-07-28T00:00:00	202	199	199	199	0
497	2004-08-03T00:00:00	199	205	202	205	300
498	2004-08-04T00:00:00	205	209	200	209	800
499	2004-08-05T00:00:00	209	204	200	202.5	2100
500	2004-08-06T00:00:00	202.5	217	202	217	5500
501	2004-08-09T00:00:00	217	215	215	215	0
502	2004-08-10T00:00:00	215	220	215	215	1600
503	2004-08-11T00:00:00	215	214	207	207	1900
504	2004-08-12T00:00:00	207	215	209	212	1800
505	2004-08-13T00:00:00	212	209	208	208	1200
506	2004-08-16T00:00:00	208	223	210	222.9	7700
507	2004-08-17T00:00:00	222.9	222	214	222	3800
508	2004-08-18T00:00:00	222	219	215	219	700
509	2004-08-19T00:00:00	219	220	215	217	7000
510	2004-08-20T00:00:00	217	219	218.9	218.9	2600
511	2004-08-23T00:00:00	218.9	220	214	217	10500
512	2004-08-24T00:00:00	217	220	218.9	219.5	4600
513	2004-08-25T00:00:00	219.5	222	220	222	3900
514	2004-08-26T00:00:00	222	238	220	238	8400
515	2004-08-27T00:00:00	238	255.85	241	255.85	11900
516	2004-08-30T00:00:00	255.85	270	259	261	17900
517	2004-08-31T00:00:00	261	265	255	265	3500
518	2004-09-01T00:00:00	265	270	253	270	13700
519	2004-09-02T00:00:00	270	273.5	267	268	1700
520	2004-09-03T00:00:00	268	288.1	272.5	288.1	91200
521	2004-09-06T00:00:00	288.1	290	274	280	3300
522	2004-09-07T00:00:00	280	300	285	290	93200
523	2004-09-08T00:00:00	290	299.9	290	290	8600
524	2004-09-09T00:00:00	290	294.95	288	290	2100
525	2004-09-10T00:00:00	290	290	290	290	100
526	2004-09-13T00:00:00	290	290	290	290	1000
527	2004-09-14T00:00:00	290	282	281.9	282	900
528	2004-09-15T00:00:00	282	280	277	277	700
529	2004-09-16T00:00:00	277	271.1	266	271.1	2100
530	2004-09-17T00:00:00	271.1	276	274	276	2700
531	2004-09-22T00:00:00	214.8	225	212	212	300
532	2004-09-23T00:00:00	212	210	210	210	500
533	2004-09-24T00:00:00	210	208	208	208	200
534	2004-09-27T00:00:00	208	222.05	206.1	222.05	300
535	2004-09-28T00:00:00	222.05	216.15	212	216.15	3000
536	2004-09-29T00:00:00	216.15	228.8	228.8	228.8	100
537	2004-09-30T00:00:00	228.8	228	217.65	224.95	2200
538	2004-10-01T00:00:00	224.95	234	219.85	233.95	1900
539	2004-10-04T00:00:00	233.95	238.75	238	238.45	900
540	2004-10-05T00:00:00	238.45	235	226.55	235	300
541	2004-10-06T00:00:00	235	235	224.25	235	700
542	2004-10-07T00:00:00	235	234.95	234.95	234.95	0
543	2004-10-08T00:00:00	234.95	238.9	227	227	2200
544	2004-10-11T00:00:00	227	217	215.65	215.65	700
545	2004-10-12T00:00:00	215.65	230	215	230	2700
546	2004-10-13T00:00:00	230	236.8	234.8	234.8	1000
547	2004-10-14T00:00:00	234.8	235.8	224	235.8	7100
548	2004-10-15T00:00:00	235.8	244	224.05	234.9	4700
549	2004-10-18T00:00:00	234.9	234.85	234.85	234.85	6000
550	2004-10-19T00:00:00	234.85	231.95	226	226	200
551	2004-10-20T00:00:00	226	220	220	220	200
552	2004-10-26T00:00:00	220	215	210.5	210.5	300
553	2004-10-27T00:00:00	210.5	201.5	201	201	400
554	2004-10-28T00:00:00	201	216	200	216	200
555	2004-10-29T00:00:00	216	229	225	229	1000
556	2004-11-01T00:00:00	229	228	228	228	0
557	2004-11-03T00:00:00	228	234.8	231.9	231.9	700
558	2004-11-04T00:00:00	231.9	228.95	228.95	228.95	200
559	2004-11-05T00:00:00	228.95	228	228	228	0
560	2004-11-08T00:00:00	228	225.25	216.6	225.25	2600
561	2004-11-10T00:00:00	225.25	220	220	220	100
562	2004-11-12T00:00:00	220	212	209.05	209.05	700
563	2004-11-18T00:00:00	209.05	224.7	210	217.95	2100
564	2004-11-19T00:00:00	217.95	218	215	215	200
565	2004-11-22T00:00:00	215	214	212	214	700
566	2004-11-23T00:00:00	214	215	203.3	207	22100
567	2004-11-24T00:00:00	207	208	207	208	2000
568	2004-11-25T00:00:00	208	207	203	203	1700
569	2004-11-26T00:00:00	203	203.95	202	203.95	300
570	2004-11-29T00:00:00	203.95	204	204	204	0
571	2004-11-30T00:00:00	204	204.2	194	204.2	6000
572	2004-12-02T00:00:00	204.2	211.9	205	205	200
573	2004-12-03T00:00:00	205	209.5	208	209.5	1000
574	2004-12-06T00:00:00	209.5	207	207	207	1300
575	2004-12-07T00:00:00	207	208.15	203	208	8100
576	2004-12-08T00:00:00	208	206	200	206	400
577	2004-12-09T00:00:00	206	209	205.75	207.75	300
578	2004-12-10T00:00:00	207.75	223	215	215	100
579	2004-12-13T00:00:00	215	212	212	212	0
580	2004-12-14T00:00:00	212	210	207.05	207.05	200
581	2004-12-15T00:00:00	207.05	207	201	206.25	4300
582	2004-12-16T00:00:00	206.25	204	200	200	1200
583	2004-12-17T00:00:00	200	200	198	200	3200
584	2004-12-20T00:00:00	200	214	199.5	214	6300
585	2004-12-21T00:00:00	214	213.5	210.05	210.05	500
586	2004-12-22T00:00:00	210.05	215	205.05	215	7900
587	2004-12-23T00:00:00	215	215	206	215	1400
588	2004-12-24T00:00:00	215	211.05	210	210	700
589	2004-12-27T00:00:00	210	216	209.95	216	4100
590	2004-12-28T00:00:00	216	216	216	216	500
591	2004-12-29T00:00:00	216	230	213.8	230	4000
592	2004-12-30T00:00:00	230	225	225	225	0
593	2004-12-31T00:00:00	225	220	220	220	500
594	2005-01-03T00:00:00	220	229	225	229	8100
595	2005-01-04T00:00:00	229	236	228	236	7500
596	2005-01-05T00:00:00	236	237	229	229	1000
597	2005-01-06T00:00:00	229	244	236	244	14400
598	2005-01-07T00:00:00	244	254	252	254	10300
599	2005-01-10T00:00:00	254	255	242.05	242.05	800
600	2005-01-11T00:00:00	242.05	240	240	240	100
601	2005-01-12T00:00:00	240	236	230	236	6700
602	2005-01-14T00:00:00	236	230	230	230	1000
603	2005-01-17T00:00:00	230	240	230	240	600
604	2005-01-18T00:00:00	240	230	230	230	500
605	2005-01-19T00:00:00	230	235	232	235	700
606	2005-01-24T00:00:00	235	235	235	235	200
607	2005-01-25T00:00:00	235	240.1	235	240	2100
608	2005-01-26T00:00:00	240	245	240	245	4100
609	2005-01-27T00:00:00	245	242	242	242	0
610	2005-01-28T00:00:00	242	235	230	235	1700
611	2005-01-31T00:00:00	235	240	239	240	2400
612	2005-02-01T00:00:00	240	242	230	230	2800
613	2005-02-04T00:00:00	230	232	230	230	2100
614	2005-02-07T00:00:00	230	240	232	240	2000
615	2005-02-09T00:00:00	240	230	230	230	100
616	2005-02-10T00:00:00	230	245	230.05	245	4900
617	2005-02-11T00:00:00	245	233	233	233	500
618	2005-02-14T00:00:00	233	250	232	250	6600
619	2005-02-15T00:00:00	250	242	240	242	1100
620	2005-02-17T00:00:00	242	245	244	244	5200
621	2005-02-21T00:00:00	244	233	233	233	500
622	2005-02-22T00:00:00	233	234	234	234	100
623	2005-02-23T00:00:00	234	244	243.9	244	1100
624	2005-02-25T00:00:00	244	245	234.1	245	1700
625	2005-02-28T00:00:00	245	250	250	250	600
626	2005-03-01T00:00:00	250	250	245	250	2700
627	2005-03-02T00:00:00	250	249.9	249.9	249.9	0
628	2005-03-03T00:00:00	249.9	240	240	240	1200
629	2005-03-04T00:00:00	240	232.25	232	232	1000
630	2005-03-08T00:00:00	232	242	242	242	200
631	2005-03-09T00:00:00	242	240	240	240	800
632	2005-03-10T00:00:00	240	240	240	240	500
633	2005-03-14T00:00:00	240	240	240	240	700
634	2005-03-16T00:00:00	240	240	235	240	3300
635	2005-03-17T00:00:00	240	250	240	240	1400
636	2005-03-18T00:00:00	240	241	241	241	100
637	2005-03-22T00:00:00	241	235	235	235	100
638	2005-03-24T00:00:00	235	235	235	235	100
639	2005-03-28T00:00:00	235	250	249.9	250	2000
640	2005-03-29T00:00:00	250	249	249	249	0
641	2005-03-31T00:00:00	249	247	247	247	0
642	2005-04-01T00:00:00	247	246	235	246	1200
643	2005-04-04T00:00:00	246	258	258	258	200
644	2005-04-05T00:00:00	258	246	246	246	5000
645	2005-04-06T00:00:00	246	240	240	240	100
646	2005-04-08T00:00:00	240	255.45	250	255.45	600
647	2005-04-11T00:00:00	255.45	254.85	254.85	254.85	0
648	2005-04-12T00:00:00	254.85	242.15	242.15	242.15	1000
649	2005-04-13T00:00:00	242.15	255.55	240	255.55	1100
650	2005-04-14T00:00:00	255.55	250	250	250	800
651	2005-04-15T00:00:00	250	255	251	255	1100
652	2005-04-18T00:00:00	255	250	250	250	200
653	2005-04-19T00:00:00	250	265	265	265	1000
654	2005-04-20T00:00:00	265	284.85	265	284.85	3800
655	2005-04-21T00:00:00	284.85	290	275	290	4400
656	2005-04-25T00:00:00	290	285	285	285	0
657	2005-04-26T00:00:00	285	280	280	280	0
658	2005-04-27T00:00:00	280	287	275	287	1700
659	2005-04-28T00:00:00	287	287.8	273	287.8	400
660	2005-04-29T00:00:00	287.8	287.9	287.9	287.9	100
661	2005-05-02T00:00:00	287.9	287.4	287.4	287.4	200
662	2005-05-03T00:00:00	287.4	274	274	274	500
663	2005-05-05T00:00:00	274	287.5	287.5	287.5	200
664	2005-05-06T00:00:00	287.5	294	275	294	1000
665	2005-05-09T00:00:00	294	308.7	299.45	308.7	23900
666	2005-05-10T00:00:00	308.7	324	316	316	700
667	2005-05-11T00:00:00	316	331	300.5	328	26200
668	2005-05-12T00:00:00	328	324.8	324.8	324.8	100
669	2005-05-13T00:00:00	324.8	323.7	323.7	323.7	200
670	2005-05-16T00:00:00	323.7	318.2	308	318.2	2000
671	2005-05-17T00:00:00	318.2	324	303	324	400
672	2005-05-18T00:00:00	324	322	322	322	0
673	2005-05-19T00:00:00	322	305.9	305.9	305.9	1000
674	2005-05-20T00:00:00	305.9	315.2	301	315.2	1000
675	2005-05-27T00:00:00	315.2	299.5	299.5	299.5	100
676	2005-05-31T00:00:00	299.5	300	285	300	1600
677	2005-06-02T00:00:00	300	300	300	300	100
678	2005-06-21T00:00:00	300	299	299	299	0
679	2005-06-23T00:00:00	299	291	290	291	900
680	2005-06-28T00:00:00	291	305	294	305	1400
681	2005-06-29T00:00:00	305	305	305	305	600
682	2005-07-05T00:00:00	305	296	295	295	1700
683	2005-07-06T00:00:00	295	295	294	295	4200
684	2005-07-08T00:00:00	295	281	281	281	100
685	2005-07-11T00:00:00	281	286	286	286	0
686	2005-07-12T00:00:00	286	285	285	285	500
687	2005-07-13T00:00:00	285	299.25	295	299.25	200
688	2005-07-14T00:00:00	299.25	286.1	286.1	286.1	100
689	2005-07-15T00:00:00	286.1	285	285	285	400
690	2005-07-19T00:00:00	285	290	290	290	100
691	2005-07-21T00:00:00	290	298	296	296	100
692	2005-07-25T00:00:00	296	302	302	302	100
693	2005-07-27T00:00:00	302	304	304	304	100
694	2005-07-28T00:00:00	304	302	302	302	0
695	2005-08-01T00:00:00	302	288	288	288	200
696	2005-08-05T00:00:00	288	288	288	288	100
697	2005-08-09T00:00:00	288	275	275	275	100
698	2005-08-10T00:00:00	275	287	287	287	100
699	2005-08-17T00:00:00	287	293.1	273	293.1	1100
700	2005-08-22T00:00:00	293.1	307.7	280	307.7	1700
701	2005-08-24T00:00:00	307.7	299.5	299.5	299.5	100
702	2005-08-25T00:00:00	299.5	290	284.55	285	2200
703	2005-08-26T00:00:00	285	288	280	288	700
704	2005-08-30T00:00:00	288	288	288	288	100
705	2005-09-02T00:00:00	288	288	288	288	100
706	2005-09-05T00:00:00	288	291	285	291	1100
707	2005-09-06T00:00:00	291	295	288	288	100
708	2005-09-07T00:00:00	288	280	280	280	1000
709	2005-09-08T00:00:00	280	291	291	291	200
710	2005-09-09T00:00:00	291	305	289	299	5400
711	2005-09-12T00:00:00	299	313.95	292	297.5	27900
712	2005-09-13T00:00:00	297.5	303	285	285	7100
713	2005-09-14T00:00:00	285	291.5	279	283	11000
714	2005-09-15T00:00:00	283	285	279.1	284.9	9500
715	2005-09-16T00:00:00	284.9	286	282.5	284	6100
716	2005-09-19T00:00:00	284	295	283	290	20000
717	2005-09-20T00:00:00	290	290	287.5	290	6800
718	2005-09-21T00:00:00	290	300	290	296	18600
719	2005-09-22T00:00:00	296	297	292	292.1	13300
720	2005-09-23T00:00:00	292.1	306	295	306	13900
721	2005-09-26T00:00:00	306	321.3	311.45	321.15	21600
722	2005-09-27T00:00:00	321.15	337.2	324	327.9	31500
723	2005-09-28T00:00:00	327.9	335	320.05	323.5	16200
724	2005-09-29T00:00:00	323.5	325.1	315.25	315.5	14900
725	2005-09-30T00:00:00	315.5	319.5	308	312	16300
726	2005-10-03T00:00:00	312	324.9	305	324.9	13800
727	2005-10-04T00:00:00	324.9	325	315	317	10100
728	2005-10-05T00:00:00	317	325	309.25	315.5	13400
729	2005-10-06T00:00:00	221.07	225.5	220	222.25	6600
730	2005-10-07T00:00:00	222.25	224	213	220	5200
731	2005-10-10T00:00:00	220	218	209	215	2200
732	2005-10-11T00:00:00	215	213.1	213	213	500
733	2005-10-12T00:00:00	213	215	206	209.95	6400
734	2005-10-13T00:00:00	209.95	210	206	206.5	4800
735	2005-10-14T00:00:00	206.5	208	199	208	2300
736	2005-10-17T00:00:00	208	210	200.1	205	2500
737	2005-10-18T00:00:00	205	206.5	205	205	4300
738	2005-10-19T00:00:00	205	209.8	200	206.05	3000
739	2005-10-20T00:00:00	206.05	209	203	203	1400
740	2005-10-24T00:00:00	203	195	193.1	195	200
741	2005-10-25T00:00:00	195	197	196.5	196.5	2900
742	2005-10-26T00:00:00	196.5	199	197	197.5	5700
743	2005-10-27T00:00:00	197.5	201.5	195	200	2300
744	2005-10-31T00:00:00	200	200	198	200	1400
745	2005-11-02T00:00:00	200	200	195.1	196	1700
746	2005-11-07T00:00:00	196	200	196	196	3400
747	2005-11-08T00:00:00	196	198.95	190	196	1400
748	2005-11-10T00:00:00	196	196	187.4	196	4700
749	2005-11-11T00:00:00	196	196.45	192	196.45	4100
750	2005-11-14T00:00:00	196.45	197	194.05	196.2	4000
751	2005-11-15T00:00:00	196.2	200	196.5	196.5	3800
752	2005-11-16T00:00:00	196.5	199	196	196.5	4600
753	2005-11-17T00:00:00	196.5	204	197.5	204	11800
754	2005-11-18T00:00:00	204	203	200.1	202	5200
755	2005-11-21T00:00:00	202	205	201	202.5	3300
756	2005-11-22T00:00:00	202.5	203.4	197	203.4	3700
757	2005-11-23T00:00:00	203.4	202.8	199.5	200	3300
758	2005-11-24T00:00:00	200	202.6	199.15	199.5	15900
759	2005-11-25T00:00:00	199.5	205	200.2	200.2	3400
760	2005-11-28T00:00:00	200.2	205	202	205	4400
761	2005-11-29T00:00:00	205	203	201	203	1100
762	2005-11-30T00:00:00	203	201	197	197	7300
763	2005-12-01T00:00:00	197	204	199	199	7300
764	2005-12-02T00:00:00	199	203.95	200	203	14700
765	2005-12-05T00:00:00	203	206	203	204.25	12700
766	2005-12-06T00:00:00	204.25	204.7	202.25	204.7	3900
767	2005-12-07T00:00:00	204.7	203	202.5	202.5	2700
768	2005-12-08T00:00:00	202.5	206	201	206	6900
769	2005-12-09T00:00:00	206	202.2	201	202.15	600
770	2005-12-12T00:00:00	202.15	203	202	202	7600
771	2005-12-13T00:00:00	202	202.25	202.25	202.25	100
772	2005-12-14T00:00:00	202.25	205.9	202.15	202.25	1400
773	2005-12-15T00:00:00	202.25	204	201.25	202.9	4000
774	2005-12-16T00:00:00	202.9	203	201	202	6800
775	2005-12-19T00:00:00	202	203.85	201	201	700
776	2005-12-20T00:00:00	201	198.2	197.1	198.2	900
777	2005-12-21T00:00:00	198.2	202	202	202	100
778	2005-12-22T00:00:00	202	201.9	198.5	200	5000
779	2005-12-23T00:00:00	200	203	199	199	700
780	2005-12-26T00:00:00	199	203.4	197.6	198	1100
781	2005-12-27T00:00:00	198	199.5	196.5	199.5	1000
782	2005-12-28T00:00:00	199.5	197.55	197.55	197.55	100
783	2005-12-29T00:00:00	197.55	200	199	199	600
784	2005-12-30T00:00:00	199	199	198	198.05	1000
785	2006-01-02T00:00:00	198.05	200	198.05	199	4700
786	2006-01-03T00:00:00	199	200	199.5	200	4800
787	2006-01-04T00:00:00	200	200	198	200	5300
788	2006-01-05T00:00:00	200	201.8	200	201.8	400
789	2006-01-06T00:00:00	201.8	203.45	200	203.45	1300
790	2006-01-09T00:00:00	203.45	206	202	206	7000
791	2006-01-16T00:00:00	206	210	207	208	5500
792	2006-01-17T00:00:00	208	217	208	217	8000
793	2006-01-18T00:00:00	217	222	215	217	20100
794	2006-01-19T00:00:00	217	227.85	220	227	17300
795	2006-01-20T00:00:00	227	238.35	232	238.35	4100
796	2006-01-23T00:00:00	238.35	250.25	249.5	250.25	7800
797	2006-01-24T00:00:00	250.25	262.75	250	251	13600
798	2006-01-25T00:00:00	251	249	238.45	238.5	5400
799	2006-01-26T00:00:00	238.5	235	226.6	232	6300
800	2006-01-27T00:00:00	232	243.6	235	243.6	14400
801	2006-01-30T00:00:00	243.6	244.5	231.45	235	14200
802	2006-01-31T00:00:00	235	234	232	232	4300
803	2006-02-01T00:00:00	232	232	224	224	1300
804	2006-02-02T00:00:00	224	230	224.75	230	4700
805	2006-02-03T00:00:00	230	229	224.5	224.5	300
806	2006-02-06T00:00:00	224.5	233.95	228	233.95	1900
807	2006-02-07T00:00:00	233.95	235	230	230	5100
808	2006-02-10T00:00:00	230	230	230	230	2300
809	2006-02-13T00:00:00	230	231	220	225	10100
810	2006-02-14T00:00:00	225	225	222	224.75	3000
811	2006-02-15T00:00:00	224.75	226	222.25	225	2500
812	2006-02-16T00:00:00	225	225	220.5	222	6800
813	2006-02-17T00:00:00	222	225	220	223	2500
814	2006-02-20T00:00:00	223	224	221	224	600
815	2006-02-21T00:00:00	224	235	222	235	3800
816	2006-02-22T00:00:00	235	236	226	226	5900
817	2006-02-23T00:00:00	226	227.5	227.5	227.5	100
818	2006-02-24T00:00:00	227.5	234.95	220	220	4900
819	2006-02-27T00:00:00	220	215	209.25	215	3100
820	2006-02-28T00:00:00	215	207.55	207.55	207.55	500
821	2006-03-01T00:00:00	207.55	211	208	210	1000
822	2006-03-02T00:00:00	210	210.5	209.5	210.5	1000
823	2006-03-03T00:00:00	210.5	217.8	217	217	300
824	2006-03-06T00:00:00	217	211.15	211	211	1800
825	2006-03-08T00:00:00	211	210	201	210	2700
826	2006-03-09T00:00:00	210	208	205	208	600
827	2006-03-13T00:00:00	208	207	200.5	202	400
828	2006-03-14T00:00:00	202	204	202	202	300
829	2006-03-15T00:00:00	202	198.1	198	198.1	400
830	2006-03-16T00:00:00	198.1	202.75	202	202.75	1100
831	2006-03-17T00:00:00	202.75	202	200	201.4	4300
832	2006-03-20T00:00:00	201.4	205	201	201	2200
833	2006-03-21T00:00:00	201	202.1	199	199	2100
834	2006-03-22T00:00:00	199	202	200	200	1400
835	2006-03-24T00:00:00	200	204	199.95	199.95	2300
836	2006-03-27T00:00:00	199.95	204	200	204	8900
837	2006-03-30T00:00:00	204	206	200.65	200.65	3400
838	2006-04-03T00:00:00	200.65	202.25	199	200.75	10500
839	2006-04-04T00:00:00	200.75	203.5	199.95	201.3	3500
840	2006-04-05T00:00:00	201.3	206.5	202	206	9800
841	2006-04-06T00:00:00	206	211.1	205	211.1	9200
842	2006-04-07T00:00:00	211.1	218	210	214	10400
843	2006-04-10T00:00:00	214	218	213	215	6900
844	2006-04-13T00:00:00	215	217	215	215	2200
845	2006-04-14T00:00:00	215	217	213	213.05	2300
846	2006-04-17T00:00:00	213.05	217	211.25	212	3200
847	2006-04-18T00:00:00	212	211.5	209	209	9300
848	2006-04-19T00:00:00	209	208.25	207.5	208	4100
849	2006-04-20T00:00:00	208	210	202	206.05	2100
850	2006-04-21T00:00:00	206.05	202.25	201	202.25	1800
851	2006-04-24T00:00:00	202.25	207	200	201	2300
852	2006-04-25T00:00:00	201	202	200.25	202	4200
853	2006-04-26T00:00:00	202	202.75	198	198	2200
854	2006-04-27T00:00:00	198	204	198	199.6	5600
855	2006-04-28T00:00:00	199.6	199	195	199	1800
856	2006-05-02T00:00:00	199	208.95	200	205.5	13900
857	2006-05-03T00:00:00	205.5	215.75	211.1	215.75	18500
858	2006-05-04T00:00:00	215.75	226.5	221.05	226.5	16000
859	2006-05-05T00:00:00	226.5	236	225.1	227.9	11600
860	2006-05-08T00:00:00	227.9	229.9	219.5	219.5	3800
861	2006-05-09T00:00:00	219.5	223.95	218	218	8400
862	2006-05-10T00:00:00	218	218	211	211.05	1600
863	2006-05-11T00:00:00	211.05	211.7	204.15	208	5500
864	2006-05-12T00:00:00	208	206	199.5	204.45	5200
865	2006-05-15T00:00:00	204.45	207	202	205	3500
866	2006-05-16T00:00:00	205	208.9	201	204.5	3700
867	2006-05-17T00:00:00	204.5	206	202.1	206	1900
868	2006-05-18T00:00:00	206	207.95	204	204	2500
869	2006-05-19T00:00:00	204	204.5	200	204.45	22300
870	2006-05-22T00:00:00	204.45	205.9	202.75	204.5	2400
871	2006-05-23T00:00:00	204.5	205.95	203.5	203.5	3500
872	2006-05-24T00:00:00	203.5	209.85	206	208.5	4500
873	2006-05-25T00:00:00	208.5	207	207	207	1100
874	2006-05-26T00:00:00	207	209	206	206	2500
875	2006-05-29T00:00:00	206	208	200.15	207.8	3500
876	2006-05-30T00:00:00	207.8	207.5	198.5	207.5	5300
877	2006-05-31T00:00:00	207.5	208	204.1	206.5	12500
878	2006-06-01T00:00:00	206.5	210	205	210	11700
879	2006-06-02T00:00:00	210	207	205.05	205.05	600
880	2006-06-05T00:00:00	205.05	211	206	211	10600
881	2006-06-06T00:00:00	211	212	208	208.25	1500
882	2006-06-07T00:00:00	208.25	211	206.05	206.05	11200
883	2006-06-08T00:00:00	206.05	209.9	201	209.9	23500
884	2006-06-09T00:00:00	209.9	212.05	208	208	1600
885	2006-06-12T00:00:00	208	211	210	211	300
886	2006-06-13T00:00:00	211	211	206.25	208.5	3300
887	2006-06-14T00:00:00	208.5	208	203	203	1300
888	2006-06-15T00:00:00	203	206	206	206	2100
889	2006-06-16T00:00:00	206	216.3	211.8	216	13600
890	2006-06-19T00:00:00	216	217	213	217	2400
891	2006-06-20T00:00:00	217	222	211.75	217.75	2600
892	2006-06-21T00:00:00	217.75	213.5	209	209	2300
893	2006-06-23T00:00:00	209	206.1	206.1	206.1	500
894	2006-06-26T00:00:00	206.1	212	210	210	3100
895	2006-06-27T00:00:00	210	212	202	202	800
896	2006-06-28T00:00:00	202	212	209.95	212	3300
897	2006-06-29T00:00:00	212	222.6	215	222.6	11700
898	2006-06-30T00:00:00	222.6	225	221	221	4800
899	2006-07-04T00:00:00	221	232.05	210	227.3	13400
900	2006-07-05T00:00:00	227.3	230	225.15	229.5	2600
901	2006-07-06T00:00:00	229.5	233	225	225.2	500
902	2006-07-07T00:00:00	225.2	230	225	225	1600
903	2006-07-10T00:00:00	225	226	225	225	400
904	2006-07-11T00:00:00	225	228.95	225	228.95	700
905	2006-07-12T00:00:00	228.95	228.25	225.05	227.5	1400
906	2006-07-13T00:00:00	227.5	228	226	228	1300
907	2006-07-14T00:00:00	228	232	229.9	230.9	1300
908	2006-07-17T00:00:00	230.9	235.5	226.5	230	1800
909	2006-07-18T00:00:00	230	230	229	230	1100
910	2006-07-19T00:00:00	230	230	228	230	800
911	2006-07-20T00:00:00	230	234.85	230.1	230.1	1800
912	2006-07-21T00:00:00	230.1	230.1	230.1	230.1	200
913	2006-07-24T00:00:00	230.1	232	229	229	2300
914	2006-07-25T00:00:00	229	231.2	229	229	1400
915	2006-07-26T00:00:00	229	232.5	229.5	229.75	1300
916	2006-07-27T00:00:00	229.75	231	229	230	2700
917	2006-07-28T00:00:00	230	229	221.05	225	1200
918	2006-07-31T00:00:00	225	236.25	227	236.25	3400
919	2006-08-01T00:00:00	236.25	242.45	232	236	2000
920	2006-08-02T00:00:00	236	232.5	227	232.5	700
921	2006-08-03T00:00:00	232.5	234.5	230	234.5	1000
922	2006-08-04T00:00:00	234.5	234.5	231.85	233	900
923	2006-08-07T00:00:00	233	236.75	231.05	232	800
924	2006-08-08T00:00:00	232	233.5	232	233.5	400
925	2006-08-09T00:00:00	233.5	233.5	233	233.5	600
926	2006-08-10T00:00:00	233.5	235	230	231.5	1200
927	2006-08-11T00:00:00	231.5	233.95	228.05	232.95	1400
928	2006-08-15T00:00:00	232.95	232	232	232	400
929	2006-08-16T00:00:00	232	234	229	233.8	3100
930	2006-08-17T00:00:00	233.8	234	231.5	231.5	1200
931	2006-08-18T00:00:00	231.5	235	230.25	230.25	2000
932	2006-08-21T00:00:00	230.25	233	230	230	800
933	2006-08-22T00:00:00	230	232	230.2	230.2	1700
934	2006-08-23T00:00:00	230.2	232.8	230	232.8	2000
935	2006-08-24T00:00:00	232.8	233.95	230.25	233.95	300
936	2006-08-25T00:00:00	233.95	231.5	222.3	222.3	4700
937	2006-08-28T00:00:00	222.3	228	212.1	228	3700
938	2006-08-29T00:00:00	228	237	228	237	7300
939	2006-08-30T00:00:00	237	248.85	237	248.85	20000
940	2006-08-31T00:00:00	248.85	260	236.45	237	35800
941	2006-09-01T00:00:00	237	236	225.15	225.15	3300
942	2006-09-04T00:00:00	225.15	217	213.9	213.9	2500
943	2006-09-05T00:00:00	213.9	203.25	203.25	203.25	5800
944	2006-09-06T00:00:00	203.25	203	193.25	200.5	36700
945	2006-09-07T00:00:00	200.5	210.5	203	210.5	13200
946	2006-09-08T00:00:00	210.5	215	208.5	208.5	8300
947	2006-09-11T00:00:00	208.5	210	204.5	204.5	4300
948	2006-09-12T00:00:00	204.5	207.5	205	205	8000
949	2006-09-13T00:00:00	205	203	200	201	4700
950	2006-09-14T00:00:00	201	201.55	200	201.55	14300
951	2006-09-15T00:00:00	201.55	205	200	201	2400
952	2006-09-18T00:00:00	201	199.75	193	199	1400
953	2006-09-19T00:00:00	199	198	189.05	194	4700
954	2006-09-20T00:00:00	194	201	189	190	11000
955	2006-09-21T00:00:00	190	191	185	190	17600
956	2006-09-22T00:00:00	160	162	159	159	5600
957	2006-09-25T00:00:00	159	165	161.6	162	5500
958	2006-09-26T00:00:00	162	162	159	159	2200
959	2006-09-27T00:00:00	159	160	158	158	1100
960	2006-09-28T00:00:00	158	159.4	158	158	4800
961	2006-09-29T00:00:00	158	158.5	158	158	3600
962	2006-10-02T00:00:00	158	160	158	158	4300
963	2006-10-03T00:00:00	158	160	156	158.8	1300
964	2006-10-04T00:00:00	158.8	157.95	155	157.95	1300
965	2006-10-06T00:00:00	157.95	157	155	156.95	4200
966	2006-10-09T00:00:00	156.95	157.5	155.5	155.5	1300
967	2006-10-10T00:00:00	155.5	156.2	155	156.2	6200
968	2006-10-11T00:00:00	156.2	157.5	156.15	157	3100
969	2006-10-12T00:00:00	157	157	157	157	800
970	2006-10-13T00:00:00	157	156	156	156	500
971	2006-10-16T00:00:00	156	156	153	155	4600
972	2006-10-17T00:00:00	155	154	153.95	153.95	1500
973	2006-10-18T00:00:00	153.95	155	153	155	2000
974	2006-10-19T00:00:00	155	154	152	154	3500
975	2006-10-30T00:00:00	154	152.5	150	151	2300
976	2006-10-31T00:00:00	151	149	145.5	145.5	3600
977	2006-11-01T00:00:00	145.5	142	138.25	138.25	1000
978	2006-11-02T00:00:00	138.25	140	131.35	131.35	5400
979	2006-11-03T00:00:00	131.35	133	126.05	133	2200
980	2006-11-06T00:00:00	133	127.6	126.35	126.35	6700
981	2006-11-07T00:00:00	126.35	125	120.05	120.05	8400
982	2006-11-08T00:00:00	120.05	122	115	115.5	6200
983	2006-11-10T00:00:00	115.5	114.85	110.2	111.25	2100
984	2006-11-13T00:00:00	111.25	113	111.5	111.5	1900
985	2006-11-14T00:00:00	111.5	117.05	112.05	116.7	1600
986	2006-11-15T00:00:00	116.7	119.95	118	119.95	700
987	2006-11-16T00:00:00	119.95	121	118	120	900
988	2006-11-17T00:00:00	120	121	121	121	100
989	2006-11-20T00:00:00	121	120	118.1	120	1600
990	2006-11-21T00:00:00	120	118.1	117.5	117.5	1700
991	2006-11-22T00:00:00	117.5	119.5	117.5	119.5	5600
992	2006-11-23T00:00:00	119.5	121	120	120	2300
993	2006-11-24T00:00:00	120	124	120	124	300
994	2006-11-27T00:00:00	124	124	124	124	300
995	2006-11-28T00:00:00	124	124	124	124	100
996	2006-11-29T00:00:00	124	123.35	118.05	118.05	500
997	2006-11-30T00:00:00	118.05	121.75	119.5	119.5	800
998	2006-12-01T00:00:00	119.5	120	117.1	120	400
999	2006-12-04T00:00:00	120	120	115.1	120	2100
1000	2006-12-05T00:00:00	120	119	117.1	119	800
1001	2006-12-06T00:00:00	119	118.1	118.1	118.1	500
1002	2006-12-07T00:00:00	118.1	117.55	117.5	117.55	800
1003	2006-12-08T00:00:00	117.55	120	117	120	2300
1004	2006-12-11T00:00:00	120	122	116	122	10000
1005	2006-12-12T00:00:00	122	123	120	120	1800
1006	2006-12-13T00:00:00	120	121	119	120	1800
1007	2006-12-14T00:00:00	120	120	120	120	100
1008	2006-12-15T00:00:00	120	121	120	120.5	1900
1009	2006-12-18T00:00:00	120.5	122	119.1	119.1	500
1010	2006-12-19T00:00:00	119.1	115	113.15	113.15	600
1011	2006-12-20T00:00:00	113.15	118.8	117.75	118.8	1400
1012	2006-12-21T00:00:00	118.8	122	121	122	400
1013	2006-12-22T00:00:00	122	121	116	121	200
1014	2006-12-26T00:00:00	121	121	120.9	121	1900
1015	2006-12-27T00:00:00	121	120.8	119.9	120.8	7300
1016	2006-12-29T00:00:00	120.8	120.8	120.8	120.8	300
1017	2007-01-03T00:00:00	120.8	121	118	118	1100
1018	2007-01-04T00:00:00	118	121	119.5	121	2300
1019	2007-01-05T00:00:00	121	120	120	120	600
1020	2007-01-08T00:00:00	120	118.55	118.5	118.5	600
1021	2007-01-09T00:00:00	118.5	120.85	119.1	119.1	200
1022	2007-01-10T00:00:00	119.1	119.1	119.1	119.1	100
1023	2007-01-11T00:00:00	119.1	119	118.1	118.1	3500
1024	2007-01-12T00:00:00	118.1	120.5	119	120.5	4200
1025	2007-01-16T00:00:00	120.5	120	120	120	500
1026	2007-01-17T00:00:00	120	119.95	115	119.95	4800
1027	2007-01-18T00:00:00	119.95	120	118	120	400
1028	2007-01-19T00:00:00	120	119.95	117	119.9	3900
1029	2007-01-22T00:00:00	119.9	120	118	120	141300
1030	2007-01-23T00:00:00	120	120	118.5	120	3900
1031	2007-01-24T00:00:00	120	118.35	118	118.35	500
1032	2007-01-25T00:00:00	118.35	120	119.95	120	1300
1033	2007-01-26T00:00:00	120	118.1	118	118	800
1034	2007-01-31T00:00:00	118	121	116.55	120	1400
1035	2007-02-01T00:00:00	120	119.95	118	119.95	4800
1036	2007-02-02T00:00:00	119.95	121	120	120	2700
1037	2007-02-06T00:00:00	120	121	120.75	121	1400
1038	2007-02-07T00:00:00	121	121	119.5	120	2700
1039	2007-02-08T00:00:00	120	119.1	119	119	500
1040	2007-02-09T00:00:00	119	118.5	118	118	1100
1041	2007-02-12T00:00:00	118	120.75	118.25	118.25	300
1042	2007-02-13T00:00:00	118.25	119	118	119	10300
1043	2007-02-14T00:00:00	119	120	117	117.5	4700
1044	2007-02-15T00:00:00	117.5	119.9	115	119.9	600
1045	2007-02-16T00:00:00	119.9	119.5	119.5	119.5	1300
1046	2007-02-19T00:00:00	119.5	118.15	118	118	1000
1047	2007-02-20T00:00:00	118	119.5	119	119.5	1300
1048	2007-02-21T00:00:00	119.5	119.5	119	119	3600
1049	2007-02-22T00:00:00	119	119.9	118	119	900
1050	2007-02-23T00:00:00	119	119.5	117	118.25	2200
1051	2007-02-27T00:00:00	118.25	120	115	115	1900
1052	2007-02-28T00:00:00	115	115.1	115.1	115.1	0
1053	2007-03-01T00:00:00	115.1	118.5	118	118	300
1054	2007-03-02T00:00:00	118	118.95	115.3	117.1	400
1055	2007-03-05T00:00:00	117.1	113	113	113	4300
1056	2007-03-06T00:00:00	113	110.05	108.1	108.1	600
1057	2007-03-07T00:00:00	108.1	113.15	110.95	112.5	1200
1058	2007-03-08T00:00:00	112.5	117	115	117	500
1059	2007-03-09T00:00:00	117	119	117	119	900
1060	2007-03-12T00:00:00	119	120	115.05	120	4500
1061	2007-03-13T00:00:00	120	121	119.15	119.15	4300
1062	2007-03-14T00:00:00	119.15	120.5	120	120	1900
1063	2007-03-15T00:00:00	120	120.3	119.05	119.05	1500
1064	2007-03-16T00:00:00	119.05	119	119	119	500
1065	2007-03-19T00:00:00	119	120	119	119.1	4300
1066	2007-03-20T00:00:00	119.1	125.05	120	123	9400
1067	2007-03-21T00:00:00	123	125.05	120.2	120.2	2300
1068	2007-03-26T00:00:00	120.2	121	120	120	400
1069	2007-03-27T00:00:00	120	118.2	118.2	118.2	100
1070	2007-03-28T00:00:00	118.2	120	118.65	120	600
1071	2007-03-29T00:00:00	120	120.9	119.1	119.5	300
1072	2007-03-30T00:00:00	119.5	121	121	121	500
1073	2007-04-03T00:00:00	121	120	120	120	1100
1074	2007-04-04T00:00:00	120	120.3	120	120.3	2600
1075	2007-04-05T00:00:00	120.3	120.1	120	120.1	200
1076	2007-04-06T00:00:00	120.1	122	120.5	122	700
1077	2007-04-09T00:00:00	122	122	121.1	121.1	1000
1078	2007-04-10T00:00:00	121.1	121.5	119.9	121.05	1200
1079	2007-04-11T00:00:00	121.05	127	120.95	127	3600
1080	2007-04-12T00:00:00	127	130.45	127.5	129.85	4300
1081	2007-04-13T00:00:00	129.85	136.3	130	136.3	6000
1082	2007-04-16T00:00:00	136.3	143.1	139.5	143.1	4900
1083	2007-04-17T00:00:00	143.1	150.25	146	150.25	13600
1084	2007-04-18T00:00:00	150.25	157.75	152	157.1	21000
1085	2007-04-19T00:00:00	157.1	164	157.2	158	20300
1086	2007-04-20T00:00:00	158	157	150.1	150.1	16000
1087	2007-04-23T00:00:00	150.1	146.6	142.6	142.6	10000
1088	2007-04-24T00:00:00	142.6	141.5	136	141.5	6500
1089	2007-04-25T00:00:00	141.5	143.5	141.5	142.5	3300
1090	2007-04-26T00:00:00	142.5	138.7	137	138	8100
1091	2007-04-27T00:00:00	138	140	137.5	137.5	6700
1092	2007-04-30T00:00:00	137.5	136.7	130.65	130.65	7300
1093	2007-05-02T00:00:00	130.65	130	125.05	125.05	6600
1094	2007-05-03T00:00:00	125.05	123.55	121	123	7000
1095	2007-05-04T00:00:00	123	129.15	121.6	129.15	11000
1096	2007-05-07T00:00:00	129.15	128	123.6	124.5	6900
1097	2007-05-08T00:00:00	124.5	130.7	122.9	130	10900
1098	2007-05-09T00:00:00	130	135	130.55	135	9100
1099	2007-05-10T00:00:00	135	139.75	135	137	9700
1100	2007-05-11T00:00:00	137	137	135	135.05	3500
1101	2007-05-14T00:00:00	135.05	135	128.3	135	3400
1102	2007-05-15T00:00:00	135	138.95	132	135	12600
1103	2007-05-16T00:00:00	135	133.9	132.5	132.5	2400
1104	2007-05-17T00:00:00	132.5	133.5	132	132.05	1400
1105	2007-05-18T00:00:00	132.05	132.2	130	130	10000
1106	2007-05-21T00:00:00	130	129.6	125.55	125.55	7300
1107	2007-05-22T00:00:00	125.55	128.45	127.15	128.3	1500
1108	2007-05-23T00:00:00	128.3	132.55	130	130	4800
1109	2007-05-24T00:00:00	130	132	130	132	8100
1110	2007-05-25T00:00:00	132	131.5	131	131.5	2000
1111	2007-05-28T00:00:00	131.5	132	130.5	130.5	3300
1112	2007-05-29T00:00:00	130.5	132.9	129.6	129.6	5500
1113	2007-05-30T00:00:00	129.6	132.95	130.4	131.7	4000
1114	2007-05-31T00:00:00	131.7	132.45	130.2	131.3	1900
1115	2007-06-01T00:00:00	131.3	131.9	130.5	131.9	2700
1116	2007-06-04T00:00:00	131.9	132.85	130	131	3300
1117	2007-06-05T00:00:00	131	132	130	132	3800
1118	2007-06-06T00:00:00	132	134.75	130.05	130.05	2200
1119	2007-06-07T00:00:00	130.05	132	129.55	131.75	3600
1120	2007-06-08T00:00:00	131.75	132.9	130.55	132	2900
1121	2007-06-11T00:00:00	132	133	131	131	2900
1122	2007-06-12T00:00:00	131	132	130.5	131.15	3700
1123	2007-06-13T00:00:00	131.15	132.25	131	132.25	5000
1124	2007-06-14T00:00:00	132.25	138.85	133	138.85	13100
1125	2007-06-15T00:00:00	138.85	145.75	141	145.75	25900
1126	2007-06-18T00:00:00	145.75	153	148	153	17700
1127	2007-06-19T00:00:00	153	160.65	160.1	160.65	14500
1128	2007-06-20T00:00:00	160.65	168.65	167	168.65	23000
1129	2007-06-21T00:00:00	168.65	177.05	176	177.05	7900
1130	2007-06-22T00:00:00	177.05	185.9	169	174	66800
1131	2007-06-25T00:00:00	174	179	165.3	165.7	39500
1132	2007-06-26T00:00:00	165.7	160.2	157.5	157.55	28000
1133	2007-06-27T00:00:00	157.55	156.9	152.15	155	11200
1134	2007-06-28T00:00:00	155	159	156.5	158.1	9100
1135	2007-06-29T00:00:00	158.1	161.5	157.1	158	3200
1136	2007-07-02T00:00:00	158	163.95	158	163.4	19900
1137	2007-07-03T00:00:00	163.4	163.8	158.7	160	8200
1138	2007-07-04T00:00:00	160	164	159	161	11300
1139	2007-07-05T00:00:00	161	164.9	160.1	161	7900
1140	2007-07-06T00:00:00	161	162.1	160	160	4000
1141	2007-07-09T00:00:00	160	163	160	161	6600
1142	2007-07-10T00:00:00	161	161.85	159	160	9700
1143	2007-07-11T00:00:00	160	161	159.05	159.6	3600
1144	2007-07-12T00:00:00	159.6	160	157.1	159	14500
1145	2007-07-13T00:00:00	159	161	157.2	158.5	7100
1146	2007-07-16T00:00:00	158.5	159.8	155.05	156.9	4600
1147	2007-07-17T00:00:00	156.9	158.85	156.5	157	3900
1148	2007-07-18T00:00:00	157	157	149.15	151	7200
1149	2007-07-19T00:00:00	151	151	145.5	146	17400
1150	2007-07-20T00:00:00	146	145	138.7	142.05	12600
1151	2007-07-23T00:00:00	142.05	149.15	148	149.15	3000
1152	2007-07-24T00:00:00	149.15	155.8	153	154	6600
1153	2007-07-25T00:00:00	154	155.95	153	154	2300
1154	2007-07-26T00:00:00	154	161.7	161.7	161.7	5300
1155	2007-07-27T00:00:00	161.7	169.75	162.1	162.1	27400
1156	2007-07-30T00:00:00	162.1	164	162.5	163	8600
1157	2007-07-31T00:00:00	163	165	162.55	162.55	4200
1158	2007-08-01T00:00:00	162.55	164	162	163.95	2400
1159	2007-08-02T00:00:00	163.95	163	161	163	3600
1160	2007-08-03T00:00:00	163	161.6	160	160	4500
1161	2007-08-06T00:00:00	160	160	159	159	2200
1162	2007-08-07T00:00:00	159	157	155.35	157	2600
1163	2007-08-09T00:00:00	157	150	149.15	149.15	10000
1164	2007-08-10T00:00:00	149.15	156	151	151	1700
1165	2007-08-13T00:00:00	151	153	151	153	600
1166	2007-08-16T00:00:00	153	150	147	147	200
1167	2007-08-20T00:00:00	147	153	152	152	100
1168	2007-08-21T00:00:00	152	156	153	153	900
1169	2007-08-22T00:00:00	153	160.6	154.5	157.95	6000
1170	2007-08-23T00:00:00	157.95	160	154.05	154.05	3500
1171	2007-08-24T00:00:00	154.05	152	146.35	146.5	8500
1172	2007-08-27T00:00:00	146.5	150.95	140	150.95	3300
1173	2007-08-28T00:00:00	150.95	151	148	151	5300
1174	2007-08-29T00:00:00	151	152	150	152	6000
1175	2007-08-30T00:00:00	152	159.6	153	157.5	34800
1176	2007-08-31T00:00:00	157.5	162.5	157	159	8500
1177	2007-09-03T00:00:00	159	157.1	153.2	156	3200
1178	2007-09-04T00:00:00	156	155	152	152.1	4300
1179	2007-09-05T00:00:00	152.1	154.1	154	154	900
1180	2007-09-06T00:00:00	154	155.2	152.5	153	2600
1181	2007-09-07T00:00:00	153	158	147	158	1500
1182	2007-09-10T00:00:00	158	165.9	154	164.5	6800
1183	2007-09-11T00:00:00	164.5	167.5	162	163	6900
1184	2007-09-12T00:00:00	163	164.9	162	163	3700
1185	2007-09-13T00:00:00	163	165	159	161	3400
1186	2007-09-14T00:00:00	161	169.05	160.55	168.95	23500
1187	2007-09-17T00:00:00	168.95	165.3	165.15	165.3	1200
1188	2007-09-18T00:00:00	165.3	171.95	165	171.95	20500
1189	2007-09-19T00:00:00	171.95	176.9	170	174.5	10700
1190	2007-09-20T00:00:00	174.5	175	168	174.7	5100
1191	2007-09-21T00:00:00	174.7	174	167.05	170.6	17700
1192	2007-09-24T00:00:00	143.13	147.5	144.5	145	2500
1193	2007-09-25T00:00:00	145	147.5	145	145	3400
1194	2007-09-26T00:00:00	145	152.25	145.25	146	5800
1195	2007-09-27T00:00:00	146	148	145	148	800
1196	2007-09-28T00:00:00	148	148	148	148	2000
1197	2007-10-01T00:00:00	148	150	147	150	400
1198	2007-10-02T00:00:00	150	150	145	149.5	11200
1199	2007-10-03T00:00:00	149.5	150.5	145.05	150	16400
1200	2007-10-04T00:00:00	150	155	150.5	155	12800
1201	2007-10-05T00:00:00	155	159.9	156	159.9	8800
1202	2007-10-08T00:00:00	159.9	161	160	160	31800
1203	2007-10-09T00:00:00	160	160.5	159	160.5	1900
1204	2007-10-11T00:00:00	160.5	160	160	160	1500
1205	2007-10-17T00:00:00	160	164.15	155	164.15	5900
1206	2007-10-18T00:00:00	164.15	164.15	160	164	700
1207	2007-10-19T00:00:00	164	162.9	155.8	162.5	1700
1208	2007-10-22T00:00:00	162.5	162.85	160	162.85	1000
1209	2007-10-24T00:00:00	162.85	162	158.15	160	1600
1210	2007-10-25T00:00:00	160	162.5	158.3	162.5	3300
1211	2007-10-26T00:00:00	162.5	166	158	162.55	11000
1212	2007-10-29T00:00:00	162.55	163.4	161	163.4	1300
1213	2007-10-30T00:00:00	163.4	165	155.25	162	2700
1214	2007-10-31T00:00:00	162	160	160	160	0
1215	2007-11-01T00:00:00	160	157.7	157.6	157.6	1800
1216	2007-11-02T00:00:00	157.6	157	157	157	300
1217	2007-11-05T00:00:00	157	157	152	153	1300
1218	2007-11-06T00:00:00	153	155	148	155	600
1219	2007-11-12T00:00:00	155	158	155	158	1800
1220	2007-11-13T00:00:00	158	161.9	156.5	159.1	6000
1221	2007-11-14T00:00:00	159.1	165	161	164.9	15200
1222	2007-11-15T00:00:00	164.9	165	162	164	6700
1223	2007-11-16T00:00:00	164	164	161	163.75	6600
1224	2007-11-19T00:00:00	163.75	160	160	160	1100
1225	2007-11-20T00:00:00	160	162	160.5	160.5	5100
1226	2007-11-21T00:00:00	160.5	162	162	162	100
1227	2007-11-22T00:00:00	162	162	162	162	200
1228	2007-11-23T00:00:00	162	170	160	165.95	9300
1229	2007-11-26T00:00:00	165.95	172	168	170	7600
1230	2007-11-27T00:00:00	170	171	169.2	169.5	7400
1231	2007-11-28T00:00:00	169.5	169	169	169	0
1232	2007-11-29T00:00:00	169	170	165.25	166.25	2400
1233	2007-11-30T00:00:00	166.25	174.55	167	174.55	14000
1234	2007-12-03T00:00:00	174.55	183.25	177	183.25	10300
1235	2007-12-04T00:00:00	183.25	192.4	183	192.1	20700
1236	2007-12-05T00:00:00	192.1	201.7	194.5	201	38800
1237	2007-12-06T00:00:00	201	206.95	192	193	18900
1238	2007-12-07T00:00:00	193	193	185	191.9	13000
1239	2007-12-10T00:00:00	191.9	201.45	192	201.45	48900
1240	2007-12-11T00:00:00	201.45	209.7	202.5	206	17800
1241	2007-12-12T00:00:00	206	208	197	202.25	6200
1242	2007-12-13T00:00:00	202.25	206	200	206	5000
1243	2007-12-14T00:00:00	206	204.5	200	204	3400
1244	2007-12-17T00:00:00	204	203.95	198	203.95	3000
1245	2007-12-18T00:00:00	203.95	203.9	199.4	203.9	2700
1246	2007-12-19T00:00:00	203.9	209	202	209	30600
1247	2007-12-24T00:00:00	209	219.45	212	219.15	54800
1248	2007-12-26T00:00:00	219.15	225	220	223.5	48700
1249	2007-12-27T00:00:00	223.5	234.65	224	234.65	64100
1250	2007-12-31T00:00:00	234.65	222.95	222.95	222.95	500
1251	2008-01-01T00:00:00	222.95	220.45	211.85	214.95	19900
1252	2008-01-02T00:00:00	214.95	218.5	204.25	205.5	21000
1253	2008-01-03T00:00:00	205.5	215.75	213	215.75	13000
1254	2008-01-04T00:00:00	215.75	224	218	219.9	4600
1255	2008-01-07T00:00:00	219.9	216	208.95	208.95	12100
1256	2008-01-08T00:00:00	208.95	211	207.1	208.5	4100
1257	2008-01-09T00:00:00	208.5	209.75	206.1	208	10600
1258	2008-01-10T00:00:00	208	209	206.45	206.45	8200
1259	2008-01-11T00:00:00	206.45	208	205.15	208	9800
1260	2008-01-14T00:00:00	208	206	205.5	206	400
1261	2008-01-15T00:00:00	206	207.95	204.05	205	1000
1262	2008-01-16T00:00:00	205	205	201	205	2100
1263	2008-01-17T00:00:00	205	203	202	202	2600
1264	2008-01-18T00:00:00	202	207.9	201.05	207.9	400
1265	2008-01-21T00:00:00	207.9	212	206.25	206.25	700
1266	2008-01-22T00:00:00	206.25	204.05	203	204	2400
1267	2008-01-23T00:00:00	204	206.95	203	206.95	1100
1268	2008-01-24T00:00:00	206.95	203.05	203.05	203.05	300
1269	2008-01-25T00:00:00	203.05	206	203.15	206	400
1270	2008-01-28T00:00:00	206	205	202.05	205	1500
1271	2008-01-29T00:00:00	205	203.05	203.05	203.05	300
1272	2008-01-30T00:00:00	203.05	204	196	204	2700
1273	2008-01-31T00:00:00	204	202.1	201.1	201.1	1400
1274	2008-02-01T00:00:00	201.1	203	200.5	200.5	1300
1275	2008-02-04T00:00:00	200.5	202	200.05	200.05	700
1276	2008-02-06T00:00:00	200.05	200.05	198	200	2500
1277	2008-02-07T00:00:00	200	200	196	196	2800
1278	2008-02-08T00:00:00	196	194	191.05	191.05	700
1279	2008-02-11T00:00:00	191.05	188	186.25	186.3	1100
1280	2008-02-12T00:00:00	186.3	195	187	190.05	3500
1281	2008-02-13T00:00:00	190.05	199	194	199	2700
1282	2008-02-14T00:00:00	199	203.7	200	200.05	2600
1283	2008-02-15T00:00:00	200.05	204	203	204	2400
1284	2008-02-19T00:00:00	204	207	205.95	205.95	300
1285	2008-02-20T00:00:00	205.95	207.7	207	207	300
1286	2008-02-21T00:00:00	207	208	204.05	205	2800
1287	2008-02-22T00:00:00	205	205.5	201.05	205	2200
1288	2008-02-25T00:00:00	205	204.05	204	204	1100
1289	2008-02-26T00:00:00	204	207	205	205.55	2700
1290	2008-02-28T00:00:00	205.55	209.9	203.05	205	2800
1291	2008-02-29T00:00:00	205	207	205	205	1300
1292	2008-03-04T00:00:00	205	206	206	206	1100
1293	2008-03-05T00:00:00	206	207	205	205	2900
1294	2008-03-06T00:00:00	205	209	204.9	208	5500
1295	2008-03-07T00:00:00	208	209	204	206	1300
1296	2008-03-10T00:00:00	206	209	205	209	2300
1297	2008-03-11T00:00:00	209	209	206	209	900
1298	2008-03-12T00:00:00	209	213.25	209	209	1100
1299	2008-03-13T00:00:00	209	208.1	208.1	208.1	100
1300	2008-03-14T00:00:00	208.1	207	207	207	200
1301	2008-03-17T00:00:00	207	205	205	205	1100
1302	2008-03-18T00:00:00	205	201.85	201	201	800
1303	2008-03-19T00:00:00	201	202	200	202	2100
1304	2008-03-20T00:00:00	202	200	200	200	700
1305	2008-03-24T00:00:00	200	200.15	200	200	1700
1306	2008-03-26T00:00:00	200	197	196	197	1100
1307	2008-03-27T00:00:00	197	194	192	194	200
1308	2008-03-28T00:00:00	194	197	196.1	196.1	200
1309	2008-03-31T00:00:00	196.1	200	196	196	1600
1310	2008-04-01T00:00:00	196	205.8	204.85	205.8	5100
1311	2008-04-02T00:00:00	205.8	214	200	210	3700
1312	2008-04-03T00:00:00	210	216	205	205	1100
1313	2008-04-04T00:00:00	205	210	206	210	3100
1314	2008-04-07T00:00:00	210	210	208	209.5	5200
1315	2008-04-08T00:00:00	209.5	210	206.1	207	3400
1316	2008-04-10T00:00:00	207	206	200	206	5900
1317	2008-04-11T00:00:00	206	205.5	205	205.15	2400
1318	2008-04-14T00:00:00	205.15	215.4	207.5	215.4	8500
1319	2008-04-15T00:00:00	215.4	226.15	220	226.15	9600
1320	2008-04-16T00:00:00	226.15	237	225	227.05	8300
1321	2008-04-17T00:00:00	227.05	227.05	218	226	4100
1322	2008-04-18T00:00:00	226	226.05	226.05	226.05	1000
1323	2008-04-21T00:00:00	226.05	225	224	225	1700
1324	2008-04-22T00:00:00	225	225	222.9	225	1600
1325	2008-04-23T00:00:00	225	231	220	225	5600
1326	2008-04-24T00:00:00	225	230	225.5	230	1600
1327	2008-04-25T00:00:00	230	225	218.5	225	5500
1328	2008-04-28T00:00:00	225	221	221	221	200
1329	2008-04-29T00:00:00	221	232.05	216	232.05	8200
1330	2008-04-30T00:00:00	232.05	231	220.45	228.9	3800
1331	2008-05-02T00:00:00	228.9	228.9	222	228.9	1700
1332	2008-05-05T00:00:00	228.9	224.99	217.46	217.46	5900
1333	2008-05-06T00:00:00	217.46	215.5	206.65	206.65	4200
1334	2008-05-07T00:00:00	206.65	207	207	207	500
1335	2008-05-08T00:00:00	207	207	200	200	2400
1336	2008-05-13T00:00:00	200	209.79	207.8	209	1100
1337	2008-05-14T00:00:00	209	210	208	210	1200
1338	2008-05-15T00:00:00	210	204	203	203	900
1339	2008-05-16T00:00:00	203	209	203	203	1000
1340	2008-05-19T00:00:00	203	199	199	199	500
1341	2008-05-20T00:00:00	199	200.5	200	200.5	11600
1342	2008-05-21T00:00:00	200.5	202	202	202	100
1343	2008-05-22T00:00:00	202	203	201	203	4500
1344	2008-05-23T00:00:00	203	196.5	196	196.5	1100
1345	2008-05-26T00:00:00	196.5	190	187	187	1100
1346	2008-05-28T00:00:00	187	187	187	187	100
1347	2008-05-29T00:00:00	187	195	177.65	195	1700
1348	2008-05-30T00:00:00	195	201.9	201.9	201.9	100
1349	2008-06-03T00:00:00	201.9	210	205	210	1700
1350	2008-06-04T00:00:00	210	215	210	212	5500
1351	2008-06-06T00:00:00	212	211	208	208	1000
1352	2008-06-10T00:00:00	208	200	200	200	500
1353	2008-06-12T00:00:00	200	200	200	200	500
1354	2008-06-20T00:00:00	200	205	200	205	900
1355	2008-06-23T00:00:00	205	194.76	194.75	194.75	2300
1356	2008-06-24T00:00:00	194.75	214	192.81	214	11100
1357	2008-06-25T00:00:00	214	215	212	212	2600
1358	2008-06-26T00:00:00	212	209.9	209.88	209.88	1200
1359	2008-06-27T00:00:00	209.88	212	207.79	210	2900
1360	2008-07-03T00:00:00	210	211.8	211.8	211.8	100
1361	2008-07-17T00:00:00	211.8	210	210	210	100
1362	2008-07-18T00:00:00	210	200	199.5	200	300
1363	2008-07-21T00:00:00	200	190	190	190	100
1364	2008-07-22T00:00:00	190	190	190	190	100
1365	2008-07-28T00:00:00	190	182.5	182	182	9000
1366	2008-07-29T00:00:00	182	180	172.9	180	9400
1367	2008-07-30T00:00:00	180	187	187	187	400
1368	2008-07-31T00:00:00	187	196.3	188	188	400
1369	2008-08-01T00:00:00	188	189.99	178.6	178.6	500
1370	2008-08-04T00:00:00	178.6	187	169.67	185	3000
1371	2008-08-05T00:00:00	185	180	180	180	200
1372	2008-08-11T00:00:00	180	182	171	182	4800
1373	2008-08-12T00:00:00	182	187	172.9	179	7100
1374	2008-08-15T00:00:00	179	179.99	170.05	179.98	300
1375	2008-08-18T00:00:00	179.98	185.99	180	180	700
1376	2008-08-19T00:00:00	180	182	182	182	1200
1377	2008-08-20T00:00:00	182	180	179	180	200
1378	2008-08-21T00:00:00	180	185	171	171	5700
1379	2008-08-22T00:00:00	171	178.95	178.95	178.95	200
1380	2008-08-25T00:00:00	178.95	184.99	184.5	184.99	200
1381	2008-08-28T00:00:00	184.99	184.99	184.99	184.99	100
1382	2008-08-29T00:00:00	184.99	184.99	184.99	184.99	100
1383	2009-01-09T00:00:00	178.49	169.57	169.57	169.57	200
1384	2009-02-19T00:00:00	169.57	161.1	161.1	161.1	100
1385	2009-02-20T00:00:00	161.1	153.05	153.05	153.05	100
1386	2009-03-09T00:00:00	153.05	145.4	145.4	145.4	0
1387	2009-03-11T00:00:00	145.4	138.13	138.13	138.13	0
1388	2009-03-12T00:00:00	138.13	131.23	131.23	131.23	0
1389	2009-03-13T00:00:00	131.23	124.67	124.67	124.67	1000
1390	2009-03-16T00:00:00	124.67	130	118.44	118.52	9000
1391	2009-03-17T00:00:00	118.52	113	112.6	112.6	200
1392	2009-03-18T00:00:00	112.6	107	106.97	107	1100
1393	2009-03-19T00:00:00	107	101.75	101.65	101.74	400
1394	2009-03-20T00:00:00	101.74	96.7	96.66	96.66	1100
1395	2009-03-24T00:00:00	96.66	92	92	92	100
1396	2009-03-25T00:00:00	92	96.4	87.4	94.22	500
1397	2009-03-26T00:00:00	94.22	90.59	89.51	90.03	600
1398	2009-03-27T00:00:00	90.03	94.53	90	93.47	3600
1399	2009-03-31T00:00:00	93.47	94	88.8	88.8	1900
1400	2009-04-01T00:00:00	88.8	89.99	84.36	87.18	200
1401	2009-04-02T00:00:00	87.18	86	84.9	85.38	2700
1402	2009-04-03T00:00:00	85.38	89.6	89.6	89.6	100
1403	2009-04-06T00:00:00	89.6	94.08	87	94.08	3400
1404	2009-04-07T00:00:00	94.08	95	95	95	300
1405	2009-04-08T00:00:00	95	90.25	90.25	90.25	200
1406	2009-04-09T00:00:00	90.25	87	85.74	85.74	1400
1407	2009-04-10T00:00:00	85.74	85.25	82	85.25	1100
1408	2009-04-13T00:00:00	85.25	89	82	82	1500
1409	2009-04-14T00:00:00	82	81	80	80.05	800
1410	2009-04-15T00:00:00	80.05	81	78	81	1500
1411	2009-04-16T00:00:00	81	79.01	78.25	78.25	300
1412	2009-04-20T00:00:00	78.25	78.5	74.34	74.34	14500
1413	2009-04-21T00:00:00	74.34	78.05	72.5	75.75	17900
1414	2009-04-22T00:00:00	75.75	76.99	71.97	71.97	5100
1415	2009-04-23T00:00:00	71.97	71	68.38	68.91	2400
1416	2009-04-24T00:00:00	68.91	72	66.5	69.35	700
1417	2009-04-27T00:00:00	69.35	69.35	69.35	69.35	300
1418	2009-04-28T00:00:00	69.35	67.5	65.89	67.45	1800
1419	2009-04-29T00:00:00	67.45	65.01	65	65.01	300
1420	2009-04-30T00:00:00	65.01	61.9	61.76	61.76	1500
1421	2009-05-04T00:00:00	61.76	58.75	58.7	58.72	10600
1422	2009-05-05T00:00:00	58.72	57	55.85	56.86	1600
1423	2009-05-06T00:00:00	56.86	59.69	57	57	1400
1424	2009-05-07T00:00:00	57	59.85	59.5	59.5	1900
1425	2009-05-08T00:00:00	59.5	62.4	57.5	60.66	8100
1426	2009-05-11T00:00:00	60.66	63.69	62	63.69	3200
1427	2009-05-12T00:00:00	63.69	66.87	66.05	66.87	3200
1428	2009-05-13T00:00:00	66.87	70.21	70.11	70.21	4000
1429	2009-05-14T00:00:00	70.21	73.5	68.5	69.63	7200
1430	2009-05-15T00:00:00	69.63	73.11	70	73.11	8400
1431	2009-05-18T00:00:00	73.11	76.76	76.76	76.76	100
1432	2009-05-19T00:00:00	76.76	80.59	80.59	80.59	500
1433	2009-05-20T00:00:00	80.59	84.61	84.61	84.61	100
1434	2009-05-21T00:00:00	84.61	88.84	86	88.84	23000
1435	2009-05-22T00:00:00	88.84	93	89.5	91.08	11000
1436	2009-05-25T00:00:00	91.08	93	90	91.5	11700
1437	2009-05-26T00:00:00	91.5	96.07	95	96.07	3700
1438	2009-05-27T00:00:00	96.07	100.87	99	100.87	5400
1439	2009-05-28T00:00:00	100.87	105.91	105	105.91	2800
1440	2009-05-29T00:00:00	105.91	111.2	111.2	111.2	600
1441	2009-06-01T00:00:00	111.2	116.76	116.76	116.76	1800
1442	2009-06-02T00:00:00	116.76	122.59	122.59	122.59	1400
1443	2009-06-03T00:00:00	122.59	128.71	128.71	128.71	1000
1444	2009-06-04T00:00:00	128.71	135.14	122.28	127.14	35100
1445	2009-06-05T00:00:00	127.14	124	120.79	120.84	10800
1446	2009-06-08T00:00:00	120.84	118	114.8	114.8	6100
1447	2009-06-09T00:00:00	114.8	109.06	109.06	109.06	5500
1448	2009-06-10T00:00:00	109.06	114.51	103.61	113.89	12700
1449	2009-06-11T00:00:00	113.89	118.85	110	118.13	6900
1450	2009-06-12T00:00:00	100.11	104.5	99	102.78	7300
1451	2009-06-15T00:00:00	102.78	103.75	102.2	102.64	2700
1452	2009-06-16T00:00:00	102.64	102	98.5	99.47	2600
1453	2009-06-17T00:00:00	99.47	100	96.5	99.11	1000
1454	2009-06-18T00:00:00	99.11	99	94.16	95	1600
1455	2009-06-19T00:00:00	95	91	90.25	90.26	5200
1456	2009-06-22T00:00:00	90.26	91.01	85.76	87.74	3500
1457	2009-06-23T00:00:00	87.74	89	88	89	1000
1458	2009-06-24T00:00:00	89	91.5	91.5	91.5	100
1459	2009-06-26T00:00:00	91.5	91.5	87.5	89.16	600
1460	2009-06-29T00:00:00	89.16	93	85	90.78	3200
1461	2009-06-30T00:00:00	90.78	95.31	91	94.23	2300
1462	2009-07-01T00:00:00	94.23	94.01	92.7	94	500
1463	2009-07-03T00:00:00	94	90	90	90	100
1464	2009-07-07T00:00:00	90	94.5	92.9	94.5	3600
1465	2009-07-08T00:00:00	94.5	98	95	96.56	1600
1466	2009-07-13T00:00:00	96.56	98	94.25	97.52	2300
1467	2009-07-14T00:00:00	97.52	94.1	94.1	94.1	1300
1468	2009-07-15T00:00:00	94.1	98.8	97.8	98.8	3200
1469	2009-07-16T00:00:00	98.8	96.5	96.5	96.5	300
1470	2009-07-17T00:00:00	96.5	101.32	98	98.5	1500
1471	2009-07-20T00:00:00	98.5	97.95	97.95	97.95	1000
1472	2009-07-21T00:00:00	97.95	99.99	94	95.22	501
1473	2009-07-22T00:00:00	95.22	98	94.5	96.46	356
1474	2009-07-23T00:00:00	96.46	98	94.5	95.34	428
1475	2009-07-24T00:00:00	95.34	98.5	95	97.29	2199
1476	2009-07-27T00:00:00	97.29	101	95.03	97.96	3517
1477	2009-07-28T00:00:00	97.96	98	95	97.12	739
1478	2009-07-29T00:00:00	97.12	100	92.27	92.27	553
1479	2009-07-30T00:00:00	92.27	94.5	87.66	87.66	4148
1480	2009-07-31T00:00:00	87.66	92.04	89	90	2568
1481	2009-08-03T00:00:00	90	94.45	86.01	86.79	110
1482	2009-08-04T00:00:00	86.79	91	87	88.5	1104
1483	2009-08-05T00:00:00	88.5	90	88	88	843
1484	2009-08-06T00:00:00	88	91	85	87.1	966
1485	2009-08-07T00:00:00	87.1	88.95	83	84.1	465
1486	2009-08-10T00:00:00	84.1	88.3	81.5	88.3	1829
1487	2009-08-11T00:00:00	88.3	90.5	87.02	90.38	2522
1488	2009-08-12T00:00:00	90.38	91.01	90.05	90.05	4017
1489	2009-08-13T00:00:00	90.05	94	90	90.01	2092
1490	2009-08-17T00:00:00	90.01	92	90	90.08	1536
1491	2009-08-18T00:00:00	90.08	91	90	91	1627
1492	2009-08-19T00:00:00	91	93	90	90	5111
1493	2009-08-20T00:00:00	90	91	90.01	90.01	5955
1494	2009-08-21T00:00:00	90.01	91	87	90.95	1911
1495	2009-08-24T00:00:00	90.95	90.5	87.5	89.44	7456
1496	2009-08-25T00:00:00	89.44	89.99	89.99	89.99	14
1497	2009-08-26T00:00:00	89.99	89	87.53	88.95	3335
1498	2009-08-27T00:00:00	88.95	91.45	88.51	88.57	51
1499	2009-08-28T00:00:00	88.57	90	88.01	89.21	941
1500	2009-08-31T00:00:00	89.21	90.01	86.62	90.01	733
1501	2009-09-01T00:00:00	90.01	90	89	90	26
1502	2009-09-02T00:00:00	90	93	91.98	92.1	6513
1503	2009-09-03T00:00:00	92.1	95.98	93	93.08	5329
1504	2009-09-04T00:00:00	93.08	95.5	94	94.43	424
1505	2009-09-07T00:00:00	94.43	97.5	90.21	95.9	956
1506	2009-09-08T00:00:00	95.9	99	93	93.76	550
1507	2009-09-09T00:00:00	93.76	98.44	94	97.99	1551
1508	2009-09-10T00:00:00	97.99	99	95	96.86	2148
1509	2009-09-11T00:00:00	96.86	97	92.03	96.99	560
1510	2009-09-14T00:00:00	96.99	100.5	95	98.49	1962
1511	2009-09-15T00:00:00	98.49	99.5	98	99.05	513
1512	2009-09-16T00:00:00	99.05	102.95	98.5	98.5	947
1513	2009-09-17T00:00:00	98.5	102.4	93.58	100.14	4067
1514	2009-09-18T00:00:00	100.14	101.7	100	101.5	3882
1515	2009-09-24T00:00:00	101.5	104	103	103	3110
1516	2009-09-25T00:00:00	103	102	100.5	101.97	2229
1517	2009-09-28T00:00:00	101.97	100	99.5	99.5	1193
1518	2009-09-29T00:00:00	99.5	100.25	99.5	99.5	1710
1519	2009-09-30T00:00:00	99.5	102.8	98.6	100.54	131
1520	2009-10-01T00:00:00	100.54	105.56	99.25	102.5	5619
1521	2009-10-02T00:00:00	102.5	107.59	100	104	399
1522	2009-10-05T00:00:00	104	102.5	102.01	102.5	1085
1523	2009-10-06T00:00:00	102.5	107.62	103.25	104.77	2779
1524	2009-10-07T00:00:00	104.77	110	107	110	3363
1525	2009-10-08T00:00:00	110	115.5	112	115.17	1311
1526	2009-10-09T00:00:00	115.17	120.92	120	120.92	1479
1527	2009-10-12T00:00:00	120.92	126.96	126.9	126.96	725
1528	2009-10-13T00:00:00	126.96	133.3	133.3	133.3	7375
1529	2009-10-14T00:00:00	133.3	139.96	131.3	134.45	12441
1530	2009-10-15T00:00:00	134.45	135	128	128.01	2673
1531	2009-10-16T00:00:00	128.01	128	123	123	782
1532	2009-10-19T00:00:00	123	118.05	117.41	117.42	210
1533	2009-10-20T00:00:00	117.42	122	121.99	121.99	6
1534	2009-10-21T00:00:00	121.99	127	117	124.9	102
1535	2009-10-22T00:00:00	124.9	121	118.66	118.66	1182
1536	2009-10-23T00:00:00	118.66	123.99	113.28	120.98	179
1537	2009-10-26T00:00:00	120.98	125.5	115	118.92	3605
1538	2009-10-27T00:00:00	118.92	123.9	122.99	123	1401
1539	2009-10-28T00:00:00	123	126	120	124.9	102
1540	2009-10-29T00:00:00	124.9	125	120	120	902
1541	2009-10-30T00:00:00	120	121	118	121	1491
1542	2009-11-02T00:00:00	121	119	116	116.78	3808
1543	2009-11-04T00:00:00	116.78	118	117	118	1014
1544	2009-11-05T00:00:00	118	120	118	119.59	299
1545	2009-11-06T00:00:00	119.59	116	115	115.75	400
1546	2009-11-10T00:00:00	115.75	113.6	112.5	113.6	33
1547	2009-11-11T00:00:00	113.6	117.5	117.5	117.5	200
1548	2009-11-12T00:00:00	117.5	116.2	116.2	116.2	404
1549	2009-11-13T00:00:00	116.2	114	114	114	10
1550	2009-11-16T00:00:00	114	118.1	118	118.09	423
1551	2009-11-17T00:00:00	118.09	117	117	117	92
1552	2009-11-18T00:00:00	117	114	114	114	500
1553	2009-11-19T00:00:00	114	115.79	110	115.7	951
1554	2009-11-20T00:00:00	115.7	118	114	114.1	1553
1555	2009-11-24T00:00:00	114.1	115	115	115	50
1556	2009-11-25T00:00:00	115	114	114	114	535
1557	2009-11-26T00:00:00	114	118.5	116	118.49	465
1558	2009-12-01T00:00:00	118.49	121	121	121	1
1559	2009-12-02T00:00:00	121	119.9	118.5	118.5	400
1560	2009-12-03T00:00:00	118.5	119	118.5	118.5	801
1561	2009-12-04T00:00:00	118.5	121.5	121.5	121.5	1
1562	2009-12-07T00:00:00	121.5	125.7	117	117	203
1563	2009-12-08T00:00:00	117	120.5	113.5	120	401
1564	2009-12-09T00:00:00	120	119.95	119.95	119.95	0
1565	2009-12-10T00:00:00	119.95	120.89	118.5	118.5	249
1566	2009-12-14T00:00:00	118.5	121.5	114.26	116.02	604
1567	2009-12-15T00:00:00	116.02	120.99	115	116.01	650
1568	2009-12-16T00:00:00	116.01	121.81	119.89	121.81	4932
1569	2009-12-17T00:00:00	121.81	127.9	127	127.69	3003
1570	2009-12-18T00:00:00	127.69	133.01	126.5	131.6	4520
1571	2009-12-21T00:00:00	131.6	134.89	126.1	130.47	3903
1572	2009-12-22T00:00:00	130.47	136.7	130	135.98	4138
1573	2009-12-23T00:00:00	135.98	142.77	133.26	140.94	21037
1574	2009-12-24T00:00:00	140.94	145.3	140	142.43	12660
1575	2009-12-29T00:00:00	142.43	144	141.99	142.34	225
1576	2009-12-30T00:00:00	142.34	145	141	141.2	5119
1577	2009-12-31T00:00:00	141.2	143.5	138	138.83	4671
1578	2010-01-04T00:00:00	138.83	144.9	139.3	140.57	177
1579	2010-01-05T00:00:00	140.57	144.9	141.5	141.94	545
1580	2010-01-06T00:00:00	141.94	144	140	141.93	2540
1581	2010-01-07T00:00:00	141.93	144.9	142	144.9	367
1582	2010-01-08T00:00:00	144.9	146.9	143	144.89	222
1583	2010-01-11T00:00:00	144.89	146.9	143.5	143.76	4492
1584	2010-01-12T00:00:00	143.76	146.25	141.25	141.27	2693
1585	2010-01-13T00:00:00	141.27	147.5	138	146.49	3543
1586	2010-01-14T00:00:00	146.49	148.4	143.35	147.04	256
1587	2010-01-15T00:00:00	147.04	154.24	146.5	148	1134
1588	2010-01-18T00:00:00	148	150	149.75	150	3340
1589	2010-01-19T00:00:00	150	152.7	149	150.39	5435
1590	2010-01-20T00:00:00	150.39	153.85	150	150.25	940
1591	2010-01-21T00:00:00	150.25	153.85	148.52	149.58	142
1592	2010-01-22T00:00:00	149.58	150.8	150.75	150.75	30
1593	2010-01-25T00:00:00	150.75	152.25	149.1	149.12	1668
1594	2010-01-26T00:00:00	149.12	152.09	147	151.1	1055
1595	2010-01-27T00:00:00	151.1	149.5	143.55	144.25	80
1596	2010-01-28T00:00:00	144.25	150	139.1	149	216
1597	2010-01-29T00:00:00	149	150	141.55	148.46	2746
1598	2010-02-01T00:00:00	148.46	145	144.01	145	1034
1599	2010-02-03T00:00:00	145	146	146	146	20
1600	2010-02-04T00:00:00	146	149	143	143.38	32
1601	2010-02-08T00:00:00	143.38	145	140	141.63	1059
1602	2010-02-09T00:00:00	141.63	142	140	140.04	804
1603	2010-02-10T00:00:00	140.04	143	136	136.97	318
1604	2010-02-11T00:00:00	136.97	141.9	137.5	138.17	465
1605	2010-02-12T00:00:00	138.17	143.5	132	142.99	42
1606	2010-02-15T00:00:00	142.99	146	146	146	5
1607	2010-02-16T00:00:00	146	147	147	147	1
1608	2010-02-17T00:00:00	147	150	139.67	144.25	3088
1609	2010-02-18T00:00:00	144.25	148	144.05	146.95	111
1610	2010-02-19T00:00:00	146.95	148.5	142.21	144.39	137
1611	2010-02-22T00:00:00	144.39	150	146.9	149.08	2704
1612	2010-02-23T00:00:00	149.08	148.9	145.5	148.29	237
1613	2010-02-24T00:00:00	148.29	150.95	149.75	149.75	37
1614	2010-02-25T00:00:00	149.75	152	149	149	2337
1615	2010-02-26T00:00:00	149	149	144	144.46	525
1616	2010-03-01T00:00:00	144.46	150	144.5	148.8	1115
1617	2010-03-02T00:00:00	148.8	148	148	148	0
1618	2010-03-03T00:00:00	148	146	143	143.66	122
1619	2010-03-04T00:00:00	143.66	146.9	140	145	113
1620	2010-03-05T00:00:00	145	148.95	138.35	147.42	263
1621	2010-03-08T00:00:00	147.42	149	145.05	146.02	2040
1622	2010-03-09T00:00:00	146.02	148.75	143.85	145	1716
1623	2010-03-10T00:00:00	145	149	143.1	146.05	9
1624	2010-03-11T00:00:00	146.05	148.99	144.25	144.67	214
1625	2010-03-12T00:00:00	144.67	148	139.35	140.96	71
1626	2010-03-15T00:00:00	140.96	146	143.25	145	1532
1627	2010-03-16T00:00:00	145	143.75	140.1	143.75	536
1628	2010-03-17T00:00:00	143.75	144	137	140.01	2345
1629	2010-03-18T00:00:00	140.01	144.9	143	143.09	2545
1630	2010-03-19T00:00:00	143.09	146.5	141	143.02	625
1631	2010-03-22T00:00:00	143.02	150.17	144	147.5	28113
1632	2010-03-24T00:00:00	147.5	149.5	144	144	11353
1633	2010-03-25T00:00:00	144	146	140.5	141.25	6553
1634	2010-03-26T00:00:00	141.25	143.99	141.25	141.43	1212
1635	2010-03-29T00:00:00	141.43	144	142.5	143.77	2665
1636	2010-03-30T00:00:00	143.77	144.98	142	142.17	2200
1637	2010-03-31T00:00:00	142.17	143	141.75	142.5	1640
1638	2010-04-01T00:00:00	142.5	147	143	146.83	7952
1639	2010-04-02T00:00:00	146.83	148.5	146	147	150
1640	2010-04-05T00:00:00	147	154.35	147.25	154.35	8870
1641	2010-04-06T00:00:00	154.35	162.06	157.5	162.06	22741
1642	2010-04-07T00:00:00	162.06	165	162.9	163	3462
1643	2010-04-08T00:00:00	163	165.5	165	165	2202
1644	2010-04-09T00:00:00	165	172.5	160	163.06	6097
1645	2010-04-12T00:00:00	163.06	165	163.5	163.5	346
1646	2010-04-13T00:00:00	163.5	165	160.26	160.26	6774
1647	2010-04-14T00:00:00	160.26	162.01	160	162	654
1648	2010-04-15T00:00:00	162	166	163	165.04	1580
1649	2010-04-16T00:00:00	165.04	165.5	164.5	165	8361
1650	2010-04-19T00:00:00	165	165	162	164.72	6582
1651	2010-04-21T00:00:00	164.72	164	162	164	1798
1652	2010-04-22T00:00:00	164	165	161	164.5	6105
1653	2010-04-23T00:00:00	164.5	164	162	163	1075
1654	2010-04-26T00:00:00	163	164	164	164	500
1655	2010-04-27T00:00:00	164	163.5	161.5	163.5	731
1656	2010-04-28T00:00:00	163.5	162	160.25	161.5	2139
1657	2010-04-29T00:00:00	161.5	165	160.01	161.54	8628
1658	2010-04-30T00:00:00	161.54	165	159	165	7579
1659	2010-05-03T00:00:00	165	166	164	164.99	4612
1660	2010-05-04T00:00:00	164.99	165	164	164.56	1805
1661	2010-05-05T00:00:00	164.56	164.8	158	158.57	2800
1662	2010-05-06T00:00:00	158.57	165	155	163.78	8407
1663	2010-05-07T00:00:00	163.78	170.88	157.01	161.52	29305
1664	2010-05-10T00:00:00	161.52	164	158.7	159	6882
1665	2010-05-11T00:00:00	159	160.7	156.9	156.95	3660
1666	2010-05-12T00:00:00	156.95	159	154	156.08	4523
1667	2010-05-13T00:00:00	156.08	161	156.25	157.53	8321
1668	2010-05-14T00:00:00	157.53	158	154.25	155	4723
1669	2010-05-17T00:00:00	155	157.89	152.1	153.59	2937
1670	2010-05-18T00:00:00	153.59	154	153.35	153.95	1581
1671	2010-05-19T00:00:00	153.95	153	151	152.34	6955
1672	2010-05-20T00:00:00	152.34	154.95	151.52	153	1293
1673	2010-05-21T00:00:00	153	154.98	149	153.21	387
1674	2010-05-24T00:00:00	153.21	153.49	148.01	149.15	4037
1675	2010-05-25T00:00:00	149.15	148	144.05	144.43	2482
1676	2010-05-26T00:00:00	144.43	146.95	144.75	146.31	1649
1677	2010-05-27T00:00:00	146.31	150	143.5	144.17	3023
1678	2010-05-28T00:00:00	144.17	145.99	140.01	145.27	1813
1679	2010-05-31T00:00:00	145.27	144	138.16	141.07	9484
1680	2010-06-01T00:00:00	141.07	141.9	138	140.51	9377
1681	2010-06-02T00:00:00	140.51	147.53	141.75	146.53	5635
1682	2010-06-03T00:00:00	146.53	148	145	147.65	2662
1683	2010-06-04T00:00:00	147.65	149.8	145	147.61	1840
1684	2010-06-07T00:00:00	147.61	149.99	147.5	149.4	6048
1685	2010-06-08T00:00:00	149.4	151.99	147.11	151.06	3819
1686	2010-06-09T00:00:00	151.06	153.99	149	151.12	12462
1687	2010-06-10T00:00:00	151.12	151.8	148	148.01	8626
1688	2010-06-11T00:00:00	148.01	154	148	152.06	14453
1689	2010-06-14T00:00:00	127.88	129.5	121.49	121.73	3888
1690	2010-06-15T00:00:00	121.73	121.49	117	118.38	1981
1691	2010-06-16T00:00:00	118.38	119.99	119.24	119.24	70
1692	2010-06-17T00:00:00	119.24	120	114	114.7	2614
1693	2010-06-18T00:00:00	114.7	119.99	110.05	115.58	2382
1694	2010-06-21T00:00:00	115.58	118.48	114	116.63	2774
1695	2010-06-22T00:00:00	116.63	117	115	115.89	1588
1696	2010-06-23T00:00:00	115.89	119.5	115	115.51	4580
1697	2010-06-24T00:00:00	115.51	117.9	110.05	115.65	1311
1698	2010-06-25T00:00:00	115.65	117.45	110	115.34	7721
1699	2010-06-28T00:00:00	115.34	117.5	112	116.2	1430
1700	2010-06-29T00:00:00	116.2	118	112.5	116	447
1701	2010-06-30T00:00:00	116	118.75	110.25	116	88
1702	2010-07-01T00:00:00	116	115.99	112	115.45	1339
1703	2010-07-02T00:00:00	115.45	115.5	114	114.59	672
1704	2010-07-05T00:00:00	114.59	115.75	115	115.6	27
1705	2010-07-06T00:00:00	115.6	116	115	116	3838
1706	2010-07-07T00:00:00	116	117.5	110.51	116.99	1035
1707	2010-07-08T00:00:00	116.99	118.99	114.1	117.79	106
1708	2010-07-09T00:00:00	117.79	118	113.53	118	2222
1709	2010-07-12T00:00:00	118	114.9	112.1	112.68	1970
1710	2010-07-13T00:00:00	112.68	115	114.95	115	4079
1711	2010-07-14T00:00:00	115	120	116.9	120	2521
1712	2010-07-15T00:00:00	120	121	118	118	1125
1713	2010-07-16T00:00:00	118	118	117	117	572
1714	2010-07-19T00:00:00	117	119	118	118	921
1715	2010-07-20T00:00:00	118	120	117.03	118.02	854
1716	2010-07-21T00:00:00	118.02	121.98	113.75	120.09	5717
1717	2010-07-22T00:00:00	120.09	121.98	120.05	120.26	817
1718	2010-07-23T00:00:00	120.26	126	121.95	124.02	3279
1719	2010-07-26T00:00:00	124.02	126	123	125.43	623
1720	2010-07-27T00:00:00	125.43	127.99	119.16	126	188
1721	2010-07-28T00:00:00	126	125	124	124.5	4
1722	2010-07-29T00:00:00	124.5	125.9	119.5	119.61	1261
1723	2010-07-30T00:00:00	119.61	119.9	116	119.4	736
1724	2010-08-02T00:00:00	119.4	122	115.5	116	145
1725	2010-08-03T00:00:00	116	115.1	114.35	114.35	297
1726	2010-08-04T00:00:00	114.35	115.8	115.01	115.7	370
1727	2010-08-05T00:00:00	115.7	117.01	116	117.01	176
1728	2010-08-06T00:00:00	117.01	112.01	112	112	300
1729	2010-08-09T00:00:00	112	116.4	112	113.32	23
1730	2010-08-10T00:00:00	113.32	113.8	113	113.8	1641
1731	2010-08-12T00:00:00	113.8	117.4	117.4	117.4	1
1732	2010-08-13T00:00:00	117.4	116	112	112.05	86
1733	2010-08-16T00:00:00	112.05	108.09	106.45	108.09	4569
1734	2010-08-17T00:00:00	108.09	106	106	106	67
1735	2010-08-18T00:00:00	106	110	101.2	110	2
1736	2010-08-19T00:00:00	110	110	104.61	107.11	2228
1737	2010-08-20T00:00:00	107.11	105	103	103.5	400
1738	2010-08-23T00:00:00	103.5	107.99	105	105.01	936
1739	2010-08-24T00:00:00	105.01	101.5	101.5	101.5	20
1740	2010-08-25T00:00:00	101.5	101	96.6	100	105
1741	2010-08-26T00:00:00	100	96.6	96.6	96.6	1
1742	2010-08-27T00:00:00	96.6	101	92	99	546
1743	2010-08-31T00:00:00	99	100	95	100	801
1744	2010-09-01T00:00:00	100	105	100	100.02	152
1745	2010-09-02T00:00:00	100.02	100	100	100	1450
1746	2010-09-03T00:00:00	100	100	100	100	1
1747	2010-09-06T00:00:00	100	103	100	102.52	3725
1748	2010-09-07T00:00:00	102.52	107.64	99.01	103	1733
1749	2010-09-08T00:00:00	103	103	103	103	100
1750	2010-09-09T00:00:00	103	103.5	102	103	3476
1751	2010-09-14T00:00:00	103	107	102.1	102.23	369
1752	2010-09-15T00:00:00	102.23	105	101	101	902
1753	2010-09-16T00:00:00	101	104.9	96.51	97.25	2
1754	2010-09-17T00:00:00	97.25	101.79	98	101.79	448
1755	2010-09-20T00:00:00	101.79	103.9	99	99.2	17
1756	2010-09-21T00:00:00	99.2	98.65	98.65	98.65	100
1757	2010-09-22T00:00:00	98.65	98.1	97	97.61	372
1758	2010-09-23T00:00:00	97.61	97.05	95.04	95.04	1098
1759	2010-09-24T00:00:00	95.04	98.5	95.02	98.48	66
1760	2010-09-27T00:00:00	98.48	101.5	93.61	101.5	4
1761	2010-09-28T00:00:00	101.5	98	96.5	96.85	539
1762	2010-09-29T00:00:00	96.85	97.96	92.5	97.96	2
1763	2010-09-30T00:00:00	97.96	94.1	94.1	94.1	1
1764	2010-10-01T00:00:00	94.1	98.7	98.4	98.4	160
1765	2010-10-04T00:00:00	98.4	99	98	98	101
1766	2010-10-05T00:00:00	98	94.5	94	94.5	10
1767	2010-10-06T00:00:00	94.5	96.99	96.25	96.25	210
1768	2010-10-07T00:00:00	96.25	97.5	97.5	97.5	500
1769	2010-10-08T00:00:00	97.5	98	94	97.69	2578
1770	2010-10-12T00:00:00	97.69	95.05	95.05	95.05	443
1771	2010-10-13T00:00:00	95.05	99	94.65	94.77	1819
1772	2010-10-14T00:00:00	94.77	97	95.25	95.53	596
1773	2010-10-15T00:00:00	95.53	99.99	96	96.02	1037
1774	2010-10-18T00:00:00	96.02	100.82	98	100.82	2437
1775	2010-10-19T00:00:00	100.82	105.86	104.9	105.86	10054
1776	2010-10-20T00:00:00	105.86	111.15	108	111.13	2605
1777	2010-10-21T00:00:00	111.13	116.68	113.5	116.68	4517
1778	2010-10-22T00:00:00	116.68	122.51	120.05	120.97	6171
1779	2010-10-25T00:00:00	120.97	121.9	114.93	114.94	3693
1780	2010-10-26T00:00:00	114.94	114	109.2	109.2	2539
1781	2010-10-27T00:00:00	109.2	109.9	103.75	109.4	2860
1782	2010-10-28T00:00:00	109.4	109	108	108	20
1783	2010-10-29T00:00:00	108	107.99	102.7	103.83	661
1784	2010-11-01T00:00:00	103.83	104	104	104	202
1785	2010-11-02T00:00:00	104	108	101.2	104.43	236
1786	2010-11-03T00:00:00	104.43	105.1	104.6	105	958
1787	2010-11-04T00:00:00	105	106.49	105.99	106	285
1788	2010-11-05T00:00:00	106	108	101.02	105	403
1789	2010-11-08T00:00:00	105	106.5	103	103.06	1002
1790	2010-11-10T00:00:00	103.06	107	100	100	8203
1791	2010-11-11T00:00:00	100	102.99	100.5	100.55	835
1792	2010-11-12T00:00:00	100.55	101	96	97.96	6781
1793	2010-11-15T00:00:00	97.96	99.79	97.41	97.58	1406
1794	2010-11-16T00:00:00	97.58	99.5	97	99.21	6562
1795	2010-11-22T00:00:00	99.21	101.15	96.9	98.7	4219
1796	2010-11-23T00:00:00	98.7	101	100	100.99	1431
1797	2010-11-24T00:00:00	100.99	102.99	100.52	102.06	1998
1798	2010-11-25T00:00:00	102.06	104.5	102	104	3279
1799	2010-11-26T00:00:00	104	104.89	101.85	104	702
1800	2010-11-29T00:00:00	104	104	102.2	102.27	693
1801	2010-11-30T00:00:00	102.27	105.89	103.95	105	2868
1802	2010-12-01T00:00:00	105	106.5	104.52	106.02	1375
1803	2010-12-02T00:00:00	106.02	109	105.15	106.93	1253
1804	2010-12-03T00:00:00	106.93	107	106.05	107	255
1805	2010-12-06T00:00:00	107	111.5	109	109.44	2516
1806	2010-12-07T00:00:00	109.44	109.5	107.5	109	455
1807	2010-12-08T00:00:00	109	110	107	109.8	1384
1808	2010-12-09T00:00:00	109.8	109	107.55	107.88	513
1809	2010-12-10T00:00:00	107.88	109.99	107.5	108.64	2911
1810	2010-12-13T00:00:00	108.64	114.04	108.25	112.97	1327
1811	2010-12-14T00:00:00	112.97	118	112	117	7904
1812	2010-12-15T00:00:00	117	122.1	117.1	121.62	2101
1813	2010-12-20T00:00:00	121.62	127.5	123.55	126.56	6412
1814	2010-12-21T00:00:00	126.56	128.9	125	125	3262
1815	2010-12-22T00:00:00	125	127.75	126.95	127	1540
1816	2010-12-23T00:00:00	127	126.24	122.27	124.8	217
1817	2010-12-24T00:00:00	124.8	125.15	120	122.76	1192
1818	2010-12-27T00:00:00	122.76	125.75	122.1	124.27	1858
1819	2010-12-28T00:00:00	124.27	125	122.1	123.97	1468
1820	2010-12-29T00:00:00	123.97	126.38	123	123	901
1821	2010-12-30T00:00:00	123	125.9	122.2	124.02	592
1822	2010-12-31T00:00:00	124.02	125	122.5	124.98	673
1823	2011-01-03T00:00:00	124.98	123.8	118.74	122.95	1960
1824	2011-01-04T00:00:00	122.95	126.1	123.7	126.07	3910
1825	2011-01-05T00:00:00	126.07	132.37	121	132.37	7715
1826	2011-01-06T00:00:00	132.37	138.95	134	138.89	2736
1827	2011-01-07T00:00:00	138.89	143.8	132.51	133.73	3761
1828	2011-01-10T00:00:00	133.73	136	133	133.5	7927
1829	2011-01-11T00:00:00	133.5	134	130.5	132	661
1830	2011-01-12T00:00:00	132	136.5	125.51	136.36	2049
1831	2011-01-13T00:00:00	136.36	136.95	135	135	580
1832	2011-01-14T00:00:00	135	136	133.5	133.5	3
1833	2011-01-17T00:00:00	133.5	135	132	135	2251
1834	2011-01-18T00:00:00	135	134	132	134	1885
1835	2011-01-19T00:00:00	134	139.45	132	132	2401
1836	2011-01-20T00:00:00	132	131.99	128.52	131.88	2193
1837	2011-01-21T00:00:00	131.88	135	129.03	131.97	102
1838	2011-01-24T00:00:00	131.97	129	125.38	125.41	1069
1839	2011-01-25T00:00:00	125.41	129.49	122	122	7509
1840	2011-01-26T00:00:00	122	128.1	126	128.09	9357
1841	2011-01-27T00:00:00	128.09	134.49	131.25	134.49	6036
1842	2011-01-28T00:00:00	134.49	138.5	130.51	132.75	4037
1843	2011-01-31T00:00:00	132.75	135	131.28	134.08	596
1844	2011-02-01T00:00:00	134.08	135.49	132	134.73	2601
1845	2011-02-02T00:00:00	134.73	137	133	133.73	2761
1846	2011-02-03T00:00:00	133.73	134.99	133.25	134.99	8
1847	2011-02-04T00:00:00	134.99	135	132.25	135	101
1848	2011-02-07T00:00:00	135	137	133.15	135.5	605
1849	2011-02-08T00:00:00	135.5	137.5	136.94	136.98	300
1850	2011-02-09T00:00:00	136.98	138	136.5	136.95	505
1851	2011-02-10T00:00:00	136.95	136.5	136.35	136.35	100
1852	2011-02-11T00:00:00	136.35	140	130	136.55	5095
1853	2011-02-14T00:00:00	136.55	138.99	132.05	136.8	4534
1854	2011-02-15T00:00:00	136.8	137.98	136.5	137	2614
1855	2011-02-17T00:00:00	137	136.4	135.2	136	3031
1856	2011-02-18T00:00:00	136	139.9	136	138.56	2858
1857	2011-02-21T00:00:00	138.56	141.5	136.6	138.41	2426
1858	2011-02-22T00:00:00	138.41	136.5	136.5	136.5	626
1859	2011-02-23T00:00:00	136.5	137.9	133	136.5	24
1860	2011-02-24T00:00:00	136.5	137.5	132	133.12	3625
1861	2011-02-25T00:00:00	133.12	132	126.47	126.47	1577
1862	2011-02-28T00:00:00	126.47	127.9	120.3	125.33	6277
1863	2011-03-01T00:00:00	125.33	131.59	127	131.39	42481
1864	2011-03-02T00:00:00	131.39	132.39	128.11	129.47	4310
1865	2011-03-03T00:00:00	129.47	134.5	130	134.15	3685
1866	2011-03-04T00:00:00	134.15	136.89	130.01	131.48	6439
1867	2011-03-07T00:00:00	131.48	133.99	132	132.07	1402
1868	2011-03-08T00:00:00	132.07	134	131.6	133.46	2900
1869	2011-03-09T00:00:00	133.46	134.78	132	134	4710
1870	2011-03-10T00:00:00	134	135	133	134.57	2165
1871	2011-03-11T00:00:00	134.57	136.99	136.99	134.57	1
1872	2011-03-14T00:00:00	134.57	138	136.51	136.66	1838
1873	2011-03-15T00:00:00	136.66	137.8	134.5	135.78	2603
1874	2011-03-16T00:00:00	135.78	137.34	134.5	134.78	3629
1875	2011-03-17T00:00:00	134.78	137.9	132.07	136.89	2783
1876	2011-03-18T00:00:00	136.89	137.9	135.25	136.16	3892
1877	2011-03-21T00:00:00	136.16	136.69	133.27	136.16	5
1878	2011-03-22T00:00:00	136.16	136.8	134.1	135.13	2125
1879	2011-03-24T00:00:00	135.13	136.69	134	134.13	49377
1880	2011-03-25T00:00:00	134.13	137	136	136.64	2021
1881	2011-03-28T00:00:00	136.64	143	136.75	142.52	9706
1882	2011-03-29T00:00:00	142.52	144	137	139.92	8027
1883	2011-03-30T00:00:00	139.92	142	140	142	1416
1884	2011-03-31T00:00:00	142	143	140	141.75	9039
1885	2011-04-01T00:00:00	141.75	142.44	140.12	141.2	1202
1886	2011-04-04T00:00:00	141.2	141.51	140.57	141.46	753
1887	2011-04-05T00:00:00	141.46	142.79	141	141.63	973
1888	2011-04-06T00:00:00	141.63	141.89	140.8	140.8	1646
1889	2011-04-07T00:00:00	140.8	142.19	140	140.15	1280
1890	2011-04-08T00:00:00	140.15	141	141	140.15	40
1891	2011-04-11T00:00:00	140.15	141.78	141	141.2	450
1892	2011-04-12T00:00:00	141.2	140.5	138.11	138.99	3126
1893	2011-04-13T00:00:00	138.99	141.69	141.3	141.4	206
1894	2011-04-14T00:00:00	141.4	141.49	138.88	140.45	2320
1895	2011-04-15T00:00:00	140.45	141	139	139.06	608
1896	2011-04-18T00:00:00	139.06	141.25	139.1	139.44	2256
1897	2011-04-19T00:00:00	139.44	142	140.1	140.92	9872
1898	2011-04-20T00:00:00	140.92	147	141.5	144.69	6741
1899	2011-04-21T00:00:00	144.69	147.94	144.5	146.5	5169
1900	2011-04-22T00:00:00	146.5	147.9	146.5	147	4782
1901	2011-04-25T00:00:00	147	149.5	147	147.41	4393
1902	2011-04-26T00:00:00	147.41	148.4	145.1	145.96	3891
1903	2011-04-27T00:00:00	145.96	149.99	146.01	146.6	8052
1904	2011-04-28T00:00:00	146.6	153.93	147	149.83	62031
1905	2011-04-29T00:00:00	149.83	152	146	148.81	44345
1906	2011-05-02T00:00:00	148.81	148.5	144	144.43	10841
1907	2011-05-03T00:00:00	144.43	146.49	144	145.01	2530
1908	2011-05-04T00:00:00	145.01	144.25	142.1	143.68	5392
1909	2011-05-05T00:00:00	143.68	146	142	142.16	14268
1910	2011-05-06T00:00:00	142.16	142.99	140	141.01	7465
1911	2011-05-09T00:00:00	141.01	143	141.75	142.16	4711
1912	2011-05-10T00:00:00	142.16	144.88	142.6	143.25	3607
1913	2011-05-11T00:00:00	143.25	147.9	143.75	145.89	21789
1914	2011-05-12T00:00:00	145.89	147.66	144.99	145.16	10512
1915	2011-05-13T00:00:00	145.16	147.75	143.12	146.61	3509
1916	2011-05-16T00:00:00	146.61	149.9	146.5	148.54	6917
1917	2011-05-17T00:00:00	148.54	149.5	147.8	147.92	3224
1918	2011-05-18T00:00:00	147.92	148.68	147	147	2293
1919	2011-05-19T00:00:00	147	148	146.5	146.62	2780
1920	2011-05-20T00:00:00	146.62	147	146	146.21	7166
1921	2011-05-23T00:00:00	146.21	146.5	145.9	146.46	8490
1922	2011-05-24T00:00:00	146.46	149.07	146.15	148.05	10108
1923	2011-05-25T00:00:00	148.05	148.5	147.71	147.83	3408
1924	2011-05-26T00:00:00	147.83	148.88	147.8	148.02	3916
1925	2011-05-27T00:00:00	148.02	148.75	147	148.52	1836
1926	2011-05-30T00:00:00	148.52	150.5	149	149.15	3802
1927	2011-05-31T00:00:00	149.15	149.5	147	148.02	3997
1928	2011-06-01T00:00:00	148.02	149.98	149.45	149.47	2155
1929	2011-06-02T00:00:00	149.47	150	148	149.12	2019
1930	2011-06-03T00:00:00	149.12	149.8	148.81	148.99	2545
1931	2011-06-06T00:00:00	148.99	150.3	149	150.02	3837
1932	2011-06-07T00:00:00	150.02	153	150	152.24	6933
1933	2011-06-08T00:00:00	152.24	158.48	153	157.96	16180
1934	2011-06-09T00:00:00	157.96	160	157.25	158.76	6152
1935	2011-06-10T00:00:00	158.76	159	155	155.63	18847
1936	2011-06-13T00:00:00	155.63	157	153	153.58	14512
1937	2011-06-14T00:00:00	127.9	132.95	123.9	128.63	1770
1938	2011-06-15T00:00:00	128.63	127.15	123.5	123.54	3002
1939	2011-06-16T00:00:00	123.54	129	123	124.65	13183
1940	2011-06-17T00:00:00	124.65	126.95	122	123.47	2504
1941	2011-06-20T00:00:00	123.47	124	122	122.06	3016
1942	2011-06-21T00:00:00	122.06	121	119.5	119.99	1433
1943	2011-06-22T00:00:00	119.99	122	119.25	119.3	2125
1944	2011-06-23T00:00:00	119.3	119	117	117.6	11931
1945	2011-06-24T00:00:00	117.6	119	116.21	116.54	2386
1946	2011-06-27T00:00:00	116.54	118.4	115.1	116.54	181
1947	2011-06-28T00:00:00	116.54	118.1	112.1	114.08	305
1948	2011-06-29T00:00:00	114.08	117.5	115	115.9	818
1949	2011-06-30T00:00:00	115.9	117.8	114.5	115.12	419
1950	2011-07-01T00:00:00	115.12	120	117	119.11	545
1951	2011-07-04T00:00:00	119.11	123	119	122.88	2041
1952	2011-07-05T00:00:00	122.88	124.5	120.5	121.17	3243
1953	2011-07-06T00:00:00	121.17	123	119.1	119.18	509
1954	2011-07-07T00:00:00	119.18	122	119	122.1	5184
1955	2011-07-08T00:00:00	122.1	123	118.31	122.1	78
1956	2011-07-11T00:00:00	122.1	122.2	117	119.81	277
1957	2011-07-12T00:00:00	119.81	121.7	119.52	119.89	1995
1958	2011-07-13T00:00:00	119.89	121.99	117	118.59	1763
1959	2011-07-14T00:00:00	118.59	121	118.4	120.94	6415
1960	2011-07-15T00:00:00	120.94	123	120	121.04	5297
1961	2011-07-18T00:00:00	121.04	121	115	120.63	515
1962	2011-07-19T00:00:00	120.63	122	120.25	121.97	570
1963	2011-07-20T00:00:00	121.97	124	121	121.92	6465
1964	2011-07-21T00:00:00	121.92	124.4	121	123.97	14016
1965	2011-07-22T00:00:00	123.97	124.99	121.25	124.07	543
1966	2011-07-25T00:00:00	124.07	124.89	121.25	124.07	118
1967	2011-07-26T00:00:00	124.07	124.99	121.5	121.59	2067
1968	2011-07-27T00:00:00	121.59	124.75	121	124.06	24481
1969	2011-07-28T00:00:00	124.06	128.98	124.5	127.14	18092
1970	2011-07-29T00:00:00	127.14	131	127.1	128.76	3067
1971	2011-08-01T00:00:00	128.76	127.4	123.01	126.45	302
1972	2011-08-02T00:00:00	126.45	127	123.75	123.98	437
1973	2011-08-03T00:00:00	123.98	124.99	123	123.98	57
1974	2011-08-04T00:00:00	123.98	123.75	120	120.77	1089
1975	2011-08-05T00:00:00	120.77	116.25	116.1	116.21	1050
1976	2011-08-08T00:00:00	116.21	118	116	116.86	795
1977	2011-08-09T00:00:00	116.86	119	112.25	113.48	2626
1978	2011-08-10T00:00:00	113.48	119	114.1	118.1	3362
1979	2011-08-11T00:00:00	118.1	120	116.95	118.01	4024
1980	2011-08-12T00:00:00	118.01	120	119	119.93	351
1981	2011-08-15T00:00:00	119.93	119	119	119.93	202
1982	2011-08-16T00:00:00	119.93	119.5	118	119.93	11
1983	2011-08-17T00:00:00	119.93	118.75	114.1	115.61	540
1984	2011-08-18T00:00:00	115.61	118	115	117.27	1522
1985	2011-08-19T00:00:00	117.27	118.5	112	117.27	119
1986	2011-08-22T00:00:00	117.27	119.95	115	116.23	527
1987	2011-08-23T00:00:00	116.23	118.75	117	116.23	201
1988	2011-08-24T00:00:00	116.23	118	114.1	114.87	1643
1989	2011-08-25T00:00:00	114.87	117.9	114	114.3	2580
1990	2011-08-29T00:00:00	114.3	114.75	110.5	114.02	1550
1991	2011-08-30T00:00:00	114.02	117.49	116	117	365
1992	2011-09-05T00:00:00	117	118.8	118	118	1031
1993	2011-09-06T00:00:00	118	117.75	116	116.88	4334
1994	2011-09-07T00:00:00	116.88	117.45	115.2	115.39	1020
1995	2011-09-08T00:00:00	115.39	116	113.1	113.44	1301
1996	2011-09-09T00:00:00	113.44	113.5	108	110.46	6207
1997	2011-09-12T00:00:00	110.46	112	107.25	110.73	489
1998	2011-09-13T00:00:00	110.73	112	111	111	600
1999	2011-09-14T00:00:00	111	112	111.8	111.99	500
2000	2011-09-15T00:00:00	111.99	113.13	112.05	112.09	712
2001	2011-09-16T00:00:00	112.09	112	110.5	111.47	644
2002	2011-09-19T00:00:00	111.47	117.04	111	117.03	6175
2003	2011-09-20T00:00:00	117.03	122.88	122.75	122.88	9988
2004	2011-09-21T00:00:00	122.88	125.5	122.5	122.53	2454
2005	2011-09-22T00:00:00	122.53	123.01	119.51	119.51	700
2006	2011-09-23T00:00:00	119.51	121	119	119.03	212
2007	2011-09-26T00:00:00	119.03	118.05	117.01	118.03	5344
2008	2011-09-27T00:00:00	118.03	121	119.05	119.05	305
2009	2011-09-28T00:00:00	119.05	119.05	119.05	119.05	2
2010	2011-09-29T00:00:00	119.05	119.1	119	119	719
2011	2011-09-30T00:00:00	119	120	119	119	12
2012	2011-10-03T00:00:00	119	119	117.55	118.28	2167
2013	2011-10-04T00:00:00	118.28	118.5	118.5	118.5	608
2014	2011-10-05T00:00:00	118.5	118	115.1	118.5	77
2015	2011-10-06T00:00:00	118.5	117.6	117	117.31	2810
2016	2011-10-07T00:00:00	117.31	117	116.15	117	2101
2017	2011-10-10T00:00:00	117	119	117	118.14	1972
2018	2011-10-11T00:00:00	118.14	119	117.75	119	1820
2019	2011-10-12T00:00:00	119	120.9	118.5	118.5	1041
2020	2011-10-13T00:00:00	118.5	119.5	117.61	118.07	644
2021	2011-10-14T00:00:00	118.07	119	117.7	118.49	1277
2022	2011-10-17T00:00:00	118.49	119	118.5	119	618
2023	2011-10-18T00:00:00	119	123.98	119.11	121.99	1274
2024	2011-10-19T00:00:00	121.99	120.45	119	119	742
2025	2011-10-20T00:00:00	119	119.2	117	117	651
2026	2011-10-21T00:00:00	117	119	116	117	146
2027	2011-10-25T00:00:00	117	117	117	117	25
2028	2011-10-26T00:00:00	117	118	117	117.94	302
2029	2011-10-27T00:00:00	117.94	118.5	116.51	117.17	320
2030	2011-10-28T00:00:00	117.17	118	116	118	450
2031	2011-10-31T00:00:00	118	120	116.5	118	21
2032	2011-11-01T00:00:00	118	119	117.5	117.83	525
2033	2011-11-03T00:00:00	117.83	118.72	117	117	2061
2034	2011-11-04T00:00:00	117	116.51	116.21	117	22
2035	2011-11-10T00:00:00	117	117.5	117.4	117	11
2036	2011-11-11T00:00:00	117	122.5	118.25	119.94	1843
2037	2011-11-14T00:00:00	119.94	122.85	119.5	120.5	965
2038	2011-11-15T00:00:00	120.5	126.52	119.5	124.84	5302
2039	2011-11-16T00:00:00	124.84	127	118.61	127	1002
2040	2011-11-17T00:00:00	127	124.5	124.5	127	50
2041	2011-11-18T00:00:00	127	126	125	125.27	200
2042	2011-11-21T00:00:00	125.27	126	125	125	500
2043	2011-11-22T00:00:00	125	125.95	125	125.94	664
2044	2011-11-23T00:00:00	125.94	125.5	125.1	125.1	660
2045	2011-11-24T00:00:00	125.1	125	122	123.24	852
2046	2011-11-25T00:00:00	123.24	122	122	123.24	200
2047	2011-11-28T00:00:00	123.24	120.51	120.5	120.5	315
2048	2011-11-30T00:00:00	120.5	122.51	122.5	122.5	860
2049	2011-12-01T00:00:00	122.5	122.1	122	122.5	124
2050	2011-12-02T00:00:00	122.5	122	116.5	117.96	324
2051	2011-12-07T00:00:00	117.96	117.01	117	117.01	300
2052	2011-12-08T00:00:00	117.01	117.25	116	117	1406
2053	2011-12-09T00:00:00	117	122.49	118	117	104
2054	2011-12-12T00:00:00	117	122	121.9	117	100
2055	2011-12-14T00:00:00	117	122	121.5	121.5	312395
2056	2011-12-15T00:00:00	121.5	125	121.5	121.5	812
2057	2011-12-16T00:00:00	121.5	123	115.55	121.5	140
2058	2011-12-19T00:00:00	121.5	125	125	121.5	1
2059	2011-12-20T00:00:00	121.5	124.99	124.99	121.5	110
2060	2011-12-21T00:00:00	121.5	126	125.51	125.98	300
2061	2011-12-22T00:00:00	125.98	127.9	121	125.98	5
2062	2011-12-26T00:00:00	125.98	127	122	125.98	101
2063	2011-12-27T00:00:00	125.98	125	125	125.98	5
2064	2011-12-28T00:00:00	125.98	125.09	125	125	45000
2065	2011-12-30T00:00:00	125	125	122	122.18	1320
2066	2012-01-02T00:00:00	122.18	122.99	122.99	122.18	25
2067	2012-01-03T00:00:00	122.18	122	122	122.18	60
2068	2012-01-04T00:00:00	122.18	121.9	119	122.18	106
2069	2012-01-05T00:00:00	122.18	121	119.1	120.79	1030
2070	2012-01-06T00:00:00	120.79	120	120	120	250
2071	2012-01-09T00:00:00	120	120	119.1	120	200
2072	2012-01-10T00:00:00	120	117.5	117.5	120	2
2073	2012-01-11T00:00:00	120	119	119	120	41
2074	2012-01-12T00:00:00	120	119	119	119	707
2075	2012-01-17T00:00:00	119	120	119	119.52	1317
2076	2012-01-18T00:00:00	119.52	120	118.6	119.14	1887
2077	2012-01-19T00:00:00	119.14	120	120	120	833
2078	2012-01-20T00:00:00	120	121.1	121.01	121.06	530
2079	2012-01-23T00:00:00	121.06	123	123	121.06	1
2080	2012-01-24T00:00:00	121.06	123	121.9	122.09	1157
2081	2012-01-26T00:00:00	122.09	122.5	119.01	120.94	1420
2082	2012-01-27T00:00:00	120.94	121	120.5	120.94	436
2083	2012-01-30T00:00:00	120.94	121.5	121.05	121.05	1300
2084	2012-01-31T00:00:00	121.05	122.5	118	118.17	706
2085	2012-02-01T00:00:00	118.17	124.07	121.05	121.34	874
2086	2012-02-02T00:00:00	121.34	123	118.05	119.05	1320
2087	2012-02-03T00:00:00	119.05	122	118	121.3	1447
2088	2012-02-06T00:00:00	121.3	122.5	120	122.39	663
2089	2012-02-07T00:00:00	122.39	123.94	120.5	121	1111
2090	2012-02-08T00:00:00	121	121	120.51	120.6	895
2091	2012-02-09T00:00:00	120.6	125	122.93	125	3882
2092	2012-02-10T00:00:00	125	126.88	125	126.39	2046
2093	2012-02-13T00:00:00	126.39	128	123.75	128	706
2094	2012-02-14T00:00:00	128	125.25	125	125.06	259
2095	2012-02-15T00:00:00	125.06	131.31	129	131.31	2767
2096	2012-02-16T00:00:00	131.31	137.75	127	135.95	2924
2097	2012-02-17T00:00:00	135.95	133	130	130.29	2150
2098	2012-02-20T00:00:00	130.29	132	129	130.01	200
2099	2012-02-21T00:00:00	130.01	135.01	134.7	135.01	2992
2100	2012-02-22T00:00:00	135.01	134.99	132	132.24	364
2101	2012-02-23T00:00:00	132.24	134	131.5	132.24	36
2102	2012-02-27T00:00:00	132.24	135	132	132	749
2103	2012-02-28T00:00:00	132	133	132	133	330
2104	2012-02-29T00:00:00	133	134	133	133.91	839
2105	2012-03-01T00:00:00	133.91	134.95	133.75	134.85	1989
2106	2012-03-02T00:00:00	134.85	137	136.99	137	3950
2107	2012-03-05T00:00:00	137	142.45	137	138.03	897
2108	2012-03-06T00:00:00	138.03	141	140	140.74	1985
2109	2012-03-07T00:00:00	140.74	142.75	140	140.52	2648
2110	2012-03-08T00:00:00	140.52	140.7	140	140.7	235
2111	2012-03-09T00:00:00	140.7	141.8	139.7	141.01	1592
2112	2012-03-12T00:00:00	141.01	141	140.01	140.51	560
2113	2012-03-13T00:00:00	140.51	141	139.5	139.79	1501
2114	2012-03-14T00:00:00	139.79	146.77	140	145.11	7487
2115	2012-03-15T00:00:00	145.11	149	144	148.82	677
2116	2012-03-16T00:00:00	148.82	148	146	146.57	1062
2117	2012-03-19T00:00:00	146.57	145	139.26	142.99	2560
2118	2012-03-20T00:00:00	142.99	143	141	141	1150
2119	2012-03-21T00:00:00	141	144	141.5	142.72	500
2120	2012-03-22T00:00:00	142.72	143.89	143	142.72	110
2121	2012-03-26T00:00:00	142.72	145	144	145	500
2122	2012-03-27T00:00:00	145	144	143	143.99	250
2123	2012-03-28T00:00:00	143.99	144	142	142.23	790
2124	2012-03-29T00:00:00	142.23	144.85	144.85	142.23	45
2125	2012-03-30T00:00:00	142.23	145	145	142.23	125
2126	2012-04-02T00:00:00	142.23	143.5	143	143	555
2127	2012-04-03T00:00:00	143	145	139	140.38	248
2128	2012-04-04T00:00:00	140.38	145.3	143.5	144.21	211
2129	2012-04-05T00:00:00	144.21	145.45	144	145.22	697
2130	2012-04-06T00:00:00	145.22	145.9	144	144.53	286
2131	2012-04-09T00:00:00	144.53	144.98	142.42	144	2142
2132	2012-04-10T00:00:00	144	146.5	145.04	145.33	1220
2133	2012-04-11T00:00:00	145.33	144.99	143	144.9	4818
2134	2012-04-12T00:00:00	144.9	145.98	143	144.9	169
2135	2012-04-13T00:00:00	144.9	145.5	142.36	144.28	506
2136	2012-04-17T00:00:00	144.28	144	143	143.39	329
2137	2012-04-18T00:00:00	143.39	144.4	142	144.33	1665
2138	2012-04-19T00:00:00	144.33	144	144	144	450
2139	2012-04-20T00:00:00	144	144.99	144	144.84	1661
2140	2012-04-23T00:00:00	144.84	146	143	144.68	2017
2141	2012-04-24T00:00:00	144.68	147	146	146.36	1600
2142	2012-04-25T00:00:00	146.36	148.99	148.99	148.99	301
2143	2012-04-26T00:00:00	148.99	146.5	144.75	145.63	300
2144	2012-04-27T00:00:00	145.63	144.5	144.5	144.5	357
2145	2012-04-30T00:00:00	144.5	145	142.5	145	1100
2146	2012-05-02T00:00:00	145	152.25	152	152.25	2465
2147	2012-05-03T00:00:00	152.25	159.85	155	157.79	23612
2148	2012-05-04T00:00:00	157.79	158.2	154	155.43	16687
2149	2012-05-07T00:00:00	155.43	157	154	154.03	9367
2150	2012-05-08T00:00:00	154.03	156	153.25	153.45	2522
2151	2012-05-09T00:00:00	153.45	155.54	151.6	153.3	4106
2152	2012-05-10T00:00:00	153.3	154.9	152.7	153.69	830
2153	2012-05-11T00:00:00	153.69	153.5	151.6	152.65	1072
2154	2012-05-14T00:00:00	152.65	154.89	151.27	151.57	720
2155	2012-05-15T00:00:00	151.57	153	150	151.95	2136
2156	2012-05-16T00:00:00	151.95	151.99	150.5	151.21	2811
2157	2012-05-17T00:00:00	151.21	151	150	150.9	2057
2158	2012-05-18T00:00:00	150.9	150.01	149	149.01	2656
2159	2012-05-21T00:00:00	149.01	150.49	150.48	149.01	110
2160	2012-05-22T00:00:00	149.01	149.9	145	147.05	6828
2161	2012-05-23T00:00:00	147.05	148.99	145.55	145.83	1351
2162	2012-05-24T00:00:00	145.83	148	143.4	144.78	6278
2163	2012-05-25T00:00:00	144.78	145.45	143.5	144.11	2965
2164	2012-05-28T00:00:00	144.11	145	144.02	145.08	3612
2165	2012-05-29T00:00:00	145.08	145	144	144.06	4145
2166	2012-05-30T00:00:00	144.06	144	142.9	143.32	3634
2167	2012-05-31T00:00:00	143.32	143.66	143	143.16	976
2168	2012-06-01T00:00:00	143.16	143.85	143	143.66	2282
2169	2012-06-04T00:00:00	143.66	144	142.1	142.51	2220
2170	2012-06-05T00:00:00	142.51	143	141.5	142.2	4485
2171	2012-06-06T00:00:00	142.2	147	142.15	144.2	11545
2172	2012-06-07T00:00:00	144.2	145	143.11	144.29	5205
2173	2012-06-08T00:00:00	144.29	147.99	143.01	144.26	9530
2174	2012-06-11T00:00:00	144.26	145.5	144.2	144.41	13956
2175	2012-06-12T00:00:00	144.41	145.25	143.6	144.37	4983
2176	2012-06-13T00:00:00	144.37	149	145.19	146.13	9458
2177	2012-06-14T00:00:00	146.13	147.66	145.55	147.12	6868
2178	2012-06-15T00:00:00	147.12	148.3	146	146.79	16653
2179	2012-06-18T00:00:00	121.99	120	118.8	118.91	5966
2180	2012-06-19T00:00:00	118.91	119	118	118.58	2795
2181	2012-06-20T00:00:00	118.58	118	116	117.98	1955
2182	2012-06-21T00:00:00	117.98	117	115	115.81	2580
2183	2012-06-22T00:00:00	115.81	115.5	114	114.63	1129
2184	2012-06-25T00:00:00	114.63	116.25	114.1	116.25	2309
2185	2012-06-26T00:00:00	116.25	115.01	115	115	3111
2186	2012-06-27T00:00:00	115	116.5	115.5	115.67	2310
2187	2012-06-28T00:00:00	115.67	116.45	115.6	115.62	1399
2188	2012-06-29T00:00:00	115.62	116.2	115	115.08	1485
2189	2012-07-02T00:00:00	115.08	116	115	115.54	3083
2190	2012-07-03T00:00:00	115.54	116	115.25	115.63	2352
2191	2012-07-04T00:00:00	115.63	118.45	115.95	117.14	4468
2192	2012-07-05T00:00:00	117.14	121.85	117.85	120.76	6388
2193	2012-07-06T00:00:00	120.76	125	120.5	123.63	21812
2194	2012-07-09T00:00:00	123.63	124.45	123	123	3613
2195	2012-07-10T00:00:00	123	122.5	121.5	121.62	1910
2196	2012-07-11T00:00:00	121.62	122.55	121	122.5	2318
2197	2012-07-12T00:00:00	122.5	122.5	120.75	120.81	3195
2198	2012-07-13T00:00:00	120.81	121	120.5	120.63	2118
2199	2012-07-16T00:00:00	120.63	122.9	121.5	122	1995
2200	2012-07-17T00:00:00	122	122.9	121.5	122.85	1087
2201	2012-07-18T00:00:00	122.85	122.9	122	122.11	428
2202	2012-07-19T00:00:00	122.11	122.6	121	122.01	4123
2203	2012-07-20T00:00:00	122.01	122.5	120.25	120.47	2818
2204	2012-07-24T00:00:00	120.47	120.75	120.75	120.47	100
2205	2012-07-25T00:00:00	120.47	121	119	120.5	700
2206	2012-07-26T00:00:00	120.5	122	120	121.19	2000
2207	2012-07-27T00:00:00	121.19	120.5	119.5	119.98	6400
2208	2012-07-30T00:00:00	119.98	121	119.5	120.25	3100
2209	2012-07-31T00:00:00	120.25	122.4	119.5	121.54	5600
2210	2012-08-01T00:00:00	121.54	121.89	121	121.18	1100
2211	2012-08-02T00:00:00	121.18	122.1	120.7	120.84	3400
2212	2012-08-03T00:00:00	120.84	121	119.5	120.62	2200
2213	2012-08-06T00:00:00	120.62	120	119.75	120	1000
2214	2012-08-07T00:00:00	120	120.25	119.51	120.04	1000
2215	2012-08-08T00:00:00	120.04	122	120.3	122	4200
2216	2012-08-09T00:00:00	122	122.45	121.45	121.56	4400
2217	2012-08-10T00:00:00	121.56	120.8	120.75	120.76	600
2218	2012-08-13T00:00:00	120.76	121.5	120.6	121.48	2400
2219	2012-08-15T00:00:00	121.48	121.5	120	120.36	10200
2220	2012-08-16T00:00:00	120.36	120	120	120.36	200
2221	2012-08-23T00:00:00	120.36	123.5	121	123.13	20200
2222	2012-08-24T00:00:00	123.13	122.7	121.25	122.48	3100
2223	2012-08-27T00:00:00	122.48	123.5	122	123.46	6700
2224	2012-08-28T00:00:00	123.46	126.49	123.76	126.49	12000
2225	2012-08-29T00:00:00	126.49	132.81	126	132.81	38500
2226	2012-08-30T00:00:00	132.81	139.45	134.1	139.45	23800
2227	2012-08-31T00:00:00	139.45	146.42	142.1	146.42	46400
2228	2012-09-03T00:00:00	146.42	153	147.45	147.96	38400
2229	2012-09-04T00:00:00	147.96	145	140.57	140.59	7500
2230	2012-09-05T00:00:00	140.59	139.79	133.57	133.59	14600
2231	2012-09-06T00:00:00	133.59	134.85	127.65	131.51	2100
2232	2012-09-07T00:00:00	131.51	134.9	130.5	131	2300
2233	2012-09-10T00:00:00	131	130.04	129	129.43	600
2234	2012-09-11T00:00:00	129.43	132.5	130.25	130.25	1800
2235	2012-09-12T00:00:00	130.25	134.5	133	133.93	4400
2236	2012-09-13T00:00:00	133.93	133.73	130.35	132.67	12600
2237	2012-09-14T00:00:00	132.67	138.9	133.75	136.65	3000
2238	2012-09-17T00:00:00	136.65	140	136.5	139.59	7900
2239	2012-09-18T00:00:00	139.59	138.9	137.51	138.13	1800
2240	2012-09-19T00:00:00	138.13	139.7	133.31	139.7	700
2241	2012-09-20T00:00:00	139.7	136.01	134.51	135.06	4000
2242	2012-09-24T00:00:00	135.06	134.25	134	134	300
2243	2012-09-26T00:00:00	134	133.5	131.5	131.5	3900
2244	2012-09-28T00:00:00	131.5	135.8	133.95	135.45	1400
2245	2012-10-01T00:00:00	135.45	135	135	135.45	400
2246	2012-10-02T00:00:00	135.45	135	134.95	135	1000
2247	2012-10-03T00:00:00	135	134.69	131	131	2500
2248	2012-10-04T00:00:00	131	133.5	132	133	1300
2249	2012-10-05T00:00:00	133	132.3	131.1	132.29	2400
2250	2012-10-09T00:00:00	132.29	132.9	132.9	132.29	100
2251	2012-10-10T00:00:00	132.29	132.9	131.5	131.6	600
2252	2012-10-11T00:00:00	131.6	133.9	133	133.79	2000
2253	2012-10-12T00:00:00	133.79	135	134.95	135	700
2254	2012-10-15T00:00:00	135	135	134.01	134.51	900
2255	2012-10-16T00:00:00	134.51	132.3	132.3	132.3	500
2256	2012-10-17T00:00:00	132.3	134.48	132.5	134.42	4700
2257	2012-10-18T00:00:00	134.42	136.84	136	136.81	3100
2258	2012-10-19T00:00:00	136.81	139	131	132.72	5600
2259	2012-10-22T00:00:00	132.72	135.34	134	135.33	900
2260	2012-10-23T00:00:00	135.33	136	136	135.33	600
2261	2012-10-24T00:00:00	135.33	135.05	132.5	133.25	10700
2262	2012-10-30T00:00:00	133.25	135	135	133.25	100
2263	2012-10-31T00:00:00	133.25	135	132	132.5	600
2264	2012-11-01T00:00:00	132.5	134.22	133.75	133.89	1800
2265	2012-11-02T00:00:00	133.89	134.3	133	133.3	2600
2266	2012-11-05T00:00:00	133.3	134.8	133	133.55	6500
2267	2012-11-06T00:00:00	133.55	132.1	132.1	132.1	200
2268	2012-11-07T00:00:00	132.1	134	132.5	134	1300
2269	2012-11-08T00:00:00	134	132.76	132.7	132.72	500
2270	2012-11-12T00:00:00	132.72	134	132.5	132.5	300
2271	2012-11-14T00:00:00	132.5	134	134	134	500
2272	2012-11-16T00:00:00	134	136	132.5	136	10300
2273	2012-11-19T00:00:00	136	138	134.25	135.5	13900
2274	2012-11-20T00:00:00	135.5	135.6	135	135.16	2200
2275	2012-11-21T00:00:00	135.16	135.85	135	135.07	3000
2276	2012-11-22T00:00:00	135.07	140.44	135	137.6	39400
2277	2012-11-23T00:00:00	137.6	141.4	137.99	139.39	50600
2278	2012-11-26T00:00:00	139.39	142.4	139	139	13600
2279	2012-11-27T00:00:00	139	143	139.01	142.18	23200
2280	2012-11-28T00:00:00	142.18	141.99	140	140	1800
2281	2012-11-29T00:00:00	140	145	139.5	143.7	33700
2282	2012-11-30T00:00:00	143.7	147	143.5	145.81	25400
2283	2012-12-03T00:00:00	145.81	146.5	144.8	145.66	6500
2284	2012-12-04T00:00:00	145.66	148.21	145.05	145.73	20800
2285	2012-12-05T00:00:00	145.73	146.95	146	146.91	5500
2286	2012-12-06T00:00:00	146.91	148.66	146.66	148.1	11300
2287	2012-12-07T00:00:00	148.1	149	148	148.39	5000
2288	2012-12-10T00:00:00	148.39	148.22	147.05	147.21	4700
2289	2012-12-11T00:00:00	147.21	148	146.5	146.75	1900
2290	2012-12-12T00:00:00	146.75	147.6	144.92	145.32	4900
2291	2012-12-13T00:00:00	145.32	149.45	144.27	144.75	1500
2292	2012-12-14T00:00:00	144.75	145.89	144.25	144.76	7600
2293	2012-12-17T00:00:00	144.76	146.25	145	146.05	4200
2294	2012-12-18T00:00:00	146.05	148.25	147	147.6	9000
2295	2012-12-19T00:00:00	147.6	153	147.75	152.36	54200
2296	2012-12-20T00:00:00	152.36	152.75	151.75	152.29	13000
2297	2012-12-21T00:00:00	152.29	153	152	152.28	2100
2298	2012-12-24T00:00:00	152.28	152	151	151.63	3000
2299	2012-12-26T00:00:00	151.63	151.75	151	151.25	2300
2300	2012-12-27T00:00:00	151.25	153.95	151.5	153.5	7300
2301	2012-12-28T00:00:00	153.5	154.5	152	154.41	4200
2302	2012-12-31T00:00:00	154.41	155.75	152.6	154.08	5900
2303	2013-01-01T00:00:00	154.08	153	151.7	152	2700
2304	2013-01-02T00:00:00	152	151.8	148	148.4	6300
2305	2013-01-03T00:00:00	148.4	149.7	147	148.28	6600
2306	2013-01-04T00:00:00	148.28	151.6	150	150.3	5400
2307	2013-01-07T00:00:00	150.3	150	148.9	149.45	300
2308	2013-01-08T00:00:00	149.45	153.5	150.75	152.7	14400
2309	2013-01-09T00:00:00	152.7	152.9	152	152.9	700
2310	2013-01-10T00:00:00	152.9	153.35	151.5	152.88	7400
2311	2013-01-11T00:00:00	152.88	155	152	154.54	7600
2312	2013-01-14T00:00:00	154.54	156	153	155.26	4700
2313	2013-01-15T00:00:00	155.26	154.5	148.01	149.39	16700
2314	2013-01-16T00:00:00	149.39	151.45	150	150.55	4900
2315	2013-01-17T00:00:00	150.55	153	151	151.6	9700
2316	2013-01-18T00:00:00	151.6	158.39	152.6	156.74	17500
2317	2013-01-21T00:00:00	156.74	160	155	157.5	13400
2318	2013-01-22T00:00:00	157.5	157.5	155	156.61	7400
2319	2013-01-23T00:00:00	156.61	157.9	155.2	156.86	2900
2320	2013-01-24T00:00:00	156.86	157.5	156	156.94	12300
2321	2013-01-28T00:00:00	156.94	161	155	156.91	20400
2322	2013-01-29T00:00:00	156.91	156.5	155.3	156	4100
2323	2013-01-30T00:00:00	156	156.75	155.5	156.75	3300
2324	2013-01-31T00:00:00	156.75	156.75	155.5	155.66	1500
2325	2013-02-01T00:00:00	155.66	158	155	157.79	9700
2326	2013-02-04T00:00:00	157.79	165.67	158.5	165.67	36100
2327	2013-02-06T00:00:00	165.67	173.95	169	173.95	17900
2328	2013-02-07T00:00:00	173.95	175.5	171.84	172.07	21200
2329	2013-02-08T00:00:00	172.07	174.2	171.6	172.66	6600
2330	2013-02-11T00:00:00	172.66	178.45	174.8	176.7	11200
2331	2013-02-12T00:00:00	176.7	180	177.5	177.95	6500
2332	2013-02-13T00:00:00	177.95	179.99	178	178	5500
2333	2013-02-14T00:00:00	178	178	177.99	178	1000
2334	2013-02-15T00:00:00	178	177	175	175.25	2900
2335	2013-02-18T00:00:00	175.25	176.99	174.25	174.99	6900
2336	2013-02-19T00:00:00	174.99	174.3	174.25	174.25	400
2337	2013-02-20T00:00:00	174.25	176.5	175	175.1	4300
2338	2013-02-21T00:00:00	175.1	174.5	170	170.74	11800
2339	2013-02-22T00:00:00	170.74	172.5	170.5	172.5	2900
2340	2013-02-25T00:00:00	172.5	177	174.9	176.55	6400
2341	2013-02-26T00:00:00	176.55	177	171	171.64	4000
2342	2013-02-27T00:00:00	171.64	175	173	175	2400
2343	2013-02-28T00:00:00	175	182.26	175	180.3	6300
2344	2013-03-01T00:00:00	180.3	185	180	182.85	7500
2345	2013-03-04T00:00:00	182.85	184	178.5	183.92	5400
2346	2013-03-05T00:00:00	183.92	188	182.25	186.78	19000
2347	2013-03-06T00:00:00	186.78	189.9	185	185.03	8300
2348	2013-03-07T00:00:00	185.03	187.75	186	187	6900
2349	2013-03-08T00:00:00	187	187.2	186	186.82	2400
2350	2013-03-11T00:00:00	186.82	186.01	184	184.1	6900
2351	2013-03-12T00:00:00	184.1	187	182.15	186	5000
2352	2013-03-13T00:00:00	186	185.5	183	185.2	5300
2353	2013-03-14T00:00:00	185.2	185.5	182.8	185.5	3600
2354	2013-03-15T00:00:00	185.5	189	185.01	187.84	2800
2355	2013-03-18T00:00:00	187.84	189	181.11	188.75	1500
2356	2013-03-19T00:00:00	188.75	187	185	186	5900
2357	2013-03-21T00:00:00	186	188.99	187	188	300
2358	2013-03-22T00:00:00	188	190.1	188	188	1600
2359	2013-03-25T00:00:00	188	191	189.97	191	2000
2360	2013-03-26T00:00:00	191	188.15	188.15	191	100
2361	2013-03-29T00:00:00	191	192	191	191.5	600
2362	2013-04-01T00:00:00	191.5	192.7	188	188	1300
2363	2013-04-02T00:00:00	188	188.05	187	188.05	1800
2364	2013-04-03T00:00:00	188.05	185.21	185.21	188.05	100
2365	2013-04-04T00:00:00	188.05	186.98	180	184	2600
2366	2013-04-05T00:00:00	184	183	181.5	181.5	2800
2367	2013-04-08T00:00:00	181.5	180.05	176	176	3200
2368	2013-04-09T00:00:00	176	182	178.9	181.93	3100
2369	2013-04-10T00:00:00	181.93	187.5	181	183.64	5700
2370	2013-04-11T00:00:00	183.64	192.82	185	192.82	7300
2371	2013-04-12T00:00:00	192.82	194.5	189.09	189.38	2700
2372	2013-04-15T00:00:00	189.38	198.84	191	197.03	62500
2373	2013-04-16T00:00:00	197.03	197	187.18	187.18	106800
2374	2013-04-17T00:00:00	187.18	183	177.83	177.85	41200
2375	2013-04-18T00:00:00	177.85	182.4	171	180.83	27900
2376	2013-04-19T00:00:00	180.83	186.85	182	185.14	9800
2377	2013-04-22T00:00:00	185.14	187.75	186	186.87	2700
2378	2013-04-23T00:00:00	186.87	191	188.01	189.36	5600
2379	2013-04-24T00:00:00	189.36	189.5	186	189.5	4300
2380	2013-04-25T00:00:00	189.5	192.4	190	191.33	1600
2381	2013-04-26T00:00:00	191.33	193	191.1	192.58	2400
2382	2013-04-29T00:00:00	192.58	194	189	190.18	3800
2383	2013-04-30T00:00:00	190.18	199.68	190.5	199.68	19600
2384	2013-05-02T00:00:00	199.68	209.66	209.66	209.66	400
2385	2013-05-03T00:00:00	209.66	220.14	219.99	220.14	26800
2386	2013-05-06T00:00:00	220.14	229	221	223.9	60500
2387	2013-05-07T00:00:00	223.9	222.75	220	221.72	5600
2388	2013-05-08T00:00:00	221.72	230	223.25	226.3	62200
2389	2013-05-09T00:00:00	226.3	227	221	224.02	8300
2390	2013-05-10T00:00:00	224.02	225	220	222.36	12600
2391	2013-05-13T00:00:00	222.36	224	222.25	223.7	10800
2392	2013-05-14T00:00:00	223.7	225.5	223.5	224.75	7000
2393	2013-05-15T00:00:00	224.75	226.8	224.7	225.04	7900
2394	2013-05-16T00:00:00	225.04	226.5	225	225.04	10000
2395	2013-05-17T00:00:00	225.04	236.29	226	236.29	22100
2396	2013-05-20T00:00:00	236.29	248.1	240	248.1	6100
2397	2013-05-21T00:00:00	248.1	260.5	240	242.95	38300
2398	2013-05-22T00:00:00	242.95	249	240	247.2	9200
2399	2013-05-23T00:00:00	247.2	252.99	249.98	252.02	12800
2400	2013-05-24T00:00:00	252.02	255	250	255	8100
2401	2013-05-27T00:00:00	255	255	249	250.89	9500
2402	2013-05-28T00:00:00	250.89	253.74	250	252.31	7500
2403	2013-05-29T00:00:00	252.31	263	253	254.25	35100
2404	2013-05-30T00:00:00	254.25	264	256.9	261.74	17900
2405	2013-05-31T00:00:00	261.74	267.85	261.15	265.11	5600
2406	2013-06-03T00:00:00	265.11	278.36	273	274.9	37100
2407	2013-06-04T00:00:00	274.9	282	275	281.15	25400
2408	2013-06-05T00:00:00	281.15	285	278.15	278.37	11200
2409	2013-06-06T00:00:00	278.37	283	275	280.29	15300
2410	2013-06-07T00:00:00	280.29	282	275.1	279.54	25000
2411	2013-06-10T00:00:00	217.63	225	218	221.12	25100
2412	2013-06-11T00:00:00	221.12	221.04	218.03	219.2	6500
2413	2013-06-12T00:00:00	219.2	219.2	211.01	214.29	7900
2414	2013-06-13T00:00:00	214.29	216.9	210.1	210.2	7000
2415	2013-06-14T00:00:00	210.2	210.5	203	204.09	8200
2416	2013-06-17T00:00:00	204.09	202	201	201.52	3900
2417	2013-06-18T00:00:00	201.52	201	198	199.6	3900
2418	2013-06-19T00:00:00	199.6	199.1	198.2	199.02	2000
2419	2013-06-20T00:00:00	199.02	202	197.3	199.1	5800
2420	2013-06-21T00:00:00	199.1	196.96	191	191.11	6000
2421	2013-06-24T00:00:00	191.11	187	181.63	181.63	8100
2422	2013-06-25T00:00:00	181.63	184.96	181.55	184.23	1700
2423	2013-06-26T00:00:00	184.23	189.9	180.11	186.06	3400
2424	2013-06-27T00:00:00	186.06	186	184	184	1700
2425	2013-06-28T00:00:00	184	184	181.05	181.14	1600
2426	2013-07-01T00:00:00	181.14	184.75	181	183.5	600
2427	2013-07-02T00:00:00	183.5	192.67	184.76	192.67	9100
2428	2013-07-03T00:00:00	192.67	197	190	194.75	2300
2429	2013-07-04T00:00:00	194.75	194	192.2	192.21	500
2430	2013-07-05T00:00:00	192.21	196	190.3	195	1000
2431	2013-07-08T00:00:00	195	198	193.87	195	3500
2432	2013-07-09T00:00:00	195	196	191	192.17	4900
2433	2013-07-10T00:00:00	192.17	193.1	190.25	192	2400
2434	2013-07-11T00:00:00	192	193	190.08	190.47	1900
2435	2013-07-12T00:00:00	190.47	195.49	191	191.5	2100
2436	2013-07-15T00:00:00	191.5	194	191.5	192.38	3000
2437	2013-07-16T00:00:00	192.38	190.75	190.47	190.68	800
2438	2013-07-17T00:00:00	190.68	191	189.05	189.38	5200
2439	2013-07-18T00:00:00	189.38	192	190	190	800
2440	2013-07-19T00:00:00	190	191.1	190	191.1	2400
2441	2013-07-22T00:00:00	191.1	194.6	192	194.59	6200
2442	2013-07-23T00:00:00	194.59	194.59	193	193.54	600
2443	2013-07-24T00:00:00	193.54	197.76	193	195.7	3000
2444	2013-07-25T00:00:00	195.7	198	195.02	195.5	3300
2445	2013-07-26T00:00:00	195.5	201.7	193	195.1	6800
2446	2013-07-29T00:00:00	195.1	204.85	196.01	204.85	7900
2447	2013-07-30T00:00:00	204.85	213.98	205	208.88	7100
2448	2013-07-31T00:00:00	208.88	210	206.79	207.75	7100
2449	2013-08-01T00:00:00	207.75	205.67	198	202.65	6600
2450	2013-08-05T00:00:00	202.65	198	195.01	196.03	3100
2451	2013-08-06T00:00:00	196.03	199	194	194.5	1900
2452	2013-08-07T00:00:00	194.5	204.22	197	204.22	4400
2453	2013-08-12T00:00:00	204.22	214.43	205.1	214.43	3700
2454	2013-08-13T00:00:00	214.43	224.95	216	220.07	14400
2455	2013-08-15T00:00:00	220.07	221	215	219.5	4600
2456	2013-08-16T00:00:00	219.5	219.45	216.21	218.37	5300
2457	2013-08-19T00:00:00	218.37	217	207.48	208.42	10500
2458	2013-08-20T00:00:00	208.42	208	205.15	205.58	1800
2459	2013-08-21T00:00:00	205.58	200	197	197.15	29400
2460	2013-08-22T00:00:00	197.15	199.99	193.15	196.67	17200
2461	2013-08-23T00:00:00	196.67	199	196.1	197	3100
2462	2013-08-26T00:00:00	197	202.99	199	199	3100
2463	2013-08-27T00:00:00	199	200	197	197	1000
2464	2013-08-28T00:00:00	197	197	193	193	1800
2465	2013-08-29T00:00:00	193	198.1	194	194.33	3800
2466	2013-08-30T00:00:00	194.33	200	198	198	18000
2467	2013-09-02T00:00:00	198	195.9	191.5	192.81	4900
2468	2013-09-03T00:00:00	192.81	197	194.5	195.75	200
2469	2013-09-04T00:00:00	195.75	197	193.5	195.36	7900
2470	2013-09-05T00:00:00	195.36	202.94	193	201.96	9400
2471	2013-09-06T00:00:00	201.96	202.95	199	199	9600
2472	2013-09-09T00:00:00	199	199.5	197	199.5	4400
2473	2013-09-10T00:00:00	199.5	203	201	202	21000
2474	2013-09-11T00:00:00	202	206	200	204.33	1700
2475	2013-09-12T00:00:00	204.33	207.95	199.22	201.21	10900
2476	2013-09-13T00:00:00	201.21	202	201.25	201.63	200
2477	2013-09-16T00:00:00	201.63	200.01	195	199.68	1100
2478	2013-09-17T00:00:00	199.68	202	201.01	202	1400
2479	2013-09-18T00:00:00	202	204.8	202	202	18000
2480	2013-09-19T00:00:00	202	202	201.1	201.92	700
2481	2013-09-20T00:00:00	201.92	205	202	204.12	4800
2482	2013-09-23T00:00:00	204.12	208	202	206.56	4700
2483	2013-09-24T00:00:00	206.56	206.3	202	202	6600
2484	2013-09-25T00:00:00	202	205	201	204.33	900
2485	2013-09-26T00:00:00	204.33	202.6	202	202.17	1600
2486	2013-09-27T00:00:00	202.17	202.25	202	202.08	1700
2487	2013-09-30T00:00:00	202.08	202.95	200.1	201	7300
2488	2013-10-01T00:00:00	201	203	200	201.31	2400
2489	2013-10-02T00:00:00	201.31	206	203	204.55	2400
2490	2013-10-03T00:00:00	204.55	202.48	201.1	202	32900
2491	2013-10-04T00:00:00	202	202	200.6	201.59	3900
2492	2013-10-07T00:00:00	201.59	201.75	200.15	201.75	1100
2493	2013-10-08T00:00:00	201.75	202	201	201.33	3000
2494	2013-10-09T00:00:00	201.33	201.9	200.5	201.9	2900
2495	2013-10-10T00:00:00	201.9	202.25	201	201.5	1000
2496	2013-10-11T00:00:00	201.5	203	203	203	300
2497	2013-10-14T00:00:00	203	202.5	201.5	202	1100
2498	2013-10-21T00:00:00	202	204.99	204.97	204.99	500
2499	2013-10-22T00:00:00	204.99	205.9	202.5	203.51	2000
2500	2013-10-23T00:00:00	203.51	206.88	204	204.5	1200
2501	2013-10-24T00:00:00	204.5	203	200.56	201	2700
2502	2013-10-25T00:00:00	201	205	202	202.47	4900
2503	2013-10-28T00:00:00	202.47	206	202	205.5	1700
2504	2013-10-29T00:00:00	205.5	205	202	202	7900
2505	2013-10-30T00:00:00	202	202.1	200	200	3400
2506	2013-10-31T00:00:00	200	202	199	201	2500
2507	2013-11-01T00:00:00	201	204	201	202	2800
2508	2013-11-04T00:00:00	202	202	201.25	201.25	1500
2509	2013-11-05T00:00:00	203.99	206.98	203	205.5	5900
2510	2013-11-06T00:00:00	206	206	205	205.83	4700
2511	2013-11-07T00:00:00	205.01	208.01	205	208	3500
2512	2013-11-08T00:00:00	205.2	205.2	205.2	208	100
2513	2013-11-11T00:00:00	208	208	208	208	500
2514	2013-11-12T00:00:00	208	210	203.5	208	5400
2515	2013-11-13T00:00:00	208	209.95	206	207	1600
2516	2013-11-18T00:00:00	209	212	209	210	5900
2517	2013-11-19T00:00:00	214	216.4	214	216.05	5200
2518	2013-11-20T00:00:00	219.4	226.85	217.5	226.51	12500
2519	2013-11-21T00:00:00	230	235	226.01	227.06	4000
2520	2013-11-22T00:00:00	227	229	227	228.43	2700
2521	2013-11-25T00:00:00	230	230	222.21	227	3800
2522	2013-11-26T00:00:00	227	228	224	226.77	5700
2523	2013-11-27T00:00:00	226	228	226	226	900
2524	2013-11-28T00:00:00	227	232	227	229.94	13300
2525	2013-11-29T00:00:00	230	241.43	230	241.43	9300
2526	2013-12-02T00:00:00	240	246	242	242.09	7300
2527	2013-12-03T00:00:00	244	245	243	244	3800
2528	2013-12-04T00:00:00	244	244	244	244	400
2529	2013-12-05T00:00:00	239.13	256.2	239.13	256.05	20300
2530	2013-12-06T00:00:00	268.85	268.85	260.01	260.01	5900
2531	2013-12-09T00:00:00	270	273	265	269	9800
2532	2013-12-10T00:00:00	269	269	267	267	5400
2533	2013-12-11T00:00:00	270	275	268	268.98	2600
2534	2013-12-12T00:00:00	267.01	267.01	257.9	262.74	10200
2535	2013-12-13T00:00:00	255.13	258.85	254.9	255.56	2000
2536	2013-12-16T00:00:00	253.5	254.99	245	246.42	14400
2537	2013-12-17T00:00:00	247	249.99	247	249	1900
2538	2013-12-18T00:00:00	247	249.98	247	248.6	2000
2539	2013-12-19T00:00:00	245	248.5	245	246.5	1300
2540	2013-12-20T00:00:00	241.01	250	241.01	248.5	1000
2541	2013-12-23T00:00:00	248	248.01	240	241.05	2900
2542	2013-12-24T00:00:00	242	242	240.07	240.07	1000
2543	2013-12-26T00:00:00	240.1	252.07	240.1	252.07	6400
2544	2013-12-27T00:00:00	264	264	255	259.8	1700
2545	2013-12-30T00:00:00	272	272	272	272	1000
2546	2013-12-31T00:00:00	265	271.99	259	262.24	8100
2547	2014-01-01T00:00:00	260	261	258.25	258.54	3500
2548	2014-01-02T00:00:00	265	265	265	265	100
2549	2014-01-03T00:00:00	258.02	263	258.02	259	1600
2550	2014-01-06T00:00:00	264.9	266	262	262.14	9600
2551	2014-01-07T00:00:00	265.74	267	262	265.63	4900
2552	2014-01-08T00:00:00	269.8	269.8	265	268.2	5100
2553	2014-01-09T00:00:00	266.01	268	264	264.67	3100
2554	2014-01-10T00:00:00	265	265	261	261.67	800
2555	2014-01-13T00:00:00	265	266	262.5	263.31	1600
2556	2014-01-15T00:00:00	267.48	272.99	265	265	3200
2557	2014-01-16T00:00:00	264.9	265.95	262	265.95	800
2558	2014-01-17T00:00:00	266.95	278.94	266.5	269.62	11100
2559	2014-01-20T00:00:00	277	277	268	272	7200
2560	2014-01-21T00:00:00	270	274	268.3	272.66	5400
2561	2014-01-22T00:00:00	274	274	270	273	10000
2562	2014-01-23T00:00:00	268	285	268	278.15	14500
2563	2014-01-24T00:00:00	278.91	292.05	276	286.87	25100
2564	2014-01-27T00:00:00	292	296	272.53	275.14	10000
2565	2014-01-28T00:00:00	266	272	265.9	268.43	5900
2566	2014-01-29T00:00:00	277.5	277.5	266.5	274.5	1000
2567	2014-01-30T00:00:00	275	276	267	269	4100
2568	2014-01-31T00:00:00	271	276.76	270	276.76	800
2569	2014-02-03T00:00:00	274.7	274.7	269	272	800
2570	2014-02-04T00:00:00	270	272	269	270	3900
2571	2014-02-06T00:00:00	268.05	270	267	269.1	4800
2572	2014-02-07T00:00:00	268.01	270	265	265	2100
2573	2014-02-10T00:00:00	263	266.66	258.01	258.01	5300
2574	2014-02-11T00:00:00	267	267	262	265	2200
2575	2014-02-12T00:00:00	268.99	268.99	268.99	268.99	200
2576	2014-02-13T00:00:00	260.75	267	260.75	267	1900
2577	2014-02-14T00:00:00	266.99	266.99	260	260.26	7600
2578	2014-02-17T00:00:00	264.99	264.99	260	260.89	3300
2579	2014-02-18T00:00:00	260.25	263.5	258	263.5	1600
2580	2014-02-19T00:00:00	263.5	265	263.25	263.25	5700
2581	2014-02-20T00:00:00	263.1	263.1	263	263	3500
2582	2014-02-21T00:00:00	266	266	263	265.37	8000
2583	2014-02-24T00:00:00	266	278.63	266	278	17200
2584	2014-02-25T00:00:00	290	290	272	285.09	3900
2585	2014-02-26T00:00:00	288.9	299	271	280.05	51400
2586	2014-02-27T00:00:00	284.97	288	275.02	279	10000
2587	2014-02-28T00:00:00	276.66	279.77	275	279.77	1100
2588	2014-03-03T00:00:00	283	283	276	277.05	1400
2589	2014-03-04T00:00:00	282	282	282	282	500
2590	2014-03-05T00:00:00	280.4	280.6	280	280.29	1800
2591	2014-03-06T00:00:00	280	281	280	280.11	2300
2592	2014-03-07T00:00:00	282	286.89	280	284	4300
2593	2014-03-10T00:00:00	280.5	287	280.1	285.33	3100
2594	2014-03-11T00:00:00	283	292	283	292	3900
2595	2014-03-12T00:00:00	294	295	286.01	286.65	6200
2596	2014-03-13T00:00:00	293.99	293.99	287	287.85	5800
2597	2014-03-14T00:00:00	290	290	282.55	288.88	4200
2598	2014-03-17T00:00:00	288	290	288	288.9	1400
2599	2014-03-18T00:00:00	288.98	299	288	295	14800
2600	2014-03-19T00:00:00	291	295	291	292.5	4800
2601	2014-03-20T00:00:00	294.99	294.99	292	292	2400
2602	2014-03-21T00:00:00	291	291.25	290.15	291	4200
2603	2014-03-24T00:00:00	293	293	289.75	291.25	900
2604	2014-03-25T00:00:00	291	292	290	290.39	2400
2605	2014-03-26T00:00:00	290.01	292.11	290	290.07	5500
2606	2014-03-27T00:00:00	291	291	290.51	290.51	300
2607	2014-03-28T00:00:00	293.4	293.4	291	292.5	1600
2608	2014-03-31T00:00:00	292	295	292	292.6	1900
2609	2014-04-01T00:00:00	294	298.99	294	298.23	7000
2610	2014-04-02T00:00:00	299	302.99	299	302	3500
2611	2014-04-03T00:00:00	298.5	304.35	298.5	302	17100
2612	2014-04-04T00:00:00	301	305	301	305	200
2613	2014-04-07T00:00:00	305	313.5	305	309.93	7600
2614	2014-04-08T00:00:00	311	325.42	311	322.77	39900
2615	2014-04-09T00:00:00	325	325.99	318.25	318.59	5000
2616	2014-04-10T00:00:00	323	323.75	318	320	4200
2617	2014-04-11T00:00:00	325	325	318	318.01	9100
2618	2014-04-14T00:00:00	315	318	315	317.25	6100
2619	2014-04-15T00:00:00	319.99	319.99	311.5	315.87	7000
2620	2014-04-16T00:00:00	310.51	315	310	314	5300
2621	2014-04-17T00:00:00	310	316.49	309	309.77	7800
2622	2014-04-18T00:00:00	305	312	302.5	310.66	2000
2623	2014-04-21T00:00:00	312	323.85	312	319.53	22800
2624	2014-04-22T00:00:00	323	323	319.99	322	6600
2625	2014-04-23T00:00:00	323	325	314	315.38	8500
2626	2014-04-24T00:00:00	319	320.88	315.01	317	2100
2627	2014-04-28T00:00:00	315	317	313	316.59	4400
2628	2014-04-29T00:00:00	317	317	310	315	4800
2629	2014-04-30T00:00:00	315	328	315	321.1	19800
2630	2014-05-02T00:00:00	305.05	305.05	305.05	305.05	2300
2631	2014-05-05T00:00:00	289.8	289.8	289.8	289.8	3600
2632	2014-05-06T00:00:00	275.31	275.31	275.31	275.31	1400
2633	2014-05-07T00:00:00	261.55	261.55	261.55	261.55	800
2634	2014-05-08T00:00:00	248.48	256.5	248.48	252.01	93000
2635	2014-05-09T00:00:00	253.1	258.4	253	255.94	33000
2636	2014-05-12T00:00:00	255.9	257	252.6	253.18	10100
2637	2014-05-13T00:00:00	250.71	254.85	250.71	251	4100
2638	2014-05-14T00:00:00	253.2	255	252.1	254.38	21100
2639	2014-05-15T00:00:00	256.3	257.74	252	253.74	7500
2640	2014-05-16T00:00:00	252.53	253.95	250	253.95	16100
2641	2014-05-19T00:00:00	256.8	256.8	253	253.44	7200
2642	2014-05-20T00:00:00	256	256	251	253.1	4500
2643	2014-05-21T00:00:00	252.99	255.5	251.05	253.81	18300
2644	2014-05-22T00:00:00	251.65	254	251.25	253	3000
2645	2014-05-23T00:00:00	253.5	256	252.35	252.83	4200
2646	2014-05-26T00:00:00	254.8	255	250	251.54	6300
2647	2014-05-27T00:00:00	252.1	252.1	250	251.07	7000
2648	2014-05-28T00:00:00	250	252.25	250	251.17	4200
2649	2014-05-29T00:00:00	250.26	252.6	250	251	10800
2650	2014-05-30T00:00:00	252.5	254.7	251.17	252.09	11400
2651	2014-06-02T00:00:00	251.99	264.69	251.99	263.55	30600
2652	2014-06-03T00:00:00	264.75	267	252	255.58	20900
2653	2014-06-04T00:00:00	252.15	262.5	252.15	261	12500
2654	2014-06-05T00:00:00	259.01	261.8	258.99	259.66	21300
2655	2014-06-06T00:00:00	258.9	259.85	253.5	255.77	6100
2656	2014-06-09T00:00:00	255.1	260.2	255.1	260.15	5700
2657	2014-06-10T00:00:00	261	263.89	260	260.49	12400
2658	2014-06-11T00:00:00	261	262	260	261.12	14600
2659	2014-06-12T00:00:00	261.11	274.01	261.1	272.02	43400
2660	2014-06-13T00:00:00	275	276	268.5	270.5	26100
2661	2014-06-16T00:00:00	252.01	252.01	247.48	247.69	20700
2662	2014-06-17T00:00:00	247.99	248	235.31	235.41	13000
2663	2014-06-18T00:00:00	236.5	237	227	228.9	5600
2664	2014-06-19T00:00:00	228	229	218.9	222	7300
2665	2014-06-20T00:00:00	227	227	220.5	221.22	7900
2666	2014-06-23T00:00:00	220	230	214.01	228.99	7700
2667	2014-06-24T00:00:00	230	232	230	231.91	8600
2668	2014-06-25T00:00:00	230.1	231.9	230	230.04	9500
2669	2014-06-26T00:00:00	232	232	230.5	231.25	1100
2670	2014-06-27T00:00:00	228	228	228	228	200
2671	2014-06-30T00:00:00	232.9	233	229	229.91	4000
2672	2014-07-01T00:00:00	230.01	230.99	229	229.3	1300
2673	2014-07-02T00:00:00	229	229	229	229	700
2674	2014-07-03T00:00:00	229	231	229	230.63	800
2675	2014-07-04T00:00:00	231.95	232.01	231.95	231.97	2800
2676	2014-07-07T00:00:00	233	235.5	230	230.67	10600
2677	2014-07-08T00:00:00	232.1	232.1	232.1	230.67	100
2678	2014-07-09T00:00:00	230	234.98	230	234.94	1400
2679	2014-07-10T00:00:00	233	233.4	232	232.73	1200
2680	2014-07-11T00:00:00	230.5	230.5	230.5	230.5	1000
2681	2014-07-14T00:00:00	233	233.5	230.5	230.5	2900
2682	2014-07-15T00:00:00	231	231	230	230	1000
2683	2014-07-16T00:00:00	231	233.25	231	233.25	3300
2684	2014-07-17T00:00:00	233	239	233	238.01	13600
2685	2014-07-18T00:00:00	237	243	234.01	240.5	6200
2686	2014-07-21T00:00:00	245.2	252.52	245.2	252.52	13300
2687	2014-07-22T00:00:00	255.1	260.1	247	249.88	38000
2688	2014-07-23T00:00:00	250	250	238.01	240.16	5900
2689	2014-07-24T00:00:00	245	245	236.1	239.99	5300
2690	2014-07-28T00:00:00	235	236.9	233	233.92	7600
2691	2014-08-04T00:00:00	228.5	232	225	226	8900
2692	2014-08-05T00:00:00	226	226.5	225	226.25	2900
2693	2014-08-06T00:00:00	224	226	224	225.5	6100
2694	2014-08-07T00:00:00	226	227	226	227	1000
2695	2014-08-08T00:00:00	228	229.1	227.55	227.86	4000
2696	2014-08-11T00:00:00	220	220	216.47	216.87	3600
2697	2014-08-12T00:00:00	209.15	222	209	218.69	9000
2698	2014-08-13T00:00:00	219.05	220.5	219	219	8100
2699	2014-08-15T00:00:00	220	221	219	219.5	3300
2700	2014-08-18T00:00:00	220	224	220	221.33	700
2701	2014-08-19T00:00:00	217	217.1	217	217	1000
2702	2014-08-20T00:00:00	224	227.85	224	227.85	14700
2703	2014-08-21T00:00:00	234.88	239.24	234.88	239.24	6000
2704	2014-08-22T00:00:00	250	251	242	242.81	20800
2705	2014-08-25T00:00:00	243	245	242	243.81	14200
2706	2014-08-26T00:00:00	241.5	245	241.5	242.1	3800
2707	2014-08-27T00:00:00	240	240	238	239.88	10500
2708	2014-08-28T00:00:00	238	240	235	240	15500
2709	2014-08-29T00:00:00	245	252	243	252	111300
2710	2014-09-01T00:00:00	242.22	242.22	242.22	252	18100
2711	2014-09-02T00:00:00	249	249	245	245.35	28400
2712	2014-09-03T00:00:00	247	250.5	247	250	11000
2713	2014-09-04T00:00:00	248	252.9	248	249.05	5300
2714	2014-09-05T00:00:00	252.95	252.95	249	249	1000
2715	2014-09-08T00:00:00	247	249	246	247.4	1600
2716	2014-09-09T00:00:00	248	259.77	248	259.77	12900
2717	2014-09-10T00:00:00	260	272.75	260	272.75	28900
2718	2014-09-11T00:00:00	279	286.38	279	286.38	53000
2719	2014-09-12T00:00:00	292	295	280.02	286.57	31100
2720	2014-09-15T00:00:00	281.11	281.11	275.01	275.01	2400
2721	2014-09-16T00:00:00	272	280	272	280	2100
2722	2014-09-17T00:00:00	279.9	281	277	280.18	20700
2723	2014-09-18T00:00:00	280	290	280	282.33	5700
2724	2014-09-19T00:00:00	286	291	279.8	279.85	14100
2725	2014-09-22T00:00:00	279.85	280	275.6	280	2900
2726	2014-09-23T00:00:00	283.7	294	283.7	291	31200
2727	2014-09-24T00:00:00	305.55	305.55	302.05	305.55	32400
2728	2014-09-25T00:00:00	320.82	320.82	307.71	320.82	30600
2729	2014-09-26T00:00:00	327	328	304.78	305.61	8800
2730	2014-09-29T00:00:00	300.5	300.5	290.33	290.33	3600
2731	2014-09-30T00:00:00	286.5	290.97	275.9	289.32	2200
2732	2014-10-01T00:00:00	285.41	302.15	285.41	295.67	3700
2733	2014-10-02T00:00:00	299	310.45	298	309.96	12200
2734	2014-10-03T00:00:00	319.5	320	295	300.65	5100
2735	2014-10-09T00:00:00	295.1	303	294	295.56	1900
2736	2014-10-10T00:00:00	302.89	310	302.89	307.54	6600
2737	2014-10-13T00:00:00	308	313.89	300	303.44	17000
2738	2014-10-14T00:00:00	305	307.5	288.27	289.08	13700
2739	2014-10-15T00:00:00	290.7	303.53	290.7	303.53	25500
2740	2014-10-16T00:00:00	308	308	294.51	299	20900
2741	2014-10-17T00:00:00	300	300	290	291.39	12600
2742	2014-10-20T00:00:00	298	298	290.01	292.71	41800
2743	2014-10-21T00:00:00	297	297	291	291.2	1600
2744	2014-10-22T00:00:00	297.5	300	294	295.83	6900
2745	2014-10-23T00:00:00	295	303	292	295.4	5300
2746	2014-10-24T00:00:00	295	295	290	290.5	1900
2747	2014-10-27T00:00:00	290.01	290.01	288	288.65	3300
2748	2014-10-28T00:00:00	289	294.98	289	293.6	3000
2749	2014-10-29T00:00:00	290.02	292	290	290	1600
2750	2014-10-30T00:00:00	294	297	291	292.75	3300
2751	2014-10-31T00:00:00	293	294.99	289.76	291.22	7000
2752	2014-11-05T00:00:00	300	305	296	300.52	16500
2753	2014-11-06T00:00:00	302.99	304	285.61	288.63	21500
2754	2014-11-07T00:00:00	294.94	296.3	290.25	295.16	9500
2755	2014-11-10T00:00:00	298.99	309.91	292.5	309.86	41400
2756	2014-11-11T00:00:00	317.99	324.99	309.5	322.52	49200
2757	2014-11-12T00:00:00	322	338.64	322	338.64	25500
2758	2014-11-13T00:00:00	355	355.57	327	328.68	55700
2759	2014-11-14T00:00:00	330	330	313.01	314.73	18200
2760	2014-11-17T00:00:00	300.11	322.95	300.11	315.81	13400
2761	2014-11-18T00:00:00	318	318	305	313.66	4200
2762	2014-11-19T00:00:00	315.96	316	298.55	302	6900
2763	2014-11-20T00:00:00	300	300	286.9	288.92	13700
2764	2014-11-21T00:00:00	294.44	302.85	292	300.93	12200
2765	2014-11-24T00:00:00	302	314	296	302.58	22100
2766	2014-11-25T00:00:00	302	302	294.04	298.57	2600
2767	2014-11-26T00:00:00	296.25	305	296	304.33	1900
2768	2014-11-27T00:00:00	300	301	299	300	700
2769	2014-11-28T00:00:00	290.12	315	290.11	306.88	19800
2770	2014-12-01T00:00:00	317	318.59	310.26	315.58	9600
2771	2014-12-02T00:00:00	324.99	327	318	321.34	8800
2772	2014-12-03T00:00:00	316.03	322	316.03	321.44	7800
2773	2014-12-04T00:00:00	320	321.5	314.99	315.47	14600
2774	2014-12-05T00:00:00	317.5	317.89	310	311.71	6600
2775	2014-12-08T00:00:00	315	327.29	315	326.24	30000
2776	2014-12-09T00:00:00	329.99	330	324	329	3000
2777	2014-12-10T00:00:00	329	329	316.03	319.63	3900
2778	2014-12-11T00:00:00	320	324	311.99	314	5100
2779	2014-12-12T00:00:00	300.25	317.7	300.25	309.17	5400
2780	2014-12-15T00:00:00	310.1	310.1	310	310	600
2781	2014-12-16T00:00:00	312	316.99	302	309.88	2000
2782	2014-12-17T00:00:00	305	313	305	305.33	1800
2783	2014-12-18T00:00:00	302.5	310	302.5	307.5	3300
2784	2014-12-19T00:00:00	303.35	312.88	300	302.72	2400
2785	2014-12-22T00:00:00	309.99	309.99	304.04	308	600
2786	2014-12-23T00:00:00	310	311	308	308	2300
2787	2014-12-24T00:00:00	305	309.5	305	307.83	3200
2788	2014-12-26T00:00:00	312	318.89	312	315.33	9100
2789	2014-12-29T00:00:00	315	330	315	326.17	17200
2790	2014-12-30T00:00:00	335.3	342.47	332	336.87	60000
2791	2014-12-31T00:00:00	343.76	343.76	325	335.75	23900
2792	2015-01-01T00:00:00	330	338	325	336	4800
2793	2015-01-02T00:00:00	332	334	326.15	329.57	6600
2794	2015-01-05T00:00:00	329.1	332	326	330.12	6400
2795	2015-01-06T00:00:00	330	331.9	327	327	2800
2796	2015-01-07T00:00:00	326.25	335	326.05	330.11	6800
2797	2015-01-08T00:00:00	326.55	335	326.55	328	1700
2798	2015-01-09T00:00:00	327.1	333.33	324	326	4900
2799	2015-01-12T00:00:00	321	328.99	321	327.98	700
2800	2015-01-13T00:00:00	325.1	332	325	332	1800
2801	2015-01-14T00:00:00	325.01	333	325.01	329.75	900
2802	2015-01-15T00:00:00	326	330	321.25	330	1600
2803	2015-01-16T00:00:00	332	332.94	322.5	329	2600
2804	2015-01-19T00:00:00	321.11	330	321.11	327.55	6000
2805	2015-01-20T00:00:00	327	328	321.52	326.75	2000
2806	2015-01-21T00:00:00	329	330.98	325	330.47	11200
2807	2015-01-22T00:00:00	331	331	325.03	325.85	3800
2808	2015-01-23T00:00:00	331.31	331.5	321	325.16	8000
2809	2015-01-26T00:00:00	329.9	329.9	323	329.89	2700
2810	2015-01-27T00:00:00	333.33	333.33	327	327	4100
2811	2015-01-28T00:00:00	330	330	325.1	329	2100
2812	2015-01-29T00:00:00	328	328	325	325	2200
2813	2015-01-30T00:00:00	322.1	341.25	322.1	334.3	17000
2814	2015-02-02T00:00:00	335	335.2	331.05	333	15300
2815	2015-02-03T00:00:00	333	335.9	333	334.96	32000
2816	2015-02-04T00:00:00	334.9	334.96	330.01	330.36	10600
2817	2015-02-06T00:00:00	333.8	339.95	331.02	336.89	6300
2818	2015-02-09T00:00:00	343.33	353.73	340	353.73	34900
2819	2015-02-10T00:00:00	364.99	371.41	360	370.04	46900
2820	2015-02-11T00:00:00	380	388.54	373.33	387.79	140500
2821	2015-02-12T00:00:00	381.1	405.3	378	393.02	302000
2822	2015-02-13T00:00:00	397	399.88	389	394	18300
2823	2015-02-16T00:00:00	399.5	399.5	393	394.09	5100
2824	2015-02-17T00:00:00	396	404.38	392	392.63	30000
2825	2015-02-18T00:00:00	390	390	378	379.23	7800
2826	2015-02-19T00:00:00	378.5	380	372.1	379.55	4300
2827	2015-02-20T00:00:00	373.05	380	370	376.42	1400
2828	2015-02-23T00:00:00	375	375	367.03	367.52	4600
2829	2015-02-24T00:00:00	379	379	361	375	900
2830	2015-02-25T00:00:00	377.77	378	370	375.12	4000
2831	2015-02-26T00:00:00	380	380	369	371.5	5400
2832	2015-02-27T00:00:00	370	373.95	370	371.04	13300
2833	2015-03-02T00:00:00	371	378.88	365	365	8300
2834	2015-03-03T00:00:00	360.01	376.95	359.98	376.46	6000
2835	2015-03-04T00:00:00	379	380.5	374	377	5900
2836	2015-03-05T00:00:00	370	379	370	379	2000
2837	2015-03-06T00:00:00	370.95	370.95	370	370	400
2838	2015-03-09T00:00:00	370	374	370	374	300
2839	2015-03-10T00:00:00	372	377	370	372.1	19700
2840	2015-03-11T00:00:00	355	359.99	353.5	353.93	40200
2841	2015-03-12T00:00:00	356.8	356.8	356.8	356.8	600
2842	2015-03-13T00:00:00	364	364	350.7	350.7	1400
2843	2015-03-16T00:00:00	363	363	345	346.03	900
2844	2015-03-17T00:00:00	349.99	359	349.99	350.56	1600
2845	2015-03-18T00:00:00	345	345	342	343	600
2846	2015-03-19T00:00:00	349.99	349.99	347.5	347.9	1200
2847	2015-03-20T00:00:00	358	365.29	358	364.19	10000
2848	2015-03-24T00:00:00	365	375	362	371	14000
2849	2015-03-25T00:00:00	362	371	355	355.2	5100
2850	2015-03-26T00:00:00	350.5	350.5	345	345	1400
2851	2015-03-27T00:00:00	345	345	345	345	100
2852	2015-03-30T00:00:00	328.01	330	327.75	327.75	2700
2853	2015-03-31T00:00:00	311.37	344.13	311.37	335	4600
2854	2015-04-01T00:00:00	340.01	340.01	338	338	900
2855	2015-04-02T00:00:00	340	352	340	352	1900
2856	2015-04-03T00:00:00	350	352	335	348.95	2300
2857	2015-04-06T00:00:00	360	366	359.59	365.99	2700
2858	2015-04-07T00:00:00	379.9	380	370.05	371.37	3600
2859	2015-04-08T00:00:00	380	389.92	375	380.01	9800
2860	2015-04-09T00:00:00	371	395	370.05	386.94	17400
2861	2015-04-10T00:00:00	392	393	388	388	13300
2862	2015-04-13T00:00:00	391.5	403.75	391.5	395	14000
2863	2015-04-14T00:00:00	395	395	390	395	2100
2864	2015-04-15T00:00:00	390	399.75	390	395	5700
2865	2015-04-16T00:00:00	390	392	390	392	200
2866	2015-04-17T00:00:00	400	400	398	399	300
2867	2015-04-20T00:00:00	405	405	390	396.99	1300
2868	2015-04-21T00:00:00	394.9	394.9	385	385	1200
2869	2015-04-22T00:00:00	398.5	398.5	381.26	381.26	600
2870	2015-04-23T00:00:00	392	392	373	375.1	1300
2871	2015-04-24T00:00:00	375	393.85	373	392.76	13100
2872	2015-04-27T00:00:00	399	409	390	390.38	12400
2873	2015-04-28T00:00:00	393.99	394	385	388	4100
2874	2015-04-29T00:00:00	404	404	368.6	378.42	5900
2875	2015-04-30T00:00:00	385	394	360.3	362.4	39800
2876	2015-05-04T00:00:00	370	370	361.05	361.24	4300
2877	2015-05-05T00:00:00	368	368	355.05	359.25	2300
2878	2015-05-06T00:00:00	362.89	362.89	356	356.75	1900
2879	2015-05-07T00:00:00	350.01	352	345.05	347.6	4600
2880	2015-05-08T00:00:00	349.98	359	343.05	356.33	7400
2881	2015-05-11T00:00:00	345	353	344.9	349.49	15700
2882	2015-05-12T00:00:00	350	366	348.95	366	12000
2883	2015-05-13T00:00:00	369	369.05	355	360	2200
2884	2015-05-14T00:00:00	358	360	350	360	2700
2885	2015-05-15T00:00:00	350.5	365.5	350	360	1500
2886	2015-05-18T00:00:00	350.01	350.01	345.1	347.58	800
2887	2015-05-19T00:00:00	347.58	355	350.99	352.5	1100
2888	2015-05-20T00:00:00	353	353	353	353	100
2889	2015-05-21T00:00:00	352.99	354	352.99	354	500
2890	2015-05-22T00:00:00	352.5	358	352	352.5	1600
2891	2015-05-25T00:00:00	359.9	359.9	355	355	2100
2892	2015-05-26T00:00:00	355	369	356	359.47	1200
2893	2015-05-27T00:00:00	374.99	374.99	356.3	365	3600
2894	2015-05-28T00:00:00	362.9	365	357.05	364.5	4300
2895	2015-05-29T00:00:00	362	362	355	359.99	9300
2896	2015-06-01T00:00:00	340	349.99	336	346	4200
2897	2015-06-02T00:00:00	353	357	349.99	354.35	11900
2898	2015-06-03T00:00:00	359	359	355	355	15200
2899	2015-06-04T00:00:00	351	356.48	350	350.68	7100
2900	2015-06-05T00:00:00	362.64	365	350	350	500
2901	2015-06-08T00:00:00	350.5	352	350	351.56	1800
2902	2015-06-09T00:00:00	340	359	340	350	300
2903	2015-06-10T00:00:00	346	351.5	345	349.37	4400
2904	2015-06-11T00:00:00	349.37	355	349.95	351	3800
2905	2015-06-12T00:00:00	350	352	350	352	500
2906	2015-06-15T00:00:00	351	351	344	346.56	10500
2907	2015-06-16T00:00:00	350	350	343.97	347	400
2908	2015-06-17T00:00:00	339.01	346	339.01	343	2100
2909	2015-06-18T00:00:00	349.4	349.4	345.5	346	800
2910	2015-06-19T00:00:00	346	346	340	340	600
2911	2015-06-22T00:00:00	340	342.99	340	342.99	200
2912	2015-06-23T00:00:00	343	343	343	343	100
2913	2015-06-24T00:00:00	350	350	345	346	1200
2914	2015-06-26T00:00:00	335.1	339	328.7	329.55	4400
2915	2015-06-29T00:00:00	325	338.88	325	338.88	1200
2916	2015-06-30T00:00:00	331.05	338	331	334.98	1100
2917	2015-07-01T00:00:00	339.8	345	338	345	1700
2918	2015-07-02T00:00:00	354.89	354.89	354.89	354.89	100
2919	2015-07-03T00:00:00	349	349	345	345.67	500
2920	2015-07-06T00:00:00	345	345	345	345	1700
2921	2015-07-07T00:00:00	346	346	341	341	2200
2922	2015-07-08T00:00:00	341	341	340	340	500
2923	2015-07-09T00:00:00	335	340	330	340	500
2924	2015-07-10T00:00:00	330.05	340	330.05	340	500
2925	2015-07-13T00:00:00	340	340	340	340	100
2926	2015-07-14T00:00:00	335	339.9	335	336	1300
2927	2015-07-15T00:00:00	336	340	336	337.94	6800
2928	2015-07-16T00:00:00	340.25	354.83	340.25	354.83	12800
2929	2015-07-22T00:00:00	348	349.99	348	349	300
2930	2015-07-23T00:00:00	350	350	342	342	700
2931	2015-07-24T00:00:00	345	347	345	345.67	400
2932	2015-07-27T00:00:00	342	342	335	338	1000
2933	2015-07-28T00:00:00	340	340	335	336	2800
2934	2015-07-29T00:00:00	335.01	342	335.01	342	1300
2935	2015-07-30T00:00:00	345	345	335	339.99	2500
2936	2015-07-31T00:00:00	344	345	335	339.55	5800
2937	2015-08-03T00:00:00	342	342	342	342	100
2938	2015-08-04T00:00:00	340.01	340.01	338	338.3	1000
2939	2015-08-05T00:00:00	340	341	337.15	337.15	900
2940	2015-08-06T00:00:00	340	343.99	334	339.99	2500
2941	2015-08-07T00:00:00	344.45	344.45	330.05	341	2400
2942	2015-08-10T00:00:00	340	345	336.01	336.03	3300
2943	2015-08-11T00:00:00	336.05	339.49	336.05	339	1400
2944	2015-08-12T00:00:00	340	344.5	340	340.27	3800
2945	2015-08-13T00:00:00	340	350.1	340	349.66	9700
2946	2015-08-17T00:00:00	350.01	355	350	350.75	4600
2947	2015-08-18T00:00:00	355	364.9	352	355	4100
2948	2015-08-19T00:00:00	357	357	355	355	1800
2949	2015-08-20T00:00:00	355	358	355	355	900
2950	2015-08-21T00:00:00	341	341	341	341	100
2951	2015-08-24T00:00:00	341	341	325	325	1500
2952	2015-08-26T00:00:00	341.1	341.25	341.1	341.25	200
2953	2015-08-27T00:00:00	355	355	335.02	335.37	1500
2954	2015-08-28T00:00:00	336.01	351.95	336	347.75	1300
2955	2015-08-31T00:00:00	350	354	349.55	354	1000
2956	2015-09-01T00:00:00	350	350	348	348	300
2957	2015-09-02T00:00:00	350	355	350	355	3000
2958	2015-09-03T00:00:00	350	350	350	350	1200
2959	2015-09-04T00:00:00	334.01	340	333.5	340	900
2960	2015-09-07T00:00:00	327	340.5	325	340.5	900
2961	2015-09-08T00:00:00	329	336	329	335.5	2300
2962	2015-09-10T00:00:00	340	340	340	340	900
2963	2015-09-11T00:00:00	348	348	340	340	1100
2964	2015-09-14T00:00:00	340.25	346	340	344.85	2200
2965	2015-09-15T00:00:00	342.01	345	340.01	340.25	2100
2966	2015-09-16T00:00:00	340	346	340	343.19	2600
2967	2015-09-17T00:00:00	349	350	349	350	700
2968	2015-09-18T00:00:00	345	347	345	347	1000
2969	2015-09-21T00:00:00	347.3	347.3	340	340	1200
2970	2015-09-22T00:00:00	340	341	340	341	1000
2971	2015-09-23T00:00:00	345	345	340	340	200
2972	2015-09-28T00:00:00	342	342	325	340	6300
2973	2015-09-29T00:00:00	323.1	333.8	323	333.8	1600
2974	2015-09-30T00:00:00	325.56	326.01	325	326.01	700
2975	2015-10-01T00:00:00	325	333	325	330	300
2976	2015-10-02T00:00:00	325.02	330	325.02	330	1100
2977	2015-10-05T00:00:00	332	335	332	335	300
2978	2015-10-06T00:00:00	336	340	335	337.64	4000
2979	2015-10-07T00:00:00	339.99	340	336	336	900
2980	2015-10-08T00:00:00	320.05	340	320.05	330.08	3200
2981	2015-10-09T00:00:00	336.99	338	332	335	1700
2982	2015-10-12T00:00:00	335.5	340	335.5	338.83	1500
2983	2015-10-13T00:00:00	0	0	0	338.83	0
2984	2015-10-14T00:00:00	344	344	344	344	100
2985	2015-10-15T00:00:00	339	339	339	339	300
2986	2015-10-16T00:00:00	338.02	339.9	338.02	339.1	1400
2987	2015-10-19T00:00:00	338.99	339	338.99	339	800
2988	2015-10-20T00:00:00	340	340	338	338	300
2989	2015-10-21T00:00:00	337.5	340	337.5	340	6400
2990	2015-10-22T00:00:00	340	345	340	344.85	6700
2991	2015-10-26T00:00:00	344.99	344.99	344	344	1600
2992	2015-10-27T00:00:00	345	350	344.1	344.1	900
2993	2015-10-28T00:00:00	342	344	342	344	1700
2994	2015-10-29T00:00:00	344.9	349	344.75	344.75	9800
2995	2015-10-30T00:00:00	344.99	361.98	344.98	358.33	26400
2996	2015-11-02T00:00:00	364.11	376.24	362	376.24	28100
2997	2015-11-03T00:00:00	389.89	395.05	385	395.05	22900
2998	2015-11-04T00:00:00	414.8	414.8	405.25	407.11	52600
2999	2015-11-05T00:00:00	407	413.49	396	396	10600
3000	2015-11-06T00:00:00	391	395	390	393.41	6800
3001	2015-11-09T00:00:00	390	392	380	382.16	5300
3002	2015-11-10T00:00:00	375	387.99	375	375	4700
3003	2015-11-11T00:00:00	386	387	380	381.43	3400
3004	2015-11-12T00:00:00	387	390	385	389.89	8300
3005	2015-11-13T00:00:00	390	392	390	390	3200
3006	2015-11-16T00:00:00	394.5	400.2	393.9	399.86	21700
3007	2015-11-17T00:00:00	400.9	402.85	400.25	401.04	7300
3008	2015-11-18T00:00:00	402	404.8	399.5	403.79	7700
3009	2015-11-19T00:00:00	402.99	402.99	399.26	400.89	2300
3010	2015-11-20T00:00:00	399.9	407.99	399.9	404.64	15300
3011	2015-11-23T00:00:00	401.5	402.01	400	401.78	8700
3012	2015-11-24T00:00:00	400	402.05	396.5	396.5	21700
3013	2015-11-25T00:00:00	396	400.1	395	395	2600
3014	2015-11-26T00:00:00	393.2	393.2	393	393	500
3015	2015-11-27T00:00:00	395	397	395	396.13	1200
3016	2015-11-30T00:00:00	390	392	376.33	390.61	8100
3017	2015-12-01T00:00:00	385	386	382	386	1500
3018	2015-12-02T00:00:00	390	390	382.01	382.01	2100
3019	2015-12-03T00:00:00	390	390	385	385.01	1100
3020	2015-12-04T00:00:00	394.99	394.99	394.99	394.99	100
3021	2015-12-07T00:00:00	0	0	0	394.99	0
3022	2015-12-08T00:00:00	394.99	395	385.01	385.01	1300
3023	2015-12-09T00:00:00	380	386.1	380	385.31	3100
3024	2015-12-10T00:00:00	385.1	385.1	385	385	300
3025	2015-12-11T00:00:00	381.05	394	375	394	3600
3026	2015-12-14T00:00:00	394.5	394.5	385	385.1	3600
3027	2015-12-15T00:00:00	385	385	385	385	1500
3028	2015-12-16T00:00:00	389	390	389	390	800
3029	2015-12-17T00:00:00	0	0	0	390	0
3030	2015-12-18T00:00:00	396.99	396.99	396.9	396.9	1000
3031	2015-12-21T00:00:00	397.5	397.5	397.5	397.5	500
3032	2015-12-22T00:00:00	384	384	383	383.33	300
3033	2015-12-23T00:00:00	382	384	382	384	1500
3034	2015-12-28T00:00:00	0	0	0	384	0
3035	2015-12-29T00:00:00	0	383	383	384	3000
3036	2015-12-30T00:00:00	380	380.5	380	380.5	3500
3037	2015-12-31T00:00:00	385.1	389	385.1	387.55	2100
3038	2016-01-01T00:00:00	389.99	389.99	389.99	389.99	700
3039	2016-01-04T00:00:00	390	390	389.99	389.99	700
3040	2016-01-05T00:00:00	390	390	390	390	200
3041	2016-01-06T00:00:00	0	0	0	390	0
3042	2016-01-07T00:00:00	387	390	387	390	400
3043	2016-01-08T00:00:00	390	390	390	390	500
3044	2016-01-09T00:00:00	390	390	390	390	500
3045	2016-01-10T00:00:00	390	390	390	390	500
3046	2016-01-11T00:00:00	388	388	387	387.29	700
3047	2016-01-12T00:00:00	0	0	0	387.29	0
3048	2016-01-13T00:00:00	0	0	0	387.29	0
3049	2016-01-14T00:00:00	389	390	371.55	372	3700
3050	2016-01-15T00:00:00	366	368	366	368	600
3051	2016-01-18T00:00:00	360	360	349.6	355.34	3900
3052	2016-01-19T00:00:00	358.5	373.1	358.5	373.1	6000
3053	2016-01-20T00:00:00	382.5	383.9	360.1	383.9	4100
3054	2016-01-21T00:00:00	365.05	385	365.05	385	600
3055	2016-01-22T00:00:00	385	397	385	395	2500
3056	2016-01-25T00:00:00	381.01	399	381	390	1200
3057	2016-01-26T00:00:00	0	0	0	390	0
3058	2016-01-27T00:00:00	371.11	390	371.1	381.01	1200
3059	2016-01-28T00:00:00	382	382	378	380	1500
3060	2016-01-29T00:00:00	383	389	379.99	385	3900
3061	2016-02-01T00:00:00	380	392	380	390	4900
3062	2016-02-02T00:00:00	385	386	385	386	1800
3063	2016-02-03T00:00:00	386	387	381.2	381.69	2600
3064	2016-02-04T00:00:00	380	385	380	383.67	6600
3065	2016-02-08T00:00:00	379.5	380.01	379.5	380	1500
3066	2016-02-09T00:00:00	380	395.99	380	390	6200
3067	2016-02-10T00:00:00	395	398.99	394.99	396	3100
3068	2016-02-11T00:00:00	390	390	380	380.6	3100
3069	2016-02-12T00:00:00	370	373.15	370	372	1000
3070	2016-02-15T00:00:00	353.4	370	353.4	369.4	2300
3071	2016-02-16T00:00:00	373	373	372.6	372.6	1100
3072	2016-02-17T00:00:00	371	371.25	371	371.2	1300
3073	2016-02-18T00:00:00	0	0	0	371.2	0
3074	2016-02-19T00:00:00	360	365	360	365	700
3075	2016-02-22T00:00:00	379.99	379.99	370	372	900
3076	2016-02-23T00:00:00	364	364	364	364	100
3077	2016-02-24T00:00:00	0	0	0	364	0
3078	2016-02-25T00:00:00	365	365	361.01	361.01	200
3079	2016-02-26T00:00:00	374.99	375	374.99	374.99	900
3080	2016-02-29T00:00:00	0	0	0	374.99	0
3081	2016-03-01T00:00:00	375.5	375.5	375	375	700
3082	2016-03-02T00:00:00	361.1	370	361	370	1700
3083	2016-03-03T00:00:00	365	365	365	365	1000
3084	2016-03-04T00:00:00	360	360	351	351	1000
3085	2016-03-07T00:00:00	365	366	352	365.3	2600
3086	2016-03-08T00:00:00	377.45	377.45	370	370	1400
3087	2016-03-09T00:00:00	367	367	364.05	365	3800
3088	2016-03-10T00:00:00	370	370	365.1	370	700
3089	2016-03-11T00:00:00	370	379.85	370	374.14	1700
3090	2016-03-14T00:00:00	370.01	370.01	370.01	370.01	200
3091	2016-03-15T00:00:00	373.5	374	373.5	374	600
3092	2016-03-16T00:00:00	384.98	384.99	380.55	384.95	1400
3093	2016-03-17T00:00:00	0	0	0	384.95	0
3094	2016-03-18T00:00:00	368	370	368	370	10900
3095	2016-03-21T00:00:00	368.5	370	367	367	10800
3096	2016-03-22T00:00:00	370.01	370.01	370.01	370.01	200
3097	2016-03-24T00:00:00	370	370	370	370	300
3098	2016-03-25T00:00:00	0	0	0	370	500
3099	2016-03-28T00:00:00	0	0	0	370	0
3100	2016-03-29T00:00:00	0	0	0	370	0
3101	2016-03-30T00:00:00	376	377.99	376	377.99	600
3102	2016-03-31T00:00:00	0	0	0	377.99	0
3103	2016-04-01T00:00:00	389.87	389.87	376	376	400
3104	2016-04-04T00:00:00	374	376	370	370.41	1400
3105	2016-04-05T00:00:00	381	381	381	381	300
3106	2016-04-06T00:00:00	381	382	381	381.67	300
3107	2016-04-07T00:00:00	383	383	383	383	800
3108	2016-04-08T00:00:00	384.5	384.5	382.5	383	1500
3109	2016-04-11T00:00:00	383.5	383.5	376	376.67	1300
3110	2016-04-12T00:00:00	382.99	383	378	378	1100
3111	2016-04-13T00:00:00	384	385.99	384	385.99	3400
3112	2016-04-14T00:00:00	0	0	0	385.12	0
3113	2016-04-15T00:00:00	389.99	390	389.99	390	11300
3114	2016-04-18T00:00:00	390.4	390.4	385.5	390	3200
3115	2016-04-19T00:00:00	387	388	385	386	1600
3116	2016-04-20T00:00:00	385	389	385	389	400
3117	2016-04-21T00:00:00	385.51	385.51	384	384.57	700
3118	2016-04-22T00:00:00	384	389	382	389	1700
3119	2016-04-25T00:00:00	388.99	389	385	387	2100
3120	2016-04-26T00:00:00	0	0	0	387	0
3121	2016-04-27T00:00:00	0	0	0	387	0
3122	2016-04-28T00:00:00	388	388	383	383	600
3123	2016-04-29T00:00:00	388	399.79	386	393.36	23800
3124	2016-05-02T00:00:00	393.5	396.99	388.1	389.73	4100
3125	2016-05-03T00:00:00	392.5	392.5	383	386	2700
3126	2016-05-04T00:00:00	388.98	389	384.5	384.5	2400
3127	2016-05-05T00:00:00	375	387	375	382	1300
3128	2016-05-06T00:00:00	386.9	386.9	386.01	386.13	900
3129	2016-05-09T00:00:00	388.9	389	384	385.75	4500
3130	2016-05-10T00:00:00	388	390	386.5	389.9	3400
3131	2016-05-11T00:00:00	392	392.4	388	389.99	1600
3132	2016-05-12T00:00:00	385.01	385.5	385	385.5	1600
3133	2016-05-13T00:00:00	392	393	388	389.12	11000
3134	2016-05-16T00:00:00	389.99	389.99	386.5	386.5	1300
3135	2016-05-17T00:00:00	388.5	395	388	392.25	10500
3136	2016-05-18T00:00:00	393.95	393.95	390	390	400
3137	2016-05-19T00:00:00	394.95	394.95	393	393	1800
3138	2016-05-20T00:00:00	394.99	394.99	393	393.77	1800
3139	2016-05-23T00:00:00	394.88	395	392	392	2600
3140	2016-05-24T00:00:00	393	397	391	394.5	7500
3141	2016-05-25T00:00:00	394.85	395	394.85	395	1200
3142	2016-05-26T00:00:00	395	395	391.1	391.25	2400
3143	2016-05-27T00:00:00	392	392.5	392	392.5	900
3144	2016-05-30T00:00:00	392.5	394	388	390.01	4300
3145	2016-05-31T00:00:00	393.5	393.5	388	389.97	2500
3146	2016-06-01T00:00:00	388	393	388	391.69	1500
3147	2016-06-02T00:00:00	392	395	392	394	2200
3148	2016-06-03T00:00:00	394	399	394	398.88	10400
3149	2016-06-06T00:00:00	399	400	396	398.27	8800
3150	2016-06-07T00:00:00	398.9	400.5	396	399.75	5900
3151	2016-06-08T00:00:00	400.5	400.5	384	389.64	7400
3152	2016-06-09T00:00:00	376	376	372	373.63	3800
3153	2016-06-10T00:00:00	384.9	385	365	365	4600
3154	2016-06-13T00:00:00	371	375	371	372.75	1600
3155	2016-06-14T00:00:00	379.99	380.4	372.75	380.4	3000
3156	2016-06-15T00:00:00	380.8	380.8	363	372	5400
3157	2016-06-16T00:00:00	370	373	368	371	5100
3158	2016-06-17T00:00:00	364	372	362	370.18	5000
3159	2016-06-20T00:00:00	373	373	365	366.17	5000
3160	2016-06-21T00:00:00	372	373	372	373	300
3161	2016-06-22T00:00:00	0	374.95	374.95	373	1100
3162	2016-06-23T00:00:00	370	370	366.01	368.5	12700
3163	2016-06-24T00:00:00	370	371	370	370.23	14300
3164	2016-06-27T00:00:00	370.6	370.6	365	365	700
3165	2016-06-28T00:00:00	370	370	367	369.01	1100
3166	2016-06-29T00:00:00	373	374	373	374	400
3167	2016-06-30T00:00:00	370	370	369	369	1000
3168	2016-07-04T00:00:00	370	370	370	370	1300
3169	2016-07-11T00:00:00	371	374	371	374	3000
3170	2016-07-12T00:00:00	368.05	371.2	368.05	370	1200
3171	2016-07-13T00:00:00	375.89	378	370	376.35	3000
3172	2016-07-14T00:00:00	373	377	372	376.36	5700
3173	2016-07-15T00:00:00	377.9	380	373	379.63	3900
3174	2016-07-18T00:00:00	380	382	379.63	380	4600
3175	2016-07-19T00:00:00	378.02	381	378	381	1100
3176	2016-07-20T00:00:00	387	387	383	383	1900
3177	2016-07-21T00:00:00	387	391.5	385.05	390	7600
3178	2016-07-22T00:00:00	388	395	388	393.47	3900
3179	2016-07-25T00:00:00	399	399	393.47	399	2500
3180	2016-07-26T00:00:00	393.1	395	393.1	395	200
3181	2016-07-27T00:00:00	393.5	400	393	399.02	4600
3182	2016-07-28T00:00:00	397.5	398	395.1	397	3600
3183	2016-07-29T00:00:00	399	399	395	395	3900
3184	2016-08-01T00:00:00	400	400	395	398.5	6700
3185	2016-08-02T00:00:00	397.1	400.6	395	400.49	10900
3186	2016-08-03T00:00:00	399.5	402	398	402	5500
3187	2016-08-04T00:00:00	402	404	400	400.29	7000
3188	2016-08-05T00:00:00	402	402	402	402	500
3189	2016-08-08T00:00:00	401.99	401.99	398	398	1500
3190	2016-08-09T00:00:00	399.9	399.9	399.9	399.9	100
3191	2016-08-10T00:00:00	404.9	404.95	401	401	800
3192	2016-08-11T00:00:00	404.99	404.99	404.99	404.99	200
3193	2016-08-12T00:00:00	399.5	400	399.01	400	700
3194	2016-08-15T00:00:00	401	409	401	407.72	7200
3195	2016-08-16T00:00:00	407	409	407	408.75	1100
3196	2016-08-17T00:00:00	407	407	400	400	1200
3197	2016-08-18T00:00:00	405	405	405	405	100
3198	2016-08-19T00:00:00	405	405	405	405	500
3199	2016-08-22T00:00:00	405.5	405.5	405.5	405.5	500
3200	2016-08-23T00:00:00	404.35	405	402	404.27	600
3201	2016-08-24T00:00:00	404	404	404	404	500
3202	2016-08-25T00:00:00	401	404.75	401	404.75	500
3203	2016-08-26T00:00:00	401	414	401	412.39	19000
3204	2016-08-29T00:00:00	416	422	416	421.96	23200
3205	2016-08-30T00:00:00	424	443.05	419	442.89	42200
3206	2016-08-31T00:00:00	447.99	460	447.99	455.3	23600
3207	2016-09-01T00:00:00	465	474	459.5	468.02	25400
3208	2016-09-02T00:00:00	471	471	458.5	459.73	9500
3209	2016-09-05T00:00:00	462	465.5	460	460.25	3700
3210	2016-09-06T00:00:00	459	471	459	470	7900
3211	2016-09-07T00:00:00	470	476	470	473.45	6800
3212	2016-09-08T00:00:00	470.45	478	470	477.92	9000
3213	2016-09-09T00:00:00	479.99	490	479.99	486.69	26600
3214	2016-09-15T00:00:00	485	489	480.01	481.91	4400
3215	2016-09-16T00:00:00	487	492	481.91	488.96	16700
3216	2016-09-19T00:00:00	493	505.99	493	501.67	27400
3217	2016-09-20T00:00:00	507	507	494	497.71	6300
3218	2016-09-21T00:00:00	504	504	485.5	498	1800
3219	2016-09-22T00:00:00	505.9	505.9	500	500	1100
3220	2016-09-23T00:00:00	490	495	477	481.75	4000
3221	2016-09-26T00:00:00	499	499	485	485.96	6600
3222	2016-09-27T00:00:00	475	495	475	495	2300
3223	2016-09-28T00:00:00	498.99	498.99	494	494.1	2000
3224	2016-09-29T00:00:00	500	500	481	487	2500
3225	2016-09-30T00:00:00	485	486	485	485.14	2900
3226	2016-10-03T00:00:00	486	490	485	486.3	7500
3227	2016-10-04T00:00:00	500	500	485	499.9	5300
3228	2016-10-05T00:00:00	500	524.89	500	523.94	64400
3229	2016-10-06T00:00:00	540	540	522	525	12900
3230	2016-10-07T00:00:00	525	525	516	516.96	2700
3231	2016-10-10T00:00:00	517.01	536	517.01	530.96	18400
3232	2016-10-13T00:00:00	539	557.5	539	557.5	9600
3233	2016-10-14T00:00:00	555	585.37	555	582.62	58200
3234	2016-10-17T00:00:00	610	611.75	582.62	601.5	58300
3235	2016-10-18T00:00:00	585	604.99	579	601.71	12500
3236	2016-10-19T00:00:00	609.99	611.4	580	585.25	6300
3237	2016-10-20T00:00:00	594	609.99	592.5	600.6	25300
3238	2016-10-21T00:00:00	600	600	589	591.23	13600
3239	2016-10-24T00:00:00	604.98	604.98	579	580.58	5500
3240	2016-10-25T00:00:00	561.11	570	552.11	563.78	4900
3241	2016-10-26T00:00:00	561.5	565	560	560.72	1200
3242	2016-10-27T00:00:00	550	568	532.69	532.79	15000
3243	2016-10-28T00:00:00	506.2	515	506.16	507.42	13400
3244	2016-10-31T00:00:00	507.5	531.24	498	518.84	3800
3245	2016-11-01T00:00:00	539	544.78	518.84	544	5300
3246	2016-11-02T00:00:00	569.99	571.2	560	571.2	17200
3247	2016-11-03T00:00:00	597	599.76	571.2	589.75	9600
3248	2016-11-04T00:00:00	581.5	592.99	581.06	590.38	5500
3249	2016-11-07T00:00:00	597	598.98	590	592.42	10800
3250	2016-11-08T00:00:00	590	591	580	588.72	6600
3251	2016-11-09T00:00:00	565	602	565	600.23	37400
3252	2016-11-10T00:00:00	608	620	598	604.93	20900
3253	2016-11-11T00:00:00	600	617	600	604.57	12200
3254	2016-11-14T00:00:00	608.99	609	585	595.84	13700
3255	2016-11-15T00:00:00	599	599.99	590	595.9	5500
3256	2016-11-16T00:00:00	599.99	600	584	589.41	7400
3257	2016-11-17T00:00:00	585.02	589.98	582	582.19	4600
3258	2016-11-18T00:00:00	584	584	574	575.11	2000
3259	2016-11-21T00:00:00	583	584.99	571	575	11000
3260	2016-11-22T00:00:00	577	578	570	570	4200
3261	2016-11-23T00:00:00	561.16	569	555	564	12900
3262	2016-11-24T00:00:00	560	569	560	563.06	6300
3263	2016-11-25T00:00:00	568	568	555	555	2600
3264	2016-11-28T00:00:00	561	561	555	560.05	3400
3265	2016-11-29T00:00:00	561	588.05	561	580.37	28100
3266	2016-11-30T00:00:00	578	578	578	578	500
3267	2016-12-01T00:00:00	576	576.99	570	573.2	2700
3268	2016-12-02T00:00:00	568.01	573	560	567.64	2800
3269	2016-12-05T00:00:00	575	575	571	575	2300
3270	2016-12-06T00:00:00	572	580	571	577.88	3700
3271	2016-12-07T00:00:00	578	578	571	571.71	4100
3272	2016-12-08T00:00:00	572.5	580	572.15	574.35	5700
3273	2016-12-09T00:00:00	580	580	572.25	572.93	6500
3274	2016-12-13T00:00:00	571	580	571	580	2800
3275	2016-12-14T00:00:00	562	582	562	572.85	4600
3276	2016-12-15T00:00:00	574.9	600	574.9	589.98	55300
3277	2016-12-16T00:00:00	582	590	582	584.1	2300
3278	2016-12-19T00:00:00	582	604	582	600	22400
3279	2016-12-20T00:00:00	591	600	590	598.26	7200
3280	2016-12-21T00:00:00	575.01	586.5	575.01	586.5	2100
3281	2016-12-22T00:00:00	580	581	576.02	576.86	3400
3282	2016-12-23T00:00:00	584.8	594.99	584.8	587	1100
3283	2016-12-26T00:00:00	590	591	587.07	589.96	2200
3284	2016-12-27T00:00:00	590	594	581.02	589	900
3285	2016-12-28T00:00:00	580.61	588	580	580.64	3900
3286	2016-12-29T00:00:00	578	585.5	578	585	600
3287	2016-12-30T00:00:00	588	588	579	584.12	1500
3288	2017-01-02T00:00:00	588	594	585	590	3500
3289	2017-01-03T00:00:00	580.1	596.98	580.1	587.28	6800
3290	2017-01-04T00:00:00	590	592	588.01	588.84	6500
3291	2017-01-05T00:00:00	590	613.99	590	607.78	31000
3292	2017-01-06T00:00:00	609.99	612	600.01	608.29	7950
3293	2017-01-09T00:00:00	612	612	605.2	605.2	1800
3294	2017-01-10T00:00:00	600.06	602.99	599.9	600	5750
3295	2017-01-11T00:00:00	600.15	617	595	607.76	16650
3296	2017-01-12T00:00:00	606	614.9	600	609	12150
3297	2017-01-13T00:00:00	605.01	606	603	604.47	5200
3298	2017-01-16T00:00:00	600	605	595	599.36	6500
3299	2017-01-17T00:00:00	605	605	597	598.38	1750
3300	2017-01-18T00:00:00	598	605	598	604.99	8450
3301	2017-01-19T00:00:00	604	610	595	609.23	11050
3302	2017-01-20T00:00:00	609	613	608	610.07	8450
3303	2017-01-23T00:00:00	615	615	605	613.76	4150
3304	2017-01-24T00:00:00	609.99	613.49	608	612	3950
3305	2017-01-25T00:00:00	614.9	616	610	615.19	9650
3306	2017-01-26T00:00:00	610.11	612	610.11	612	1050
3307	2017-01-27T00:00:00	610	642	610	628.51	50050
3308	2017-01-30T00:00:00	645	648	597.09	597.35	36600
3309	2017-01-31T00:00:00	590	597	567.49	588.75	22250
3310	2017-02-01T00:00:00	590	598	585	589.11	12000
3311	2017-02-02T00:00:00	588	600.1	584	592.64	10450
3312	2017-02-03T00:00:00	589	593.9	585	586.4	4050
3313	2017-02-06T00:00:00	582.5	595	582.5	590	2650
3314	2017-02-07T00:00:00	590	600	590	595.9	8150
3315	2017-02-08T00:00:00	593	597	592.01	592.89	5050
3316	2017-02-09T00:00:00	596	596	581	581	6400
3317	2017-02-10T00:00:00	589.6	595.9	579	583.6	4950
3318	2017-02-13T00:00:00	588	594	582	585	8100
3319	2017-02-14T00:00:00	593	593	580	580.95	4450
3320	2017-02-15T00:00:00	575	580	556	560.23	12350
3321	2017-02-16T00:00:00	561	580	561	577.04	3200
3322	2017-02-17T00:00:00	571	589.9	571	575.45	1500
3323	2017-02-20T00:00:00	576	589.98	576	580	1150
3324	2017-02-21T00:00:00	578	578	574	574	750
3325	2017-02-22T00:00:00	573	573	566	566	2600
3326	2017-02-23T00:00:00	579.99	579.99	560	574.9	400
3327	2017-02-24T00:00:00	575	578	575	575	1550
3328	2017-02-27T00:00:00	575.8	579	565	573.5	2300
3329	2017-02-28T00:00:00	573	573	573	573	150
3330	2017-03-01T00:00:00	563.11	577	563.11	576.93	11100
3331	2017-03-02T00:00:00	580	591	576	590	3150
3332	2017-03-03T00:00:00	586.5	586.5	586.5	586.5	100
3333	2017-03-06T00:00:00	594.95	595	588	588	3200
3334	2017-03-07T00:00:00	580	592	580	590.5	10400
3335	2017-03-08T00:00:00	591	591	589	590	1150
3336	2017-03-09T00:00:00	585	590	580	589.04	2550
3337	2017-03-10T00:00:00	575.01	587	575	587	700
3338	2017-03-13T00:00:00	586.9	586.9	576	576.2	1300
3339	2017-03-14T00:00:00	572.25	572.25	571	571	1350
3340	2017-03-15T00:00:00	575	575	575	575	500
3341	2017-03-16T00:00:00	574.95	574.95	570.1	572	450
3342	2017-03-20T00:00:00	575	579	570	570.67	950
3343	2017-03-21T00:00:00	571.25	571.25	571.25	571.25	500
3344	2017-03-22T00:00:00	578	578	571.75	575	700
3345	2017-03-24T00:00:00	575	579.9	575	576.66	800
3346	2017-03-27T00:00:00	579.9	584	577	577	150
3347	2017-03-28T00:00:00	572.25	572.25	571	571.67	2000
3348	2017-03-29T00:00:00	570.02	570.5	569.69	570	4200
3349	2017-03-30T00:00:00	565.5	567	565	565	1100
3350	2017-03-31T00:00:00	552	565	552	559.71	1150
3351	2017-04-03T00:00:00	568	568	555.6	558.4	2950
3352	2017-04-04T00:00:00	560	561	560	560.55	1650
3353	2017-04-05T00:00:00	557	557	550	551.68	1150
3354	2017-04-06T00:00:00	547.25	547.25	545	545	2250
3355	2017-04-07T00:00:00	550	550	550	550	100
3356	2017-04-10T00:00:00	548	559.5	548	548.1	400
3357	2017-04-11T00:00:00	551.5	551.5	550	550.75	200
3358	2017-04-12T00:00:00	559.8	561	558	560.17	2000
3359	2017-04-13T00:00:00	560	562	549.98	554.24	2900
3360	2017-04-14T00:00:00	544.98	550	540.1	550	1600
3361	2017-04-17T00:00:00	545.05	545.05	545.05	545.05	100
3362	2017-04-18T00:00:00	535	550	535	550	700
3363	2017-04-19T00:00:00	540	554	540	552.25	2900
3364	2017-04-20T00:00:00	561.85	561.9	545	551	950
3365	2017-04-21T00:00:00	567	575	558	574.21	17850
3366	2017-04-24T00:00:00	588	588	580	583	3550
3367	2017-04-25T00:00:00	585.15	590	570.01	589.89	7350
3368	2017-04-26T00:00:00	596.5	598.98	593	594.06	4350
3369	2017-04-27T00:00:00	596.9	598	590	597.8	3750
3370	2017-04-28T00:00:00	597.9	597.9	585.7	590.25	9850
3371	2017-05-02T00:00:00	588	591	585.01	587	8950
3372	2017-05-03T00:00:00	590	593	586.01	590.27	5550
3373	2017-05-04T00:00:00	595	612	594	610.02	41000
3374	2017-05-05T00:00:00	617	631	612	620.01	21950
3375	2017-05-08T00:00:00	627.99	632	620	622.55	4250
3376	2017-05-09T00:00:00	625	631	605	626.4	11500
3377	2017-05-10T00:00:00	636	657.72	634.9	646.29	40300
3378	2017-05-11T00:00:00	650.5	656	647.5	650.71	3850
3379	2017-05-12T00:00:00	646.52	653	646	646.64	5550
3380	2017-05-15T00:00:00	641	653.5	641	653.5	7700
3381	2017-05-16T00:00:00	650	651.11	645	645	5700
3382	2017-05-17T00:00:00	642	645	638	644.85	3900
3383	2017-05-18T00:00:00	640	640	636	636.42	650
3384	2017-05-22T00:00:00	641.11	650	636.3	637.38	5050
3385	2017-05-23T00:00:00	635	640	633	640	2150
3386	2017-05-24T00:00:00	640	649.99	634	640.03	6250
3387	2017-05-25T00:00:00	645	650	640	640.02	7250
3388	2017-05-26T00:00:00	642	646	640	644.45	5050
3389	2017-05-29T00:00:00	635	645	635	640	7700
3390	2017-05-30T00:00:00	641.5	647	641.5	643.31	1900
3391	2017-05-31T00:00:00	640	649.99	640	644.87	4550
3392	2017-06-01T00:00:00	642.6	650.01	631	640.73	3050
3393	2017-06-02T00:00:00	591.12	620	591.12	606.6	2600
3394	2017-06-05T00:00:00	611.11	611.11	609	609.77	2450
3395	2017-06-06T00:00:00	613.5	613.5	586	591	500
3396	2017-06-07T00:00:00	591	609	590	604	2150
3397	2017-06-08T00:00:00	610	610	606	606	2700
3398	2017-06-09T00:00:00	610	615	608	608	1700
3399	2017-06-12T00:00:00	582.2	582.2	580.25	580.25	500
3400	2017-06-13T00:00:00	608	609.26	598	598	5550
3401	2017-06-14T00:00:00	604	604	600	600	950
3402	2017-06-19T00:00:00	615	615	570	595.81	3000
3403	2017-06-20T00:00:00	570	603	566.02	590.96	3500
3404	2017-06-21T00:00:00	608.9	608.9	561.42	585	1600
3405	2017-06-22T00:00:00	606	606	600	600	2550
3406	2017-06-29T00:00:00	573.1	600	573.1	600	550
3407	2017-06-30T00:00:00	624	624	580	604.03	1400
3408	2017-07-03T00:00:00	585	585	580.01	580.01	200
3409	2017-07-04T00:00:00	590	590	590	590	50
3410	2017-07-05T00:00:00	566.81	580	566.81	580	100
3411	2017-07-06T00:00:00	595	595	565	565	100
3412	2017-07-07T00:00:00	586	586	586	586	100
3413	2017-07-11T00:00:00	580	580	560	563.33	800
3414	2017-07-12T00:00:00	538.01	573.99	538.01	572.95	450
3415	2017-07-13T00:00:00	550	560	550	560	1550
3416	2017-07-14T00:00:00	545	556	542	555.7	1950
3417	2017-07-17T00:00:00	558	558	558	558	50
3418	2017-07-18T00:00:00	585.9	585.9	558	565	1150
3419	2017-07-19T00:00:00	565	565	555	556	850
3420	2017-07-20T00:00:00	575	583.8	565	567	2900
3421	2017-07-21T00:00:00	578	590	566	590	1250
3422	2017-07-24T00:00:00	577.01	577.1	577.01	577.1	200
3423	2017-07-25T00:00:00	579.95	583	578	578	200
3424	2017-07-26T00:00:00	590	590	579.1	587.99	1150
3425	2017-07-27T00:00:00	588	590	581	584.96	2800
3426	2017-07-28T00:00:00	579.95	584	579.95	584	750
3427	2017-07-31T00:00:00	585.65	600	585.65	590	2050
3428	2017-08-02T00:00:00	599	600	599	600	1000
3429	2017-08-03T00:00:00	600	603	600	603	1800
3430	2017-08-04T00:00:00	600	600	591	600	800
3431	2017-08-07T00:00:00	576.51	576.76	576.5	576.76	250
3432	2017-08-08T00:00:00	554	586	554	586	500
3433	2017-08-09T00:00:00	582	584.9	582	584.9	150
3434	2017-08-11T00:00:00	586	586	585.55	585.55	500
3435	2017-08-15T00:00:00	585.2	585.35	557	575	2300
3436	2017-08-16T00:00:00	570	570	565.3	565.3	700
3437	2017-08-17T00:00:00	565.25	565.25	550	563	1500
3438	2017-08-18T00:00:00	535.55	541	535.5	541	950
3439	2017-08-21T00:00:00	549.98	549.98	535	539	1350
3440	2017-08-22T00:00:00	548	549	530	531.25	1450
3441	2017-08-24T00:00:00	521.25	523	521.25	523	900
3442	2017-08-29T00:00:00	520	520	515	520	600
3443	2017-08-30T00:00:00	520	525	519	525	400
3444	2017-08-31T00:00:00	530	530	530	530	100
3445	2017-09-05T00:00:00	528	528	528	528	50
3446	2017-09-06T00:00:00	530	531	530	530	600
3447	2017-09-12T00:00:00	510	512	505.01	511.38	1300
3448	2017-09-13T00:00:00	515	526	515	524.57	400
3449	2017-09-15T00:00:00	524	524	523.5	523.67	300
3450	2017-09-18T00:00:00	525	528	525	526.5	800
3451	2017-09-19T00:00:00	521.24	540	521.24	540	600
3452	2017-09-20T00:00:00	550	550	520	524.4	1500
3453	2017-09-21T00:00:00	520.01	520.01	520.01	520.01	400
3454	2017-09-22T00:00:00	525	546.01	525	542.49	7250
3455	2017-09-25T00:00:00	539.9	564.99	539.9	563.98	600
3456	2017-09-27T00:00:00	558.34	558.34	558.34	558.34	100
3457	2017-09-28T00:00:00	560	560	560	560	50
3458	2017-10-02T00:00:00	537	549.98	535.05	549.98	550
3459	2017-10-03T00:00:00	535	539.98	523.1	527.8	3900
3460	2017-10-04T00:00:00	523	523	502.5	510	8800
3461	2017-10-05T00:00:00	510	510	504	508.98	3400
3462	2017-10-06T00:00:00	505.05	511.48	500	505.19	5800
3463	2017-10-09T00:00:00	513	513	510	510	300
3464	2017-10-10T00:00:00	512	512	505	505	750
3465	2017-10-11T00:00:00	504.25	504.25	500	500	600
3466	2017-10-12T00:00:00	500	509	499.99	503.46	3750
3467	2017-10-13T00:00:00	498.98	500	485	491.75	4050
3468	2017-10-16T00:00:00	500	500	499.9	499.9	4150
3469	2017-10-17T00:00:00	500	500.5	500	500.15	1450
3470	2017-10-18T00:00:00	500	500	491	495.5	400
3471	2017-10-19T00:00:00	482	499.5	482	499.5	2250
3472	2017-10-20T00:00:00	499	501	495.5	500.21	7200
3473	2017-10-23T00:00:00	499.99	500	499.99	500	750
3474	2017-10-24T00:00:00	485	485	485	485	1000
3475	2017-10-25T00:00:00	499.5	500	499.5	500	3700
3476	2017-10-26T00:00:00	500	506	490	490.44	5000
3477	2017-10-27T00:00:00	485	485	475	480	5600
3478	2017-10-30T00:00:00	481	498	480	486.47	7100
3479	2017-10-31T00:00:00	470	510	470	508.91	9650
3480	2017-11-01T00:00:00	501	534.35	501	534.35	10450
3481	2017-11-02T00:00:00	561.06	561.06	561.06	561.06	10900
3482	2017-11-03T00:00:00	575	580	550.55	558.37	4500
3483	2017-11-07T00:00:00	535.2	535.2	535.11	535.11	1050
3484	2017-11-08T00:00:00	545	549	540	549	600
3485	2017-11-09T00:00:00	560	560	560	560	50
3486	2017-11-10T00:00:00	536.55	539.95	535	538.23	600
3487	2017-11-13T00:00:00	557	558	557	557.67	150
3488	2017-11-14T00:00:00	550	550	550	550	100
3489	2017-11-15T00:00:00	530	535	527.5	530.83	150
3490	2017-11-16T00:00:00	549.98	555	535	535	450
3491	2017-11-17T00:00:00	525	525	525	525	50
3492	2017-11-22T00:00:00	525	525	520	520	400
3493	2017-11-23T00:00:00	524	525	524	524.09	550
3494	2017-11-24T00:00:00	507.1	526	507.1	526	1050
3495	2017-11-27T00:00:00	0	526	526	526	2000
3496	2017-11-28T00:00:00	0	526	526	526	1700
3497	2017-11-30T00:00:00	505	507	502.01	505	600
3498	2017-12-04T00:00:00	520	520	520	520	150
3499	2017-12-05T00:00:00	525	535	525	528	400
3500	2017-12-06T00:00:00	525	525	520	520	200
3501	2017-12-07T00:00:00	508	510.3	508	509.46	1250
3502	2017-12-08T00:00:00	525	525	517	525	350
3503	2017-12-11T00:00:00	515	520	512.25	512.25	1400
3504	2017-12-12T00:00:00	520	523	520	523	2200
3505	2017-12-13T00:00:00	519.99	520	519.99	520	200
3506	2017-12-18T00:00:00	515	515	515	515	200
3507	2017-12-19T00:00:00	515.25	515.25	515	515.17	750
3508	2017-12-20T00:00:00	515	515	500	500	1150
3509	2017-12-21T00:00:00	500	500	500	500	300
3510	2017-12-22T00:00:00	514.5	514.5	513.99	513.99	100
3511	2017-12-26T00:00:00	0	513.99	513.99	513.99	11000
3512	2017-12-27T00:00:00	515	530	515	530	11950
3513	2017-12-28T00:00:00	525	556.26	521	549.25	1800
3514	2017-12-29T00:00:00	530	576.71	530	566.17	2750
3515	2018-01-02T00:00:00	538	549.98	537.87	548.5	1750
3516	2018-01-04T00:00:00	540	540	540	540	450
3517	2018-01-05T00:00:00	550	567	550	565.79	1300
3518	2018-01-09T00:00:00	550	560	537.51	537.51	6450
3519	2018-01-10T00:00:00	526.02	536	526	535.64	850
3520	2018-01-11T00:00:00	540	540	538	538	400
3521	2018-01-12T00:00:00	525	525	525	525	50
3522	2018-01-15T00:00:00	525	525	525	525	500
3523	2018-01-16T00:00:00	525	526	525	526	200
3524	2018-01-17T00:00:00	526	529	520	524.37	8900
3525	2018-01-18T00:00:00	525.01	525.01	525	525	100
3526	2018-01-19T00:00:00	540	540	540	540	14750
3527	2018-01-22T00:00:00	547	552	546	551	750
3528	2018-01-23T00:00:00	545	546	541.11	541.11	450
3529	2018-01-24T00:00:00	531	531.01	531	531	550
3530	2018-01-25T00:00:00	540	540	532	533.67	450
3531	2018-01-26T00:00:00	535	535	535	535	400
3532	2018-01-29T00:00:00	527	535	527	532.4	250
3533	2018-01-30T00:00:00	535	536	531	531	400
3534	2018-01-31T00:00:00	536	557.55	536	555	12950
3535	2018-02-01T00:00:00	565	565	550.11	551	1450
3536	2018-02-02T00:00:00	559.48	571	559.48	568.42	2200
3537	2018-02-06T00:00:00	550.01	565	550	565	700
3538	2018-02-07T00:00:00	560	565	560	565	200
3539	2018-02-08T00:00:00	552.05	552.05	550	550	5600
3540	2018-02-09T00:00:00	533	536.25	530	535.65	4650
3541	2018-02-12T00:00:00	540	540.5	539	540.5	450
3542	2018-02-13T00:00:00	550	555	547	552.32	750
3543	2018-02-14T00:00:00	555	563	536	563	950
3544	2018-02-15T00:00:00	540	550	540	540.95	2400
3545	2018-02-16T00:00:00	540	550	540	550	800
3546	2018-02-19T00:00:00	550	550	550	550	600
3547	2018-02-21T00:00:00	550	550	550	550	150
3548	2018-02-22T00:00:00	555	555.5	555	555.1	250
3549	2018-02-23T00:00:00	537	537	537	537	50
3550	2018-03-02T00:00:00	540.01	540.1	540	540	1200
3551	2018-03-05T00:00:00	536	536	536	536	100
3552	2018-03-06T00:00:00	550	550	541	541	150
3553	2018-03-07T00:00:00	549.99	549.99	543.25	543.25	150
3554	2018-03-08T00:00:00	544	544	544	544	1000
3555	2018-03-09T00:00:00	545	550	544	550	500
3556	2018-03-12T00:00:00	548	548	548	548	150
3557	2018-03-13T00:00:00	542	550	542	550	15500
3558	2018-03-14T00:00:00	0	550	550	550	500
3559	2018-03-15T00:00:00	553	555	553	555	300
3560	2018-03-16T00:00:00	560	560	560	560	200
3561	2018-03-19T00:00:00	568	568	566.5	566.5	4550
3562	2018-03-20T00:00:00	550.4	555.5	550	552.59	5400
3563	2018-03-21T00:00:00	550.01	550.01	545	545	3150
3564	2018-03-22T00:00:00	541	542	541	542	300
3565	2018-03-26T00:00:00	540	545	535	535	3850
3566	2018-03-27T00:00:00	530.1	530.1	522.5	527.04	1750
3567	2018-03-29T00:00:00	526	526	515.01	524.95	6100
3568	2018-03-30T00:00:00	525	525	525	525	1800
3569	2018-04-02T00:00:00	539.5	551.22	539.5	550.68	8550
3570	2018-04-03T00:00:00	560	560	545	550.33	700
3571	2018-04-04T00:00:00	563.97	563.97	550	550.56	1350
3572	2018-04-05T00:00:00	563	563	550	555.17	3000
3573	2018-04-06T00:00:00	557	557	557	557	7550
3574	2018-04-10T00:00:00	560	560	558	559.9	700
3575	2018-04-11T00:00:00	562	570	562	570	800
3576	2018-04-12T00:00:00	594.5	594.5	570	578.93	2500
3577	2018-04-13T00:00:00	589.98	589.98	578	578	100
3578	2018-04-16T00:00:00	575	575	555	559.15	2900
3579	2018-04-17T00:00:00	565	572	560	562.8	2100
3580	2018-04-18T00:00:00	556	556	556	556	50
3581	2018-04-19T00:00:00	560	570	560	570	950
3582	2018-04-20T00:00:00	574.9	574.9	574.9	574.9	50
3583	2018-04-23T00:00:00	574.5	574.5	573.98	573.99	350
3584	2018-04-24T00:00:00	562	575.01	560	575.01	2800
3585	2018-04-26T00:00:00	580	580	576.05	580	300
3586	2018-04-27T00:00:00	580	609	580	609	13450
3587	2018-04-30T00:00:00	615	639.45	615	630.79	34350
3588	2018-05-02T00:00:00	631	631.8	610	617.07	14800
3589	2018-05-03T00:00:00	608.06	608.06	605.15	605.15	150
3590	2018-05-04T00:00:00	630	630	605.55	613.78	600
3591	2018-05-07T00:00:00	632.88	632.88	612	612	1300
3592	2018-05-08T00:00:00	623.5	623.5	600	614	850
3593	2018-05-09T00:00:00	601	610	600	609.65	5550
3594	2018-05-10T00:00:00	610	612	610	610.06	8400
3595	2018-05-11T00:00:00	612	612	610	610.05	13600
3596	2018-05-14T00:00:00	617	640	600	609.9	7650
3597	2018-05-15T00:00:00	601.1	605.1	601.1	605.02	400
3598	2018-05-16T00:00:00	616.5	616.5	610	610	10750
3599	2018-05-17T00:00:00	610.01	610.01	609.99	610	7550
3600	2018-05-18T00:00:00	606	611	606	610.4	1600
3601	2018-05-21T00:00:00	0	610.4	610.4	610.4	2400
3602	2018-05-22T00:00:00	610	610	610	610	100
3603	2018-05-23T00:00:00	608.1	620	608	608	1750
3604	2018-05-24T00:00:00	619.79	620	605.2	608.48	950
3605	2018-05-28T00:00:00	618.49	621	614	614	1700
3606	2018-05-29T00:00:00	620	620	610	611	3500
3607	2018-05-30T00:00:00	605	605	605	605	100
3608	2018-05-31T00:00:00	602	607	602	605.05	1150
3609	2018-06-01T00:00:00	609.99	610	602	602.11	1000
3610	2018-06-05T00:00:00	603	605.25	603	605	2150
3611	2018-06-06T00:00:00	602	605	600	604.89	6350
3612	2018-06-07T00:00:00	609.9	609.9	603.1	603.1	800
3613	2018-06-11T00:00:00	605	624	605	617.7	10000
3614	2018-06-12T00:00:00	610	610	569	575.5	700
3615	2018-06-13T00:00:00	590	599	575	579.99	8850
3616	2018-06-14T00:00:00	569	569	551.5	559.5	2250
3617	2018-06-19T00:00:00	555	555	555	555	450
3618	2018-06-20T00:00:00	560	560	559.8	559.8	1050
3619	2018-06-21T00:00:00	540	550	540	540	950
3620	2018-06-22T00:00:00	530	540	530	531.5	750
3621	2018-06-25T00:00:00	511.12	521	505	520.5	2500
3622	2018-06-26T00:00:00	520	521	514	515.32	9000
3623	2018-06-27T00:00:00	515	515	515	515	800
3624	2018-06-28T00:00:00	513.5	520	510	511	5700
3625	2018-06-29T00:00:00	501	510	501	510	200
3626	2018-07-02T00:00:00	484.52	489	484.5	484.5	11300
3627	2018-07-03T00:00:00	471	471	460.28	469.5	7450
3628	2018-07-04T00:00:00	455.76	464.95	449	464.95	350
3629	2018-07-05T00:00:00	445	483.9	445	453.28	9950
3630	2018-07-06T00:00:00	452	455	452	455	500
3631	2018-07-09T00:00:00	440	451	440	449.99	550
3632	2018-07-10T00:00:00	445	450	445	449.75	1000
3633	2018-07-11T00:00:00	445	450	433.01	438.64	2100
3634	2018-07-12T00:00:00	431	448.5	431	440	1500
3635	2018-07-13T00:00:00	438	448	435	446.5	6000
3636	2018-07-16T00:00:00	450	450	438	438.02	20250
3637	2018-07-17T00:00:00	426	439	426	426.06	800
3638	2018-07-18T00:00:00	420	445	417	437.68	1150
3639	2018-07-19T00:00:00	435	454	430	439	1000
3640	2018-07-20T00:00:00	417.05	435	417.05	423.16	1900
3641	2018-07-23T00:00:00	422	425	422	423.5	100
3642	2018-07-24T00:00:00	440	444	440	443.5	650
3643	2018-07-26T00:00:00	440	440	440	440	100
3644	2018-07-27T00:00:00	449	449	440	440.67	200
3645	2018-07-30T00:00:00	445	459	440	455	8800
3646	2018-07-31T00:00:00	451	474	451	470	2500
3647	2018-08-01T00:00:00	455	455	446.5	446.5	4300
3648	2018-08-02T00:00:00	448	450.05	447	450	4150
3649	2018-08-03T00:00:00	440	459.9	430	450.97	2700
3650	2018-08-06T00:00:00	451	451	442	446.33	1450
3651	2018-08-07T00:00:00	442	442	440	440	900
3652	2018-08-08T00:00:00	435	440	430	440	1200
3653	2018-08-09T00:00:00	451.99	454	445	451	250
3654	2018-08-10T00:00:00	435	441	432	440.13	1000
3655	2018-08-13T00:00:00	440	440.01	440	440	550
3656	2018-08-15T00:00:00	0	440	440	440	15300
3657	2018-08-16T00:00:00	432	460	422	443.5	4150
3658	2018-08-17T00:00:00	445.05	457	445.05	457	400
3659	2018-08-24T00:00:00	0	457	457	457	200
3660	2018-08-27T00:00:00	450	450	450	457	50
3661	2018-08-28T00:00:00	447	447	447	447	100
3662	2018-08-29T00:00:00	455	455	455	455	100
3663	2018-08-30T00:00:00	450	460	450	451.02	650
3664	2018-08-31T00:00:00	452	452	452	452	150
3665	2018-09-03T00:00:00	435	435	429.51	429.51	650
3666	2018-09-04T00:00:00	426	433	426	433	500
3667	2018-09-07T00:00:00	430.01	430.01	430.01	433	50
3668	2018-09-10T00:00:00	412.01	420	412.01	414.67	150
3669	2018-09-11T00:00:00	430	430	428	428	200
3670	2018-09-12T00:00:00	435	435	435	435	450
3671	2018-09-13T00:00:00	440	440	440	435	50
3672	2018-09-14T00:00:00	422	435	415.01	422.51	350
3673	2018-09-17T00:00:00	425	426	425	425.45	700
3674	2018-09-18T00:00:00	430	446.48	430	445.99	550
3675	2018-09-19T00:00:00	440	440	436	436	350
3676	2018-09-24T00:00:00	420	420	420	436	50
3677	2018-09-25T00:00:00	0	436	436	436	2700
3678	2018-09-26T00:00:00	449	449	430	441.33	300
3679	2018-09-27T00:00:00	439	442	419.27	429.36	1000
3680	2018-09-28T00:00:00	420	420	420	420	150
3681	2018-10-01T00:00:00	410	410	410	410	3000
3682	2018-10-02T00:00:00	420	420	415	415.62	900
3683	2018-10-03T00:00:00	415.5	415.5	415	415.36	350
3684	2018-10-04T00:00:00	410	420	410	420	400
3685	2018-10-05T00:00:00	406.55	406.55	406.55	420	50
3686	2018-10-08T00:00:00	407	420	406.5	412.5	7700
3687	2018-10-09T00:00:00	415	415	410	410	1700
3688	2018-10-10T00:00:00	395	395	395	395	600
3689	2018-10-11T00:00:00	386	386	386	386	200
3690	2018-10-12T00:00:00	380	380	380	380	1650
3691	2018-10-15T00:00:00	375	375	362	364	300
3692	2018-10-16T00:00:00	380	380	379.95	379.98	100
3693	2018-10-17T00:00:00	395	398.95	395	397.57	2150
3694	2018-10-18T00:00:00	410	417.4	405	415.74	1950
3695	2018-10-19T00:00:00	410	436	410	436	1850
3696	2018-10-22T00:00:00	420	436	416.1	430	850
3697	2018-10-24T00:00:00	435	441	427	435	750
3698	2018-10-25T00:00:00	435	435	425	425	1000
3699	2018-10-29T00:00:00	430	431	403.75	409.46	5200
3700	2018-10-30T00:00:00	408	408	408	409.46	3550
3701	2018-11-01T00:00:00	403	425	403	424.33	1450
3702	2018-11-02T00:00:00	430	442	430	441.04	3000
3703	2018-11-05T00:00:00	461	461	445	448.33	1050
3704	2018-11-06T00:00:00	460	460	440.1	446.7	700
3705	2018-11-07T00:00:00	454.99	455.5	446	446	1600
3706	2018-11-09T00:00:00	0	446	446	446	1000
3707	2018-11-12T00:00:00	440.51	445.51	440.51	445	400
3708	2018-11-13T00:00:00	440	440	440	440	500
3709	2018-11-14T00:00:00	435	435	435	435	100
3710	2018-11-15T00:00:00	455	455.5	448.05	449.36	450
3711	2018-11-16T00:00:00	435	451	435	444	950
3712	2018-11-19T00:00:00	440	453	440	449.6	750
3713	2018-11-20T00:00:00	448.25	448.5	445	446.75	700
3714	2018-11-22T00:00:00	464	465	449	450	1600
3715	2018-11-23T00:00:00	450	450	450	450	500
3716	2018-11-26T00:00:00	450	450	430	434.67	1600
3717	2018-11-27T00:00:00	430	439.97	430	431.66	950
3718	2018-11-28T00:00:00	432	432	432	432	200
3719	2018-11-29T00:00:00	435	435	433	434.33	150
3720	2018-11-30T00:00:00	425	425	425	425	1000
3721	2018-12-04T00:00:00	440	440	439.95	439.99	500
3722	2018-12-05T00:00:00	421.01	422	420	421.33	600
3723	2018-12-06T00:00:00	429	430	429	430	200
3724	2018-12-07T00:00:00	420.01	434	420	433.67	400
3725	2018-12-10T00:00:00	434	434.5	421	424.67	27800
3726	2018-12-11T00:00:00	414	414	410	410	27300
3727	2018-12-12T00:00:00	403	404	400	400	350
3728	2018-12-13T00:00:00	400	400	400	400	250
3729	2018-12-18T00:00:00	404.99	405	404.99	405	150
3730	2018-12-19T00:00:00	399	399	399	399	4500
3731	2018-12-20T00:00:00	400	400	400	400	200
3732	2018-12-21T00:00:00	399	399	395	399	800
3733	2018-12-24T00:00:00	380.01	380.01	380	380.01	150
3734	2018-12-26T00:00:00	389	389	389	380.01	50
3735	2018-12-27T00:00:00	385	385	385	380.01	50
3736	2018-12-28T00:00:00	365	380	361.01	361.01	600
3737	2018-12-31T00:00:00	361	378	361	375	1850
3738	2019-01-04T00:00:00	393.74	393.74	393.74	393.74	100
3739	2019-01-07T00:00:00	413.4	413.4	390	390	800
3740	2019-01-08T00:00:00	392.5	392.5	390	390.64	700
3741	2019-01-14T00:00:00	394.1	394.1	385.1	385.1	20600
3742	2019-01-15T00:00:00	394	394	380.1	384	700
3743	2019-01-17T00:00:00	380	380	380	380	500
3744	2019-01-18T00:00:00	381	387	381	387	900
3745	2019-01-21T00:00:00	397.9	398.01	397	397	600
3746	2019-01-22T00:00:00	394.49	394.5	383	383.25	1000
3747	2019-01-23T00:00:00	392.75	392.75	388	389.98	1000
3748	2019-01-24T00:00:00	387	387	387	387	200
3749	2019-01-25T00:00:00	370	370	370	370	100
3750	2019-01-28T00:00:00	377	380	377	380	600
3751	2019-01-29T00:00:00	378	380	378	380	400
3752	2019-01-30T00:00:00	375	375	361	362.49	7800
3753	2019-01-31T00:00:00	379.9	380	373.99	379.8	2500
3754	2019-02-04T00:00:00	381	390	380	390	1700
3755	2019-02-06T00:00:00	398.85	398.85	385.01	391.01	1000
3756	2019-02-07T00:00:00	395	395	395	395	5500
3757	2019-02-08T00:00:00	386	386	386	386	100
3758	2019-02-11T00:00:00	380	391	380	390.6	2500
3759	2019-02-12T00:00:00	389	390	389	390	700
3760	2019-02-13T00:00:00	395	395	395	395	100
3761	2019-02-14T00:00:00	384	384	384	384	100
3762	2019-02-15T00:00:00	386	386	386	386	100
3763	2019-02-18T00:00:00	394	394	394	394	100
3764	2019-02-19T00:00:00	390	390	390	390	100
3765	2019-02-22T00:00:00	380	380	380	380	100
3766	2019-02-26T00:00:00	396	399	395	395	1700
3767	2019-02-27T00:00:00	377	377	375.25	375.25	700
3768	2019-03-01T00:00:00	385	385	385	385	100
3769	2019-03-04T00:00:00	395	395	395	395	100
3770	2019-03-05T00:00:00	400	400	400	400	500
3771	2019-03-06T00:00:00	400	400	400	400	100
3772	2019-03-07T00:00:00	395	399.99	395	398.33	900
3773	2019-03-11T00:00:00	380.33	385	380	380	900
3774	2019-03-14T00:00:00	385	385	385	385	500
3775	2019-03-15T00:00:00	385	385	380	380	400
3776	2019-03-18T00:00:00	376	376	370	370	300
3777	2019-03-19T00:00:00	371	371	370	370.44	800
3778	2019-03-20T00:00:00	372	375	365	370	2500
3779	2019-03-22T00:00:00	370	370	360	360	1200
3780	2019-03-27T00:00:00	378	378	378	378	400
3781	2019-04-01T00:00:00	0	390	390	378	20000
3782	2019-04-03T00:00:00	374	374	374	374	100
3783	2019-04-08T00:00:00	365.01	365.01	360	360	1100
3784	2019-04-09T00:00:00	362.25	365	360	360	1100
3785	2019-04-10T00:00:00	374.9	375	366	375	800
3786	2019-04-12T00:00:00	375	375	375	375	2000
3787	2019-04-16T00:00:00	380	380	380	380	300
3788	2019-04-23T00:00:00	383	390	383	388.44	900
3789	2019-04-24T00:00:00	385	407.86	381	396.18	5100
3790	2019-04-25T00:00:00	405	409	386	388.7	7800
3791	2019-04-26T00:00:00	395	399.99	394	399.86	700
3792	2019-04-29T00:00:00	400	402	400	400.1	3100
3793	2019-04-30T00:00:00	400	400	400	400	600
3794	2019-05-02T00:00:00	395	401	395	401	1000
3795	2019-05-03T00:00:00	396	396	394	394	700
3796	2019-05-06T00:00:00	394	394	394	394	300
3797	2019-05-07T00:00:00	386	394	386	394	300
3798	2019-05-08T00:00:00	381	390	379	389.99	1700
3799	2019-05-09T00:00:00	390	399	390	395	10500
3800	2019-05-10T00:00:00	395	400	395	399.6	700
3801	2019-05-13T00:00:00	386	390	385	389.07	2600
3802	2019-05-14T00:00:00	390	390	379	379	10700
3803	2019-05-15T00:00:00	390	394	389	390.27	3800
3804	2019-05-16T00:00:00	382	395	382	390	1500
3805	2019-05-17T00:00:00	382	390	382	387	2300
3806	2019-05-20T00:00:00	390	390	389	390	2400
3807	2019-05-21T00:00:00	390	390	390	390	2000
3808	2019-05-22T00:00:00	396	396.2	390	393.13	3000
3809	2019-05-23T00:00:00	399	399	390.5	396.96	2300
3810	2019-05-24T00:00:00	396	399	395	397.13	1800
3811	2019-05-27T00:00:00	399	399	397.13	398	1500
3812	2019-05-28T00:00:00	382.25	399	382.25	396.75	3300
3813	2019-05-29T00:00:00	396.75	405	396.75	397.77	3500
3814	2019-05-30T00:00:00	330	333	315	322	5300
3815	2019-06-03T00:00:00	312	320	306	319	2400
3816	2019-06-10T00:00:00	317	317	309	312.75	3800
3817	2019-06-11T00:00:00	297.13	312	297.13	312	4500
3818	2019-06-12T00:00:00	312	312.3	297	310.5	2700
3819	2019-06-13T00:00:00	310	310	309.9	309.98	6300
3820	2019-06-14T00:00:00	309	324	309	321.29	5500
3821	2019-06-17T00:00:00	320	325	320	325	23200
3822	2019-06-18T00:00:00	325	325	310	310	5600
3823	2019-06-19T00:00:00	315	315	310	310	1000
3824	2019-06-20T00:00:00	322	322	311	311	1100
3825	2019-06-21T00:00:00	311	311	309	309	600
3826	2019-06-24T00:00:00	302	308	302	308	1200
3827	2019-06-25T00:00:00	310	314	309	309	3500
3828	2019-06-26T00:00:00	302	310	300	300	3100
3829	2019-06-27T00:00:00	299	312	299	308	2300
3830	2019-06-28T00:00:00	300	323	300	321.67	5500
3831	2019-07-01T00:00:00	306	321	306	321	1400
3832	2019-07-02T00:00:00	319	322	319	321	16300
3833	2019-07-03T00:00:00	305	320	305	314.63	1900
3834	2019-07-04T00:00:00	315	315	315	315	300
3835	2019-07-08T00:00:00	310	310	310	310	200
3836	2019-07-09T00:00:00	301	319	301	319	900
3837	2019-07-10T00:00:00	318	318	318	318	400
3838	2019-07-11T00:00:00	0	313.77	313.77	313.77	0
3839	2019-07-12T00:00:00	305	305	298.1	305	200
3840	2019-07-15T00:00:00	300	320.25	295	319.94	51800
3841	2019-07-18T00:00:00	314.99	320	314.99	320	101600
3842	2019-07-19T00:00:00	319	320	315	315	11200
3843	2019-07-22T00:00:00	310	310	310	310	100
3844	2019-07-23T00:00:00	311	320	303	310.01	38100
3845	2019-07-29T00:00:00	300	300	298	299	300
3846	2019-07-30T00:00:00	309.99	313.95	309.99	313.95	27300
3847	2019-07-31T00:00:00	312	312	303	305.33	600
3848	2019-08-01T00:00:00	309.99	309.99	309.99	309.99	100
3849	2019-08-02T00:00:00	305	310	304	310	1400
3850	2019-08-05T00:00:00	305	310	305	309	1300
3851	2019-08-07T00:00:00	310	310	300	309.62	57300
3852	2019-08-08T00:00:00	294.14	294.14	294.14	294.14	900
3853	2019-08-16T00:00:00	294	300	290	298.41	3800
3854	2019-08-19T00:00:00	300	302	300	302	1100
3855	2019-08-20T00:00:00	311.06	311.06	305	305	1400
3856	2019-08-21T00:00:00	315.14	315.14	310	312.5	25300
3857	2019-08-22T00:00:00	305	305	296.88	305	400
3858	2019-08-23T00:00:00	315	320	310	317.99	25100
3859	2019-08-26T00:00:00	303	303	303	303	100
3860	2019-08-28T00:00:00	295	295	295	295	100
3861	2019-09-11T00:00:00	292	292	290	290.67	600
3862	2019-09-12T00:00:00	300	300	300	300	300
3863	2019-09-13T00:00:00	300	300	300	300	100
3864	2019-09-17T00:00:00	300	300	300	300	100
3865	2019-09-19T00:00:00	285	303	285	303	2000
3866	2019-09-20T00:00:00	300	300	300	300	100
3867	2019-09-23T00:00:00	300	300	300	300	2200
3868	2019-09-25T00:00:00	287	299	287	299	200
3869	2019-09-30T00:00:00	298	298	290	290	200
3870	2019-10-01T00:00:00	303	303	303	303	100
3871	2019-10-03T00:00:00	303	304	303	304	400
3872	2019-10-09T00:00:00	301	301	295	300	1100
3873	2019-10-10T00:00:00	295	307	295	302	4200
3874	2019-10-11T00:00:00	304	304	303	303	1000
3875	2019-10-14T00:00:00	304	305	304	305	1000
3876	2019-10-15T00:00:00	291	298.01	291	298.01	600
3877	2019-10-18T00:00:00	300	305	295	305	7500
3878	2019-10-21T00:00:00	320	320	320	320	600
3879	2019-10-22T00:00:00	307	310	307	310	800
3880	2019-10-23T00:00:00	305	307	305	307	200
3881	2019-10-24T00:00:00	310	310	310	310	15000
3882	2019-10-25T00:00:00	310	310	310	310	100
3883	2019-10-28T00:00:00	305	305	305	305	400
3884	2019-10-29T00:00:00	310	310	310	310	100
3885	2019-10-30T00:00:00	308	308	308	308	200
3886	2019-10-31T00:00:00	306.5	315	306.5	315	3700
3887	2019-11-01T00:00:00	305.01	305.01	305.01	305.01	100
3888	2019-11-04T00:00:00	318	318	318	318	20400
3889	2019-11-06T00:00:00	317	319	312	312	400
3890	2019-11-07T00:00:00	306.5	315	306.5	315	1000
3891	2019-11-08T00:00:00	315	319.75	315	318.35	900
3892	2019-11-11T00:00:00	320	324	319	323	1000
3893	2019-11-12T00:00:00	330	332	330	332	300
3894	2019-11-13T00:00:00	331	337	331	335.55	1100
3895	2019-11-14T00:00:00	336	336	334	334	500
3896	2019-11-15T00:00:00	334	350.7	334	350.7	1600
3897	2019-11-18T00:00:00	360	368.23	360	367.99	900
3898	2019-11-19T00:00:00	386.29	386.38	384	386.38	1500
3899	2019-11-20T00:00:00	392	392	381	381.52	1100
3900	2019-11-21T00:00:00	381	381	362.75	364.32	2500
3901	2019-11-22T00:00:00	369.5	382.53	369.5	381.77	1000
3902	2019-11-25T00:00:00	384.99	384.99	384.99	384.99	100
3903	2019-11-26T00:00:00	372	386.99	372	372	3600
3904	2019-11-27T00:00:00	385	385	370.22	370.22	600
3905	2019-11-28T00:00:00	361.5	379	361.5	378.29	900
3906	2019-11-29T00:00:00	390	395	383.01	387.09	5500
3907	2019-12-02T00:00:00	389	395.99	389	391	1200
3908	2019-12-03T00:00:00	393	394	383	383	1000
3909	2019-12-04T00:00:00	393.81	395	393	395	1000
3910	2019-12-05T00:00:00	399.99	399.99	399.99	399.99	100
3911	2019-12-06T00:00:00	393	393	387.25	387.25	200
3912	2019-12-09T00:00:00	390	393	382	384.83	2300
3913	2019-12-10T00:00:00	380	385	380	385	600
3914	2019-12-11T00:00:00	383.81	394	380	390.05	2100
3915	2019-12-12T00:00:00	385.01	385.5	381	385	2100
3916	2019-12-16T00:00:00	381.01	392	381	390.5	2800
3917	2019-12-17T00:00:00	385	394	385	392	3400
3918	2019-12-18T00:00:00	389.99	389.99	371.01	386.7	1500
3919	2019-12-19T00:00:00	370	370	368	368	1100
3920	2019-12-20T00:00:00	386	386	385	385	300
3921	2019-12-24T00:00:00	375	375	375	375	200
3922	2019-12-30T00:00:00	384	384	380	380	600
3923	2020-01-01T00:00:00	380	384	380	383.33	1400
3924	2020-01-02T00:00:00	385	396	385	395.83	900
3925	2020-01-03T00:00:00	381	381	381	381	100
3926	2020-01-06T00:00:00	375	375	375	375	200
3927	2020-01-07T00:00:00	365	367	365	367	400
3928	2020-01-09T00:00:00	370	375	370	371.75	600
3929	2020-01-10T00:00:00	375	375	370	370	2000
3930	2020-01-13T00:00:00	383	384	383	384	200
3931	2020-01-14T00:00:00	386	386	385	386	1200
3932	2020-01-15T00:00:00	381	385	381	385	200
3933	2020-01-16T00:00:00	386	386	386	386	200
3934	2020-01-17T00:00:00	399	399	399	399	100
3935	2020-01-20T00:00:00	385	385	385	385	500
3936	2020-01-21T00:00:00	380	380	380	380	100
3937	2020-01-22T00:00:00	375	380	375	380	600
3938	2020-01-23T00:00:00	0	366.5	366.5	380	200
3939	2020-01-24T00:00:00	390	395	390	392.85	1400
3940	2020-01-27T00:00:00	382.51	382.51	382.51	382.51	100
3941	2020-01-28T00:00:00	400	403.54	400	401.39	1400
3942	2020-01-29T00:00:00	400	402	392.5	392.5	700
3943	2020-01-31T00:00:00	394	394	394	394	200
3944	2020-02-06T00:00:00	398	399	398	399	200
3945	2020-02-11T00:00:00	375.51	380	375.51	380	600
3946	2020-02-12T00:00:00	380	380	380	380	100
3947	2020-02-13T00:00:00	380	380	380	380	400
3948	2020-02-19T00:00:00	371.02	380	371	380	2400
3949	2020-02-24T00:00:00	379	380	379	379.67	300
3950	2020-02-27T00:00:00	368	368	368	368	100
3951	2020-02-28T00:00:00	368	380	368	380	500
3952	2020-03-02T00:00:00	380	390	380	390	2100
3953	2020-03-03T00:00:00	381.8	381.8	381.8	381.8	100
3954	2020-03-05T00:00:00	384	384	384	384	200
3955	2020-03-11T00:00:00	384	384	384	384	400
3956	2020-03-12T00:00:00	360	360	360	360	600
3957	2020-03-13T00:00:00	360	360	360	360	100
3958	2020-03-16T00:00:00	380	380	360	360	1400
3959	2020-03-19T00:00:00	335	341	334	335	3000
3960	2020-03-20T00:00:00	335	335	320	320	600
3961	2020-03-26T00:00:00	325	344	325	335.75	700
3962	2020-03-27T00:00:00	355	355	355	355	200
3963	2020-03-30T00:00:00	0	350	350	355	200
3964	2020-03-31T00:00:00	369.99	370	369.99	370	200
3965	2020-04-01T00:00:00	369	369	369	369	100
3966	2020-04-02T00:00:00	378	378	378	378	25200
3967	2020-04-08T00:00:00	377	377	360.1	360.55	300
3968	2020-04-09T00:00:00	374.99	374.99	374.99	374.99	100
3969	2020-04-13T00:00:00	351	351	351	351	100
3970	2020-04-15T00:00:00	350	350	350	350	200
3971	2020-04-17T00:00:00	370	370	370	370	2200
3972	2020-04-24T00:00:00	372	372	372	372	100
3973	2020-05-04T00:00:00	350	350	350	350	100
3974	2020-05-07T00:00:00	360	369	360	363	300
3975	2020-05-14T00:00:00	363	363	363	363	100
3976	2020-05-21T00:00:00	340	340	340	340	100
3977	2020-05-29T00:00:00	360	365	360	365	1000
3978	2020-06-01T00:00:00	380	385	380	382.5	300
3979	2020-06-02T00:00:00	385.01	405	385.01	402	2000
3980	2020-06-03T00:00:00	386.3	386.3	386.3	386.3	200
3981	2020-06-04T00:00:00	390.01	390.01	388	388	300
3982	2020-06-08T00:00:00	388	390	388	390	500
3983	2020-06-09T00:00:00	391.99	399	390	395.4	1200
3984	2020-06-10T00:00:00	395	399.99	394.1	396.87	1700
3985	2020-06-11T00:00:00	399	401	399	401	1400
3986	2020-06-12T00:00:00	392.5	392.5	392.5	392.5	100
3987	2020-06-15T00:00:00	395.49	395.49	373.01	394.46	1200
3988	2020-06-16T00:00:00	394.46	394.46	387	387	200
3989	2020-06-18T00:00:00	387	387	371	385	1100
3990	2020-06-22T00:00:00	370.01	384	370.01	384	900
3991	2020-06-24T00:00:00	375.01	375.01	375.01	375.01	100
3992	2020-06-26T00:00:00	389.99	389.99	380.01	380.01	300
3993	2020-06-29T00:00:00	379	379	379	379	300
3994	2020-06-30T00:00:00	371.01	384	371.01	384	300
3995	2020-07-02T00:00:00	371.03	387.49	371.03	387.49	300
3996	2020-07-03T00:00:00	384	384	384	384	100
3997	2020-07-06T00:00:00	384	384	384	384	100
3998	2020-07-07T00:00:00	384.5	390	384.5	390	900
3999	2020-07-08T00:00:00	388	390	388	389.99	2800
4000	2020-07-09T00:00:00	390	390	390	390	300
4001	2020-07-10T00:00:00	390	390	390	390	200
4002	2020-07-13T00:00:00	377	392	377	392	200
4003	2020-07-15T00:00:00	390	392	390	392	200
4004	2020-07-16T00:00:00	394	395	394	395	300
4005	2020-07-17T00:00:00	0	395	395	395	100
4006	2020-07-20T00:00:00	395	399	395	399	1000
4007	2020-07-21T00:00:00	399	403	394	403	1400
4008	2020-07-23T00:00:00	382.5	382.5	382.5	382.5	100
4009	2020-07-24T00:00:00	405	411	401	405.91	3100
4010	2020-07-27T00:00:00	405	410	392	392	5900
4011	2020-07-28T00:00:00	408	411	400	401.67	2300
4012	2020-07-29T00:00:00	405	410	405	410	2400
4013	2020-07-30T00:00:00	414	440.75	410	440.52	4100
4014	2020-08-03T00:00:00	460	473.55	460	460	2600
4015	2020-08-04T00:00:00	465	466.5	465	466.5	4400
4016	2020-08-07T00:00:00	450	460	450	455	1800
4017	2020-08-11T00:00:00	435.01	445	435.01	442.66	800
4018	2020-08-13T00:00:00	430	440	410	440	2900
4019	2020-08-17T00:00:00	431	440.1	431	440	600
4020	2020-08-20T00:00:00	433	433	433	433	100
4021	2020-08-21T00:00:00	440	440	440	440	3000
4022	2020-08-24T00:00:00	438	439.9	438	439.9	300
4023	2020-08-27T00:00:00	440	445	440	445	400
4024	2020-08-28T00:00:00	465	478	465	474.1	1000
4025	2020-08-31T00:00:00	450	450.2	450	450.2	200
4026	2020-09-01T00:00:00	450	450	450	450	100
4027	2020-09-03T00:00:00	452	452	452	452	100
4028	2020-09-07T00:00:00	450	450	450	450	200
4029	2020-09-08T00:00:00	449	449	449	449	100
4030	2020-09-10T00:00:00	422	422	422	422	100
4031	2020-09-11T00:00:00	425	448	425	448	600
4032	2020-09-15T00:00:00	431	431	431	431	100
4033	2020-09-16T00:00:00	431	431	431	431	100
4034	2020-09-17T00:00:00	430	430	430	430	200
4035	2020-09-18T00:00:00	426	430	420	428	1100
4036	2020-09-21T00:00:00	430	440	430	439.38	1500
4037	2020-09-22T00:00:00	439	459	439	450	4000
4038	2020-09-23T00:00:00	448	448	448	448	300
4039	2020-09-24T00:00:00	442	447	442	443.41	7000
4040	2020-09-25T00:00:00	450	450	450	450	1300
4041	2020-09-28T00:00:00	430	430	430	430	2900
4042	2020-09-30T00:00:00	430	430	430	430	100
4043	2020-10-01T00:00:00	430	430	420	430	500
4044	2020-10-02T00:00:00	429.9	439	429.9	439	4100
4045	2020-10-06T00:00:00	425	429	425	429	200
4046	2020-10-07T00:00:00	418	418	418	418	100
4047	2020-10-09T00:00:00	430	448.99	430	440	3900
4048	2020-10-12T00:00:00	425	430	422.02	422.09	1300
4049	2020-10-13T00:00:00	400	420	400	420	700
4050	2020-10-14T00:00:00	425	425	425	425	300
4051	2020-10-15T00:00:00	440	448	440	440	5500
4052	2020-10-16T00:00:00	440	440	440	440	1500
4053	2020-10-19T00:00:00	430	435	430	435	1500
4054	2020-10-20T00:00:00	441	467.62	430.02	466.79	19800
4055	2020-10-21T00:00:00	473.99	501.79	473.99	501.79	30800
4056	2020-10-22T00:00:00	500.05	529.5	497.9	504.02	23900
4057	2020-10-23T00:00:00	500.1	500.1	490	499	3300
4058	2020-10-26T00:00:00	490	500	471	495	2700
4059	2020-10-27T00:00:00	493	494	490	492	2200
4060	2020-10-28T00:00:00	500	504	490	495	1300
4061	2020-11-03T00:00:00	495	529.9	493.99	505.42	2500
4062	2020-11-04T00:00:00	530	530	520	527	500
4063	2020-11-05T00:00:00	517	517	495.5	513	300
4064	2020-11-06T00:00:00	510.25	510.25	500	504.8	600
4065	2020-11-09T00:00:00	490	490	490	490	800
4066	2020-11-10T00:00:00	490	490	490	490	400
4067	2020-11-11T00:00:00	480	480	480	480	500
4068	2020-11-12T00:00:00	511	511	480	498	2200
4069	2020-11-13T00:00:00	495	495	495	495	200
4070	2020-11-16T00:00:00	495	500	490	490	3400
4071	2020-11-17T00:00:00	485	495	485	490	600
4072	2020-11-18T00:00:00	488.81	488.81	488.81	488.81	200
4073	2020-11-19T00:00:00	472.01	488	472.01	488	200
4074	2020-11-24T00:00:00	480	480	480	480	200
4075	2020-11-25T00:00:00	484	484	484	484	500
4076	2020-11-26T00:00:00	480	485	480	480	2800
4077	2020-11-27T00:00:00	479	481	475	480.01	2000
4078	2020-11-30T00:00:00	479.95	479.95	479.95	479.95	300
4079	2020-12-01T00:00:00	475	485	475	482.71	1800
4080	2020-12-02T00:00:00	480	500	480	495.33	1700
4081	2020-12-03T00:00:00	520	520	500	505	3100
4082	2020-12-04T00:00:00	490	500	490	497.85	1900
4083	2020-12-07T00:00:00	495	500	490	495	2200
4084	2020-12-08T00:00:00	495	495	495	495	2200
4085	2020-12-09T00:00:00	495	500	495	500	900
4086	2020-12-10T00:00:00	495	500	495	499.45	4700
4087	2020-12-11T00:00:00	495	495	494	494	800
4088	2020-12-14T00:00:00	483	501.99	483	501.99	2100
4089	2020-12-15T00:00:00	491.04	494.99	490	491	3900
4090	2020-12-16T00:00:00	499.98	500	490	490	8800
4091	2020-12-17T00:00:00	493.98	502	490	500.04	15600
4092	2020-12-18T00:00:00	501.04	501.04	495	497	3400
4093	2020-12-21T00:00:00	490	498.99	480	482.29	3300
4094	2020-12-22T00:00:00	475.11	489.99	475.11	482.37	2700
4095	2020-12-23T00:00:00	489.98	490	489.98	489.98	1200
4096	2020-12-24T00:00:00	499.99	515	480.01	495.86	3900
4097	2020-12-28T00:00:00	461.01	506	461.01	500	300
4098	2020-12-29T00:00:00	480.03	480.03	480	480	3000
4099	2020-12-30T00:00:00	504.99	504.99	490	503.09	700
4100	2020-12-31T00:00:00	502.5	502.5	500	500	300
4101	2021-01-01T00:00:00	482.01	518	482.01	518	1100
4102	2021-01-04T00:00:00	480	517.99	480	516	3200
4103	2021-01-05T00:00:00	520.99	520.99	520.99	520.99	100
4104	2021-01-06T00:00:00	517.99	520	517.99	520	20100
4105	2021-01-07T00:00:00	510	510	500	500	1300
4106	2021-01-08T00:00:00	500.01	500.01	485.01	492.11	1500
4107	2021-01-11T00:00:00	499.99	500	485.01	497.94	8100
4108	2021-01-12T00:00:00	500	500	498	498	500
4109	2021-01-13T00:00:00	490.5	500	490.5	500	900
4110	2021-01-14T00:00:00	499.99	499.99	499.99	499.99	100
4111	2021-01-15T00:00:00	483.1	483.1	483.1	483.1	100
4112	2021-01-18T00:00:00	483.1	485	476.05	485	5100
4113	2021-01-19T00:00:00	491.87	492	491.8	492	700
4114	2021-01-21T00:00:00	497	500	497	500	2200
4115	2021-01-22T00:00:00	500	503	500	503	1300
4116	2021-01-25T00:00:00	500	503	490.03	492.01	2100
4117	2021-01-26T00:00:00	485.21	495	485	491.51	500
4118	2021-01-27T00:00:00	500	500	490	499.8	4200
4119	2021-01-28T00:00:00	484.01	500	480.21	494	3200
4120	2021-01-29T00:00:00	499.99	517	480.5	501.73	3900
4121	2021-02-01T00:00:00	501.01	501.01	491.2	491.22	700
4122	2021-02-02T00:00:00	492	493	492	492.33	300
4123	2021-02-03T00:00:00	492	492	492	492	700
4124	2021-02-04T00:00:00	492	493	492	492	300
4125	2021-02-08T00:00:00	482.09	489.99	482.09	489.99	200
4126	2021-02-09T00:00:00	482.02	485.05	482.01	485.05	300
4127	2021-02-11T00:00:00	499.79	499.79	473.81	473.81	200
4128	2021-02-12T00:00:00	484.99	485	484.99	485	700
4129	2021-02-15T00:00:00	472	495	471	494.5	7100
4130	2021-02-17T00:00:00	480	480.01	472	472	9500
4131	2021-02-18T00:00:00	479.5	479.5	479.5	479.5	6500
4132	2021-02-19T00:00:00	455.01	470	444	451.35	13300
4133	2021-02-22T00:00:00	464.98	464.98	445.02	450	4700
4134	2021-02-23T00:00:00	459.99	459.99	450	450	5500
4135	2021-02-25T00:00:00	441.11	470	438.1	464.11	1800
4136	2021-02-26T00:00:00	450.01	452	440	441.48	6000
4137	2021-03-01T00:00:00	449.99	449.99	435	435	200
4138	2021-03-02T00:00:00	435.01	450	435.01	448.24	4500
4139	2021-03-03T00:00:00	449.5	450	440.01	450	3600
4140	2021-03-04T00:00:00	450	450	449	449.6	20800
4141	2021-03-05T00:00:00	449	469.99	449	451.1	7800
4142	2021-03-08T00:00:00	432.01	434.01	432.01	434.01	300
4143	2021-03-09T00:00:00	426.03	440	426.03	440	500
4144	2021-03-10T00:00:00	435	439	420	439	3700
4145	2021-03-11T00:00:00	422.01	438.75	422	438.75	1100
4146	2021-03-12T00:00:00	437.5	450	435	448.68	1200
4147	2021-03-15T00:00:00	448.68	450	448.68	449.99	10600
4148	2021-03-17T00:00:00	449.99	449.99	449.99	449.99	200
4149	2021-03-18T00:00:00	0	449.99	449.99	449.99	100
4150	2021-03-22T00:00:00	472	472	431	467.97	1200
4151	2021-03-24T00:00:00	486.2	486.2	486.2	486.2	100
4152	2021-03-26T00:00:00	450.02	459	449.74	458.1	2600
4153	2021-03-29T00:00:00	450	450	430.01	435	1700
4154	2021-03-30T00:00:00	435	459.99	430	459.99	900
4155	2021-04-01T00:00:00	465	481	432.01	449.99	2800
4156	2021-04-02T00:00:00	474	474	460	460	2000
4157	2021-04-06T00:00:00	426.05	460	426.01	454.98	1200
4158	2021-04-07T00:00:00	452	459.5	436	440.01	1500
4159	2021-04-08T00:00:00	450	450	450	450	1000
4160	2021-04-09T00:00:00	432.17	469.99	432.17	469.99	300
4161	2021-04-12T00:00:00	437	437	437	437	100
4162	2021-04-13T00:00:00	460	460.01	457.1	460	2000
4163	2021-04-14T00:00:00	475	489	445.1	479.88	26100
4164	2021-04-15T00:00:00	470	470	470	470	100
4165	2021-04-20T00:00:00	480	480	478	479.4	9600
4166	2021-04-21T00:00:00	480	480	475	475	4200
4167	2021-04-22T00:00:00	494.99	494.99	475	475	2600
4168	2021-04-23T00:00:00	475	478.99	470	476	3200
4169	2021-04-26T00:00:00	450.01	476.98	441	476.98	2200
4170	2021-04-27T00:00:00	483	483	483	483	100
4171	2021-04-28T00:00:00	483	489	483	489	300
4172	2021-04-29T00:00:00	499	499	491	493	900
4173	2021-04-30T00:00:00	480	485	460.01	469.86	1400
4174	2021-05-03T00:00:00	441.01	469.86	441.01	460	500
4175	2021-05-04T00:00:00	478.49	478.49	440.02	451.2	1600
4176	2021-05-05T00:00:00	451	451.2	451	451	600
4177	2021-05-06T00:00:00	455	457	455	456.28	900
4178	2021-05-17T00:00:00	457	463	457	458	600
4179	2021-05-18T00:00:00	455	460	455	459.31	1800
4180	2021-05-19T00:00:00	481	481	457	460.75	600
4181	2021-05-21T00:00:00	440.11	467	440.11	467	200
4182	2021-05-24T00:00:00	481	481	460.1	468.53	2200
4183	2021-05-25T00:00:00	461.1	468	461.01	464.95	4000
4184	2021-05-26T00:00:00	466	466	466	466	200
4185	2021-05-27T00:00:00	459.51	459.51	457.01	458	1100
4186	2021-05-31T00:00:00	481	490	470.01	470.01	4600
4187	2021-06-01T00:00:00	476.99	476.99	461	464.89	5700
4188	2021-06-02T00:00:00	471	474	470.98	474	1900
4189	2021-06-03T00:00:00	486	486	472.03	475.21	3800
4190	2021-06-04T00:00:00	490	495	480	492.26	6100
4191	2021-06-07T00:00:00	496.9	500	488.2	492.34	3800
4192	2021-06-08T00:00:00	477.99	487.48	475.03	487.48	2700
4193	2021-06-09T00:00:00	470.01	470.01	467.01	469.95	2400
4194	2021-06-10T00:00:00	442.01	472.99	442.01	469.12	4100
4195	2021-06-11T00:00:00	471	472	469.99	470	5500
4196	2021-06-14T00:00:00	494.98	494.98	480	480	200
4197	2021-06-15T00:00:00	479.99	479.99	479.99	479.99	100
4198	2021-06-16T00:00:00	470.38	477	470.38	471	800
4199	2021-06-17T00:00:00	461.03	479.76	461.03	479.76	400
4200	2021-06-18T00:00:00	479.69	515.74	479.69	515.74	97100
4201	2021-06-21T00:00:00	519	540	510	510.33	8500
4202	2021-06-22T00:00:00	510	510.33	500	500.93	14100
4203	2021-06-23T00:00:00	500.01	505	500	500.08	8400
4204	2021-06-24T00:00:00	501	501	500	500.56	2500
4205	2021-06-25T00:00:00	500	500	500	500	800
4206	2021-06-28T00:00:00	480.01	490	480.01	490	1500
4207	2021-06-29T00:00:00	489.88	489.88	489.88	489.88	200
4208	2021-06-30T00:00:00	480.01	480.01	480	480	700
4209	2021-07-01T00:00:00	490	516	490	516	14700
4210	2021-07-02T00:00:00	520	522	506	506	5800
4211	2021-07-05T00:00:00	500	515	490.11	501.24	6000
4212	2021-07-06T00:00:00	500	500	488.5	488.5	1900
4213	2021-07-07T00:00:00	480.2	485	480.2	485	2400
4214	2021-07-08T00:00:00	485	485.1	484.99	485.1	2300
4215	2021-07-09T00:00:00	487.01	488	486.01	486.01	700
4216	2021-07-12T00:00:00	475.31	482.5	475	478.2	4600
4217	2021-07-13T00:00:00	480	485	477	478	1200
4218	2021-07-16T00:00:00	470.01	472.5	470	472	1300
4219	2021-07-19T00:00:00	480	495	480	490.65	5800
4220	2021-07-23T00:00:00	490.6	490.6	480.5	480.5	1400
4221	2021-07-26T00:00:00	480.5	480.5	480.5	480.5	500
4222	2021-07-27T00:00:00	499.75	499.75	472.01	473	5400
4223	2021-07-28T00:00:00	472	473	470	470	3300
4224	2021-07-29T00:00:00	470	490	470	485.98	17300
4225	2021-07-30T00:00:00	490	490	470.44	470.81	2100
4226	2021-08-02T00:00:00	475	500	475	495.6	9800
4227	2021-08-04T00:00:00	499.99	500	496	496	2300
4228	2021-08-05T00:00:00	495	495	495	495	100
4229	2021-08-10T00:00:00	510	515	495	496	9100
4230	2021-08-11T00:00:00	490	490	490	490	200
4231	2021-08-12T00:00:00	495	495	495	495	100
4232	2021-08-16T00:00:00	475.1	475.1	475.01	475.03	500
4233	2021-08-23T00:00:00	475	475	475	475	400
4234	2021-08-24T00:00:00	461.01	470	461.01	470	200
4235	2021-08-25T00:00:00	476	478	476	478	600
4236	2021-08-31T00:00:00	470	470	470	470	200
4237	2021-09-01T00:00:00	470	470	470	470	900
4238	2021-09-03T00:00:00	470.01	470.01	469	469.55	400
4239	2021-09-07T00:00:00	469.55	469.55	464	466	3100
4240	2021-09-08T00:00:00	465	465	465	465	400
4241	2021-09-09T00:00:00	466	466	465	465	900
4242	2021-09-10T00:00:00	462	462	460	460	300
4243	2021-09-14T00:00:00	460	460	460	460	100
4244	2021-09-15T00:00:00	455	455	455	455	100
4245	2021-09-16T00:00:00	463.66	465	455	464.46	8400
4246	2021-09-17T00:00:00	465	465	465	465	100
4247	2021-09-22T00:00:00	430.5	463.99	430.5	462	300
4248	2021-09-23T00:00:00	432.3	464.99	432.3	464.99	200
4249	2021-09-27T00:00:00	431.21	431.21	430.12	430.49	300
4250	2021-09-28T00:00:00	431	432	415	431.91	10100
4251	2021-09-29T00:00:00	433	433	415	415	4300
4252	2021-10-01T00:00:00	425	436	420	429.18	1700
4253	2021-10-04T00:00:00	460.5	460.5	460.5	460.5	100
4254	2021-10-05T00:00:00	449.99	460.5	435	435	2100
4255	2021-10-06T00:00:00	430	432	430	432	400
4256	2021-10-08T00:00:00	430	430	430	430	100
4257	2021-10-11T00:00:00	401.1	415.8	401.1	415.8	2200
4258	2021-10-12T00:00:00	400.01	425	400.01	425	300
4259	2021-10-14T00:00:00	430	430	425	425	400
4260	2021-10-20T00:00:00	425	425.51	425	425.28	3400
4261	2021-10-21T00:00:00	400.1	429.98	400.1	417.78	4400
4262	2021-10-22T00:00:00	415	415	400.01	415	700
4263	2021-10-25T00:00:00	415	415	405.1	412	500
4264	2021-10-26T00:00:00	406.11	419.9	406.11	412	1300
4265	2021-10-27T00:00:00	419.99	419.99	406.52	406.52	200
4266	2021-10-28T00:00:00	414.99	414.99	408.76	411.33	7000
4267	2021-10-29T00:00:00	424.99	425	402.03	410	1100
4268	2021-11-01T00:00:00	414	420	414	419	900
4269	2021-11-02T00:00:00	417.01	417.01	410	415	197500
4270	2021-11-03T00:00:00	427.78	430	418.11	430	4000
4271	2021-11-04T00:00:00	431	435	431	432.01	2300
4272	2021-11-05T00:00:00	432	432	430	431	700
4273	2021-11-08T00:00:00	419	419	411	411	700
4274	2021-11-09T00:00:00	410	441.82	410	441.82	24900
4275	2021-11-10T00:00:00	442.01	450	440	440.06	6100
4276	2021-11-11T00:00:00	423.22	429	417	421.99	10700
4277	2021-11-12T00:00:00	425	438.99	425	435.27	6300
4278	2021-11-15T00:00:00	440	444	435	440.02	26400
4279	2021-11-16T00:00:00	426.2	440.02	426	440	7300
4280	2021-11-17T00:00:00	440	440	435	435	5000
4281	2021-11-18T00:00:00	430.1	437.67	428.35	437.67	1700
4282	2021-11-19T00:00:00	0	437.67	437.67	437.67	2600
4283	2021-11-22T00:00:00	430	449.48	430	443.87	10200
4284	2021-11-23T00:00:00	426.31	445	426.31	438.43	800
4285	2021-11-24T00:00:00	448.89	450	448.89	450	11800
4286	2021-11-25T00:00:00	459.7	459.7	458	458	400
4287	2021-11-29T00:00:00	455	460	426.1	454.71	29500
4288	2021-11-30T00:00:00	423	455	423	435.47	3500
4289	2021-12-01T00:00:00	440	440	425.1	427.21	2500
4290	2021-12-02T00:00:00	427.21	427.21	400.01	413.1	18200
4291	2021-12-03T00:00:00	430	430	429	429.5	200
4292	2021-12-06T00:00:00	0	429.5	429.5	429.5	2400
4293	2021-12-07T00:00:00	417.01	429.5	417.01	426.5	3500
4294	2021-12-10T00:00:00	400.02	439.89	400.02	439.89	1000
4295	2021-12-13T00:00:00	406.92	420	406.92	420	600
4296	2021-12-14T00:00:00	420	420	420	420	100
4297	2021-12-15T00:00:00	425.99	426	425.99	426	500
4298	2021-12-16T00:00:00	410.03	410.03	410.03	410.03	200
4299	2021-12-20T00:00:00	420	430	419.99	425	1900
4300	2021-12-21T00:00:00	419.99	420	419.99	420	700
4301	2021-12-23T00:00:00	415.17	415.18	415.17	415.18	900
4302	2021-12-28T00:00:00	414	414	414	414	700
4303	2021-12-31T00:00:00	411.01	411.01	406.02	406.02	200
4304	2022-01-04T00:00:00	407.02	407.02	407	407.01	1100
4305	2022-01-06T00:00:00	407	408	407	407	7900
4306	2022-01-10T00:00:00	407	407	407	407	900
4307	2022-01-11T00:00:00	407	407	407	407	100
4308	2022-01-12T00:00:00	385	408	385	407.2	1900
4309	2022-01-13T00:00:00	407	408	406.5	406.5	1100
4310	2022-01-14T00:00:00	399	399	399	399	100
4311	2022-01-17T00:00:00	405.99	406	400	400.97	1600
4312	2022-01-18T00:00:00	405.9	407.8	400	401.71	10000
4313	2022-01-19T00:00:00	401	401	400	400	2900
4314	2022-01-20T00:00:00	391	400	391	400	1500
4315	2022-01-26T00:00:00	0	400	400	400	100
4316	2022-01-27T00:00:00	395	400	395	400	1200
4317	2022-01-28T00:00:00	400	400	395.02	396.77	2800
4318	2022-01-31T00:00:00	400	405	400	400	3900
4319	2022-02-01T00:00:00	400.01	408.99	400	400.3	3900
4320	2022-02-02T00:00:00	403.5	404.99	403	404.5	1700
4321	2022-02-03T00:00:00	404	406.99	404	405	1300
4322	2022-02-04T00:00:00	405	405.05	405	405.02	2300
4323	2022-02-07T00:00:00	405.1	405.1	403	403	600
4324	2022-02-08T00:00:00	397	397	397	397	50100
4325	2022-02-09T00:00:00	403.99	405.5	403.99	405.5	5800
4326	2022-02-10T00:00:00	409.9	409.9	409	409	200
4327	2022-02-11T00:00:00	415	429.85	415	425.61	3600
4328	2022-02-16T00:00:00	415	415	415	415	100
4329	2022-02-18T00:00:00	415	415	415	415	100
4330	2022-02-24T00:00:00	396.01	398	396	396.09	2800
4331	2022-03-01T00:00:00	419.99	419.99	419.99	419.99	100
4332	2022-03-07T00:00:00	390.11	410	390.11	409.8	1600
4333	2022-03-10T00:00:00	419.9	419.9	400	406.22	1000
4334	2022-03-11T00:00:00	400	406	400	400	500
4335	2022-03-14T00:00:00	400	400	400	400	800
4336	2022-03-15T00:00:00	400	400	400	400	700
4337	2022-03-16T00:00:00	396.02	396.02	396	396	800
4338	2022-03-17T00:00:00	409.59	409.59	409.59	409.59	100
4339	2022-03-18T00:00:00	408.49	408.49	408.49	408.49	100
4340	2022-03-25T00:00:00	400	400	400	400	100
4341	2022-03-28T00:00:00	418.95	418.95	390.02	391.61	4100
4342	2022-03-29T00:00:00	392.14	397.99	391	397.99	5100
4343	2022-03-30T00:00:00	397	397	397	397	1100
4344	2022-03-31T00:00:00	396	396	393.51	394	2300
4345	2022-04-01T00:00:00	393.01	393.01	393	393	1000
4346	2022-04-04T00:00:00	0	393	393	393	100
4347	2022-04-05T00:00:00	400	400	400	400	200
4348	2022-04-06T00:00:00	409.89	412	401	401	1900
4349	2022-04-11T00:00:00	401.01	405	401.01	405	500
4350	2022-04-12T00:00:00	405	405	405	405	200
4351	2022-04-13T00:00:00	405	405	401.01	401.01	2700
4352	2022-04-14T00:00:00	401	401	401	401	2000
4353	2022-04-15T00:00:00	402	402	402	402	200
4354	2022-04-18T00:00:00	400	401	400	400	300
4355	2022-04-19T00:00:00	400	400	400	400	200
4356	2022-04-20T00:00:00	400	400	399.99	399.99	200
4357	2022-04-21T00:00:00	393	398	393	398	300
4358	2022-04-22T00:00:00	400	400	400	400	400
4359	2022-04-25T00:00:00	400	400	395	395	800
4360	2022-04-26T00:00:00	394	394	393	394	1600
4361	2022-04-27T00:00:00	394	394	391.1	391.1	1700
4362	2022-04-28T00:00:00	393	393	386	390	1300
4363	2022-05-06T00:00:00	401.99	402.88	399.5	400	12700
4364	2022-05-09T00:00:00	390	390	389	389	1900
4365	2022-05-10T00:00:00	384	390.1	384	390.02	4000
4366	2022-05-11T00:00:00	381.01	381.01	375	377.01	3500
4367	2022-05-12T00:00:00	380	380	374.39	380	2500
4368	2022-05-13T00:00:00	380	380	378.07	378.07	1300
4369	2022-05-16T00:00:00	381	384.8	380	380.6	1000
4370	2022-05-17T00:00:00	370.02	381.99	370.02	379.1	400
4371	2022-05-18T00:00:00	380	384.97	376.01	384.88	3300
4372	2022-05-19T00:00:00	380	385	380	385	1200
4373	2022-05-20T00:00:00	389.39	399.89	381.03	396.63	2100
4374	2022-05-23T00:00:00	395	400.7	394.9	395.67	2100
4375	2022-05-24T00:00:00	390	407.99	390	395.01	1600
4376	2022-05-25T00:00:00	385.9	396.98	385	396.98	600
4377	2022-05-26T00:00:00	396	401	396	399.99	2800
4378	2022-05-27T00:00:00	404	404.5	398	398.21	2100
4379	2022-05-30T00:00:00	397	397.07	397	397.07	300
4380	2022-05-31T00:00:00	398.5	398.5	397.6	397.95	2800
4381	2022-06-01T00:00:00	381.01	390.02	381.01	390.02	500
4382	2022-06-02T00:00:00	387.01	389	386.07	386.07	2000
4383	2022-06-03T00:00:00	394.98	394.98	392.99	392.99	300
4384	2022-06-06T00:00:00	391.11	396	391.11	395	800
4385	2022-06-07T00:00:00	397.9	403	397.9	400.99	1600
4386	2022-06-08T00:00:00	388.99	389	365	381	1900
4387	2022-06-09T00:00:00	383.07	383.07	382.49	382.49	200
4388	2022-06-10T00:00:00	380.99	380.99	378.99	379.33	400
4389	2022-06-13T00:00:00	361.2	375	361.2	373	500
4390	2022-06-15T00:00:00	369.01	371.98	369.01	371.98	400
4391	2022-06-16T00:00:00	366.01	368.5	366.01	368.5	200
4392	2022-06-17T00:00:00	376	376	376	376	200
4393	2022-06-21T00:00:00	379.87	379.87	379.87	379.87	100
4394	2022-06-22T00:00:00	370.02	370.02	370	370	1000
4395	2022-06-23T00:00:00	376.45	376.45	367.63	367.74	1900
4396	2022-06-24T00:00:00	370.03	370.03	370.03	370.03	200
4397	2022-06-27T00:00:00	370.03	370.03	370.03	370.03	100
4398	2022-06-28T00:00:00	370.03	374.94	370.03	374.5	400
4399	2022-06-30T00:00:00	363.68	377.6	363.68	377.6	300
4400	2022-07-01T00:00:00	370.06	370.06	370.06	370.06	300
4401	2022-07-04T00:00:00	362.61	363.3	362.61	362.71	500
4402	2022-07-06T00:00:00	366.55	366.55	366.55	366.55	200
4403	2022-07-07T00:00:00	362.05	369	362.05	369	300
4404	2022-07-13T00:00:00	361.01	367.99	360.1	367.99	600
4405	2022-07-14T00:00:00	367.99	367.99	363	363.25	400
4406	2022-07-15T00:00:00	365.01	365.01	363.03	363.03	600
4407	2022-07-18T00:00:00	363.03	363.03	363.03	363.03	100
4408	2022-07-19T00:00:00	353.81	355	353.81	355	200
4409	2022-07-20T00:00:00	355.02	355.02	355	355.02	400
4410	2022-07-21T00:00:00	355.03	355.03	353	353.04	500
4411	2022-07-22T00:00:00	357	357	357	357	100
4412	2022-07-25T00:00:00	355	357	355	355	1500
4413	2022-07-27T00:00:00	0	355	355	355	100
4414	2022-07-28T00:00:00	355.01	357	355	355	800
4415	2022-07-29T00:00:00	346	346	345.01	345.01	200
4416	2022-08-01T00:00:00	341	341	341	341	300
4417	2022-08-02T00:00:00	359	359.96	341	359.96	2000
4418	2022-08-03T00:00:00	359.99	359.99	358.49	358.49	400
4419	2022-08-05T00:00:00	357.99	360	357.99	358	2900
4420	2022-08-10T00:00:00	367	377	360	360.01	4900
4421	2022-08-11T00:00:00	369	369	359.01	360.03	1900
4422	2022-08-15T00:00:00	371.99	373	368	368.17	1800
4423	2022-08-16T00:00:00	365.1	369.4	360	361.5	9800
4424	2022-08-17T00:00:00	356	357	355	355	2700
4425	2022-08-18T00:00:00	354	355	352	352	2200
4426	2022-08-23T00:00:00	352.01	352.01	349	349	300
4427	2022-08-24T00:00:00	349.02	349.02	347	348	1600
4428	2022-08-25T00:00:00	345	345	342	342	200
4429	2022-08-26T00:00:00	0	342	342	342	900
4430	2022-08-29T00:00:00	339	342	339	342	500
4431	2022-08-30T00:00:00	343	343	340	340	2100
4432	2022-08-31T00:00:00	340	340	338.01	339.99	1400
4433	2022-09-01T00:00:00	338.13	338.13	332.5	332.7	3200
4434	2022-09-02T00:00:00	0	332.7	332.7	332.7	1100
4435	2022-09-05T00:00:00	333	333	322	326.43	2700
4436	2022-09-06T00:00:00	332	338.98	330	338.98	900
4437	2022-09-07T00:00:00	331.01	343	330.02	333	700
4438	2022-09-08T00:00:00	327	328	320.1	320.31	2400
4439	2022-09-09T00:00:00	325	330	325	328	1200
4440	2022-09-12T00:00:00	333	340	330	340	600
4441	2022-09-13T00:00:00	341.97	341.97	330.28	336	800
4442	2022-09-14T00:00:00	332	333	332	333	200
4443	2022-09-15T00:00:00	334.99	336	333	335.1	5400
4444	2022-09-16T00:00:00	330.01	346	330.01	346	1100
4445	2022-09-26T00:00:00	339.99	346	335.01	335.01	1300
4446	2022-09-27T00:00:00	335.01	335.01	335.01	335.01	300
4447	2022-09-28T00:00:00	340.99	341	327.13	337.86	2700
4448	2022-09-29T00:00:00	0	337.86	337.86	337.86	600
4449	2022-09-30T00:00:00	339.49	345	337.86	343.81	3600
4450	2022-10-03T00:00:00	335.01	343.81	335.01	335.02	1500
4451	2022-10-04T00:00:00	342	342	334.5	334.5	2200
4452	2022-10-05T00:00:00	342.99	342.99	330	337.48	3400
4453	2022-10-06T00:00:00	338.99	339	337.48	337.9	1800
4454	2022-10-07T00:00:00	342	342	337.9	340.8	900
4455	2022-10-10T00:00:00	340	340.5	330.06	338.05	1400
4456	2022-10-11T00:00:00	339.9	340	331.21	331.21	1000
4457	2022-10-12T00:00:00	330.13	335.99	330.13	335.99	1000
4458	2022-10-13T00:00:00	335	335.99	335	335	3000
4459	2022-10-14T00:00:00	339	339	335	339	1000
4460	2022-10-17T00:00:00	341.5	341.5	332.15	338.95	5700
4461	2022-10-18T00:00:00	339.95	340	338.95	340	1300
4462	2022-10-19T00:00:00	340	340	332	338	2900
4463	2022-10-20T00:00:00	337	339.9	337	337	2600
4464	2022-10-21T00:00:00	340	340	335	335.01	6400
4465	2022-10-24T00:00:00	339.5	339.99	335.01	339.99	4800
4466	2022-10-25T00:00:00	340	340	339.99	339.99	1800
4467	2022-10-27T00:00:00	0	339.99	339.99	339.99	1000
4468	2022-10-28T00:00:00	335	339.99	335	335	1600
4469	2022-10-31T00:00:00	0	335	335	335	600
4470	2022-11-01T00:00:00	339.99	339.99	335	339.99	1300
4471	2022-11-02T00:00:00	339	339.99	334	335.5	2700
4472	2022-11-03T00:00:00	339.5	340	339	339.68	7400
4473	2022-11-04T00:00:00	339.5	340	338	340	10000
4474	2022-11-07T00:00:00	0	329	329	329	5000
4475	2022-11-08T00:00:00	335	338.99	329	338.99	9200
4476	2022-11-10T00:00:00	0	338.99	338.99	338.99	5800
4477	2022-11-11T00:00:00	0	338.99	338.99	338.99	1000