_id	Date	Open	High	Low	Close	Volume
1	2001-01-30T00:00:00	9	9	9	9	1000
2	2001-02-26T00:00:00	9	7.45	7	7	1500
3	2001-03-02T00:00:00	7	6.5	5	5	2500
4	2001-03-12T00:00:00	5	6	5.9	6	1000
5	2001-04-02T00:00:00	6	6	6	6	0
6	2001-04-06T00:00:00	6	4.8	4.75	4.8	10000
7	2001-04-10T00:00:00	4.8	5.5	5.5	5.5	500
8	2001-04-26T00:00:00	5.5	7	5.1	7	4500
9	2001-05-17T00:00:00	7	4.25	4	4	2000
10	2001-05-18T00:00:00	4	4.7	4.5	4.7	1000
11	2001-05-21T00:00:00	4.7	4.1	4.1	4.1	500
12	2001-05-24T00:00:00	4.1	4.65	4.5	4.65	3000
13	2001-05-30T00:00:00	4.65	5.5	5.25	5.5	3000
14	2001-06-01T00:00:00	5.5	5.5	5.5	5.5	5000
15	2001-06-07T00:00:00	5.5	5.9	5.7	5.9	1000
16	2001-06-08T00:00:00	5.9	5.9	5.9	5.9	500
17	2001-07-04T00:00:00	5.9	6	6	6	1000
18	2001-08-20T00:00:00	6	5	5	5	500
19	2001-11-01T00:00:00	5	5.25	5.25	5.25	500
20	2002-01-02T00:00:00	5.25	5.85	5.85	5.85	500
21	2002-01-15T00:00:00	5.85	5.85	5.55	5.55	1000
22	2002-02-15T00:00:00	5.55	6	6	6	1000
23	2002-02-18T00:00:00	6	5.5	5.5	5.5	1500
24	2002-02-21T00:00:00	5.5	5.5	5.5	5.5	1000
25	2002-04-04T00:00:00	5.5	4.75	4.75	4.75	0
26	2002-04-05T00:00:00	4.75	4.5	4.5	4.5	0
27	2002-04-11T00:00:00	4.5	4.25	4.25	4.25	0
28	2002-04-12T00:00:00	4.25	4	4	4	500
29	2002-04-15T00:00:00	4	4.05	4.05	4.05	4500
30	2002-04-16T00:00:00	4.05	4.2	4.2	4.2	0
31	2002-04-17T00:00:00	4.2	4.25	4.25	4.25	0
32	2002-04-18T00:00:00	4.25	4.25	4.25	4.25	1500
33	2002-04-30T00:00:00	4.25	5	5	5	500
34	2002-05-03T00:00:00	5	5.05	5.05	5.05	0
35	2002-05-09T00:00:00	5.05	5.75	5.5	5.75	3000
36	2002-05-13T00:00:00	5.75	5.75	5.75	5.75	2000
37	2002-05-31T00:00:00	5.75	6.25	6.25	6.25	500
38	2002-06-10T00:00:00	6.25	6.5	6.25	6.5	1500
39	2002-07-01T00:00:00	6.5	6.5	6.5	6.5	1000
40	2002-07-09T00:00:00	6.5	7	7	7	500
41	2002-07-31T00:00:00	7	7	7	7	500
42	2002-08-01T00:00:00	7	6.45	6.4	6.4	2000
43	2002-08-15T00:00:00	6.4	7.85	5.85	7.85	500000
44	2002-08-16T00:00:00	7.85	7.75	7.75	7.75	0
45	2002-08-19T00:00:00	7.75	7.7	7.7	7.7	0
46	2002-09-04T00:00:00	7.7	7	7	7	2000
47	2002-09-11T00:00:00	7	6	6	6	1000
48	2002-09-12T00:00:00	6	6.25	6.25	6.25	1000
49	2002-09-18T00:00:00	6.25	6	6	6	500
50	2002-09-19T00:00:00	6	6	6	6	1000
51	2002-09-23T00:00:00	6	5.1	5.1	5.1	500
52	2002-09-24T00:00:00	5.1	5.3	5.25	5.3	500
53	2002-09-27T00:00:00	5.3	5.5	5.5	5.5	0
54	2002-10-02T00:00:00	5.5	5.75	5.75	5.75	0
55	2002-11-19T00:00:00	5.75	6	6	6	500
56	2002-12-04T00:00:00	6	6	6	6	1000
57	2002-12-16T00:00:00	6	6.05	6.05	6.05	0
58	2002-12-18T00:00:00	6.05	6.3	6.3	6.3	0
59	2002-12-19T00:00:00	6.3	7	7	7	1000
60	2003-01-22T00:00:00	7	7.5	7.5	7.5	0
61	2003-01-29T00:00:00	7.5	7.5	7.5	7.5	500
62	2003-01-30T00:00:00	7.5	7.5	7.5	7.5	1000
63	2003-02-06T00:00:00	7.5	7.5	7.5	7.5	500
64	2003-03-04T00:00:00	7.5	7.8	7.8	7.8	1000
65	2003-03-26T00:00:00	7.8	7.1	7.1	7.1	1000
66	2003-03-27T00:00:00	7.1	7.1	7.1	7.1	1000
67	2003-04-14T00:00:00	7.1	8	7.95	7.95	500
68	2003-04-15T00:00:00	7.95	7.65	7.65	7.65	2000
69	2003-04-17T00:00:00	7.65	7.75	7.75	7.75	500
70	2003-04-21T00:00:00	7.75	9.2	9.2	9.2	500
71	2003-04-23T00:00:00	9.2	10.2	10.2	10.2	500
72	2003-04-24T00:00:00	10.2	10	10	10	0
73	2003-04-28T00:00:00	10	9.9	9.9	9.9	0
74	2003-04-29T00:00:00	9.9	9.85	9.85	9.85	0
75	2003-05-02T00:00:00	9.85	9.8	9.8	9.8	0
76	2003-05-09T00:00:00	9.8	9.5	9.5	9.5	2000
77	2003-05-12T00:00:00	9.5	9	9	9	500
78	2003-05-16T00:00:00	9	8.95	8.95	8.95	0
79	2003-05-21T00:00:00	8.95	8.35	8.25	8.25	3000
80	2003-05-22T00:00:00	8.25	9	9	9	2000
81	2003-05-23T00:00:00	9	8.5	8.5	8.5	500
82	2003-05-30T00:00:00	8.5	10	9.5	10	10000
83	2003-06-02T00:00:00	10	10.55	10	10.55	9500
84	2003-06-03T00:00:00	10.55	10.25	10.25	10.25	500
85	2003-06-04T00:00:00	10.25	11.75	10.4	11.75	14500
86	2003-06-05T00:00:00	11.75	12.5	11.75	12.5	8500
87	2003-06-06T00:00:00	12.5	12.7	12.7	12.7	1500
88	2003-06-09T00:00:00	12.7	12.25	12.25	12.25	0
89	2003-06-10T00:00:00	12.25	12	12	12	0
90	2003-06-11T00:00:00	12	12	11.05	11.05	3000
91	2003-06-12T00:00:00	11.05	12	11.5	11.5	2000
92	2003-06-13T00:00:00	11.5	12	11.6	12	3000
93	2003-06-16T00:00:00	12	12	11.75	12	6500
94	2003-06-20T00:00:00	12	11.5	11.5	11.5	500
95	2003-06-23T00:00:00	11.5	11.55	11.55	11.55	0
96	2003-06-24T00:00:00	11.55	11.65	11.65	11.65	2000
97	2003-06-25T00:00:00	11.65	11.65	11.65	11.65	500
98	2003-06-30T00:00:00	11.65	10.85	10.85	10.85	500
99	2003-07-03T00:00:00	10.85	12	12	12	1000
100	2003-07-04T00:00:00	12	12	12	12	1000
101	2003-07-07T00:00:00	12	12	12	12	1000
102	2003-07-11T00:00:00	12	12	12	12	1000
103	2003-07-14T00:00:00	12	12.05	12.05	12.05	0
104	2003-07-28T00:00:00	12.05	13.4	12.75	13.4	10000
105	2003-07-29T00:00:00	13.4	14	13	14	7000
106	2003-07-30T00:00:00	14	14	13.55	13.55	3500
107	2003-07-31T00:00:00	13.55	13.5	13.5	13.5	500
108	2003-08-19T00:00:00	13.5	14.5	14.5	14.5	1000
109	2003-08-20T00:00:00	14.5	14	14	14	0
110	2003-08-26T00:00:00	14	13.75	13.75	13.75	1000
111	2003-08-27T00:00:00	13.75	13.65	13.65	13.65	0
112	2003-08-29T00:00:00	13.65	15	15	15	2000
113	2003-09-01T00:00:00	15	14	14	14	0
114	2003-09-02T00:00:00	14	14.5	14.45	14.45	1000
115	2003-09-03T00:00:00	14.45	14.2	14.2	14.2	0
116	2003-09-04T00:00:00	14.2	13.9	13.9	13.9	0
117	2003-09-08T00:00:00	13.9	13.7	13.7	13.7	0
118	2003-09-09T00:00:00	13.7	13.65	13.65	13.65	0
119	2003-09-11T00:00:00	13.65	13.4	13.4	13.4	0
120	2003-09-16T00:00:00	13.4	12.8	12.8	12.8	0
121	2003-11-05T00:00:00	12.8	12	12	12	1000
122	2003-11-13T00:00:00	12	11	11	11	1000
123	2003-11-18T00:00:00	11	11	11	11	3500
124	2003-11-20T00:00:00	11	11	11	11	500
125	2003-12-09T00:00:00	11	12.5	12.45	12.45	2000
126	2003-12-12T00:00:00	12.45	12.45	12.45	12.45	500
127	2003-12-17T00:00:00	12.45	12.25	12.25	12.25	0
128	2003-12-19T00:00:00	12.25	12	12	12	0
129	2004-01-12T00:00:00	12	11.75	11.75	11.75	500
130	2004-01-28T00:00:00	11.75	11	11	11	5000
131	2004-01-30T00:00:00	11	10.5	10.5	10.5	0
132	2004-02-06T00:00:00	10.5	10.5	10.45	10.5	2000
133	2004-02-12T00:00:00	10.5	10.5	10.5	10.5	1000
134	2004-02-19T00:00:00	10.5	9.5	9.5	9.5	1000
135	2004-03-08T00:00:00	9.5	11	10	10	2500
136	2004-03-15T00:00:00	10	11.1	10	10.35	6000
137	2004-03-18T00:00:00	10.35	10.5	10.5	10.5	0
138	2004-03-19T00:00:00	10.5	12	11	12	10500
139	2004-03-24T00:00:00	12	12.45	12	12.45	12000
140	2004-03-25T00:00:00	12.45	12	12	12	5000
141	2004-03-29T00:00:00	12	12	11.5	12	1000
142	2004-04-05T00:00:00	12	12	12	12	2000
143	2004-04-12T00:00:00	12	11.95	11.95	11.95	0
144	2004-04-14T00:00:00	11.95	11.05	11.05	11.05	500
145	2004-04-16T00:00:00	11.05	11.95	11.95	11.95	500
146	2004-04-19T00:00:00	11.95	11.95	11.95	11.95	1000
147	2004-04-20T00:00:00	11.95	12.25	12.25	12.25	1000
148	2004-04-21T00:00:00	12.25	12.25	12.15	12.15	10000
149	2004-04-22T00:00:00	12.15	12.7	12.7	12.7	500
150	2004-04-26T00:00:00	12.7	13.15	13.15	13.15	1000
151	2004-04-28T00:00:00	13.15	12.15	12.15	12.15	1000
152	2004-05-06T00:00:00	12.15	11.25	11.25	11.25	500
153	2004-05-10T00:00:00	11.25	12	12	12	1000
154	2004-05-11T00:00:00	12	11.3	11.25	11.25	3000
155	2004-05-24T00:00:00	11.25	12.2	12.15	12.15	500
156	2004-05-25T00:00:00	12.15	12.3	12	12	3000
157	2004-05-27T00:00:00	12	12	12	12	500
158	2004-05-31T00:00:00	12	12.35	12	12.35	7500
159	2004-06-01T00:00:00	12.35	12.5	12.05	12.05	2500
160	2004-06-02T00:00:00	12.05	13.55	12.65	13	12500
161	2004-06-08T00:00:00	13	12.5	12.5	12.5	500
162	2004-06-10T00:00:00	12.5	12.95	12.95	12.95	500
163	2004-06-14T00:00:00	12.95	12.1	12.1	12.1	5000
164	2004-06-16T00:00:00	12.1	13.25	13.25	13.25	2500
165	2004-06-17T00:00:00	13.25	12.55	12.55	12.55	500
166	2004-06-18T00:00:00	12.55	13.25	12.55	13	7500
167	2004-06-22T00:00:00	13	13.25	12.75	13.25	2000
168	2004-06-24T00:00:00	13.25	14.5	14.5	14.5	500
169	2004-06-25T00:00:00	14.5	13.5	13.5	13.5	1000
170	2004-06-28T00:00:00	13.5	13.5	13	13	1500
171	2004-06-30T00:00:00	13	14.5	13.05	13.05	7500
172	2004-07-06T00:00:00	13.05	12.75	12.75	12.75	500
173	2004-07-19T00:00:00	12.75	12.55	12.5	12.5	1000
174	2004-07-20T00:00:00	12.5	12.9	12.9	12.9	500
175	2004-07-28T00:00:00	12.9	14.4	13	14.4	16500
176	2004-07-29T00:00:00	14.4	15.9	15.2	15.8	10000
177	2004-07-30T00:00:00	15.8	16.5	15	15	6000
178	2004-08-02T00:00:00	15	15.4	14	14.1	6500
179	2004-08-03T00:00:00	14.1	15.6	15.2	15.6	9000
180	2004-08-04T00:00:00	15.6	17.1	17	17.1	7000
181	2004-08-05T00:00:00	17.1	18.6	18	18.6	10000
182	2004-08-06T00:00:00	18.6	20.1	19.85	20.1	7000
183	2004-08-09T00:00:00	20.1	21.6	21.6	21.6	7000
184	2004-08-10T00:00:00	21.6	23.2	23.2	23.2	4500
185	2004-08-11T00:00:00	23.2	24.9	23.2	23.5	12500
186	2004-08-12T00:00:00	23.5	25.25	23.05	23.5	13000
187	2004-08-13T00:00:00	23.5	23.5	23	23	3500
188	2004-08-17T00:00:00	23	22	22	22	1000
189	2004-08-19T00:00:00	22	20.9	20.9	20.9	500
190	2004-08-23T00:00:00	20.9	21	21	21	500
191	2004-08-24T00:00:00	21	20	20	20	1000
192	2004-08-30T00:00:00	20	19	19	19	1000
193	2004-09-01T00:00:00	19	18.65	18.65	18.65	500
194	2004-09-02T00:00:00	18.65	19.5	19	19	2000
195	2004-09-03T00:00:00	19	20.5	20	20.5	6500
196	2004-09-06T00:00:00	20.5	20.55	20.3	20.3	3000
197	2004-09-07T00:00:00	20.3	20.6	20.6	20.6	500
198	2004-09-14T00:00:00	20.6	19.8	19.8	19.8	500
199	2004-09-16T00:00:00	19.8	20	20	20	0
200	2004-09-27T00:00:00	20	21.5	19.8	21.5	2500
201	2004-10-04T00:00:00	21.5	23	23	23	500
202	2004-10-06T00:00:00	23	22	22	22	1000
203	2004-10-12T00:00:00	22	20.9	20.9	20.9	1000
204	2004-10-22T00:00:00	20.9	21	21	21	1000
205	2004-10-28T00:00:00	21	21	21	21	2000
206	2004-11-23T00:00:00	21	22.55	22.55	22.55	500
207	2004-12-06T00:00:00	22.55	21.45	21.45	21.45	500
208	2004-12-07T00:00:00	21.45	23.05	23.05	23.05	3000
209	2004-12-08T00:00:00	23.05	24.75	23	23	5000
210	2004-12-10T00:00:00	23	24.7	24.5	24.7	1000
211	2004-12-14T00:00:00	24.7	26	26	26	2000
212	2004-12-27T00:00:00	26	27.95	27.95	27.95	1000
213	2004-12-31T00:00:00	27.95	30	28	30	2500
214	2005-01-03T00:00:00	30	32	29	29	4500
215	2005-01-04T00:00:00	29	27.55	27.55	27.55	1500
216	2005-01-05T00:00:00	27.55	29.6	29.45	29.6	1500
217	2005-01-06T00:00:00	29.6	31.8	31.75	31.8	1500
218	2005-01-07T00:00:00	31.8	34	34	34	1000
219	2005-01-10T00:00:00	34	36.5	35	35	3500
220	2005-01-27T00:00:00	34	33	33	33	0
221	2005-02-07T00:00:00	33	32	32	32	1000
222	2005-02-15T00:00:00	32	32.1	32.1	32.1	500
223	2005-03-02T00:00:00	32.1	32	32	32	0
224	2005-03-10T00:00:00	32	31	31	31	0
225	2005-03-22T00:00:00	31	30	30	30	0
226	2005-03-30T00:00:00	30	31	29	29	1500
227	2005-06-29T00:00:00	29	28.5	28.5	28.5	500
228	2005-07-06T00:00:00	28.5	28.25	28.25	28.25	0
229	2005-07-13T00:00:00	28.25	28	26.85	28	3000
230	2005-07-25T00:00:00	28	26.6	26.6	26.6	1000
231	2005-08-03T00:00:00	26.6	27.5	27.5	27.5	0
232	2005-08-04T00:00:00	27.5	28.85	28.85	28.85	500
233	2005-08-08T00:00:00	28.85	30	30	30	500
234	2005-08-22T00:00:00	30	30	30	30	500
235	2005-09-05T00:00:00	30	29	29	29	500
236	2005-09-07T00:00:00	29	29	29	29	500
237	2005-09-12T00:00:00	29	28.5	28.5	28.5	0
238	2005-09-13T00:00:00	28.5	28	27.5	27.5	1000
239	2005-09-21T00:00:00	27.5	28.85	28.85	28.85	1000
240	2005-09-29T00:00:00	28.85	28	28	28	1000
241	2005-10-12T00:00:00	28	28	28	28	500
242	2005-11-14T00:00:00	28	29.4	29.4	29.4	500
243	2005-12-08T00:00:00	29.4	27.95	27.95	27.95	500
244	2005-12-12T00:00:00	27.95	29.3	29.25	29.25	1000
245	2005-12-13T00:00:00	29.25	30.6	30.3	30.6	4000
246	2005-12-14T00:00:00	30.6	32.05	32.05	32.05	500
247	2005-12-15T00:00:00	32.05	33.5	33	33.5	1500
248	2005-12-16T00:00:00	33.5	34.95	31.85	31.85	1000
249	2005-12-20T00:00:00	31.85	33.4	30.3	33.4	3500
250	2005-12-22T00:00:00	33.4	32	32	32	500
251	2005-12-23T00:00:00	32	32	30.55	30.55	1500
252	2005-12-26T00:00:00	30.55	31.95	29.05	31.95	3000
253	2005-12-28T00:00:00	31.95	31.95	31.95	31.95	500
254	2005-12-30T00:00:00	31.95	32.5	30.4	30.4	4000
255	2006-01-02T00:00:00	30.4	31.5	28.9	30.95	6000
256	2006-01-03T00:00:00	30.95	30.9	30.9	30.9	0
257	2006-01-04T00:00:00	30.9	30.85	30.85	30.85	500
258	2006-01-05T00:00:00	30.85	30	30	30	0
259	2006-01-16T00:00:00	30	29	29	29	0
260	2006-01-17T00:00:00	29	28.5	27.7	28.5	2000
261	2006-01-19T00:00:00	27	28	28	28	500
262	2006-01-23T00:00:00	28	29.4	29	29.4	2000
263	2006-01-24T00:00:00	29.4	29	29	29	0
264	2006-01-26T00:00:00	29	28.95	27.6	28.95	4500
265	2006-01-27T00:00:00	28.95	29	28.5	28.5	2000
266	2006-01-30T00:00:00	28.5	29.85	29	29.85	3000
267	2006-01-31T00:00:00	29.85	29.5	29.5	29.5	0
268	2006-02-01T00:00:00	29.5	30.5	30.5	30.5	1000
269	2006-02-02T00:00:00	30.5	29	29	29	1500
270	2006-02-03T00:00:00	29	28	28	28	1000
271	2006-02-06T00:00:00	28	26.9	26.75	26.75	3500
272	2006-02-07T00:00:00	26.75	28	27.5	28	1500
273	2006-02-16T00:00:00	28	27.25	27	27.25	500
274	2006-02-22T00:00:00	27.25	28.25	28.25	28.25	500
275	2006-02-24T00:00:00	28.25	27	27	27	1500
276	2006-02-27T00:00:00	27	27.75	27.75	27.75	1500
277	2006-03-15T00:00:00	27.75	26.4	26.4	26.4	0
278	2006-03-28T00:00:00	26.4	25.1	25.1	25.1	5000
279	2006-03-29T00:00:00	25.1	25.5	25.5	25.5	500
280	2006-04-03T00:00:00	25.5	24.8	24.8	24.8	500
281	2006-04-04T00:00:00	24.8	24.5	24.5	24.5	500
282	2006-04-05T00:00:00	24.5	25.3	24.8	25.3	1000
283	2006-04-10T00:00:00	25.3	25.25	25.25	25.25	500
284	2006-04-13T00:00:00	25.25	26	26	26	3500
285	2006-04-20T00:00:00	26	24.7	24.7	24.7	500
286	2006-05-30T00:00:00	24.7	25.9	25.9	25.9	0
287	2006-05-31T00:00:00	25.9	27.15	27.15	27.15	0
288	2006-06-01T00:00:00	27.15	28.5	28.5	28.5	0
289	2006-06-02T00:00:00	28.5	29.9	29.9	29.9	10500
290	2006-06-05T00:00:00	29.9	31.35	30	31.35	4500
291	2006-06-06T00:00:00	31.35	32.5	32	32.5	1000
292	2006-06-08T00:00:00	32.5	31.25	31	31	2500
293	2006-06-09T00:00:00	31	32.55	29.7	32.55	16500
294	2006-06-12T00:00:00	32.55	34	32.5	32.9	18500
295	2006-06-13T00:00:00	32.9	31.6	31.3	31.3	2000
296	2006-06-14T00:00:00	31.3	31.5	30.2	30.2	2500
297	2006-06-15T00:00:00	30.2	31.05	31	31	3500
298	2006-06-16T00:00:00	31	32.5	31	32.5	4000
299	2006-06-19T00:00:00	32.5	31.5	31	31	3000
300	2006-06-20T00:00:00	31	29.6	29.5	29.5	1500
301	2006-06-23T00:00:00	29.5	28.5	28.5	28.5	1000
302	2006-06-28T00:00:00	28.5	27.4	27.25	27.25	2000
303	2006-06-29T00:00:00	27.25	26.7	25.9	25.9	5500
304	2006-07-03T00:00:00	25.9	26.5	26.5	26.5	1000
305	2006-07-07T00:00:00	26.5	26.05	26.05	26.05	500
306	2006-07-12T00:00:00	26.05	26.95	26.95	26.95	1000
307	2006-07-13T00:00:00	26.95	28.25	28.05	28.05	2000
308	2006-07-14T00:00:00	28.05	29.45	28.25	29	6000
309	2006-07-17T00:00:00	29	30.45	30	30.45	10000
310	2006-07-18T00:00:00	30.45	31.25	30.5	31	4500
311	2006-07-19T00:00:00	31	31.5	30.8	31.5	2500
312	2006-07-20T00:00:00	31.5	31.9	30.3	31.9	3500
313	2006-07-21T00:00:00	31.9	32.9	32	32.9	1500
314	2006-07-24T00:00:00	32.9	33	32.75	33	1000
315	2006-07-25T00:00:00	33	34.45	33.5	34	3000
316	2006-07-26T00:00:00	34	32.5	32.5	32.5	2000
317	2006-07-27T00:00:00	32.5	34.05	33	34.05	5000
318	2006-07-28T00:00:00	34.05	35.75	32.5	34.35	51000
319	2006-07-31T00:00:00	34.35	35.75	32.7	32.7	18000
320	2006-08-01T00:00:00	32.7	31.5	31.25	31.5	2000
321	2006-08-02T00:00:00	31.5	31	30	31	2000
322	2006-08-03T00:00:00	31	30	29.45	30	2000
323	2006-08-07T00:00:00	30	29	28.5	28.5	2500
324	2006-08-08T00:00:00	28.5	29.8	27.2	29.8	17500
325	2006-08-09T00:00:00	29.8	30	30	30	1000
326	2006-08-16T00:00:00	30	29.5	29.5	29.5	500
327	2006-08-17T00:00:00	29.5	29	29	29	500
328	2006-08-28T00:00:00	29	28.9	28.9	28.9	0
329	2006-08-31T00:00:00	28.9	28.05	28	28	1500
330	2006-09-20T00:00:00	28	27.25	26.6	26.6	5000
331	2006-09-21T00:00:00	26.6	27.75	27.25	27.75	1500
332	2006-09-28T00:00:00	27.75	26.75	26.75	26.75	1000
333	2006-10-04T00:00:00	26.75	27.75	27.75	27.75	500
334	2006-10-05T00:00:00	27.75	26.75	26.75	26.75	500
335	2006-10-11T00:00:00	26.75	27.75	27.75	27.75	500
336	2006-10-12T00:00:00	27.75	29.1	26.4	27.5	12500
337	2006-10-13T00:00:00	27.5	27	27	27	1000
338	2006-11-01T00:00:00	27	25.65	25.65	25.65	500
339	2006-11-02T00:00:00	25.65	25.65	25.65	25.65	500
340	2006-11-03T00:00:00	25.65	26.8	26.8	26.8	1000
341	2006-11-08T00:00:00	26.8	26.5	26.5	26.5	0
342	2006-11-13T00:00:00	26.5	26	26	26	1000
343	2006-11-20T00:00:00	26	24.7	24.7	24.7	2500
344	2006-11-21T00:00:00	24.7	24.5	23.5	23.5	4000
345	2006-11-22T00:00:00	23.5	24.2	22.5	24.2	4500
346	2006-11-27T00:00:00	24.2	24.9	24.9	24.9	500
347	2006-11-28T00:00:00	24.9	23.75	23.7	23.7	2000
348	2006-11-29T00:00:00	23.7	23	23	23	4000
349	2006-12-04T00:00:00	23	24.15	24.1	24.15	4500
350	2006-12-05T00:00:00	24.15	24.15	24.15	24.15	1500
351	2006-12-06T00:00:00	24.15	24	24	24	4000
352	2006-12-08T00:00:00	24	24.5	24.05	24.05	1000
353	2006-12-11T00:00:00	24.05	25	25	25	1000
354	2006-12-12T00:00:00	25	26.25	25	25.75	7500
355	2006-12-13T00:00:00	25.75	27	27	27	4500
356	2006-12-14T00:00:00	27	28.35	28.25	28.35	7500
357	2006-12-15T00:00:00	28.35	29.65	29.4	29.5	7000
358	2006-12-18T00:00:00	29.5	29.25	28.1	28.1	4500
359	2006-12-19T00:00:00	28.1	26.7	26.7	26.7	1000
360	2006-12-20T00:00:00	26.7	27	27	27	1000
361	2006-12-22T00:00:00	27	26.8	26.8	26.8	500
362	2006-12-26T00:00:00	26.8	28.1	25.6	25.6	27500
363	2006-12-27T00:00:00	25.6	25.7	24.65	25.7	11000
364	2006-12-28T00:00:00	25.7	25.9	25.9	25.9	2000
365	2006-12-29T00:00:00	25.9	25.5	24.65	24.65	14500
366	2007-01-03T00:00:00	24.65	23.45	23.45	23.45	1500
367	2007-01-04T00:00:00	23.45	23	22.3	22.6	10500
368	2007-01-08T00:00:00	22.6	23	22	22	3000
369	2007-01-09T00:00:00	22	22.15	22.15	22.15	500
370	2007-01-10T00:00:00	22.15	22.25	22.25	22.25	0
371	2007-01-11T00:00:00	22.25	22.25	21.15	21.15	19000
372	2007-01-12T00:00:00	21.15	20.5	20.1	20.1	6500
373	2007-01-15T00:00:00	20.1	21	20.95	21	2000
374	2007-01-16T00:00:00	21	22	22	22	1500
375	2007-01-17T00:00:00	22	23.05	22.1	22.1	2000
376	2007-01-26T00:00:00	19.6	18.6	18.6	18.6	500
377	2007-01-31T00:00:00	18.6	17.65	17.65	17.65	1000
378	2007-02-01T00:00:00	17.65	17.5	17.5	17.5	3000
379	2007-02-06T00:00:00	17.5	18	18	18	500
380	2007-02-07T00:00:00	18	17.95	17.95	17.95	0
381	2007-02-08T00:00:00	17.95	17	17	17	3500
382	2007-02-09T00:00:00	17	17.95	17.75	17.95	1500
383	2007-02-27T00:00:00	17.95	16.95	16.95	16.95	2000
384	2007-03-20T00:00:00	16.95	16.5	16.5	16.5	500
385	2007-03-21T00:00:00	16.5	17	17	17	500
386	2007-03-27T00:00:00	17	17.5	17	17	1000
387	2007-03-28T00:00:00	17	17.45	17.45	17.45	10000
388	2007-04-10T00:00:00	17.45	18	16.45	18	1500
389	2007-04-11T00:00:00	18	17	17	17	1000
390	2007-04-12T00:00:00	17	16.1	16	16	3500
391	2007-04-13T00:00:00	16	15.5	15	15	11500
392	2007-04-16T00:00:00	15	16	14	16	25000
393	2007-04-17T00:00:00	16	16	15.75	15.75	2000
394	2007-04-18T00:00:00	15.75	16.75	16.4	16.7	5000
395	2007-04-19T00:00:00	16.7	16.7	16.7	16.7	500
396	2007-04-20T00:00:00	16.7	17.5	17	17.5	1000
397	2007-04-23T00:00:00	17.5	17.6	17	17	2500
398	2007-04-24T00:00:00	17	17.3	16.5	17.3	4000
399	2007-04-25T00:00:00	17.3	17.05	17	17	1500
400	2007-04-30T00:00:00	17	16.35	16	16	2500
401	2007-05-03T00:00:00	16	16.7	16.7	16.7	1000
402	2007-05-04T00:00:00	16.7	16.5	16	16	4000
403	2007-05-10T00:00:00	16	16.25	16	16	1000
404	2007-05-21T00:00:00	16	16.8	16.5	16.8	2500
405	2007-05-22T00:00:00	16.8	17.75	17	17	1000
406	2007-05-23T00:00:00	17	18	16.5	18	2000
407	2007-05-24T00:00:00	18	18.9	18.4	18.5	11500
408	2007-05-25T00:00:00	18.5	19.5	19.2	19.2	5000
409	2007-05-28T00:00:00	19.2	20.2	18.3	20.2	66000
410	2007-05-29T00:00:00	20.2	20.8	19.2	20.8	18500
411	2007-05-30T00:00:00	20.8	19.8	19.8	19.8	2000
412	2007-05-31T00:00:00	19.8	19	18.8	19	41000
413	2007-06-01T00:00:00	19	18.55	18	18	8500
414	2007-06-04T00:00:00	18	18.45	17.25	18.45	2000
415	2007-06-06T00:00:00	18.45	19	19	19	500
416	2007-06-07T00:00:00	19	18.95	18.95	18.95	0
417	2007-06-08T00:00:00	18.95	19.75	18.7	19.75	2500
418	2007-06-11T00:00:00	19.75	20.2	18.75	20.2	11000
419	2007-06-12T00:00:00	20.2	20.6	19.2	20.6	7500
420	2007-06-13T00:00:00	20.6	21.6	19.6	21.2	219000
421	2007-06-14T00:00:00	21.2	21.15	20.5	20.5	7000
422	2007-06-15T00:00:00	20.5	19.6	19.5	19.5	3000
423	2007-06-19T00:00:00	19.5	18.8	18.5	18.5	4500
424	2007-06-20T00:00:00	18.5	18.5	18.5	18.5	15000
425	2007-06-21T00:00:00	18.5	17.6	17.5	17.5	14000
426	2007-06-22T00:00:00	17.5	16.7	16.7	16.7	500
427	2007-06-25T00:00:00	16.7	17.6	16.95	16.95	6000
428	2007-06-26T00:00:00	16.95	16.8	16	16	9000
429	2007-06-27T00:00:00	16	15.5	15.3	15.4	5000
430	2007-06-28T00:00:00	15.4	16	14.6	14.65	38500
431	2007-06-29T00:00:00	14.65	15.45	15	15	1500
432	2007-07-02T00:00:00	15	15.75	15.65	15.7	3500
433	2007-07-03T00:00:00	15.7	15.7	15.7	15.7	1000
434	2007-07-04T00:00:00	15.7	16	16	16	3000
435	2007-07-05T00:00:00	16	16.4	16.3	16.4	2500
436	2007-07-06T00:00:00	16.4	17.4	17	17.4	7500
437	2007-07-09T00:00:00	17.4	18.4	18	18.4	11000
438	2007-07-10T00:00:00	18.4	19.4	18.55	19.35	11500
439	2007-07-11T00:00:00	19.35	20.05	18.75	20	18500
440	2007-07-12T00:00:00	20	20	19.6	19.6	1500
441	2007-07-13T00:00:00	19.6	18.75	18.75	18.75	500
442	2007-07-16T00:00:00	18.75	18	18	18	5000
443	2007-07-17T00:00:00	18	18	17.8	17.8	3000
444	2007-07-18T00:00:00	17.8	17.4	17	17	3500
445	2007-07-19T00:00:00	17	16.1	16.1	16.1	1000
446	2007-07-24T00:00:00	16.1	16.15	16.15	16.15	0
447	2007-07-25T00:00:00	16.15	16.8	15.75	15.75	12000
448	2007-07-26T00:00:00	15.75	16	16	16	2000
449	2007-07-30T00:00:00	16	15	15	15	5500
450	2007-07-31T00:00:00	15	14.5	14	14.5	6500
451	2007-08-01T00:00:00	14.5	14.6	14.4	14.6	2000
452	2007-08-02T00:00:00	14.6	15	14	15	2000
453	2007-08-06T00:00:00	15	14.55	14.5	14.5	1500
454	2007-08-07T00:00:00	14.5	14.25	14.25	14.25	1000
455	2007-08-08T00:00:00	14.25	14.9	14.9	14.9	1000
456	2007-08-16T00:00:00	14.9	14.05	14	14.05	500
457	2007-08-20T00:00:00	14.05	13.8	13.8	13.8	500
458	2007-08-21T00:00:00	13.8	13.8	13.5	13.8	1000
459	2007-08-22T00:00:00	13.8	13.25	13.1	13.25	7500
460	2007-08-23T00:00:00	13.25	13.35	13.35	13.35	1500
461	2007-08-27T00:00:00	13.35	12.5	12.35	12.5	1000
462	2007-08-30T00:00:00	12.5	12.55	12.55	12.55	0
463	2007-09-04T00:00:00	12.55	13.55	13.5	13.55	1000
464	2007-09-11T00:00:00	13.55	13.5	13.5	13.5	5000
465	2007-09-17T00:00:00	13.5	13.05	13	13	3000
466	2007-09-19T00:00:00	13	13.95	13	13.95	3500
467	2007-09-20T00:00:00	13.95	14.95	14.5	14.5	7000
468	2007-09-26T00:00:00	14.5	15.5	15	15.5	2500
469	2007-09-27T00:00:00	15.5	15.5	15.5	15.5	2500
470	2007-10-01T00:00:00	15.5	15.5	15.5	15.5	1000
471	2007-10-03T00:00:00	15.5	15.5	15.5	15.5	2000
472	2007-10-05T00:00:00	15.5	15.5	15.5	15.5	1000
473	2007-10-08T00:00:00	15.5	16	16	16	1000
474	2007-10-17T00:00:00	16	16	15	15	1500
475	2007-10-18T00:00:00	15	15	15	15	500
476	2007-10-19T00:00:00	15	15.95	15.95	15.95	2500
477	2007-10-22T00:00:00	15.95	16.45	15.05	15.05	11000
478	2007-10-23T00:00:00	15.05	15.1	15.1	15.1	1500
479	2007-10-25T00:00:00	15.1	16.1	16.1	16.1	1000
480	2007-10-26T00:00:00	16.1	16.2	16.2	16.2	1000
481	2007-10-29T00:00:00	16.2	17.05	16.4	17.05	10000
482	2007-10-30T00:00:00	17.05	17.05	17	17.05	10500
483	2007-10-31T00:00:00	17.05	17	17	17	1000
484	2007-11-01T00:00:00	17	17.1	17.1	17.1	500
485	2007-11-02T00:00:00	17.1	18	18	18	1000
486	2007-11-05T00:00:00	18	19	17.5	17.5	6500
487	2007-11-06T00:00:00	17.5	17.1	17.1	17.1	500
488	2007-11-07T00:00:00	17.1	16.15	16.1	16.1	11500
489	2007-11-08T00:00:00	16.1	16.5	16.4	16.4	1000
490	2007-11-12T00:00:00	16.4	15.55	15.4	15.4	15000
491	2007-11-14T00:00:00	15.4	15.25	15.25	15.25	5000
492	2007-11-19T00:00:00	15.25	14.75	14.75	14.75	3000
493	2007-11-20T00:00:00	14.75	15.75	15.6	15.75	6500
494	2007-11-21T00:00:00	15.75	16.75	15.3	15.3	6500
495	2007-11-28T00:00:00	15.3	15.35	14.7	14.7	5000
496	2007-11-29T00:00:00	14.7	15.65	14.1	15.65	16500
497	2007-11-30T00:00:00	15.65	16.65	16.35	16.6	16500
498	2007-12-03T00:00:00	16.6	16.7	16	16.7	5000
499	2007-12-05T00:00:00	16.7	16	16	16	0
500	2007-12-06T00:00:00	16	15.15	15	15	3000
501	2007-12-10T00:00:00	15	15	15	15	2000
502	2007-12-11T00:00:00	15	14.5	14.5	14.5	500
503	2007-12-13T00:00:00	14.5	14.55	14.55	14.55	0
504	2007-12-14T00:00:00	14.55	14.5	14.5	14.5	500
505	2007-12-18T00:00:00	14.5	15.5	15.5	15.5	500
506	2007-12-19T00:00:00	15.5	15.2	15	15	2500
507	2008-01-01T00:00:00	15	15	15	15	500
508	2008-01-02T00:00:00	15	16	15	15	23000
509	2008-01-16T00:00:00	15	14.25	14.05	14.05	1000
510	2008-01-21T00:00:00	14.05	13.2	13.05	13.2	1000
511	2008-01-23T00:00:00	13.2	13.2	13.2	13.2	500
512	2008-01-30T00:00:00	13.2	12.2	12.2	12.2	9500
513	2008-02-06T00:00:00	12.2	13.2	12.45	13.2	1500
514	2008-02-27T00:00:00	13.2	12.25	12.2	12.25	1000
515	2008-02-28T00:00:00	12.25	12.25	12.25	12.25	1000
516	2008-03-03T00:00:00	12.25	12.25	12.05	12.05	3500
517	2008-03-10T00:00:00	12.05	11.5	11.5	11.5	1000
518	2008-03-14T00:00:00	11.5	10.75	10.5	10.75	4500
519	2008-03-17T00:00:00	10.75	10.75	10.75	10.75	3000
520	2008-03-24T00:00:00	10.75	11.75	11.75	11.75	500
521	2008-04-02T00:00:00	11.75	12.4	11	12.4	2000
522	2008-04-03T00:00:00	12.4	11.4	11.4	11.4	500
523	2008-04-08T00:00:00	11.4	11.4	11.4	11.4	500
524	2008-04-15T00:00:00	11.4	10.5	10.4	10.4	13500
525	2008-04-16T00:00:00	10.4	11	10.7	10.7	1500
526	2008-04-17T00:00:00	10.7	11.15	10.5	10.5	7000
527	2008-04-18T00:00:00	10.5	11	11	11	1000
528	2008-04-21T00:00:00	11	10.6	10.6	10.6	1000
529	2008-04-23T00:00:00	10.6	10.7	10.7	10.7	1000
530	2008-04-24T00:00:00	10.7	10.7	10.7	10.7	1000
531	2008-04-25T00:00:00	10.7	11.7	11.5	11.7	70000
532	2008-04-30T00:00:00	11.7	11.69	11.69	11.69	500
533	2008-05-02T00:00:00	11.69	10.69	10.69	10.69	2000
534	2008-05-05T00:00:00	10.69	11.69	9.76	9.76	1000
535	2008-05-07T00:00:00	9.76	10.76	10.76	10.76	500
536	2008-05-16T00:00:00	10.76	10.76	10.76	10.76	2000
537	2008-05-23T00:00:00	10.76	9.76	9.76	9.76	500
538	2008-05-27T00:00:00	9.76	9	9	9	1000
539	2008-05-29T00:00:00	9	9	9	9	1000
540	2008-06-06T00:00:00	9	10	10	10	1000
541	2008-06-10T00:00:00	10	11	11	11	9000
542	2008-06-11T00:00:00	11	12	12	12	1500
543	2008-06-12T00:00:00	12	13	12.61	13	9000
544	2008-06-13T00:00:00	13	14	12.55	14	108000
545	2008-06-16T00:00:00	14	15	14.89	15	6500
546	2008-06-17T00:00:00	15	15.7	15.7	15.7	500
547	2008-06-18T00:00:00	15.7	16.7	15.5	16.7	18000
548	2008-06-19T00:00:00	16.7	15.7	15.7	15.7	1000
549	2008-06-20T00:00:00	15.7	16.7	16.5	16.7	6500
550	2008-06-23T00:00:00	16.7	16.95	16	16.95	2500
551	2008-06-24T00:00:00	16.95	18	17.5	18	10000
552	2008-07-01T00:00:00	18	17.82	17.82	17.82	500
553	2008-07-01T00:00:00	18	17.82	17.82	17.82	500
554	2008-07-02T00:00:00	17.82	18.4	18.4	18.4	500
555	2008-07-10T00:00:00	18.4	18.22	18.22	18.22	500
556	2008-07-15T00:00:00	18.22	17.23	17.22	17.22	1500
557	2008-07-16T00:00:00	17.22	16.22	16.22	16.22	500
558	2008-07-21T00:00:00	16.22	16.99	16.5	16.99	2000
559	2008-07-28T00:00:00	16.99	17.44	17.44	17.44	500
560	2008-07-30T00:00:00	17.44	16.99	16.44	16.99	5000
561	2008-07-31T00:00:00	16.99	16.4	16.01	16.4	1500
562	2008-08-01T00:00:00	16.4	17	15.6	17	2500
563	2008-08-04T00:00:00	17	17.5	17.5	17.5	500
564	2009-01-09T00:00:00	17.5	18.5	16.5	17.81	8000
565	2009-02-04T00:00:00	17.81	16.81	16.81	16.81	500
566	2009-03-09T00:00:00	16.81	15.81	15.81	15.81	0
567	2009-03-11T00:00:00	15.81	15	15	15	0
568	2009-03-12T00:00:00	15	14	14	14	0
569	2009-03-16T00:00:00	14	13	13	13	5000
570	2009-03-17T00:00:00	13	12	12	12	4000
571	2009-03-18T00:00:00	12	13	11	13	3500
572	2009-03-24T00:00:00	13	12	12	12	0
573	2009-03-25T00:00:00	12	11.25	11.05	11.25	1000
574	2009-03-26T00:00:00	11.25	11.4	11.4	11.4	500
575	2009-03-27T00:00:00	11.4	11.25	11.25	11.25	1000
576	2009-03-31T00:00:00	11.25	11.1	11.1	11.1	500
577	2009-04-02T00:00:00	11.1	11.5	11.5	11.5	0
578	2009-04-03T00:00:00	11.5	11.75	11.75	11.75	0
579	2009-04-06T00:00:00	11.75	11.75	11.75	11.75	1000
580	2009-04-07T00:00:00	11.75	11.75	11.75	11.75	5000
581	2009-04-08T00:00:00	11.75	11.75	11.75	11.75	1000
582	2009-04-10T00:00:00	11.75	11.76	11.76	11.76	0
583	2009-04-13T00:00:00	11.76	12.05	12	12.02	5000
584	2009-04-14T00:00:00	12.02	12.01	12	12	1500
585	2009-04-20T00:00:00	12	12	12	12	500
586	2009-04-21T00:00:00	12	11.75	11.75	11.75	1000
587	2009-04-24T00:00:00	11.75	12.7	12.7	12.7	2000
588	2009-04-27T00:00:00	12.7	12.5	12.26	12.42	3000
589	2009-04-28T00:00:00	12.42	12	12	12	0
590	2009-05-04T00:00:00	12	11.55	11.55	11.55	500
591	2009-05-06T00:00:00	11.55	12	12	12	500
592	2009-05-13T00:00:00	12	12	12	12	6000
593	2009-05-15T00:00:00	12	12	11.75	11.75	2000
594	2009-05-21T00:00:00	11.75	12	12	12	500
595	2009-05-28T00:00:00	12	12.95	12.25	12.93	2000
596	2009-05-29T00:00:00	12.93	13.9	13	13.59	3000
597	2009-06-02T00:00:00	13.59	12.8	12.8	12.8	500
598	2009-06-03T00:00:00	12.8	12.16	12	12.08	4500
599	2009-06-09T00:00:00	12.08	12.45	12.45	12.45	500
600	2009-06-11T00:00:00	12.45	13.1	12	13.1	2500
601	2009-06-15T00:00:00	13.1	13.7	13.7	13.7	500
602	2009-06-17T00:00:00	13.7	12.7	12.7	12.7	0
603	2009-06-18T00:00:00	12.7	12.5	12	12.1	6000
604	2009-06-22T00:00:00	12.1	12.05	12	12.02	3000
605	2009-06-23T00:00:00	12.02	12.4	12.4	12.4	500
606	2009-06-25T00:00:00	12.4	12.48	11.75	12.48	3000
607	2009-06-26T00:00:00	12.48	12.48	12.02	12.48	1500
608	2009-06-29T00:00:00	12.48	12	12	12	2000
609	2009-06-30T00:00:00	12	12.5	11.75	12.13	5500
610	2009-07-01T00:00:00	12.13	12	11.5	11.6	9500
611	2009-07-02T00:00:00	11.6	12.44	12	12.44	1000
612	2009-07-06T00:00:00	12.44	13.25	12.49	12.79	2500
613	2009-07-07T00:00:00	12.79	13.2	12.75	13.2	1500
614	2009-07-13T00:00:00	13.2	13.2	12.25	12.25	4000
615	2009-07-14T00:00:00	12.25	13.25	12.5	13.25	3500
616	2009-07-15T00:00:00	13.25	14.25	13.75	14	2500
617	2009-07-17T00:00:00	14	14.6	14.25	14.38	3000
618	2009-07-20T00:00:00	14.38	15.38	14.9	15.14	3500
619	2009-07-21T00:00:00	15.14	16.1	15.25	16.08	1220
620	2009-07-22T00:00:00	16.08	16.95	16	16.79	600
621	2009-07-23T00:00:00	16.79	17.24	17.24	17.24	10
622	2009-07-24T00:00:00	17.24	17.4	16.25	17.4	210
623	2009-07-27T00:00:00	17.4	16.99	16.99	16.99	0
624	2009-07-28T00:00:00	16.99	17.89	17.24	17.24	1
625	2009-07-29T00:00:00	17.24	16.97	16.97	16.97	0
626	2009-07-30T00:00:00	16.97	16.66	16.66	16.66	0
627	2009-07-31T00:00:00	16.66	16.5	16.5	16.5	500
628	2009-08-03T00:00:00	16.5	16.5	16.48	16.48	10
629	2009-08-05T00:00:00	16.48	16.4	16.39	16.4	102
630	2009-08-06T00:00:00	16.4	17.4	16	17.35	48010
631	2009-08-07T00:00:00	17.35	16.5	16.38	16.5	11
632	2009-08-10T00:00:00	16.5	16.5	16.5	16.5	89
633	2009-08-11T00:00:00	16.5	17	16.5	17	520
634	2009-08-12T00:00:00	17	16.5	16.5	16.5	200
635	2009-08-13T00:00:00	16.5	16.85	16	16.85	501
636	2009-08-17T00:00:00	16.85	16.48	16.48	16.48	0
637	2009-08-18T00:00:00	16.48	16.2	15.5	16.2	590
638	2009-08-27T00:00:00	16.2	16.5	16.5	16.5	100
639	2009-08-28T00:00:00	16.5	16.5	15.5	16.5	2200
640	2009-09-02T00:00:00	16.5	15.75	15.75	15.75	100
641	2009-09-03T00:00:00	15.75	15.1	15.1	15.1	100
642	2009-09-04T00:00:00	15.1	14.76	14.75	14.75	546
643	2009-09-07T00:00:00	14.75	14.5	14.5	14.5	1000
644	2009-09-08T00:00:00	14.5	13.51	13.5	13.51	11
645	2009-09-14T00:00:00	13.51	14.25	14.25	14.25	100
646	2009-09-18T00:00:00	14.25	14.9	14.9	14.9	1000
647	2009-09-25T00:00:00	14.9	14.05	14	14.05	2044
648	2009-09-30T00:00:00	14.05	14.9	14.85	14.88	1999
649	2009-10-06T00:00:00	14.88	14.75	14.75	14.75	0
650	2009-10-14T00:00:00	14.75	14.85	14.85	14.85	1
651	2009-10-20T00:00:00	14.85	14.5	14.02	14.5	100
652	2009-10-26T00:00:00	14.5	14.5	13.5	14.5	240
653	2009-10-28T00:00:00	14.5	13.6	13.6	13.6	2
654	2009-10-29T00:00:00	13.6	14.5	14.45	14.48	1286
655	2009-10-30T00:00:00	14.48	13.8	13.8	13.8	500
656	2009-11-02T00:00:00	13.8	14.48	14.48	14.48	500
657	2009-11-03T00:00:00	14.48	15.3	14.4	14.49	1100
658	2009-11-04T00:00:00	14.49	15.22	15.22	15.22	100
659	2009-11-05T00:00:00	15.22	16.2	15.9	16.2	1190
660	2009-11-06T00:00:00	16.2	17	16.5	16.63	1010
661	2009-11-10T00:00:00	16.63	16.9	16.9	16.9	100
662	2009-11-11T00:00:00	16.9	17.3	17.3	17.3	200
663	2009-11-12T00:00:00	17.3	17.25	17.25	17.25	0
664	2009-11-16T00:00:00	17.25	17	16.3	16.72	400
665	2009-11-17T00:00:00	16.72	16.95	16.75	16.81	700
666	2009-11-18T00:00:00	16.81	16.25	15.81	16.25	660
667	2009-11-19T00:00:00	16.25	16.58	16.58	16.58	100
668	2009-11-20T00:00:00	16.58	16.75	15.8	16.5	1000
669	2009-11-23T00:00:00	16.5	16.45	16.45	16.45	0
670	2009-11-24T00:00:00	16.45	16.25	16.25	16.25	0
671	2009-11-25T00:00:00	16.25	16.2	16.2	16.2	0
672	2009-11-26T00:00:00	16.2	16.48	16.48	16.48	100
673	2009-12-01T00:00:00	16.48	16.5	16.5	16.5	10
674	2009-12-03T00:00:00	16.5	16.72	16.72	16.72	1
675	2009-12-04T00:00:00	16.72	16.5	16.5	16.5	0
676	2009-12-07T00:00:00	16.5	16.49	16.49	16.49	1
677	2009-12-08T00:00:00	16.49	16.74	15.5	16.74	13
678	2009-12-09T00:00:00	16.74	16.69	15.8	15.8	1002
679	2009-12-10T00:00:00	15.8	16.65	16.65	16.65	10
680	2009-12-11T00:00:00	16.65	17	15.71	16.23	12
681	2009-12-14T00:00:00	16.23	16.78	16.75	16.75	2
682	2009-12-15T00:00:00	16.75	16.9	16.9	16.9	2
683	2009-12-16T00:00:00	16.9	16.8	15.9	16.78	102
684	2009-12-17T00:00:00	16.78	17	15.81	16.96	4227
685	2009-12-18T00:00:00	16.96	16.99	16.02	16.98	712
686	2009-12-21T00:00:00	16.98	16.75	16.75	16.75	0
687	2009-12-22T00:00:00	16.75	16.9	16.75	16.9	600
688	2009-12-23T00:00:00	16.9	16.75	16	16.58	628
689	2009-12-29T00:00:00	16.58	17.58	17.4	17.43	600
690	2009-12-30T00:00:00	17.43	17.49	17.4	17.46	300
691	2009-12-31T00:00:00	17.46	17.9	17.5	17.9	1502
692	2010-01-04T00:00:00	17.9	18.35	18.35	18.35	10
693	2010-01-05T00:00:00	18.35	18.5	18	18.25	610
694	2010-01-06T00:00:00	18.25	18.22	17.26	17.27	10700
695	2010-01-08T00:00:00	17.27	17.4	17.4	17.4	5
696	2010-01-11T00:00:00	17.4	18.28	16.4	16.58	3605
697	2010-01-12T00:00:00	16.58	17.3	16.4	17.2	28700
698	2010-01-13T00:00:00	17.2	17.5	16.75	17.5	33705
699	2010-01-14T00:00:00	17.5	17.49	17.49	17.49	0
700	2010-01-15T00:00:00	17.49	18	16.5	17.47	7100
701	2010-01-18T00:00:00	17.47	17.65	17.65	17.65	10
702	2010-01-19T00:00:00	17.65	17.98	16.8	17.25	464
703	2010-01-20T00:00:00	17.25	17.25	16.5	16.67	2910
704	2010-01-21T00:00:00	16.67	17	15.7	16.94	2000
705	2010-01-22T00:00:00	16.94	17.75	17	17.3	5048
706	2010-01-25T00:00:00	17.3	18.3	17.5	18.08	12841
707	2010-01-26T00:00:00	18.08	19.08	18.7	19.08	33300
708	2010-01-27T00:00:00	19.08	20.05	19.1	19.5	36991
709	2010-01-28T00:00:00	19.5	19.95	18.5	19.1	6031
710	2010-01-29T00:00:00	19.1	19	18.1	18.17	12605
711	2010-02-01T00:00:00	17.17	17	16.53	17	1600
712	2010-02-02T00:00:00	17	18	16.5	17.23	5216
713	2010-02-03T00:00:00	17.23	17.9	16.3	17.03	700
714	2010-02-04T00:00:00	17.03	17.9	17.66	17.66	2
715	2010-02-08T00:00:00	17.66	17.98	17.5	17.55	1700
716	2010-02-09T00:00:00	17.55	17.75	17.2	17.75	2603
717	2010-02-10T00:00:00	17.75	18	17.1	17.98	602
718	2010-02-11T00:00:00	17.98	18	17	17.88	1042
719	2010-02-12T00:00:00	17.88	17.99	17.99	17.99	12602
720	2010-02-15T00:00:00	17.99	17.99	17.99	17.99	6
721	2010-02-18T00:00:00	17.99	17.99	17.99	17.99	2
722	2010-02-19T00:00:00	17.99	18.5	17	18.5	600
723	2010-02-23T00:00:00	18.5	18.4	18.4	18.4	0
724	2010-02-24T00:00:00	18.4	18.35	18.35	18.35	0
725	2010-02-25T00:00:00	18.35	18	18	18	0
726	2010-02-26T00:00:00	18	18.35	18	18	1
727	2010-03-01T00:00:00	18	17.95	17.95	17.95	1
728	2010-03-02T00:00:00	17.95	17.75	17.75	17.75	0
729	2010-03-03T00:00:00	17.75	17.5	17.5	17.5	0
730	2010-03-05T00:00:00	17.5	17.75	17.75	17.75	1
731	2010-03-08T00:00:00	17.75	17.75	17	17.75	110
732	2010-03-09T00:00:00	17.75	18.5	17.1	17.76	6248
733	2010-03-10T00:00:00	17.76	17.9	16.85	17.38	320
734	2010-03-11T00:00:00	17.38	18	17.9	17.9	10
735	2010-03-12T00:00:00	17.9	17.95	17.1	17.95	55
736	2010-03-15T00:00:00	17.95	17.95	17.1	17.95	110
737	2010-03-16T00:00:00	17.95	17.8	17.8	17.8	0
738	2010-03-17T00:00:00	17.8	17.65	17.65	17.65	0
739	2010-03-18T00:00:00	17.65	17.75	17.75	17.75	10
740	2010-03-19T00:00:00	17.75	18.75	17.75	18.43	2810
741	2010-03-22T00:00:00	18.43	17.51	17.5	17.51	1000
742	2010-03-24T00:00:00	17.51	18.1	18.1	18.1	1
743	2010-03-25T00:00:00	18.1	17.5	17.1	17.5	1200
744	2010-03-26T00:00:00	17.5	16.5	16.5	16.5	500
745	2010-03-29T00:00:00	16.5	17.25	15.5	17.25	110
746	2010-03-31T00:00:00	17.25	17	16.25	17	2
747	2010-04-01T00:00:00	17	16.99	16.99	16.99	0
748	2010-04-06T00:00:00	16.99	16.9	16	16.02	1510
749	2010-04-07T00:00:00	16.02	16.44	16.44	16.44	210
750	2010-04-12T00:00:00	16.44	15.5	15.5	15.5	100
751	2010-04-16T00:00:00	15.5	16.3	16.3	16.3	11
752	2010-04-21T00:00:00	16.3	15.3	15.3	15.3	800
753	2010-04-23T00:00:00	15.3	16.3	15.99	16.25	3000
754	2010-04-26T00:00:00	16.25	17	17	17	11
755	2010-04-27T00:00:00	17	16.05	16.05	16.05	1
756	2010-04-28T00:00:00	16.05	15.3	15.1	15.1	1500
757	2010-04-29T00:00:00	15.1	16.1	14.5	14.5	1978
758	2010-04-30T00:00:00	14.5	15.34	15.34	15.34	832
759	2010-05-03T00:00:00	15.34	15.5	15.5	15.5	300
760	2010-05-04T00:00:00	15.5	15.8	15	15	3007
761	2010-05-05T00:00:00	15	14.78	14	14.78	1600
762	2010-05-06T00:00:00	14.78	15.4	14.98	14.98	100
763	2010-05-07T00:00:00	14.98	15.45	15.45	15.45	200
764	2010-05-10T00:00:00	15.45	15.4	14.99	15.4	1515
765	2010-05-11T00:00:00	15.4	15	14.99	14.99	1000
766	2010-05-12T00:00:00	14.99	14.99	14.99	14.99	2122
767	2010-05-13T00:00:00	14.99	15.65	15.65	15.65	200
768	2010-05-14T00:00:00	15.65	15.8	15	15.8	107
769	2010-05-17T00:00:00	15.8	15.75	15.75	15.75	0
770	2010-05-18T00:00:00	15.75	15.5	15.5	15.5	0
771	2010-05-19T00:00:00	15.5	15.5	14.99	15.5	570
772	2010-05-21T00:00:00	15.5	16	14.5	15.7	1011
773	2010-05-24T00:00:00	15.7	16.25	16.2	16.22	700
774	2010-05-25T00:00:00	16.22	16.2	15.22	15.23	1010
775	2010-05-26T00:00:00	15.23	15	14.3	15	400
776	2010-05-27T00:00:00	15	14.11	14	14.06	600
777	2010-05-28T00:00:00	14.06	14.8	13.1	14.01	708
778	2010-05-31T00:00:00	14.01	13.26	13.01	13.24	2501
779	2010-06-01T00:00:00	13.24	13.99	13.99	13.99	7
780	2010-06-02T00:00:00	13.99	14.94	14.94	14.94	1
781	2010-06-03T00:00:00	14.94	14.99	13.94	14.86	109
782	2010-06-07T00:00:00	14.86	14.5	14.5	14.5	0
783	2010-06-08T00:00:00	14.5	14.5	14.5	14.5	15
784	2010-06-09T00:00:00	14.5	13.99	13.5	13.52	2987
785	2010-06-14T00:00:00	13.52	13.88	12.52	12.75	600
786	2010-06-15T00:00:00	12.75	13.5	13.5	13.5	7
787	2010-06-17T00:00:00	13.5	12.8	12.61	12.62	1228
788	2010-06-21T00:00:00	12.62	12	11.7	12	23
789	2010-06-23T00:00:00	12	12	12	12	100
790	2010-06-24T00:00:00	12	12.25	11.52	11.52	4220
791	2010-06-25T00:00:00	11.52	12.52	11.1	12.15	1633
792	2010-06-28T00:00:00	12.15	12	12	12	100
793	2010-06-29T00:00:00	12	12.98	11.25	12.12	4
794	2010-07-02T00:00:00	12.12	13	13	13	100
795	2010-07-07T00:00:00	13	12.95	12.95	12.95	0
796	2010-07-08T00:00:00	12.95	13.1	12.99	13.04	418
797	2010-07-09T00:00:00	13.04	13.89	13.89	13.89	100
798	2010-07-13T00:00:00	13.89	13.5	13.5	13.5	0
799	2010-07-22T00:00:00	13.5	14.3	14.3	14.3	1
800	2010-07-23T00:00:00	14.3	14.75	13.3	14.03	2
801	2010-08-03T00:00:00	14.03	13.05	13.05	13.05	500
802	2010-08-05T00:00:00	13.05	14.03	14.03	14.03	100
803	2010-08-11T00:00:00	14.03	13.38	13.3	13.3	618
804	2010-08-16T00:00:00	13.3	12.58	12.3	12.31	6325
805	2010-08-17T00:00:00	12.31	12	12	12	2
806	2010-08-18T00:00:00	12	11.75	11.6	11.67	2120
807	2010-08-25T00:00:00	11.67	11.45	11.3	11.31	1055
808	2010-08-30T00:00:00	11.31	11.15	11.15	11.15	500
809	2010-09-02T00:00:00	11.15	11.2	11.2	11.2	0
810	2010-09-06T00:00:00	11.2	10.52	10.5	10.5	800
811	2010-09-07T00:00:00	10.5	11	11	11	1352
812	2010-09-16T00:00:00	11	11.49	11.49	11.49	1000
813	2010-09-17T00:00:00	11.49	11.75	11.45	11.6	15000
814	2010-09-21T00:00:00	11.6	11.98	11.9	11.9	550
815	2010-09-22T00:00:00	11.9	11.77	11.5	11.52	3200
816	2010-09-24T00:00:00	11.52	11.8	11.8	11.8	400
817	2010-09-27T00:00:00	11.8	11.75	11.7	11.75	201
818	2010-09-28T00:00:00	11.75	11.3	11.3	11.3	1
819	2010-09-29T00:00:00	11.3	12	11.95	12	5000
820	2010-10-04T00:00:00	12	12	11.25	11.25	2075
821	2010-10-06T00:00:00	11.25	11.25	11.15	11.23	631
822	2010-10-11T00:00:00	11.23	11.26	11.26	11.26	0
823	2010-10-12T00:00:00	11.26	11.51	11.51	11.51	0
824	2010-10-13T00:00:00	11.51	12.25	12.25	12.25	200
825	2010-10-14T00:00:00	12.25	12.5	12.5	12.5	500
826	2010-10-18T00:00:00	12.5	12.5	12.46	12.49	75
827	2010-10-20T00:00:00	12.49	12.5	12.5	12.5	0
828	2010-10-21T00:00:00	12.5	13	13	13	1000
829	2010-10-22T00:00:00	13	13.2	12.51	12.51	34
830	2010-10-25T00:00:00	12.51	12.6	12.6	12.6	0
831	2010-10-26T00:00:00	12.6	13.55	13.23	13.55	1497
832	2010-10-27T00:00:00	13.55	13.95	13.95	13.95	103
833	2010-10-28T00:00:00	13.95	13.95	13.95	13.95	2
834	2010-10-29T00:00:00	13.95	13.99	13.99	13.99	10
835	2010-11-02T00:00:00	13.99	14	14	14	100
836	2010-11-03T00:00:00	14	14	13	13.04	6602
837	2010-11-04T00:00:00	13.04	14	13	14	9773
838	2010-11-05T00:00:00	14	14.99	14.25	14.37	2000
839	2010-11-08T00:00:00	14.37	14.99	14.5	14.99	1000
840	2010-11-10T00:00:00	14.99	15.75	15	15.75	300
841	2010-11-11T00:00:00	15.75	15.99	15.5	15.99	1268
842	2010-11-12T00:00:00	15.99	16.5	16	16.45	502
843	2010-11-15T00:00:00	16.45	16.5	16.5	16.5	200
844	2010-11-16T00:00:00	16.5	16.9	16.52	16.9	801
845	2010-11-22T00:00:00	16.9	16.9	16.71	16.71	400
846	2010-11-25T00:00:00	16.71	16.7	15.8	16.7	610
847	2010-11-29T00:00:00	16.7	16.55	16.5	16.51	1201
848	2010-11-30T00:00:00	16.51	16.89	16.42	16.87	1300
849	2010-12-01T00:00:00	16.87	16.88	16.6	16.6	1602
850	2010-12-06T00:00:00	16.6	16.49	16.49	16.49	0
851	2010-12-07T00:00:00	16.49	16.03	16.02	16.02	400
852	2010-12-08T00:00:00	16.02	16.75	15.72	16.74	212
853	2010-12-09T00:00:00	16.74	16.5	16.06	16.43	601
854	2010-12-13T00:00:00	16.43	16.7	16.5	16.5	1000
855	2010-12-14T00:00:00	16.5	16.75	16.5	16.57	200
856	2010-12-20T00:00:00	16.57	16.5	16.5	16.5	0
857	2010-12-21T00:00:00	16.5	16.45	16	16.12	400
858	2010-12-22T00:00:00	16.12	15.75	15.75	15.75	100
859	2010-12-23T00:00:00	15.75	15.9	15.75	15.77	250
860	2010-12-24T00:00:00	15.77	16.25	16.25	16.25	1
861	2010-12-29T00:00:00	16.25	16.3	15.33	16.2	103
862	2010-12-30T00:00:00	16.2	17.2	15.2	17.2	12768
863	2010-12-31T00:00:00	17.2	18.2	18	18.2	30599
864	2011-01-03T00:00:00	18.2	19.2	18.8	19.2	8916
865	2011-01-04T00:00:00	19.2	20.2	19.7	19.78	13186
866	2011-01-05T00:00:00	19.78	20.5	19.4	19.4	2739
867	2011-01-06T00:00:00	19.4	19.5	19.1	19.4	5300
868	2011-01-07T00:00:00	19.4	19.5	19.1	19.44	5002
869	2011-01-10T00:00:00	19.44	19.5	19.5	19.5	404
870	2011-01-11T00:00:00	19.5	20	19.5	20	11400
871	2011-01-12T00:00:00	20	20.5	19.25	19.5	5002
872	2011-01-13T00:00:00	19.5	20.3	19.13	19.5	803
873	2011-01-14T00:00:00	19.5	19.99	19.25	19.26	4508
874	2011-01-17T00:00:00	19.26	19.8	18.4	18.8	27630
875	2011-01-18T00:00:00	18.8	19.4	18.64	18.91	2265
876	2011-01-19T00:00:00	18.91	18.8	18.43	18.6	10721
877	2011-01-21T00:00:00	16.1	16	15.5	15.5	6200
878	2011-01-24T00:00:00	15.5	15.5	14.5	15	5065
879	2011-01-25T00:00:00	15	15.79	15.79	15.79	1
880	2011-01-26T00:00:00	15.79	15.25	15.2	15.25	5990
881	2011-01-27T00:00:00	15.25	15.1	15.1	15.1	382
882	2011-01-28T00:00:00	15.1	16	16	16	51
883	2011-01-31T00:00:00	16	16.5	15.9	15.99	377
884	2011-02-01T00:00:00	15.99	15	15	15	280
885	2011-02-02T00:00:00	15	15.4	14.1	15.4	1002
886	2011-02-03T00:00:00	15.4	15.35	15.35	15.35	100
887	2011-02-04T00:00:00	15.35	15.5	15.5	15.5	1
888	2011-02-07T00:00:00	15.5	15.5	15.5	15.5	1
889	2011-02-08T00:00:00	15.5	15.5	15.5	15.5	1
890	2011-02-09T00:00:00	15.5	16.25	15.45	15.6	102
891	2011-02-10T00:00:00	15.6	15.39	15.2	15.39	100
892	2011-02-15T00:00:00	15.39	14.5	14.41	14.5	30100
893	2011-02-21T00:00:00	14.5	14.1	14.1	14.5	400
894	2011-02-22T00:00:00	14.5	14.06	14.06	14.5	99
895	2011-02-24T00:00:00	14.5	14.2	14.2	14.5	200
896	2011-02-25T00:00:00	14.5	14.2	14.2	14.5	6
897	2011-03-02T00:00:00	14.5	14.1	13.6	14.5	51
898	2011-03-03T00:00:00	14.5	14.5	14.3	14.5	240
899	2011-03-04T00:00:00	14.5	15	13.55	14.94	10740
900	2011-03-11T00:00:00	14.94	14.25	14.25	14.25	500
901	2011-03-14T00:00:00	14.25	14.25	14.25	14.25	700
902	2011-03-15T00:00:00	14.25	14.49	14.49	14.25	100
903	2011-03-24T00:00:00	14.25	14	14	14.25	10
904	2011-03-30T00:00:00	14.25	14.25	14	14.03	2000
905	2011-03-31T00:00:00	14.03	14.5	14	14	2500
906	2011-04-04T00:00:00	14	14.75	14.01	14	58
907	2011-04-05T00:00:00	14	14	14	14	500
908	2011-04-06T00:00:00	14	14.01	14	14	1000
909	2011-04-07T00:00:00	14	13.51	13	13	14959
910	2011-04-08T00:00:00	13	13.55	12.61	13	297
911	2011-04-11T00:00:00	13	13.49	12	12.01	10072
912	2011-04-12T00:00:00	12.01	11.8	11.5	12.01	142
913	2011-04-14T00:00:00	12.01	12.68	12.68	12.68	500
914	2011-04-15T00:00:00	12.68	13.19	13	13	1100
915	2011-04-18T00:00:00	13	13.4	13.39	13	200
916	2011-04-21T00:00:00	13	13.48	13.48	13	1
917	2011-04-27T00:00:00	13	13.5	13.5	13	200
918	2011-04-28T00:00:00	13	13.9	13.65	13.9	810
919	2011-05-02T00:00:00	13.9	13.25	13.25	13.9	100
920	2011-05-04T00:00:00	13.9	13	13	13	1000
921	2011-05-06T00:00:00	13	12.3	12.3	13	2
922	2011-05-11T00:00:00	13	13	13	13	1
923	2011-05-12T00:00:00	13	13.49	13	13	616
924	2011-05-16T00:00:00	13	12.5	12.5	13	100
925	2011-05-19T00:00:00	13	13	12.8	13	512
926	2011-05-24T00:00:00	13	14	12.8	14	3570
927	2011-05-25T00:00:00	14	15	15	15	500
928	2011-05-26T00:00:00	15	16	16	16	4011
929	2011-05-27T00:00:00	16	17	16.85	17	8523
930	2011-05-30T00:00:00	17	18	17.7	18	4950
931	2011-05-31T00:00:00	18	19	17.75	18.58	3901
932	2011-06-01T00:00:00	18.58	18.9	18.1	18.78	942
933	2011-06-02T00:00:00	18.78	18.89	18	18.72	3870
934	2011-06-03T00:00:00	18.72	19	18.11	18.43	5121
935	2011-06-06T00:00:00	18.43	19.24	19.24	18.43	100
936	2011-06-07T00:00:00	18.43	19.2	18.55	18.55	2505
937	2011-06-08T00:00:00	18.55	18.99	18.01	18.01	1200
938	2011-06-09T00:00:00	18.01	18.88	17.7	18.88	1010
939	2011-06-10T00:00:00	18.88	18.49	18.49	18.88	100
940	2011-06-13T00:00:00	18.88	18.99	18.5	18.88	150
941	2011-06-14T00:00:00	18.88	18.85	18.85	18.88	20
942	2011-06-15T00:00:00	18.88	18.9	18.13	18.15	2395
943	2011-06-16T00:00:00	18.15	18.2	18	18.07	1195
944	2011-06-20T00:00:00	18.07	18	18	18	700
945	2011-06-22T00:00:00	18	17.25	17.25	18	100
946	2011-06-24T00:00:00	18	17.5	17.5	18	100
947	2011-06-27T00:00:00	18	17.6	17.5	17.54	889
948	2011-06-30T00:00:00	17.54	17.5	17.5	17.5	500
949	2011-07-06T00:00:00	17.5	18.5	18.45	18.5	2265
950	2011-07-08T00:00:00	18.5	18.4	18	18	501
951	2011-07-12T00:00:00	18	18.5	18.5	18	200
952	2011-07-14T00:00:00	18	17.7	17.7	18	31
953	2011-07-18T00:00:00	18	18.1	17.17	17.97	700
954	2011-07-21T00:00:00	17.97	17.62	17.62	17.97	10
955	2011-07-22T00:00:00	17.97	18.44	18	18.27	900
956	2011-07-25T00:00:00	18.27	17.95	17.27	17.8	1109
957	2011-07-26T00:00:00	17.8	17.1	17.06	17.08	800
958	2011-07-28T00:00:00	17.08	18	18	17.08	100
959	2011-07-29T00:00:00	17.08	17.75	17.75	17.08	17
960	2011-08-02T00:00:00	17.08	17.25	17.25	17.25	500
961	2011-08-09T00:00:00	17.25	16.3	16.3	17.25	13
962	2011-08-15T00:00:00	17.25	18.23	18.23	18.23	500
963	2011-08-16T00:00:00	18.23	18.12	18.12	18.12	0
964	2011-08-17T00:00:00	18.12	18.11	18.11	18.11	0
965	2011-09-06T00:00:00	18.11	17.11	17.11	18.11	100
966	2011-09-09T00:00:00	18.11	18.2	18.16	18.19	2100
967	2011-09-12T00:00:00	18.19	17.26	17.26	18.19	25
968	2011-09-14T00:00:00	18.19	17.26	17.25	18.19	26
969	2011-09-22T00:00:00	18.19	17.5	17.5	17.5	1500
970	2011-09-23T00:00:00	17.5	17.15	17	17	3500
971	2011-09-26T00:00:00	17	17	17	17	1500
972	2011-09-27T00:00:00	17	17.5	17.5	17.5	1000
973	2011-09-28T00:00:00	17.5	18.5	17	18.5	3200
974	2011-10-04T00:00:00	18.5	18.9	18.9	18.5	300
975	2011-10-10T00:00:00	18.5	19.5	19	18.5	200
976	2011-10-11T00:00:00	18.5	18.25	18	18	1500
977	2011-10-13T00:00:00	18	18.9	18.9	18	20
978	2011-10-17T00:00:00	18	18.1	18.1	18	100
979	2011-10-18T00:00:00	18	18.99	18.99	18	1
980	2011-10-27T00:00:00	18	17.27	17.25	18	200
981	2011-11-03T00:00:00	18	17.1	17.1	18	35
982	2011-11-10T00:00:00	18	18.55	18.55	18	100
983	2011-11-15T00:00:00	18	18.95	18	17.07	810
984	2011-11-22T00:00:00	17.07	17	17	17.07	25
985	2011-11-24T00:00:00	17.07	17.05	17.05	17.07	100
986	2011-12-07T00:00:00	17.07	18.07	17.35	17.35	174
987	2011-12-08T00:00:00	17.35	18.35	17.8	17.8	50
988	2011-12-09T00:00:00	17.8	17.26	17	17	2746
989	2011-12-12T00:00:00	17	16.02	16	16	7138
990	2011-12-13T00:00:00	16	17	16.9	16	57
991	2011-12-14T00:00:00	16	16.95	15.25	16	11
992	2011-12-15T00:00:00	16	17	15	16	2
993	2011-12-19T00:00:00	16	16.5	16.5	16	15
994	2011-12-20T00:00:00	16	16.7	16.49	16.7	2992
995	2011-12-21T00:00:00	16.7	16.95	16.31	16.77	2642
996	2011-12-22T00:00:00	16.77	17	16.31	17	1401
997	2011-12-26T00:00:00	17	17.9	17	17.9	5576
998	2011-12-27T00:00:00	17.9	18.9	18.4	18.9	10491
999	2011-12-28T00:00:00	18.9	19.5	19	19.02	6538
1000	2011-12-29T00:00:00	19.02	19	18.9	19	2222
1001	2011-12-30T00:00:00	19	18.95	18.5	18.72	2780
1002	2012-01-02T00:00:00	18.72	18.7	18.36	18.38	1725
1003	2012-01-03T00:00:00	18.38	18.6	18.45	18.5	720
1004	2012-01-04T00:00:00	18.5	18.85	18.55	18.69	4071
1005	2012-01-05T00:00:00	18.69	19.25	18.4	18.5	1550
1006	2012-01-06T00:00:00	18.5	19.25	18.4	18.75	1635
1007	2012-01-09T00:00:00	18.75	18.85	18.85	18.75	261
1008	2012-01-10T00:00:00	18.75	18.85	17.75	18.74	1591
1009	2012-01-11T00:00:00	18.74	18.65	17.8	18.55	5621
1010	2012-01-12T00:00:00	18.55	18.75	18.65	18.55	303
1011	2012-01-13T00:00:00	18.55	18.75	18.16	18.3	3107
1012	2012-01-16T00:00:00	18.3	18.99	18.05	18.95	1800
1013	2012-01-17T00:00:00	18.95	19.25	19.23	19.25	3231
1014	2012-01-18T00:00:00	19.25	19.75	19	19.01	970
1015	2012-01-19T00:00:00	19.01	19.75	18.9	19.37	795
1016	2012-01-20T00:00:00	16.87	15.87	15.87	15.87	1220
1017	2012-01-23T00:00:00	15.87	14.88	14.87	14.87	3929
1018	2012-01-24T00:00:00	14.87	15.75	13.87	13.99	5001
1019	2012-01-25T00:00:00	13.99	14.4	13.32	13.94	1459
1020	2012-01-26T00:00:00	13.94	14.5	12.94	13	1421
1021	2012-01-27T00:00:00	13	14	12.3	12.58	2400
1022	2012-01-30T00:00:00	12.58	13.25	13.25	12.58	22
1023	2012-02-01T00:00:00	12.58	12	12	12.58	100
1024	2012-02-02T00:00:00	12.58	13.46	13.46	12.58	1
1025	2012-02-03T00:00:00	12.58	13.47	13.47	12.58	10
1026	2012-02-06T00:00:00	12.58	13.5	13.5	12.58	100
1027	2012-02-10T00:00:00	12.58	13	13	13	500
1028	2012-02-15T00:00:00	13	13	12.05	13	155
1029	2012-02-16T00:00:00	13	12.97	12.5	13	490
1030	2012-02-17T00:00:00	13	13.9	12.15	13	14
1031	2012-02-20T00:00:00	13	12.97	12	13	290
1032	2012-02-21T00:00:00	13	13	13	13	130
1033	2012-02-22T00:00:00	13	13	12.97	13	200
1034	2012-02-23T00:00:00	13	12.97	12.97	13	70
1035	2012-02-24T00:00:00	13	13	13	13	127
1036	2012-02-28T00:00:00	13	13.47	13.47	13	6
1037	2012-03-01T00:00:00	13	13.75	13.47	13.7	1524
1038	2012-03-07T00:00:00	13.7	14.7	14.01	14.04	1060
1039	2012-03-08T00:00:00	14.04	14.02	14.02	14.04	209
1040	2012-03-12T00:00:00	14.04	13.2	13.2	14.04	14
1041	2012-03-14T00:00:00	14.04	15.04	15.04	15.04	713
1042	2012-03-15T00:00:00	15.04	16.04	14.15	16.04	2020
1043	2012-03-16T00:00:00	16.04	17.03	15.99	17	2096
1044	2012-03-19T00:00:00	17	16	16	17	11
1045	2012-03-20T00:00:00	17	17.05	16.5	16.67	650
1046	2012-03-21T00:00:00	16.67	16.1	16.01	16.67	477
1047	2012-03-26T00:00:00	16.67	16	15.67	15.68	601
1048	2012-03-27T00:00:00	15.68	16.68	15	16.68	1765
1049	2012-03-28T00:00:00	16.68	17.68	17	17.6	2400
1050	2012-03-29T00:00:00	17.6	17.95	17.95	17.6	1
1051	2012-04-02T00:00:00	17.6	18.6	17.6	17.6	301
1052	2012-04-03T00:00:00	17.6	18.55	18.55	18.55	506
1053	2012-04-04T00:00:00	18.55	19.55	18.5	19.54	4600
1054	2012-04-05T00:00:00	19.54	20.5	18.54	18.59	2963
1055	2012-04-06T00:00:00	18.59	17.99	17.59	17.59	3600
1056	2012-04-09T00:00:00	17.59	17	16.61	16.61	6622
1057	2012-04-10T00:00:00	16.61	16.96	16.91	16.61	101
1058	2012-04-11T00:00:00	16.61	17	17	16.61	100
1059	2012-04-12T00:00:00	16.61	17	17	17	1000
1060	2012-04-16T00:00:00	17	17	16.61	16.96	1100
1061	2012-04-17T00:00:00	16.96	16.96	16.96	16.96	99
1062	2012-04-18T00:00:00	16.96	16.75	16.75	16.75	2000
1063	2012-04-19T00:00:00	16.75	16.5	16.5	16.75	200
1064	2012-04-23T00:00:00	16.75	16.75	16.75	16.75	1000
1065	2012-04-24T00:00:00	16.75	16.75	16.75	16.75	100
1066	2012-04-25T00:00:00	16.75	16.45	16	16	1920
1067	2012-04-26T00:00:00	16	16.15	15.51	15.61	722
1068	2012-04-27T00:00:00	15.61	16.15	16.15	15.61	100
1069	2012-04-30T00:00:00	15.61	15.7	15.65	15.66	2420
1070	2012-05-02T00:00:00	15.66	15.75	15.25	15.42	18721
1071	2012-05-03T00:00:00	15.42	15.95	15.35	15.48	6516
1072	2012-05-04T00:00:00	15.48	15.66	15.1	15.3	727
1073	2012-05-07T00:00:00	15.3	15.75	15.2	15.65	507
1074	2012-05-08T00:00:00	15.65	15.21	15.21	15.21	1000
1075	2012-05-09T00:00:00	15.21	15.95	15.5	15.5	600
1076	2012-05-11T00:00:00	15.5	15.97	15.97	15.5	100
1077	2012-05-14T00:00:00	15.5	15.45	15	15.37	1350
1078	2012-05-15T00:00:00	15.37	15.51	15.25	15.46	600
1079	2012-05-16T00:00:00	15.46	15.61	15.35	15.36	2450
1080	2012-05-17T00:00:00	15.36	15.5	15.5	15.5	800
1081	2012-05-21T00:00:00	15.5	16.5	16.15	16.26	720
1082	2012-05-22T00:00:00	16.26	16	15.55	16.26	450
1083	2012-05-24T00:00:00	16.26	15.7	15.26	15.26	4500
1084	2012-05-25T00:00:00	15.26	15.55	15.31	15.26	205
1085	2012-05-28T00:00:00	15.26	16.26	16	16.04	600
1086	2012-05-29T00:00:00	16.04	17.04	17	17	294
1087	2012-05-30T00:00:00	17	17.99	17.99	17.99	600
1088	2012-05-31T00:00:00	17.99	18.99	18.99	18.99	3537
1089	2012-06-01T00:00:00	18.99	19.99	19.2	19.99	12468
1090	2012-06-04T00:00:00	19.99	20.99	19.5	20.96	4703
1091	2012-06-05T00:00:00	20.96	21.91	20.5	21	911
1092	2012-06-06T00:00:00	21	21.5	21	21	250
1093	2012-06-07T00:00:00	21	21.5	20.02	20.5	2504
1094	2012-06-08T00:00:00	20.5	20.4	19.48	20.5	11
1095	2012-06-11T00:00:00	20.5	21.38	20.5	20.5	125
1096	2012-06-13T00:00:00	20.5	20.17	19.55	20.5	440
1097	2012-06-15T00:00:00	20.5	20.1	20.1	20.5	40
1098	2012-06-20T00:00:00	20.5	20.5	20.5	20.5	26
1099	2012-06-21T00:00:00	20.5	19.7	19.61	20.5	181
1100	2012-06-25T00:00:00	20.5	19.65	19.65	19.65	2419
1101	2012-06-26T00:00:00	19.65	19.06	19.06	19.65	45
1102	2012-06-27T00:00:00	19.65	18.81	18.71	19.65	230
1103	2012-06-28T00:00:00	19.65	19.7	19	19	1001
1104	2012-06-29T00:00:00	19	19	19	19	500
1105	2012-07-02T00:00:00	19	19	18.75	18.96	1200
1106	2012-07-04T00:00:00	18.96	19.11	19.11	18.96	1
1107	2012-07-06T00:00:00	18.96	19.96	19.25	19.25	257
1108	2012-07-09T00:00:00	19.25	19.35	19.35	19.25	1
1109	2012-07-10T00:00:00	19.25	20	19.99	19.25	5
1110	2012-07-11T00:00:00	19.25	19.5	19.25	19.25	121
1111	2012-07-12T00:00:00	19.25	20.2	19.6	20.2	719
1112	2012-07-13T00:00:00	20.2	21	19.5	20.2	101
1113	2012-07-17T00:00:00	20.2	20.1	20.1	20.1	998
1114	2012-07-18T00:00:00	20.1	21.1	21.1	20.1	11
1115	2012-07-19T00:00:00	20.1	21	21	20.1	1
1116	2012-07-20T00:00:00	20.1	20.5	20.4	20.1	117
1117	2012-08-01T00:00:00	20.1	20.13	20.13	20.13	0
1118	2012-08-02T00:00:00	20.13	20.1	20	20.1	2500
1119	2012-08-09T00:00:00	20.1	20.25	20.25	20.25	1000
1120	2012-08-10T00:00:00	20.25	20.5	20.5	20.5	1000
1121	2012-08-13T00:00:00	20.5	21	21	21	2000
1122	2012-08-15T00:00:00	21	21	21	21	500
1123	2012-08-24T00:00:00	21	21.75	21.65	21.75	3000
1124	2012-08-29T00:00:00	21.75	21.75	21.75	21.75	1000
1125	2012-09-03T00:00:00	21.75	21.35	21.35	21.35	1000
1126	2012-09-11T00:00:00	21.35	21.75	21.7	21.75	1500
1127	2012-09-12T00:00:00	21.75	21.8	21.8	21.8	500
1128	2012-09-14T00:00:00	21.8	22.75	22.68	22.71	2000
1129	2012-09-24T00:00:00	22.71	23	23	23	500
1130	2012-09-25T00:00:00	23	23	23	23	500
1131	2012-09-26T00:00:00	23	22.25	22.25	22.25	6500
1132	2012-09-28T00:00:00	22.25	22.25	22.25	22.25	500
1133	2012-10-01T00:00:00	22.25	21.75	21.75	21.75	3000
1134	2012-10-04T00:00:00	21.75	21.5	21.5	21.5	2500
1135	2012-10-05T00:00:00	21.5	21.25	21.25	21.25	2500
1136	2012-10-11T00:00:00	21.25	21.97	21.95	21.97	1000
1137	2012-10-12T00:00:00	21.97	22.17	22.17	22.17	500
1138	2012-10-16T00:00:00	22.17	22.47	22.47	22.47	500
1139	2012-10-17T00:00:00	22.47	22.61	22.61	22.61	500
1140	2012-10-18T00:00:00	22.61	22.84	22.84	22.84	500
1141	2012-10-22T00:00:00	22.84	23.11	23.11	23.11	500
1142	2012-10-23T00:00:00	23.11	23.4	23.4	23.4	500
1143	2012-10-30T00:00:00	23.4	23.9	23.61	23.9	1500
1144	2012-10-31T00:00:00	23.9	24.5	24.45	24.5	1000
1145	2012-11-01T00:00:00	24.5	24	24	24	500
1146	2012-11-05T00:00:00	24	24.49	24	24.49	1500
1147	2012-11-06T00:00:00	24.49	24.34	24.34	24.34	500
1148	2012-11-08T00:00:00	24.34	24.05	24	24	2500
1149	2012-11-13T00:00:00	24	23.1	23.1	23.1	500
1150	2012-11-14T00:00:00	23.1	23.99	23.99	23.99	500
1151	2012-11-19T00:00:00	23.99	24.5	24.45	24.5	2500
1152	2012-11-26T00:00:00	24.5	24.25	24.1	24.1	10000
1153	2012-11-27T00:00:00	24.1	24.74	24.05	24.74	2000
1154	2012-11-28T00:00:00	24.74	24.5	24.5	24.5	500
1155	2012-11-29T00:00:00	24.5	24.01	24.01	24.01	500
1156	2012-11-30T00:00:00	24.01	24.4	24.4	24.4	1000
1157	2012-12-03T00:00:00	24.4	25.62	25.3	25.62	8500
1158	2012-12-04T00:00:00	25.62	26.9	26.65	26.9	8500
1159	2012-12-05T00:00:00	26.9	28.24	28.2	28.24	5500
1160	2012-12-06T00:00:00	28.24	29.65	29.65	29.65	3000
1161	2012-12-10T00:00:00	29.65	30.45	28.65	28.65	2500
1162	2012-12-11T00:00:00	28.65	30.08	29.75	30.08	4500
1163	2012-12-12T00:00:00	30.08	31	30.5	31	2500
1164	2012-12-13T00:00:00	31	31	31	31	500
1165	2012-12-17T00:00:00	31	29.45	29.45	29.45	1500
1166	2012-12-18T00:00:00	29.45	28	28	28	1000
1167	2012-12-19T00:00:00	28	26.8	26.6	26.6	3000
1168	2012-12-20T00:00:00	26.6	27.9	27.6	27.8	2000
1169	2012-12-21T00:00:00	27.8	29.15	28.8	29.15	3000
1170	2012-12-24T00:00:00	29.15	30.5	27.71	27.79	10500
1171	2012-12-26T00:00:00	27.79	29.17	26.41	27.08	10500
1172	2012-12-27T00:00:00	27.08	26.6	25.75	26	2500
1173	2012-12-28T00:00:00	26	24.7	24.7	24.7	5000
1174	2012-12-31T00:00:00	24.7	25	24.31	24.31	5000
1175	2013-01-01T00:00:00	24.31	25.05	24	24	2000
1176	2013-01-02T00:00:00	24	24	24	24	5000
1177	2013-01-07T00:00:00	24	25.2	24.58	25.2	2500
1178	2013-01-08T00:00:00	25.2	25.99	25.2	25.2	2500
1179	2013-01-09T00:00:00	25.2	25.25	25.25	25.25	1000
1180	2013-01-10T00:00:00	25.25	25	25	25	500
1181	2013-01-18T00:00:00	25	24.51	24.51	24.51	1000
1182	2013-01-21T00:00:00	24.51	25.7	24.99	25.37	4000
1183	2013-01-22T00:00:00	22.87	22.79	21.8	22.25	8500
1184	2013-01-23T00:00:00	22.25	21.75	21.5	21.62	3000
1185	2013-01-24T00:00:00	21.62	22.7	22.5	22.7	5000
1186	2013-01-30T00:00:00	22.7	23.1	22.5	23.1	4000
1187	2013-01-31T00:00:00	23.1	22.6	22.6	22.6	3000
1188	2013-02-06T00:00:00	22.6	23.4	23	23.4	2000
1189	2013-02-07T00:00:00	23.4	23	22.75	23	1000
1190	2013-02-11T00:00:00	23	24.15	23.5	24.15	8000
1191	2013-02-12T00:00:00	24.15	24	24	24	1000
1192	2013-02-13T00:00:00	24	25.06	24.95	25.06	3500
1193	2013-02-14T00:00:00	25.06	26.31	26	26.31	2500
1194	2013-02-15T00:00:00	26.31	27.5	27.49	27.5	4000
1195	2013-02-20T00:00:00	27.5	26.15	26.15	26.15	1000
1196	2013-02-21T00:00:00	26.15	25	24.85	25	1500
1197	2013-02-22T00:00:00	25	25	25	25	2000
1198	2013-02-25T00:00:00	25	26.25	24	25.91	20000
1199	2013-02-26T00:00:00	25.91	26.99	26.5	26.75	8000
1200	2013-02-27T00:00:00	26.75	26.2	26	26	13000
1201	2013-03-05T00:00:00	26	24.75	24.75	24.75	500
1202	2013-03-11T00:00:00	24.75	23.71	23.52	23.7	2000
1203	2013-03-12T00:00:00	23.7	23.5	23	23.1	6500
1204	2013-03-18T00:00:00	23.1	22	22	22	500
1205	2013-03-19T00:00:00	22	23	22.99	23	3500
1206	2013-03-20T00:00:00	23	23.9	23.1	23.1	2500
1207	2013-03-21T00:00:00	23.1	23.5	23	23	3500
1208	2013-03-22T00:00:00	23	23.75	23.5	23.65	11000
1209	2013-03-25T00:00:00	23.65	23.5	23.5	23.5	10000
1210	2013-03-29T00:00:00	23.5	23.5	23.5	23.5	2000
1211	2013-04-02T00:00:00	23.5	23	23	23	3000
1212	2013-04-03T00:00:00	23	23.26	23	23	8000
1213	2013-04-05T00:00:00	23	24.15	24	24.11	8000
1214	2013-04-11T00:00:00	24.11	24.5	23.5	24.5	13500
1215	2013-04-16T00:00:00	24.5	24.02	24	24	4500
1216	2013-04-22T00:00:00	24	23.49	23	23.49	5000
1217	2013-04-23T00:00:00	23.49	23.25	23.05	23.25	2000
1218	2013-04-24T00:00:00	23.25	23.7	23.1	23.66	6000
1219	2013-04-25T00:00:00	23.66	23.7	23.25	23.31	8500
1220	2013-04-26T00:00:00	23.31	24.3	23.6	24.3	1000
1221	2013-04-29T00:00:00	24.3	23.7	23.7	23.7	500
1222	2013-05-03T00:00:00	23.7	24.88	24.2	24.88	6500
1223	2013-05-06T00:00:00	24.88	26.12	24.7	25.71	6500
1224	2013-05-08T00:00:00	25.71	26	25.5	25.5	1500
1225	2013-05-09T00:00:00	25.5	26.7	26.49	26.6	2000
1226	2013-05-10T00:00:00	26.6	26.5	26.5	26.5	500
1227	2013-05-13T00:00:00	26.5	27.8	27.5	27.8	4000
1228	2013-05-14T00:00:00	27.8	26.8	26.8	27.8	500
1229	2013-05-15T00:00:00	27.8	26.41	26.41	27.8	500
1230	2013-05-16T00:00:00	27.8	27	27	27	500
1231	2013-05-20T00:00:00	27	25.65	25.65	25.65	500
1232	2013-05-21T00:00:00	25.65	26.93	26.93	26.93	500
1233	2013-05-22T00:00:00	26.93	28.27	28.25	28.26	1500
1234	2013-05-23T00:00:00	28.26	29.67	29.3	29.67	15000
1235	2013-05-24T00:00:00	29.67	31.15	31.15	31.15	1500
1236	2013-05-27T00:00:00	31.15	32.7	32.7	32.7	10000
1237	2013-05-28T00:00:00	32.7	34.33	33.94	34.1	10500
1238	2013-05-29T00:00:00	34.1	35.8	35.8	35.8	500
1239	2013-05-30T00:00:00	35.8	37.59	37.59	37.59	1500
1240	2013-05-31T00:00:00	37.59	39.46	39.46	39.46	3000
1241	2013-06-03T00:00:00	39.46	41.43	41.43	41.43	3500
1242	2013-06-04T00:00:00	41.43	43.5	43	43.5	13500
1243	2013-06-05T00:00:00	43.5	45.66	41.51	41.6	6000
1244	2013-06-06T00:00:00	41.6	42.5	40.2	40.26	8500
1245	2013-06-07T00:00:00	40.26	41.5	39.5	41.5	8000
1246	2013-06-10T00:00:00	41.5	41	39.43	39.43	4500
1247	2013-06-11T00:00:00	39.43	39	38.01	38.01	1000
1248	2013-06-13T00:00:00	38.01	39.74	38.05	39.74	1000
1249	2013-06-14T00:00:00	39.74	41.25	41.25	41.25	500
1250	2013-06-17T00:00:00	41.25	40.25	40.05	40.13	3000
1251	2013-06-20T00:00:00	40.13	40	40	40	500
1252	2013-06-21T00:00:00	40	38.1	38	38	2500
1253	2013-06-24T00:00:00	38	36.1	36.1	36.1	2000
1254	2013-06-28T00:00:00	36.1	35	34.3	34.3	3500
1255	2013-07-01T00:00:00	34.3	32.6	32.6	32.6	500
1256	2013-07-02T00:00:00	32.6	34.23	34.2	34.23	1500
1257	2013-07-08T00:00:00	34.23	34.47	34.47	34.47	500
1258	2013-07-10T00:00:00	34.47	36.19	35.8	36.19	2500
1259	2013-07-12T00:00:00	36.19	37.99	37.99	36.19	500
1260	2013-07-15T00:00:00	36.19	34.5	34.5	34.5	500
1261	2013-07-18T00:00:00	34.5	36.22	35	36.22	12000
1262	2013-07-19T00:00:00	36.22	37	37	37	500
1263	2013-07-23T00:00:00	37	37	36.5	36.51	6000
1264	2013-07-24T00:00:00	36.51	36	36	36	500
1265	2013-07-25T00:00:00	36	37.8	35	36.38	31000
1266	2013-07-26T00:00:00	36.38	38.19	37.97	37.97	2000
1267	2013-07-29T00:00:00	37.97	39.86	39.86	39.86	7500
1268	2013-07-30T00:00:00	39.86	41.85	41.85	41.85	2000
1269	2013-07-31T00:00:00	41.85	43.94	43.94	43.94	3500
1270	2013-08-01T00:00:00	43.94	46.12	43	45.87	13500
1271	2013-08-05T00:00:00	45.87	46.9	43.58	43.58	3500
1272	2013-08-12T00:00:00	43.58	42.5	41.41	42.5	2000
1273	2013-08-13T00:00:00	42.5	42	42	42	500
1274	2013-08-15T00:00:00	42	41.99	41.99	41.99	3000
1275	2013-08-16T00:00:00	41.99	41.85	40.8	41.85	3000
1276	2013-08-20T00:00:00	41.85	40.2	40.2	40.2	500
1277	2013-08-27T00:00:00	40.2	40.14	40.14	40.14	0
1278	2013-09-12T00:00:00	40.14	38.25	38.25	38.25	5000
1279	2013-09-30T00:00:00	38.25	40.16	40.16	40.16	500
1280	2013-10-03T00:00:00	40.16	39	39	39	2500
1281	2013-10-14T00:00:00	39	37.05	37.05	37.05	500
1282	2013-10-25T00:00:00	37.05	38.5	38.5	38.5	500
1283	2013-10-30T00:00:00	38.5	39.5	39.5	39.5	2000
1284	2013-11-08T00:00:00	41	41	41	41	500
1285	2013-11-11T00:00:00	40	40	39.4	39.4	1000
1286	2013-11-13T00:00:00	40	40	40	40	500
1287	2013-11-18T00:00:00	41.5	41.5	41.5	41.5	500
1288	2013-11-25T00:00:00	40	40	40	40	1000
1289	2013-12-03T00:00:00	41	41	41	41	2500
1290	2013-12-06T00:00:00	42	42	42	42	1000
1291	2013-12-09T00:00:00	42	42	42	42	2500
1292	2013-12-10T00:00:00	41.7	41.7	41.7	41.7	1000
1293	2013-12-11T00:00:00	42.5	42.5	42.5	42.5	500
1294	2013-12-16T00:00:00	40.5	40.55	40.5	40.55	7500
1295	2013-12-17T00:00:00	40	40	39.3	39.6	2500
1296	2013-12-18T00:00:00	39.5	39.5	39.5	39.5	500
1297	2013-12-19T00:00:00	39.05	39.05	39	39	1000
1298	2013-12-20T00:00:00	39	39	39	39	500
1299	2013-12-23T00:00:00	39.5	39.6	39.5	39.6	1000
1300	2013-12-26T00:00:00	40	41.58	40	41.58	6000
1301	2013-12-27T00:00:00	39.6	43.55	43.55	43.55	0
1302	2013-12-30T00:00:00	41.58	45.69	45.69	45.69	0
1303	2013-12-31T00:00:00	43.55	47.94	47.94	47.94	0
1304	2014-01-01T00:00:00	50.33	50.33	50.33	50.33	500
1305	2014-01-02T00:00:00	52.84	52.84	52.84	52.84	23500
1306	2014-01-03T00:00:00	55.48	55.48	53.6	55.48	37000
1307	2014-01-06T00:00:00	58.25	58.25	58.25	58.25	3500
1308	2014-01-07T00:00:00	61.16	61.16	61.16	61.16	3500
1309	2014-01-08T00:00:00	64.21	64.21	64.21	64.21	1000
1310	2014-01-09T00:00:00	67.42	67.42	65.5	66.43	45000
1311	2014-01-10T00:00:00	69	69	64	65.54	56000
1312	2014-01-13T00:00:00	64.5	68.25	62.31	66.74	40000
1313	2014-01-15T00:00:00	68	69.49	66.6	68.61	33500
1314	2014-01-16T00:00:00	68.02	70.2	67.25	69.47	24500
1315	2014-01-17T00:00:00	71.48	72.3	71.1	72.28	20500
1316	2014-01-20T00:00:00	75.16	75.89	74.05	75.89	22000
1317	2014-01-21T00:00:00	79.65	79.68	78.68	79.68	40500
1318	2014-01-22T00:00:00	44.5	44.5	44.5	44.5	1500
1319	2014-01-23T00:00:00	46.72	46.72	46.72	46.72	1500
1320	2014-01-24T00:00:00	48	49.05	46.8	49.05	19000
1321	2014-01-27T00:00:00	51.45	51.5	46.6	46.73	19500
1322	2014-01-28T00:00:00	48.69	48.69	44.4	44.48	15000
1323	2014-01-29T00:00:00	44.39	44.39	42.26	42.3	4000
1324	2014-01-30T00:00:00	40.19	40.5	40.19	40.19	3000
1325	2014-01-31T00:00:00	38.21	39	38.21	38.84	6500
1326	2014-02-03T00:00:00	37.31	38.78	37.25	37.33	7000
1327	2014-02-04T00:00:00	36	36	35.47	35.47	6000
1328	2014-02-06T00:00:00	34.5	36.96	34.49	36.96	4000
1329	2014-02-07T00:00:00	36.11	36.11	36	36	1500
1330	2014-02-10T00:00:00	34.55	34.55	34.55	34.55	500
1331	2014-02-11T00:00:00	34.1	34.1	34.1	34.1	500
1332	2014-02-12T00:00:00	35.4	35.5	35.4	35.45	1500
1333	2014-02-13T00:00:00	36.5	37.22	36.5	37.22	4500
1334	2014-02-14T00:00:00	37.4	38	37.25	38	2500
1335	2014-02-17T00:00:00	36.7	36.7	36.1	36.1	3000
1336	2014-02-18T00:00:00	34.7	34.7	34.7	34.7	1500
1337	2014-02-19T00:00:00	34.11	36.4	34.11	36.4	2000
1338	2014-02-20T00:00:00	36.8	36.9	34.61	35.87	5500
1339	2014-02-21T00:00:00	36.89	36.89	36.89	36.89	500
1340	2014-02-24T00:00:00	36.89	36.89	35.4	35.5	3000
1341	2014-02-25T00:00:00	35.5	36	35.5	36	1000
1342	2014-02-26T00:00:00	35.97	35.97	35.97	35.97	1000
1343	2014-02-27T00:00:00	37	37	36	36	2000
1344	2014-02-28T00:00:00	35.97	34.2	34.2	36	1000
1345	2014-03-06T00:00:00	36	35.05	35.05	35.05	0
1346	2014-03-07T00:00:00	33.3	33.3	33.3	33.3	3500
1347	2014-03-10T00:00:00	31.65	32	31.64	32	5500
1348	2014-03-11T00:00:00	31.99	32	30.41	31.13	15500
1349	2014-03-12T00:00:00	31	32.68	31	31.15	27500
1350	2014-03-14T00:00:00	30.01	30.55	30.01	30.53	1500
1351	2014-03-17T00:00:00	30.3	30.3	29.01	29.01	9000
1352	2014-03-18T00:00:00	30.4	30.4	29.3	29.3	4000
1353	2014-03-20T00:00:00	29.3	29.31	29	29	2500
1354	2014-03-21T00:00:00	29	29	29	29	1000
1355	2014-03-24T00:00:00	28.26	28.28	28.26	28.26	3000
1356	2014-03-26T00:00:00	29	29.3	29	29.13	15000
1357	2014-03-27T00:00:00	30.48	29.53	29	29	11500
1358	2014-03-28T00:00:00	29.11	29.11	29	29	8000
1359	2014-03-31T00:00:00	29.6	29.6	28.41	28.41	2500
1360	2014-04-01T00:00:00	28.2	28.2	28.2	28.2	500
1361	2014-04-02T00:00:00	28.95	29.4	28.66	28.83	10000
1362	2014-04-03T00:00:00	29.01	30.27	28.6	30.12	22000
1363	2014-04-04T00:00:00	30.5	30.99	29.66	29.66	9500
1364	2014-04-08T00:00:00	29.6	29.98	29.5	29.5	11000
1365	2014-04-09T00:00:00	30.25	30.25	29.5	29.5	7000
1366	2014-04-10T00:00:00	29.6	30.01	29.5	30	6000
1367	2014-04-11T00:00:00	30	30.25	29.05	29.18	9000
1368	2014-04-14T00:00:00	28.3	28.3	28.3	28.3	1500
1369	2014-04-15T00:00:00	28	28.05	27.73	27.74	16000
1370	2014-04-16T00:00:00	27.05	28	27.05	27.56	8000
1371	2014-04-17T00:00:00	27.55	27.55	26.65	27.45	4000
1372	2014-04-22T00:00:00	27.9	27.9	27.9	27.9	500
1373	2014-04-23T00:00:00	27.01	27.01	26.75	26.75	2500
1374	2014-04-24T00:00:00	27.99	28	27.5	27.5	7000
1375	2014-04-25T00:00:00	27	27.95	27	27.95	3500
1376	2014-04-29T00:00:00	27	27.05	27	27	7000
1377	2014-04-30T00:00:00	27.89	27.89	27.89	27.89	500
1378	2014-05-02T00:00:00	29.27	29.27	28	28.04	7000
1379	2014-05-05T00:00:00	27.01	27.8	26.64	26.64	27500
1380	2014-05-06T00:00:00	25.31	25.98	25.31	25.51	158500
1381	2014-05-07T00:00:00	25.8	25.88	24.52	25.11	20500
1382	2014-05-08T00:00:00	25.39	25.44	25	25.3	22000
1383	2014-05-09T00:00:00	25	25	24.5	24.56	62000
1384	2014-05-12T00:00:00	25.7	25.7	24	24.84	78500
1385	2014-05-13T00:00:00	24.5	25	24	24.26	70500
1386	2014-05-14T00:00:00	24.1	25.25	24.1	24.71	62500
1387	2014-05-15T00:00:00	25.05	25.8	25.05	25.78	87000
1388	2014-05-16T00:00:00	25.1	26.4	25.1	26.22	80500
1389	2014-05-19T00:00:00	26.6	27.4	26.5	26.94	50500
1390	2014-05-20T00:00:00	27.5	27.5	26.1	27.1	47000
1391	2014-05-21T00:00:00	27.1	27.7	26.75	27.29	179500
1392	2014-05-22T00:00:00	27.3	27.3	26.41	26.42	43000
1393	2014-05-23T00:00:00	26.11	27.39	26.11	26.7	24000
1394	2014-05-26T00:00:00	26.55	26.9	26.25	26.65	15000
1395	2014-05-27T00:00:00	27	27	25.32	25.32	49500
1396	2014-05-28T00:00:00	24.06	24.06	24.06	24.06	9000
1397	2014-05-29T00:00:00	22.86	24.99	22.86	22.86	604000
1398	2014-05-30T00:00:00	22.51	23.35	22.51	23.2	41500
1399	2014-06-02T00:00:00	23.75	23.75	23.15	23.18	24500
1400	2014-06-03T00:00:00	23.11	23.11	22.6	22.99	21000
1401	2014-06-04T00:00:00	22.51	22.51	22.11	22.15	34500
1402	2014-06-05T00:00:00	22.51	22.74	22.5	22.5	5500
1403	2014-06-06T00:00:00	22.5	22.5	22.1	22.48	10500
1404	2014-06-09T00:00:00	22.3	22.3	22.1	22.1	20000
1405	2014-06-10T00:00:00	22.1	22.1	22	22	11000
1406	2014-06-11T00:00:00	21.8	22.49	22	22.49	5000
1407	2014-06-12T00:00:00	22.7	22.7	21.9	22.51	18500
1408	2014-06-13T00:00:00	22.3	22.5	22.01	22.11	21000
1409	2014-06-16T00:00:00	22.3	22.3	22.01	22.01	2000
1410	2014-06-18T00:00:00	21.2	21.9	21.1	21.85	9000
1411	2014-06-19T00:00:00	21.24	21.24	20.76	20.76	30000
1412	2014-06-20T00:00:00	20.4	21.45	20.4	21.45	1000
1413	2014-06-23T00:00:00	21	21.6	21	21.6	7500
1414	2014-06-24T00:00:00	21.5	21.85	21.5	21.85	11000
1415	2014-06-25T00:00:00	21.99	21.99	21	21	97000
1416	2014-06-26T00:00:00	21.6	21.85	21.2	21.85	11500
1417	2014-06-27T00:00:00	21.93	22.8	21.55	22.15	9000
1418	2014-06-30T00:00:00	22.29	22.49	22.29	22.49	16000
1419	2014-07-01T00:00:00	22.4	22.4	22	22.05	3000
1420	2014-07-02T00:00:00	0	21.85	21.85	22.05	2000
1421	2014-07-03T00:00:00	22.44	22.44	22.44	22.44	6000
1422	2014-07-04T00:00:00	22.05	22.44	22	22.44	2500
1423	2014-07-07T00:00:00	22.11	22.99	22	22.98	21000
1424	2014-07-08T00:00:00	22.8	22.8	22.8	22.8	1000
1425	2014-07-09T00:00:00	23	23	22.51	22.7	2500
1426	2014-07-10T00:00:00	22.12	22.24	21.57	22.2	24500
1427	2014-07-11T00:00:00	21.7	22.37	21.4	22.22	6000
1428	2014-07-14T00:00:00	22	22.5	22	22.4	10000
1429	2014-07-15T00:00:00	22.69	22.88	22.4	22.4	3000
1430	2014-07-16T00:00:00	22	22.2	22	22	12500
1431	2014-07-17T00:00:00	22	22.4	22	22.4	2500
1432	2014-07-18T00:00:00	22.01	22.01	22	22	13000
1433	2014-07-21T00:00:00	22	22	21	21.14	19000
1434	2014-07-22T00:00:00	21.45	21.5	20.55	20.7	13000
1435	2014-07-23T00:00:00	19.67	20.1	19.67	20.09	69500
1436	2014-07-24T00:00:00	19.82	20.3	19.82	20	3000
1437	2014-07-28T00:00:00	19.9	20.4	19.9	20.2	2500
1438	2014-08-04T00:00:00	20.25	20.25	19.5	19.99	13000
1439	2014-08-05T00:00:00	19.55	20.24	19.55	20.24	11500
1440	2014-08-06T00:00:00	19.53	19.53	19.52	19.52	4000
1441	2014-08-07T00:00:00	20.19	20.19	19.5	19.72	14000
1442	2014-08-11T00:00:00	18.8	19.49	18.72	18.72	15500
1443	2014-08-12T00:00:00	19.44	19.45	18.1	18.51	23500
1444	2014-08-13T00:00:00	18.4	19.24	18.4	19	5500
1445	2014-08-15T00:00:00	19	19	18.85	19	8000
1446	2014-08-18T00:00:00	19.44	19.44	19.44	19.44	1000
1447	2014-08-19T00:00:00	18.65	20	18.5	19.23	25000
1448	2014-08-20T00:00:00	19.64	19.65	19	19.59	3500
1449	2014-08-21T00:00:00	19.99	20	19.4	19.4	41000
1450	2014-08-22T00:00:00	19.4	19.75	19.3	19.75	2000
1451	2014-08-25T00:00:00	19.6	19.6	19.1	19.5	4500
1452	2014-08-26T00:00:00	19.05	19.9	19.05	19.9	65500
1453	2014-08-27T00:00:00	20.74	20.74	19.25	19.41	3500
1454	2014-08-28T00:00:00	18.5	19.25	18.5	19.25	3000
1455	2014-08-29T00:00:00	19.89	20.25	19.4	19.71	136500
1456	2014-09-01T00:00:00	19.15	19.74	19.15	19.52	5500
1457	2014-09-02T00:00:00	19.22	19.88	19.2	19.51	16000
1458	2014-09-03T00:00:00	19.56	19.56	19.55	19.55	2000
1459	2014-09-04T00:00:00	19.95	20.55	19.95	20.55	127500
1460	2014-09-05T00:00:00	20.99	21.25	20.6	20.81	27000
1461	2014-09-08T00:00:00	21	21	20.65	20.85	7500
1462	2014-09-09T00:00:00	20.65	20.99	20.53	20.99	5000
1463	2014-09-10T00:00:00	20.01	21.7	20.01	21.24	20000
1464	2014-09-11T00:00:00	21.02	21.8	21.02	21.3	17500
1465	2014-09-12T00:00:00	21.88	21.88	21.26	21.55	10500
1466	2014-09-15T00:00:00	21.5	22.49	21.5	22	15000
1467	2014-09-16T00:00:00	21.69	22.4	21.69	22.35	7000
1468	2014-09-17T00:00:00	22.4	22.9	22.4	22.85	9500
1469	2014-09-18T00:00:00	22.85	23	22.31	23	22500
1470	2014-09-19T00:00:00	23	23.25	23	23.05	2500
1471	2014-09-22T00:00:00	23	23.25	23	23.15	3500
1472	2014-09-23T00:00:00	23.88	23.94	22.5	22.57	66500
1473	2014-09-24T00:00:00	22.15	23	22.15	22.97	16500
1474	2014-09-25T00:00:00	22.4	23.13	22.3	22.56	34000
1475	2014-09-26T00:00:00	23.5	23.5	22	22.11	25000
1476	2014-09-29T00:00:00	0	22.5	22.5	22.11	500
1477	2014-09-30T00:00:00	21.52	21.52	21.5	21.5	4500
1478	2014-10-01T00:00:00	21.51	22	21.51	22	3000
1479	2014-10-03T00:00:00	22	22	21.61	21.62	15000
1480	2014-10-09T00:00:00	22	22	22	22	1500
1481	2014-10-13T00:00:00	22	22.5	21.86	22.5	12500
1482	2014-10-14T00:00:00	22.95	23.3	22.7	23.12	54500
1483	2014-10-15T00:00:00	23.16	24	23.16	23.65	46500
1484	2014-10-16T00:00:00	24	24.2	23.4	23.63	73000
1485	2014-10-17T00:00:00	23.85	23.85	23.08	23.46	40000
1486	2014-10-21T00:00:00	23.74	23.75	22.9	22.9	15000
1487	2014-10-22T00:00:00	22.32	23.35	22.32	23.23	9500
1488	2014-10-23T00:00:00	22.81	23.37	22.8	23.37	2500
1489	2014-10-27T00:00:00	23	23	22.63	22.63	8000
1490	2014-10-28T00:00:00	22.15	22.5	22.11	22.5	2000
1491	2014-10-29T00:00:00	22.2	22.31	22.2	22.29	8000
1492	2014-10-30T00:00:00	22.5	22.5	22.1	22.1	3000
1493	2014-10-31T00:00:00	21.9	23	21.22	21.22	42500
1494	2014-11-05T00:00:00	22.28	22.28	21.9	22.28	30500
1495	2014-11-06T00:00:00	22.9	23.2	22.1	22.4	60000
1496	2014-11-07T00:00:00	22.31	22.5	22.25	22.31	13500
1497	2014-11-10T00:00:00	22.25	22.7	22	22.7	26000
1498	2014-11-11T00:00:00	22.79	23.4	22.75	23.37	17000
1499	2014-11-12T00:00:00	23.5	23.59	22.9	22.9	15000
1500	2014-11-13T00:00:00	23	23.88	23	23.2	46000
1501	2014-11-14T00:00:00	23.45	23.5	22.87	23.04	13500
1502	2014-11-17T00:00:00	22.81	23	22.8	22.8	5500
1503	2014-11-18T00:00:00	22.77	22.77	22.11	22.2	14000
1504	2014-11-19T00:00:00	22.5	23	22.5	22.99	40500
1505	2014-11-20T00:00:00	22.5	22.6	22	22.06	35500
1506	2014-11-21T00:00:00	22.7	23.1	22.5	23	25000
1507	2014-11-24T00:00:00	23	23.85	22.85	23.01	34500
1508	2014-11-25T00:00:00	22.52	23.4	22.51	23.3	19000
1509	2014-11-26T00:00:00	23.3	23.75	23	23.1	41000
1510	2014-11-27T00:00:00	23.1	23.1	23	23	10500
1511	2014-11-28T00:00:00	23.45	23.45	23	23.45	2000
1512	2014-12-01T00:00:00	22.65	23	22.65	23	3000
1513	2014-12-02T00:00:00	23.25	24	23.16	23.91	50000
1514	2014-12-03T00:00:00	24.75	25	23.8	24.31	73500
1515	2014-12-04T00:00:00	24.4	24.45	24.01	24.15	11000
1516	2014-12-05T00:00:00	23.53	24.1	23.53	24.07	67500
1517	2014-12-08T00:00:00	24.4	24.6	24	24	9000
1518	2014-12-09T00:00:00	24.15	24.15	24.1	24.13	4000
1519	2014-12-10T00:00:00	23.86	24	23.85	24	11000
1520	2014-12-11T00:00:00	24.4	24.5	23.8	23.84	39000
1521	2014-12-12T00:00:00	24.49	24.49	23.88	24.07	12000
1522	2014-12-15T00:00:00	24.45	24.45	24.45	24.45	1000
1523	2014-12-16T00:00:00	23.56	23.56	23.25	23.25	5500
1524	2014-12-17T00:00:00	22.65	23.65	22.65	22.79	4000
1525	2014-12-18T00:00:00	22.6	23.84	22.6	23.6	9000
1526	2014-12-19T00:00:00	23.7	24.75	23.5	24	46000
1527	2014-12-22T00:00:00	23.5	23.5	23	23.01	8000
1528	2014-12-23T00:00:00	22.6	23	22.6	22.66	17500
1529	2014-12-24T00:00:00	22.98	22.98	22.5	22.6	8000
1530	2014-12-26T00:00:00	22.65	22.65	22.5	22.5	4500
1531	2014-12-29T00:00:00	22.75	23.5	22.01	22.55	30500
1532	2014-12-30T00:00:00	23.48	23.48	22.5	22.89	14500
1533	2014-12-31T00:00:00	23.1	23.1	22.1	22.42	19500
1534	2015-01-01T00:00:00	23.15	23.15	22.25	22.31	16500
1535	2015-01-02T00:00:00	22.8	23.42	22.79	23.32	227500
1536	2015-01-05T00:00:00	24.48	24.48	23.51	24.3	780000
1537	2015-01-06T00:00:00	23.41	23.7	23.09	23.09	138500
1538	2015-01-07T00:00:00	22.5	22.69	21.94	22.14	47500
1539	2015-01-08T00:00:00	22.3	22.3	21.96	22.07	5500
1540	2015-01-09T00:00:00	22.01	22.2	22	22.18	6500
1541	2015-01-12T00:00:00	22	22.05	21.65	21.7	12500
1542	2015-01-13T00:00:00	21.54	22.45	21.51	22.45	14500
1543	2015-01-14T00:00:00	22.45	22.5	22.45	22.5	4500
1544	2015-01-15T00:00:00	22.9	23	22.75	22.98	38000
1545	2015-01-16T00:00:00	22.5	22.5	22.17	22.49	9500
1546	2015-01-19T00:00:00	22.5	22.5	22.01	22.42	9000
1547	2015-01-20T00:00:00	22.02	22.5	22.02	22.5	9500
1548	2015-01-21T00:00:00	22.43	22.45	22.29	22.36	11000
1549	2015-01-22T00:00:00	22.73	22.73	22.27	22.27	2000
1550	2015-01-23T00:00:00	21.71	22	21.5	21.79	25500
1551	2015-01-26T00:00:00	21.8	22.33	21.8	22.1	14000
1552	2015-01-27T00:00:00	21.85	22	21.85	22	4500
1553	2015-01-28T00:00:00	21.82	21.97	21.16	21.33	8500
1554	2015-01-29T00:00:00	21.94	21.94	21.94	21.94	1500
1555	2015-01-30T00:00:00	21.06	21.06	21.01	21.01	12000
1556	2015-02-02T00:00:00	21.76	21.85	21.26	21.26	15000
1557	2015-02-03T00:00:00	20.5	22	20.5	21.79	33000
1558	2015-02-04T00:00:00	22	22.15	21.5	21.52	16500
1559	2015-02-06T00:00:00	21.52	21.65	21.52	21.6	4000
1560	2015-02-09T00:00:00	21.5	21.6	21.25	21.5	12500
1561	2015-02-10T00:00:00	21.3	21.3	21.2	21.2	2000
1562	2015-02-12T00:00:00	20.81	20.81	20.14	20.48	22500
1563	2015-02-13T00:00:00	20.5	20.75	20.5	20.75	4000
1564	2015-02-16T00:00:00	20.3	20.5	20.3	20.5	1500
1565	2015-02-17T00:00:00	20.49	20.85	20.2	20.2	5000
1566	2015-02-18T00:00:00	20.75	20.84	20.41	20.41	2500
1567	2015-02-19T00:00:00	20.95	21	20.95	21	2000
1568	2015-02-20T00:00:00	20.65	20.7	20.11	20.7	11000
1569	2015-02-23T00:00:00	20.69	21	20.25	20.83	24000
1570	2015-02-25T00:00:00	20.9	20.9	20.5	20.5	6500
1571	2015-02-26T00:00:00	20.75	20.79	20.3	20.3	3000
1572	2015-02-27T00:00:00	20.3	20.3	20.25	20.25	2000
1573	2015-03-02T00:00:00	20	20	19.75	19.75	6000
1574	2015-03-03T00:00:00	19.5	20.19	19.5	20.19	1000
1575	2015-03-04T00:00:00	20	20	19.99	20	3000
1576	2015-03-05T00:00:00	20	20	19.55	20	3500
1577	2015-03-06T00:00:00	19.75	20.29	19.55	19.73	6500
1578	2015-03-09T00:00:00	19.61	19.61	19.6	19.6	1500
1579	2015-03-10T00:00:00	19.2	19.45	19	19.45	10500
1580	2015-03-11T00:00:00	19.29	19.3	19.02	19.2	7000
1581	2015-03-12T00:00:00	19	19.05	19	19.05	3000
1582	2015-03-13T00:00:00	19	19	19	19	1000
1583	2015-03-18T00:00:00	18.16	19	18	18.3	9500
1584	2015-03-19T00:00:00	18	18	18	18	500
1585	2015-03-24T00:00:00	18.1	18.1	18.1	18.1	2500
1586	2015-03-25T00:00:00	18	18.45	18	18.45	6000
1587	2015-03-26T00:00:00	18	18	18	18	2000
1588	2015-03-27T00:00:00	17.5	17.5	17.1	17.18	2500
1589	2015-03-30T00:00:00	16.18	17.25	16.18	16.23	18500
1590	2015-03-31T00:00:00	17	17.23	17	17.16	16500
1591	2015-04-01T00:00:00	17	17	17	17	500
1592	2015-04-02T00:00:00	17.01	17.5	17	17.49	3000
1593	2015-04-06T00:00:00	17.5	18.09	17.5	18.09	11000
1594	2015-04-07T00:00:00	18.01	18.3	18	18.3	3500
1595	2015-04-08T00:00:00	18.5	18.5	18.5	18.5	500
1596	2015-04-09T00:00:00	18.5	18.5	18.5	18.5	1000
1597	2015-04-13T00:00:00	18.5	18.5	18.05	18.23	2500
1598	2015-04-14T00:00:00	18	18.2	18	18.2	1500
1599	2015-04-15T00:00:00	18.5	18.5	18.03	18.03	2000
1600	2015-04-17T00:00:00	18.9	18.9	18.9	18.9	500
1601	2015-04-20T00:00:00	19	19	19	19	1000
1602	2015-04-22T00:00:00	18.5	19.68	18.5	19.68	4500
1603	2015-04-24T00:00:00	19	20.19	19	20.13	22000
1604	2015-04-27T00:00:00	19.15	20.3	19.13	20.22	15500
1605	2015-04-28T00:00:00	19.23	19.89	19.21	19.89	6500
1606	2015-04-29T00:00:00	19.01	19.47	18.89	18.89	5000
1607	2015-04-30T00:00:00	18.5	18.5	18.5	18.5	1500
1608	2015-05-04T00:00:00	18.1	18.49	18	18.49	4000
1609	2015-05-05T00:00:00	18.5	19.49	17.49	17.53	212000
1610	2015-05-06T00:00:00	17.5	18	17.5	18	23000
1611	2015-05-07T00:00:00	17.5	17.8	17.5	17.65	4500
1612	2015-05-08T00:00:00	17.8	17.8	17.55	17.8	1000
1613	2015-05-11T00:00:00	17.51	17.51	17.06	17.5	9500
1614	2015-05-12T00:00:00	17.6	17.75	17.6	17.75	1500
1615	2015-05-13T00:00:00	0	17.3	17.3	17.75	2000
1616	2015-05-14T00:00:00	17.8	17.8	17.5	17.5	2000
1617	2015-05-15T00:00:00	17.75	18	17.55	18	12500
1618	2015-05-21T00:00:00	17.99	17.99	17.5	17.99	2000
1619	2015-05-22T00:00:00	18	18.5	18	18	5000
1620	2015-05-25T00:00:00	18.77	19	18.65	19	74000
1621	2015-05-26T00:00:00	19	19.9	18	18	52000
1622	2015-05-27T00:00:00	17	17.49	17	17.19	66500
1623	2015-05-28T00:00:00	17.49	17.5	17	17	6500
1624	2015-05-29T00:00:00	17.48	17.49	17.01	17.04	6000
1625	2015-06-01T00:00:00	17.5	17.5	17.3	17.3	4500
1626	2015-06-02T00:00:00	17.8	17.95	17.66	17.7	24000
1627	2015-06-03T00:00:00	17.36	17.4	17.35	17.4	2500
1628	2015-06-04T00:00:00	17.41	17.5	17.4	17.5	14000
1629	2015-06-05T00:00:00	17.34	17.35	17.34	17.34	2500
1630	2015-06-08T00:00:00	17.2	17.2	17	17.16	20000
1631	2015-06-09T00:00:00	17.03	17.25	17.03	17.2	10000
1632	2015-06-10T00:00:00	17.03	17.27	17	17.27	31500
1633	2015-06-11T00:00:00	17.27	17.3	17.2	17.3	3000
1634	2015-06-12T00:00:00	17.25	17.45	17.25	17.45	2000
1635	2015-06-15T00:00:00	17.22	18	17.2	17.96	11000
1636	2015-06-16T00:00:00	17.38	17.69	17.38	17.69	2000
1637	2015-06-17T00:00:00	17.8	17.84	17.5	17.5	2500
1638	2015-06-18T00:00:00	17.36	18.5	17.36	18.5	30500
1639	2015-06-19T00:00:00	18.65	19.49	18.65	19.1	38500
1640	2015-06-22T00:00:00	18.5	19	18.31	18.93	12000
1641	2015-06-23T00:00:00	18.89	18.89	18.5	18.5	2000
1642	2015-06-24T00:00:00	18	18.5	18	18.5	3500
1643	2015-06-25T00:00:00	18.11	18.36	18.1	18.23	7500
1644	2015-06-26T00:00:00	18.15	18.5	18.15	18.45	15500
1645	2015-06-30T00:00:00	17.71	18.5	17.71	18.1	2000
1646	2015-07-01T00:00:00	18.89	19.1	18.52	19.04	57500
1647	2015-07-02T00:00:00	19.89	20.04	19.89	20.04	25500
1648	2015-07-03T00:00:00	21.04	21.04	20	21.04	92500
1649	2015-07-06T00:00:00	22	22.09	22	22.09	48500
1650	2015-07-07T00:00:00	22.99	23.14	22.65	22.68	71000
1651	2015-07-08T00:00:00	22.2	22.7	22.2	22.33	8500
1652	2015-07-09T00:00:00	23.25	23.25	21.5	21.54	30500
1653	2015-07-10T00:00:00	22	22	21.5	21.56	27500
1654	2015-07-13T00:00:00	21.25	21.4	21.2	21.23	10500
1655	2015-07-14T00:00:00	21.4	21.4	21.02	21.1	4500
1656	2015-07-15T00:00:00	20.81	21.38	20.81	21.38	4500
1657	2015-07-16T00:00:00	21.49	22.44	21.49	22.2	77000
1658	2015-07-22T00:00:00	22.85	23	22.25	22.54	29000
1659	2015-07-23T00:00:00	22.5	22.5	22.15	22.32	11500
1660	2015-07-24T00:00:00	21.8	22.9	21.8	22.14	36000
1661	2015-07-27T00:00:00	21.9	21.9	21.5	21.5	20500
1662	2015-07-28T00:00:00	21.35	21.65	21.35	21.65	4000
1663	2015-07-29T00:00:00	20.86	21.95	20.86	21.65	21500
1664	2015-07-30T00:00:00	21.5	21.5	21.5	21.5	1000
1665	2015-07-31T00:00:00	20.6	21.35	20.43	21.15	52000
1666	2015-08-03T00:00:00	20.99	22.2	20.99	22.1	109500
1667	2015-08-04T00:00:00	22.95	22.95	21.5	22.28	38000
1668	2015-08-05T00:00:00	22	22	21.17	21.53	70000
1669	2015-08-06T00:00:00	21.5	22.28	21.35	22	17500
1670	2015-08-07T00:00:00	22.19	23.1	22.01	22.53	189500
1671	2015-08-10T00:00:00	22.52	22.6	22.3	22.6	20000
1672	2015-08-11T00:00:00	22.5	23.73	22.5	23.73	240500
1673	2015-08-12T00:00:00	24.49	24.91	23.51	24.64	325500
1674	2015-08-13T00:00:00	25.05	25.5	24.85	24.89	79000
1675	2015-08-17T00:00:00	25.8	25.8	24.4	24.71	23500
1676	2015-08-18T00:00:00	24.7	24.7	24	24.32	13500
1677	2015-08-19T00:00:00	23.71	23.72	23.7	23.7	11000
1678	2015-08-20T00:00:00	23.65	23.9	23.5	23.52	19000
1679	2015-08-21T00:00:00	23	24.69	22.4	23.35	27500
1680	2015-08-24T00:00:00	22.2	22.21	22.19	22.19	20000
1681	2015-08-25T00:00:00	21.4	22.48	21.4	22.48	15000
1682	2015-08-26T00:00:00	22.5	22.59	22	22.47	10000
1683	2015-08-27T00:00:00	22.95	23	22.95	23	2000
1684	2015-08-28T00:00:00	23	23.9	23	23.9	10500
1685	2015-08-31T00:00:00	23	23	23	23	1000
1686	2015-09-01T00:00:00	23	24.15	23	24.12	176000
1687	2015-09-02T00:00:00	24.88	25.3	24.49	25.3	16500
1688	2015-09-03T00:00:00	25.5	25.5	24.04	24.05	74000
1689	2015-09-04T00:00:00	23.1	24.5	22.85	23.95	147000
1690	2015-09-07T00:00:00	23.03	24.46	23.03	24.1	8500
1691	2015-09-09T00:00:00	24.2	25.3	24.2	25.25	234000
1692	2015-09-10T00:00:00	25.15	26.3	24.6	25.79	120000
1693	2015-09-11T00:00:00	24.8	26	24.51	24.51	431500
1694	2015-09-14T00:00:00	23.38	23.78	23.29	23.54	43000
1695	2015-09-16T00:00:00	23.99	23.99	23.99	23.99	500
1696	2015-09-17T00:00:00	24	24.95	23	23.39	34500
1697	2015-09-22T00:00:00	23.4	23.9	23.4	23.9	1000
1698	2015-09-23T00:00:00	24.75	24.75	23	23.17	3000
1699	2015-09-28T00:00:00	22.12	22.22	22.02	22.03	43500
1700	2015-09-29T00:00:00	22.38	23.13	22.03	22.97	18500
1701	2015-09-30T00:00:00	23.3	23.95	22.2	23.57	26500
1702	2015-10-01T00:00:00	22.6	23.79	22.4	22.4	164000
1703	2015-10-02T00:00:00	21.52	21.8	21.28	21.28	133500
1704	2015-10-05T00:00:00	20.8	21.5	20.22	20.31	181500
1705	2015-10-06T00:00:00	20.95	21	20.5	20.89	27000
1706	2015-10-07T00:00:00	21	21.1	20.51	21.1	4000
1707	2015-10-08T00:00:00	21.1	21.1	20.5	20.5	16500
1708	2015-10-09T00:00:00	20.5	21.15	20.5	20.83	2500
1709	2015-10-12T00:00:00	21	21	20.5	20.56	15500
1710	2015-10-13T00:00:00	20.49	20.8	20.49	20.73	7000
1711	2015-10-14T00:00:00	20.8	20.8	20.8	20.8	7000
1712	2015-10-15T00:00:00	20.61	20.61	20.5	20.5	17500
1713	2015-10-16T00:00:00	20.97	20.97	20.92	20.96	11500
1714	2015-10-19T00:00:00	21	21	20.6	21	26500
1715	2015-10-20T00:00:00	21.43	21.43	20.9	21	3000
1716	2015-10-21T00:00:00	20.45	20.65	20.45	20.65	1000
1717	2015-10-22T00:00:00	20.5	20.5	20.5	20.5	1500
1718	2015-10-26T00:00:00	20.99	21	20.3	20.31	18000
1719	2015-10-27T00:00:00	20.1	20.1	20.05	20.05	1500
1720	2015-10-28T00:00:00	19.92	19.95	19.12	19.79	15000
1721	2015-10-29T00:00:00	20	20	19.75	19.76	14500
1722	2015-10-30T00:00:00	19.6	19.6	19.5	19.6	4500
1723	2015-11-02T00:00:00	19.45	19.5	19.45	19.45	15500
1724	2015-11-03T00:00:00	19.21	19.22	19.21	19.21	13000
1725	2015-11-04T00:00:00	19.64	19.67	19.64	19.67	1500
1726	2015-11-05T00:00:00	19.5	19.7	19.5	19.5	7500
1727	2015-11-06T00:00:00	19.25	19.5	19.11	19.3	11000
1728	2015-11-09T00:00:00	19.55	20	19.55	19.83	32500
1729	2015-11-10T00:00:00	19.56	19.56	19.22	19.5	4000
1730	2015-11-11T00:00:00	19.5	19.5	19.22	19.25	16000
1731	2015-11-12T00:00:00	20.14	20.15	20.14	20.15	1500
1732	2015-11-13T00:00:00	20	20.38	20	20.38	2000
1733	2015-11-16T00:00:00	20	20	20	20	1000
1734	2015-11-17T00:00:00	20	20.1	20	20	3000
1735	2015-11-18T00:00:00	20.01	20.01	20.01	20.01	1500
1736	2015-11-19T00:00:00	20	20.69	20	20	7000
1737	2015-11-20T00:00:00	20	20	20	20	9500
1738	2015-11-23T00:00:00	20.01	20.35	19.6	20.35	5000
1739	2015-11-24T00:00:00	20.4	20.4	20.2	20.2	10500
1740	2015-11-25T00:00:00	0	0	0	20.2	0
1741	2015-11-26T00:00:00	20.39	20.39	20.29	20.29	1500
1742	2015-11-27T00:00:00	0	0	0	20.29	0
1743	2015-11-30T00:00:00	20	20	19.6	19.83	14000
1744	2015-12-01T00:00:00	20.5	20.55	19.01	19.01	15500
1745	2015-12-02T00:00:00	19.74	19.74	19.7	19.7	10500
1746	2015-12-03T00:00:00	18.81	20.2	18.81	20.19	4000
1747	2015-12-04T00:00:00	20.5	20.5	20.48	20.49	14000
1748	2015-12-07T00:00:00	0	20.05	20.05	20.49	4000
1749	2015-12-08T00:00:00	20.45	20.49	20	20.49	10000
1750	2015-12-09T00:00:00	20.95	21.05	20.78	20.8	3000
1751	2015-12-10T00:00:00	20.65	20.65	20.35	20.35	26000
1752	2015-12-11T00:00:00	20.74	20.75	20.1	20.3	18500
1753	2015-12-14T00:00:00	20.5	20.5	20.3	20.3	10000
1754	2015-12-15T00:00:00	0	20.75	20.75	20.3	1000
1755	2015-12-16T00:00:00	0	20.59	20.59	20.3	1500
1756	2015-12-17T00:00:00	20.3	20.3	20.3	20.3	500
1757	2015-12-18T00:00:00	20.89	20.95	20.02	20.02	3000
1758	2015-12-21T00:00:00	0	0	0	20.02	0
1759	2015-12-22T00:00:00	20	20	20	20	2500
1760	2015-12-23T00:00:00	19.6	19.6	19.6	19.6	6000
1761	2015-12-28T00:00:00	20.2	20.29	20.2	20.29	1000
1762	2015-12-29T00:00:00	20.8	21.3	20.3	21.3	47000
1763	2015-12-30T00:00:00	22	22.36	22	22.36	151500
1764	2015-12-31T00:00:00	22.95	23.45	21.35	21.35	309000
1765	2016-01-01T00:00:00	20.4	20.75	20.4	20.5	42000
1766	2016-01-04T00:00:00	20.01	20.01	20	20	5000
1767	2016-01-05T00:00:00	20.49	21	20.49	21	33500
1768	2016-01-06T00:00:00	21.89	22.05	21.36	22.05	51500
1769	2016-01-07T00:00:00	22.5	23.15	22.03	22.03	41500
1770	2016-01-08T00:00:00	22.9	23.09	22.9	23.08	9000
1771	2016-01-09T00:00:00	22.9	23.09	22.9	23.08	9000
1772	2016-01-10T00:00:00	22.9	23.09	22.9	23.08	9000
1773	2016-01-11T00:00:00	22.53	22.55	22.5	22.51	21000
1774	2016-01-12T00:00:00	23.39	23.39	21.81	22	2500
1775	2016-01-13T00:00:00	22.39	22.39	22.25	22.25	1500
1776	2016-01-14T00:00:00	21.5	21.74	21.25	21.74	62500
1777	2016-01-15T00:00:00	21.02	21.25	21	21.1	7000
1778	2016-01-18T00:00:00	20.13	20.13	20.05	20.1	7500
1779	2016-01-19T00:00:00	20.11	20.2	20.11	20.2	1500
1780	2016-01-20T00:00:00	20	20.4	20	20.4	1000
1781	2016-01-21T00:00:00	20	20.5	20	20.5	3000
1782	2016-01-22T00:00:00	20.02	20.9	20.02	20.9	5500
1783	2016-01-25T00:00:00	21.49	21.9	21.49	21.9	4000
1784	2016-01-26T00:00:00	22.5	22.75	22.5	22.68	3500
1785	2016-01-27T00:00:00	22.15	23.8	22.15	22.55	30500
1786	2016-01-28T00:00:00	22.25	22.25	21.71	22	8500
1787	2016-01-29T00:00:00	22.9	22.9	21.75	21.75	7500
1788	2016-02-01T00:00:00	21.31	21.31	21.3	21.3	1000
1789	2016-02-02T00:00:00	22.35	22.36	21.81	21.82	61000
1790	2016-02-03T00:00:00	21.81	22.35	21.81	22.35	4000
1791	2016-02-04T00:00:00	22	22	21.5	21.61	13000
1792	2016-02-08T00:00:00	21.6	21.99	21.6	21.6	4500
1793	2016-02-09T00:00:00	22	22	22	22	5500
1794	2016-02-10T00:00:00	22	23.1	22	23.1	36000
1795	2016-02-11T00:00:00	23.9	23.9	22.5	23	21500
1796	2016-02-12T00:00:00	23	23.2	22.3	22.84	10500
1797	2016-02-15T00:00:00	22.51	22.6	22.5	22.5	6000
1798	2016-02-16T00:00:00	22.79	22.79	22	22.03	12500
1799	2016-02-17T00:00:00	22.74	22.74	22.74	22.74	1500
1800	2016-02-18T00:00:00	22.16	22.16	22	22	5000
1801	2016-02-19T00:00:00	21.78	21.78	21.78	21.78	51000
1802	2016-02-22T00:00:00	21.5	21.5	20.85	20.92	15000
1803	2016-02-23T00:00:00	21	21.96	21	21.96	15000
1804	2016-02-24T00:00:00	0	0	0	21.96	0
1805	2016-02-25T00:00:00	0	0	0	21.96	0
1806	2016-02-26T00:00:00	0	0	0	21.96	0
1807	2016-02-29T00:00:00	0	0	0	21.96	0
1808	2016-03-01T00:00:00	0	0	0	21.96	0
1809	2016-03-02T00:00:00	0	0	0	21.96	0
1810	2016-03-03T00:00:00	21.3	21.3	21.01	21.01	6500
1811	2016-03-04T00:00:00	21.4	21.4	21.4	21.4	8000
1812	2016-03-07T00:00:00	21.77	22.15	21.77	22.15	10000
1813	2016-03-08T00:00:00	22.8	22.8	22.8	22.8	500
1814	2016-03-09T00:00:00	21.71	22.7	21.71	22.69	5500
1815	2016-03-10T00:00:00	22.51	22.51	22.1	22.1	2000
1816	2016-03-11T00:00:00	0	0	0	22.1	0
1817	2016-03-14T00:00:00	0	0	0	22.1	0
1818	2016-03-15T00:00:00	22	22	22	22	500
1819	2016-03-16T00:00:00	22.48	23.1	22	22	66000
1820	2016-03-17T00:00:00	22.9	23.1	22.89	23.1	46500
1821	2016-03-18T00:00:00	24.25	24.25	23.99	24.2	336000
1822	2016-03-21T00:00:00	23.4	25.41	22.99	24.04	78500
1823	2016-03-22T00:00:00	24.01	24.9	23.3	24.15	81000
1824	2016-03-24T00:00:00	0	0	0	24.15	0
1825	2016-03-25T00:00:00	24.24	24.24	24.24	24.24	500
1826	2016-03-28T00:00:00	25.2	25.3	23.3	23.31	35500
1827	2016-03-29T00:00:00	23.36	23.6	22.95	23	46000
1828	2016-03-30T00:00:00	22.99	23.34	22.99	23.34	9000
1829	2016-03-31T00:00:00	22.6	22.6	22.6	22.6	2000
1830	2016-04-01T00:00:00	22.99	23	22.99	22.99	2000
1831	2016-04-04T00:00:00	22.6	22.6	22.5	22.5	37500
1832	2016-04-05T00:00:00	22.5	22.5	22.49	22.5	4000
1833	2016-04-06T00:00:00	22.5	22.5	22.5	22.5	1500
1834	2016-04-07T00:00:00	22.5	22.5	22.34	22.34	4500
1835	2016-04-08T00:00:00	22.4	22.5	22.25	22.5	27000
1836	2016-04-11T00:00:00	22.31	22.31	22.3	22.3	6000
1837	2016-04-12T00:00:00	22	22.1	22	22.1	1500
1838	2016-04-13T00:00:00	22.1	22.1	21.9	21.9	8000
1839	2016-04-14T00:00:00	22	22	21.98	22	4500
1840	2016-04-15T00:00:00	22	22.79	22	22.79	6000
1841	2016-04-18T00:00:00	22.49	23.1	22.49	22.75	19500
1842	2016-04-19T00:00:00	22.5	22.5	22.05	22.3	10000
1843	2016-04-20T00:00:00	22.17	22.25	22.17	22.25	6000
1844	2016-04-21T00:00:00	22.5	22.5	22.25	22.25	6500
1845	2016-04-22T00:00:00	22.35	22.5	22.35	22.5	1500
1846	2016-04-25T00:00:00	22.4	22.5	22.4	22.4	4000
1847	2016-04-26T00:00:00	22.12	22.15	22.12	22.12	5500
1848	2016-04-27T00:00:00	22.49	22.5	22	22	7000
1849	2016-04-28T00:00:00	22.4	22.59	22.4	22.4	13500
1850	2016-04-29T00:00:00	0	0	0	22.4	0
1851	2016-05-02T00:00:00	22.49	22.5	22.3	22.3	7000
1852	2016-05-03T00:00:00	22	22.5	22	22.49	7000
1853	2016-05-04T00:00:00	22.1	22.48	22.1	22.48	2500
1854	2016-05-05T00:00:00	22.49	22.49	22.2	22.49	3000
1855	2016-05-06T00:00:00	22.4	22.5	22	22	15000
1856	2016-05-09T00:00:00	0	0	0	22	0
1857	2016-05-10T00:00:00	22.39	22.6	22.25	22.6	49000
1858	2016-05-11T00:00:00	0	0	0	22.6	0
1859	2016-05-12T00:00:00	22.12	22.12	22	22.06	13500
1860	2016-05-13T00:00:00	0	0	0	22.06	0
1861	2016-05-16T00:00:00	21.9	21.9	21.9	21.9	500
1862	2016-05-17T00:00:00	21.31	21.7	21.3	21.65	5000
1863	2016-05-18T00:00:00	21.67	21.75	21.67	21.73	2000
1864	2016-05-19T00:00:00	22.35	22.35	22.2	22.2	2000
1865	2016-05-20T00:00:00	22.35	22.4	22	22.08	7500
1866	2016-05-23T00:00:00	22.4	22.6	22.39	22.5	54000
1867	2016-05-24T00:00:00	22.5	22.6	22.5	22.6	16000
1868	2016-05-25T00:00:00	22.6	23.73	22.57	23.73	265000
1869	2016-05-26T00:00:00	24	24.91	23.52	24.91	287500
1870	2016-05-27T00:00:00	26.15	26.15	26.15	26.15	19000
1871	2016-05-30T00:00:00	27.45	27.45	27.45	27.45	67500
1872	2016-05-31T00:00:00	28.81	28.82	28.81	28.82	109000
1873	2016-06-01T00:00:00	28.84	29.69	28.2	28.53	448500
1874	2016-06-02T00:00:00	28.25	28.4	27.11	27.11	196500
1875	2016-06-03T00:00:00	26.72	27.3	26	26.33	74500
1876	2016-06-06T00:00:00	26.06	26.98	26.06	26.7	18000
1877	2016-06-07T00:00:00	26.85	26.85	25.75	26.07	16000
1878	2016-06-08T00:00:00	26	27.15	25.02	27	158500
1879	2016-06-09T00:00:00	27	27	26.4	26.44	24000
1880	2016-06-10T00:00:00	26.05	26.1	25.81	25.88	28000
1881	2016-06-13T00:00:00	26	26.7	25.75	26.62	42000
1882	2016-06-14T00:00:00	26.82	26.84	26.21	26.39	17500
1883	2016-06-15T00:00:00	26.39	26.39	25.76	26.01	77000
1884	2016-06-16T00:00:00	26	26.45	26	26.08	40000
1885	2016-06-17T00:00:00	26.25	27	26.25	26.65	99500
1886	2016-06-20T00:00:00	26.45	27.98	26.45	27.75	65500
1887	2016-06-21T00:00:00	27.5	28.43	27.5	28.36	26500
1888	2016-06-22T00:00:00	28.2	28.59	28	28.01	20000
1889	2016-06-23T00:00:00	28	28	27.5	27.9	11500
1890	2016-06-24T00:00:00	27.75	28.38	26.7	27.23	13500
1891	2016-06-27T00:00:00	26.9	27	26.9	27	15000
1892	2016-06-28T00:00:00	27.02	27.24	26.75	27.07	17500
1893	2016-06-29T00:00:00	27.5	28.42	27.3	28.4	31500
1894	2016-06-30T00:00:00	29.4	29.82	29	29.82	222000
1895	2016-07-04T00:00:00	31	31.31	30.7	31.31	50500
1896	2016-07-11T00:00:00	32.86	32.87	32.5	32.87	51000
1897	2016-07-12T00:00:00	34	34.51	33.9	34.51	57000
1898	2016-07-13T00:00:00	35.99	36	32.79	32.79	305500
1899	2016-07-14T00:00:00	32.6	33.87	31.9	33.77	82500
1900	2016-07-15T00:00:00	33.6	34.66	33.17	33.75	47000
1901	2016-07-18T00:00:00	33.1	33.5	32.4	32.77	24000
1902	2016-07-19T00:00:00	32.75	34.4	32.75	34.4	127500
1903	2016-07-20T00:00:00	34.4	35.24	33.6	33.78	22500
1904	2016-07-21T00:00:00	34.1	34.4	33.3	33.44	16500
1905	2016-07-22T00:00:00	33.5	34.39	33.2	34.02	18000
1906	2016-07-25T00:00:00	34.88	35.6	34.5	34.91	83000
1907	2016-07-26T00:00:00	35.8	35.8	34.7	34.76	49000
1908	2016-07-27T00:00:00	34.9	35.5	33.03	33.2	415000
1909	2016-07-28T00:00:00	33	33.7	32.5	32.74	118500
1910	2016-07-29T00:00:00	32.52	32.65	32.1	32.58	32000
1911	2016-08-01T00:00:00	33.19	34.2	33.19	34.2	122000
1912	2016-08-02T00:00:00	35.25	35.91	34.61	35.68	212500
1913	2016-08-03T00:00:00	37.02	37.46	36.99	37.46	133500
1914	2016-08-04T00:00:00	38.89	38.89	37	38.45	85500
1915	2016-08-05T00:00:00	38.85	39.05	38	38.67	52500
1916	2016-08-08T00:00:00	39.1	39.34	37.5	37.55	44500
1917	2016-08-09T00:00:00	37.51	37.51	36.5	36.52	35000
1918	2016-08-10T00:00:00	36.52	37	36.5	36.5	246500
1919	2016-08-11T00:00:00	36.1	36.65	35.75	35.93	21000
1920	2016-08-12T00:00:00	35.76	36.25	35.75	35.81	6000
1921	2016-08-15T00:00:00	35.97	35.97	35.51	35.59	8500
1922	2016-08-16T00:00:00	35.98	36.5	35.6	36.38	55500
1923	2016-08-17T00:00:00	36.5	37	36.06	36.97	20500
1924	2016-08-18T00:00:00	37.01	38.39	37.01	37.56	48000
1925	2016-08-19T00:00:00	37.5	37.56	37	37.16	8000
1926	2016-08-22T00:00:00	37.13	37.13	36.83	36.83	3500
1927	2016-08-23T00:00:00	36.42	37	36	36.2	8000
1928	2016-08-24T00:00:00	35.51	36.49	35.01	36.49	8000
1929	2016-08-25T00:00:00	36.48	36.99	36.48	36.5	10000
1930	2016-08-26T00:00:00	36.25	36.35	36.25	36.33	4000
1931	2016-08-29T00:00:00	36.7	36.75	36.03	36.37	22500
1932	2016-08-30T00:00:00	36.25	36.7	36.15	36.23	9000
1933	2016-08-31T00:00:00	36.3	36.4	35.81	35.92	25000
1934	2016-09-01T00:00:00	35.01	36.4	35	36.01	5000
1935	2016-09-02T00:00:00	35.5	35.75	35	35.43	27000
1936	2016-09-05T00:00:00	36	37.2	36	37.2	68500
1937	2016-09-06T00:00:00	37.99	39.06	37.5	38.91	107500
1938	2016-09-07T00:00:00	38.51	39.9	38.51	39.1	21500
1939	2016-09-08T00:00:00	39.2	39.2	37.15	37.85	33000
1940	2016-09-09T00:00:00	38	38.2	36.5	37.17	26500
1941	2016-09-15T00:00:00	37	37.01	36.6	36.91	7000
1942	2016-09-16T00:00:00	35.29	37.7	35.29	37.7	1000
1943	2016-09-19T00:00:00	37.49	37.49	36.81	36.87	2000
1944	2016-09-20T00:00:00	36.5	37.6	36.25	36.74	12000
1945	2016-09-21T00:00:00	36.75	36.8	36.02	36.02	4500
1946	2016-09-22T00:00:00	36.05	37.65	36	37.54	16500
1947	2016-09-23T00:00:00	36.5	36.6	36.2	36.53	12000
1948	2016-09-26T00:00:00	37	37	36.5	36.5	1000
1949	2016-09-27T00:00:00	36.6	36.6	36.6	36.6	500
1950	2016-09-28T00:00:00	36.89	36.9	36.89	36.9	1500
1951	2016-09-29T00:00:00	36.6	36.6	36	36	19000
1952	2016-09-30T00:00:00	35.31	36.5	35.25	36.26	13000
1953	2016-10-03T00:00:00	36	36.03	35.4	35.9	35500
1954	2016-10-04T00:00:00	35.95	37.25	35.95	36.84	45000
1955	2016-10-05T00:00:00	37.25	37.9	36.7	37.59	17000
1956	2016-10-06T00:00:00	37.99	38.5	37.3	38.04	94000
1957	2016-10-07T00:00:00	38.45	38.5	38.1	38.69	19500
1958	2016-10-10T00:00:00	38.8	40.62	38.8	40.32	125500
1959	2016-10-13T00:00:00	41.2	41.25	39.25	40	28000
1960	2016-10-14T00:00:00	39	42	39	41.56	48000
1961	2016-10-17T00:00:00	43.4	43.63	43.25	43.63	31500
1962	2016-10-18T00:00:00	45	45.81	43.63	45.81	29000
1963	2016-10-19T00:00:00	48.1	48.1	46.5	47.48	107000
1964	2016-10-20T00:00:00	47.5	49	47.5	48.34	95000
1965	2016-10-21T00:00:00	47	47.65	47	47.38	19000
1966	2016-10-24T00:00:00	47	47	46.3	46.31	18000
1967	2016-10-25T00:00:00	45.51	45.51	44.75	45.28	30000
1968	2016-10-26T00:00:00	0	0	0	45.28	0
1969	2016-10-27T00:00:00	45.2	45.2	43.05	43.09	63500
1970	2016-10-28T00:00:00	42.5	43.99	42	42.74	17500
1971	2016-10-31T00:00:00	42.1	42.8	42.1	42.64	3000
1972	2016-11-01T00:00:00	42.5	44.77	42.5	44.67	13000
1973	2016-11-02T00:00:00	45.99	46.9	45.99	46.9	12500
1974	2016-11-03T00:00:00	47.1	49.24	47.1	49.24	119500
1975	2016-11-04T00:00:00	49.74	50.81	49.74	50.12	43000
1976	2016-11-07T00:00:00	52.4	52.4	50	51	32500
1977	2016-11-08T00:00:00	50.9	51.5	50.3	50.82	25000
1978	2016-11-09T00:00:00	50	50.6	49.02	50.27	10500
1979	2016-11-10T00:00:00	49.51	50.5	48.5	48.68	21000
1980	2016-11-11T00:00:00	48.5	49.2	48.25	48.5	3000
1981	2016-11-14T00:00:00	49.25	49.25	48.7	48.7	3000
1982	2016-11-15T00:00:00	47.4	47.4	47.3	47.3	1000
1983	2016-11-16T00:00:00	49	49.5	46	48.99	13000
1984	2016-11-17T00:00:00	48.68	49.65	48.65	49.01	8000
1985	2016-11-18T00:00:00	49	51.1	49	50.6	17000
1986	2016-11-21T00:00:00	51.85	51.85	50.01	50.75	11500
1987	2016-11-22T00:00:00	51.05	53.28	51	53.28	102000
1988	2016-11-23T00:00:00	55.24	55.94	55	55.94	43000
1989	2016-11-24T00:00:00	58.45	58.63	53.65	53.87	137000
1990	2016-11-25T00:00:00	53.87	56.48	53.87	54.66	32500
1991	2016-11-28T00:00:00	57.35	57.39	56	57.27	34500
1992	2016-11-29T00:00:00	56.13	56.5	54.41	54.61	36000
1993	2016-11-30T00:00:00	53.1	54.75	53.1	54	4000
1994	2016-12-01T00:00:00	53.2	53.99	52.8	52.9	10500
1995	2016-12-02T00:00:00	0	0	0	52.9	0
1996	2016-12-05T00:00:00	52.5	55.45	52.5	53.67	9000
1997	2016-12-06T00:00:00	53.6	54.5	52.52	53.09	11000
1998	2016-12-07T00:00:00	53.95	54	53.5	53.95	7000
1999	2016-12-08T00:00:00	53	53.25	53	53.25	3000
2000	2016-12-09T00:00:00	54.95	55.4	54.5	54.5	16500
2001	2016-12-13T00:00:00	55.5	55.5	53.31	53.65	3500
2002	2016-12-14T00:00:00	53	53	52.15	53	10000
2003	2016-12-15T00:00:00	52.85	53	52.75	53	8500
2004	2016-12-16T00:00:00	52.75	52.75	51.99	52.13	7500
2005	2016-12-19T00:00:00	51.31	52.13	49.53	49.53	27500
2006	2016-12-20T00:00:00	48.5	48.7	48	48.61	22500
2007	2016-12-21T00:00:00	49.4	49.4	48	48	5500
2008	2016-12-22T00:00:00	48	50.4	47	50.4	54500
2009	2016-12-23T00:00:00	52.92	52.92	52.92	52.92	11000
2010	2016-12-26T00:00:00	54.9	55.56	53	54.07	41500
2011	2016-12-27T00:00:00	54.5	55.5	53	53	13000
2012	2016-12-28T00:00:00	53.2	53.2	51.71	52.28	8500
2013	2016-12-29T00:00:00	53.12	54.7	52.01	53.07	41500
2014	2016-12-30T00:00:00	53.51	54.5	53.01	53.44	22000
2015	2017-01-02T00:00:00	53.5	54.68	53.5	54.25	24000
2016	2017-01-03T00:00:00	54	54	53.1	53.28	20500
2017	2017-01-04T00:00:00	53.5	53.5	52.75	52.92	10500
2018	2017-01-05T00:00:00	50.3	51.75	50.28	50.28	49500
2019	2017-01-06T00:00:00	47.8	50.5	47.8	50.13	26500
2020	2017-01-09T00:00:00	52.55	52.63	51.5	52.63	198000
2021	2017-01-10T00:00:00	53.9	54.49	53.24	53.69	87500
2022	2017-01-11T00:00:00	53.65	53.7	51.8	51.98	133500
2023	2017-01-12T00:00:00	52.5	53.65	52	52.79	96000
2024	2017-01-13T00:00:00	53	53.49	52.25	52.46	70500
2025	2017-01-16T00:00:00	52.5	52.98	49.9	52.02	539500
2026	2017-01-17T00:00:00	51.6	53	51	52.98	187500
2027	2017-01-18T00:00:00	53.5	53.5	52	52.8	73000
2028	2017-01-19T00:00:00	49	49.5	48.05	49.19	48500
2029	2017-01-20T00:00:00	49.02	49.5	48.25	48.7	50000
2030	2017-01-23T00:00:00	48.5	49.48	48.5	48.54	15000
2031	2017-01-24T00:00:00	48.25	48.99	48	48.47	35500
2032	2017-01-25T00:00:00	48.11	48.98	48.11	48.88	10500
2033	2017-01-26T00:00:00	49	51.31	49	50.2	107000
2034	2017-01-27T00:00:00	51	51.5	47.69	47.69	92500
2035	2017-01-30T00:00:00	45.31	46.01	45.31	45.31	76500
2036	2017-01-31T00:00:00	43.5	46	43.3	44.63	47000
2037	2017-02-01T00:00:00	44.3	45	44.3	44.94	8000
2038	2017-02-02T00:00:00	44.5	45.5	44.5	44.64	26500
2039	2017-02-03T00:00:00	44.51	46.87	44.5	45.51	29000
2040	2017-02-06T00:00:00	46.98	47	45.41	45.51	25000
2041	2017-02-07T00:00:00	46.2	47.78	46.2	47.78	40500
2042	2017-02-08T00:00:00	49.75	50.16	47.31	47.5	22000
2043	2017-02-09T00:00:00	47.5	47.5	46.7	47.5	10000
2044	2017-02-10T00:00:00	47	49.87	46.75	49.87	118000
2045	2017-02-13T00:00:00	51.18	51.18	48.02	48.13	41500
2046	2017-02-14T00:00:00	48.85	50.53	46.5	49.61	179000
2047	2017-02-15T00:00:00	49.25	52.09	49.25	52.09	161500
2048	2017-02-16T00:00:00	53.5	54.4	50.25	53.13	203500
2049	2017-02-17T00:00:00	52.99	53	50.76	50.97	16500
2050	2017-02-20T00:00:00	50	51.45	48.6	48.95	34500
2051	2017-02-21T00:00:00	49	51.39	48.05	51.39	82500
2052	2017-02-22T00:00:00	53.95	53.95	53	53.93	332500
2053	2017-02-23T00:00:00	55.5	55.5	53	54.54	37500
2054	2017-02-24T00:00:00	51.85	56.99	51.85	53.58	131000
2055	2017-02-27T00:00:00	54	54.5	52	54.36	40000
2056	2017-02-28T00:00:00	52	55.05	51.9	53.99	34500
2057	2017-03-01T00:00:00	54.48	56.68	54.48	56.65	242000
2058	2017-03-02T00:00:00	58.9	58.9	53.82	54.07	97500
2059	2017-03-03T00:00:00	53	53.99	52.05	53.99	4500
2060	2017-03-06T00:00:00	52.25	53	51.4	51.83	24000
2061	2017-03-07T00:00:00	52.5	53.85	49.5	50.87	128500
2062	2017-03-08T00:00:00	50.01	51	50	50.5	8500
2063	2017-03-09T00:00:00	51.34	53.02	51.34	53.02	93500
2064	2017-03-10T00:00:00	52.05	55.67	51.9	54.44	228000
2065	2017-03-13T00:00:00	53	53.99	52.2	53.99	7000
2066	2017-03-14T00:00:00	52.25	55.85	52	55.63	87000
2067	2017-03-15T00:00:00	53.5	55.74	52.85	53.05	124500
2068	2017-03-17T00:00:00	51	54	51	51.61	10000
2069	2017-03-20T00:00:00	52.5	52.85	52	52	3500
2070	2017-03-21T00:00:00	52.9	54.6	51	51.15	284000
2071	2017-03-22T00:00:00	50.8	51.85	50.78	51.59	20500
2072	2017-03-24T00:00:00	51.25	51.25	51	51.04	15500
2073	2017-03-27T00:00:00	51.25	51.7	50.71	51.38	23500
2074	2017-03-28T00:00:00	50.3	53.94	50.25	53.61	145500
2075	2017-03-29T00:00:00	54	56	52.1	53.1	52500
2076	2017-03-30T00:00:00	0	53.1	53.1	53.1	1500
2077	2017-03-31T00:00:00	52	54.99	52	53.59	6500
2078	2017-04-03T00:00:00	51.52	51.65	51.52	51.65	1500
2079	2017-04-04T00:00:00	51.15	52.95	51.15	52.95	1500
2080	2017-04-05T00:00:00	51.6	52	51.35	51.43	5000
2081	2017-04-07T00:00:00	51	52.5	51	51.02	8500
2082	2017-04-10T00:00:00	51.3	51.3	51.25	51.28	1500
2083	2017-04-11T00:00:00	51.28	51.28	51.28	51.28	1000
2084	2017-04-12T00:00:00	51.5	51.5	51	51.39	6000
2085	2017-04-13T00:00:00	51.6	52.4	51	51	18500
2086	2017-04-17T00:00:00	50	50	49	49.25	3500
2087	2017-04-18T00:00:00	49	49	49	49	500
2088	2017-04-19T00:00:00	49	51.45	49	51.1	8000
2089	2017-04-20T00:00:00	49.9	52.8	49.1	51.76	50000
2090	2017-04-21T00:00:00	52.5	54	52	52.99	24500
2091	2017-04-24T00:00:00	51.51	53.5	51.5	53.12	10500
2092	2017-04-25T00:00:00	53.9	53.95	50.55	52.48	24000
2093	2017-04-26T00:00:00	52.5	52.5	51	51.02	59000
2094	2017-04-27T00:00:00	51.55	51.55	51	51.18	3000
2095	2017-04-28T00:00:00	51.99	52	51.99	52	1000
2096	2017-05-02T00:00:00	51	51.5	51	51	2000
2097	2017-05-04T00:00:00	51.5	53.55	51.5	53.55	79000
2098	2017-05-05T00:00:00	56.22	56.22	55.01	56.22	320000
2099	2017-05-08T00:00:00	58.93	58.93	55	55.21	46000
2100	2017-05-09T00:00:00	55.5	57.97	55.5	57.19	142000
2101	2017-05-10T00:00:00	56.01	58.45	55.55	56.5	36000
2102	2017-05-11T00:00:00	58	59.32	57	59.32	114000
2103	2017-05-12T00:00:00	61.5	62.28	60.5	62.28	261500
2104	2017-05-15T00:00:00	65.39	65.39	64	65.39	280000
2105	2017-05-16T00:00:00	66.38	67.99	62.51	66.43	162000
2106	2017-05-17T00:00:00	65.76	69.75	65.76	68.4	263000
2107	2017-05-18T00:00:00	70	71.82	66	70.93	279500
2108	2017-05-19T00:00:00	71.5	74.47	71.5	74.47	275500
2109	2017-05-22T00:00:00	77.4	78.19	77.3	78.19	184500
2110	2017-05-23T00:00:00	80	82.09	74.29	74.97	395500
2111	2017-05-24T00:00:00	75.06	75.06	71.23	71.23	229000
2112	2017-05-25T00:00:00	68.55	74.79	68.5	70.12	227000
2113	2017-05-26T00:00:00	69	70.8	66.63	67.81	116000
2114	2017-05-29T00:00:00	64.85	66	64.42	64.44	48500
2115	2017-05-30T00:00:00	61.22	61.22	61.22	61.22	1500
2116	2017-05-31T00:00:00	58.16	58.16	58.16	58.16	2000
2117	2017-06-01T00:00:00	55.26	61	55.26	55.26	542000
2118	2017-06-02T00:00:00	52.5	54.5	52.5	52.57	111500
2119	2017-06-05T00:00:00	52	55.19	52	52.62	91000
2120	2017-06-06T00:00:00	52.1	52.1	50	51.75	66500
2121	2017-06-07T00:00:00	50.5	52.5	50.5	51.85	17500
2122	2017-06-08T00:00:00	51	52	50.21	51.17	14000
2123	2017-06-09T00:00:00	50.02	51.89	50.02	51.42	6000
2124	2017-06-12T00:00:00	49	49	48.85	48.85	16000
2125	2017-06-13T00:00:00	50.75	50.75	46.41	47.19	26000
2126	2017-06-14T00:00:00	45.3	46	45.3	45.36	7500
2127	2017-06-15T00:00:00	45.5	47	45.5	46	5500
2128	2017-06-16T00:00:00	47.98	47.98	47.98	47.98	500
2129	2017-06-19T00:00:00	46	46	45.59	45.72	13000
2130	2017-06-20T00:00:00	45.5	46.84	43.44	46.84	27000
2131	2017-06-21T00:00:00	44.5	47.9	44.5	46.95	6000
2132	2017-06-22T00:00:00	45.15	49.29	44.61	44.61	147500
2133	2017-06-29T00:00:00	44.4	44.8	42.38	43.21	33000
2134	2017-06-30T00:00:00	41.25	42.9	41.05	42.5	25000
2135	2017-07-03T00:00:00	41.1	41.15	40.38	40.38	44000
2136	2017-07-04T00:00:00	41	42	41	41.11	7500
2137	2017-07-05T00:00:00	39.52	42.8	39.52	41.8	7500
2138	2017-07-07T00:00:00	40.8	42	40.8	42	1500
2139	2017-07-10T00:00:00	41	41.1	41	41.05	4500
2140	2017-07-11T00:00:00	40	40.25	39	39.5	29000
2141	2017-07-12T00:00:00	37.76	41.47	37.6	40.48	54500
2142	2017-07-13T00:00:00	41	42.5	41	42.49	16500
2143	2017-07-14T00:00:00	42.25	42.25	42.25	42.25	500
2144	2017-07-17T00:00:00	44	44.36	44	44.36	13000
2145	2017-07-18T00:00:00	46	46.57	44.51	45.07	38500
2146	2017-07-19T00:00:00	46.4	47.32	45.5	46.81	64500
2147	2017-07-20T00:00:00	47	47.75	44.5	44.5	10000
2148	2017-07-21T00:00:00	43	46.72	42.28	46.3	24500
2149	2017-07-24T00:00:00	46.8	47.65	43.99	43.99	53000
2150	2017-07-25T00:00:00	44.75	44.75	41.8	41.8	51000
2151	2017-07-26T00:00:00	41	41.49	39.72	40.89	59000
2152	2017-07-27T00:00:00	40.02	41.3	39.51	40.11	2500
2153	2017-07-28T00:00:00	38.11	40.99	38.11	39	23000
2154	2017-07-31T00:00:00	40.5	40.95	40	40.95	22500
2155	2017-08-01T00:00:00	42.89	42.89	41	42.49	17500
2156	2017-08-02T00:00:00	41.8	44	41.4	43	28000
2157	2017-08-03T00:00:00	44.49	44.49	42.55	42.56	10500
2158	2017-08-04T00:00:00	44.49	44.68	43	43	7000
2159	2017-08-07T00:00:00	41.5	41.76	41.05	41.1	4000
2160	2017-08-09T00:00:00	40	41.7	40	41.7	1000
2161	2017-08-10T00:00:00	40.7	42.5	40.7	41.6	1000
2162	2017-08-11T00:00:00	40	41.5	39.95	41	3000
2163	2017-08-15T00:00:00	40.01	40.01	39.6	39.6	12000
2164	2017-08-16T00:00:00	40	41.58	40	41.58	41000
2165	2017-08-18T00:00:00	40	42.7	40	42.7	2500
2166	2017-08-21T00:00:00	40.58	42.49	40.58	40.6	2000
2167	2017-08-23T00:00:00	41.92	41.92	41.92	41.92	500
2168	2017-08-24T00:00:00	43.8	43.8	40	40.01	2000
2169	2017-08-29T00:00:00	39.9	39.9	39.01	39.01	1000
2170	2017-08-30T00:00:00	39	40.8	39	40.8	3000
2171	2017-08-31T00:00:00	38.85	38.87	38.85	38.87	1000
2172	2017-09-05T00:00:00	39	39	39	39	500
2173	2017-09-06T00:00:00	38.5	39	38.5	38.52	2500
2174	2017-09-07T00:00:00	40.44	40.44	39.99	40.44	89500
2175	2017-09-08T00:00:00	41.9	42.46	39.89	41.58	59500
2176	2017-09-11T00:00:00	43.3	43.4	40.52	42.45	21500
2177	2017-09-12T00:00:00	43.44	43.44	41.77	41.79	12000
2178	2017-09-13T00:00:00	0	41.79	41.79	41.79	2000
2179	2017-09-14T00:00:00	41.26	41.26	39.72	39.86	20500
2180	2017-09-15T00:00:00	40.5	41.85	38.03	39.61	37000
2181	2017-09-18T00:00:00	38.6	38.6	38.6	38.6	500
2182	2017-09-19T00:00:00	39.6	40.53	37.5	38.88	46500
2183	2017-09-20T00:00:00	38.25	38.5	37.8	38.42	11500
2184	2017-09-21T00:00:00	37.9	38.7	37.9	38.65	6000
2185	2017-09-22T00:00:00	38	38.5	37.75	38.5	2000
2186	2017-09-25T00:00:00	38.7	38.7	38.7	38.7	500
2187	2017-09-26T00:00:00	37.75	38.75	37.75	38.52	2500
2188	2017-09-27T00:00:00	37.75	38.46	37.51	38.46	1500
2189	2017-09-28T00:00:00	38	38.5	38	38.37	2000
2190	2017-09-29T00:00:00	38.74	38.74	38.74	38.74	500
2191	2017-10-02T00:00:00	39.2	39.25	39.2	39.25	3000
2192	2017-10-03T00:00:00	38.75	38.75	37.29	38.19	14500
2193	2017-10-04T00:00:00	37	38.25	37	38.25	1500
2194	2017-10-05T00:00:00	38.75	38.75	38.75	38.75	500
2195	2017-10-06T00:00:00	37.5	39.99	37	38.34	49500
2196	2017-10-09T00:00:00	38	40.25	36.52	40.25	33000
2197	2017-10-10T00:00:00	40.25	41.75	39.1	40.39	16000
2198	2017-10-11T00:00:00	38.71	40	38.71	40	2000
2199	2017-10-13T00:00:00	38.01	40.6	38.01	39.39	2000
2200	2017-10-16T00:00:00	40	41	39	39	28000
2201	2017-10-17T00:00:00	37.46	40.3	37.05	37.05	21500
2202	2017-10-18T00:00:00	38.6	38.6	35.2	35.2	4000
2203	2017-10-19T00:00:00	35.9	35.9	33.44	33.53	67500
2204	2017-10-20T00:00:00	34.75	34.75	33.35	33.8	7000
2205	2017-10-23T00:00:00	34.38	34.38	32.11	32.11	11000
2206	2017-10-24T00:00:00	32	32.65	32	32.25	1500
2207	2017-10-25T00:00:00	32.99	32.99	32.9	32.9	1000
2208	2017-10-26T00:00:00	0	32.9	32.9	32.9	500
2209	2017-10-27T00:00:00	31.27	32.44	31.26	32.44	9500
2210	2017-10-30T00:00:00	31	32.1	30.82	30.82	45000
2211	2017-10-31T00:00:00	30.5	32.36	30.5	31.34	37000
2212	2017-11-01T00:00:00	32.6	32.9	31.76	32.52	7000
2213	2017-11-02T00:00:00	31.02	32.39	31	32.35	3000
2214	2017-11-03T00:00:00	30.85	33.75	30.85	31.55	2000
2215	2017-11-07T00:00:00	32.22	32.33	32.22	32.28	1000
2216	2017-11-09T00:00:00	32.5	33.89	32.5	33.89	5500
2217	2017-11-10T00:00:00	33.01	34	33.01	34	1000
2218	2017-11-13T00:00:00	34.6	34.67	34.6	34.64	1000
2219	2017-11-14T00:00:00	33.02	34.48	33.02	34.44	1500
2220	2017-11-15T00:00:00	34.65	34.74	34.65	34.7	1000
2221	2017-11-16T00:00:00	34.85	34.85	34.5	34.5	5500
2222	2017-11-20T00:00:00	33.35	33.35	33.35	33.35	500
2223	2017-11-21T00:00:00	34.9	34.98	34	34	1500
2224	2017-11-22T00:00:00	34	34.98	34	34.92	1500
2225	2017-11-23T00:00:00	35.58	35.69	35.58	35.69	2000
2226	2017-11-28T00:00:00	36.4	36.49	34	34	1500
2227	2017-11-29T00:00:00	35.33	35.43	34	34.74	3000
2228	2017-12-04T00:00:00	33.51	35.66	33.51	35.61	1500
2229	2017-12-05T00:00:00	36	37.39	36	37.14	52000
2230	2017-12-06T00:00:00	37.4	38.99	37.4	37.9	64500
2231	2017-12-07T00:00:00	37	38.8	36.31	38.01	18000
2232	2017-12-08T00:00:00	37.98	38.89	37.98	38.89	6000
2233	2017-12-11T00:00:00	39.5	39.5	36.95	36.95	4000
2234	2017-12-12T00:00:00	37.85	37.97	37.85	37.91	1000
2235	2017-12-13T00:00:00	38.21	38.21	38	38	1000
2236	2017-12-14T00:00:00	36.25	37.44	36.25	37.44	1500
2237	2017-12-15T00:00:00	37.6	39.29	35.57	35.57	30500
2238	2017-12-18T00:00:00	34	34	33.8	33.88	8500
2239	2017-12-19T00:00:00	32.31	33.08	32.19	32.75	2500
2240	2017-12-20T00:00:00	31.6	31.6	31.52	31.56	1000
2241	2017-12-21T00:00:00	31	33.13	30.2	33.11	12500
2242	2017-12-22T00:00:00	33	34.76	33	34.74	32000
2243	2017-12-26T00:00:00	35.65	35.8	35.65	35.73	101000
2244	2017-12-27T00:00:00	33.97	33.98	33.96	33.96	119500
2245	2017-12-28T00:00:00	32.28	35	32.27	34.46	28000
2246	2017-12-29T00:00:00	35.49	35.49	32.74	32.74	14000
2247	2018-01-01T00:00:00	31.52	31.52	31.32	31.41	3000
2248	2018-01-02T00:00:00	32.8	32.95	31.4	32.44	7000
2249	2018-01-03T00:00:00	31.51	32.74	31.51	32.49	5000
2250	2018-01-04T00:00:00	31.5	34.11	30.88	34.11	35500
2251	2018-01-05T00:00:00	35.69	35.81	35	35.81	27000
2252	2018-01-08T00:00:00	37.55	37.6	36.5	37.6	105500
2253	2018-01-09T00:00:00	38.89	39.48	35.72	35.72	149000
2254	2018-01-10T00:00:00	35.06	35.49	35	35.03	9500
2255	2018-01-11T00:00:00	35	36.78	35	36.78	31000
2256	2018-01-12T00:00:00	38.61	38.61	38.61	38.61	15500
2257	2018-01-15T00:00:00	40.54	40.54	39.5	40.31	95000
2258	2018-01-16T00:00:00	42.19	42.32	38.3	40.52	199000
2259	2018-01-17T00:00:00	39	39.15	38.5	38.5	41500
2260	2018-01-18T00:00:00	37.66	38.2	36.58	36.58	196000
2261	2018-01-19T00:00:00	35.52	36.9	35.48	35.74	46000
2262	2018-01-22T00:00:00	36.5	37.52	36.5	37.35	161500
2263	2018-01-23T00:00:00	37.5	39.21	36.65	37.27	91500
2264	2018-01-24T00:00:00	38.25	39.13	37	39.13	103000
2265	2018-01-25T00:00:00	41.08	41.08	40.45	40.9	61000
2266	2018-01-26T00:00:00	42.84	42.94	40.3	41.7	100500
2267	2018-01-29T00:00:00	43.78	43.78	39.62	39.62	52500
2268	2018-01-30T00:00:00	39.7	41.6	37.64	37.81	274500
2269	2018-01-31T00:00:00	36.3	37.4	35.92	36.86	53000
2270	2018-02-01T00:00:00	37.5	37.5	35.02	35.06	53500
2271	2018-02-02T00:00:00	34.45	35.7	34.25	35.12	11000
2272	2018-02-06T00:00:00	36.39	36.39	35.41	35.41	5500
2273	2018-02-07T00:00:00	36.2	36.29	34.1	34.76	7000
2274	2018-02-08T00:00:00	35.5	35.5	34.31	34.31	2500
2275	2018-02-09T00:00:00	35.5	35.5	33.8	34.63	6000
2276	2018-02-12T00:00:00	33.6	33.6	33.6	33.6	1000
2277	2018-02-13T00:00:00	35.1	35.28	34	34.82	21500
2278	2018-02-14T00:00:00	36	36	33.5	34.45	8000
2279	2018-02-15T00:00:00	34.45	34.75	33.1	33.49	14500
2280	2018-02-16T00:00:00	35.1	35.1	33.51	34	4000
2281	2018-02-19T00:00:00	34.99	35.3	33.6	34.35	15500
2282	2018-02-20T00:00:00	34	34.35	33.5	34.35	3000
2283	2018-02-21T00:00:00	34.35	35.2	34.35	35.01	18000
2284	2018-02-22T00:00:00	34.35	34.35	33.8	34.07	11000
2285	2018-02-23T00:00:00	35	35.49	35	35.49	2000
2286	2018-02-26T00:00:00	33.74	34.4	33.72	34.04	21000
2287	2018-02-27T00:00:00	34.4	34.45	33.05	33.05	2000
2288	2018-02-28T00:00:00	34.35	34.35	33.51	34.06	6500
2289	2018-03-01T00:00:00	33.5	35	33.5	34.1	5000
2290	2018-03-02T00:00:00	34.65	34.65	34.65	34.65	500
2291	2018-03-05T00:00:00	34.11	35	33.75	34.84	127000
2292	2018-03-06T00:00:00	34.3	34.3	34.3	34.3	500
2293	2018-03-07T00:00:00	34.05	34.05	34.05	34.05	1000
2294	2018-03-08T00:00:00	34.8	34.89	33.8	33.8	9000
2295	2018-03-09T00:00:00	34	34.95	34	34.41	10000
2296	2018-03-12T00:00:00	34.89	35.4	33.65	34.25	21000
2297	2018-03-15T00:00:00	34.5	34.5	34.01	34.06	1500
2298	2018-03-16T00:00:00	33.4	34.85	33.4	34.85	1500
2299	2018-03-19T00:00:00	34.85	36.59	34.85	36.11	40500
2300	2018-03-20T00:00:00	36.6	37.8	35.75	37.24	13000
2301	2018-03-21T00:00:00	37.96	39.1	37.11	38.75	48000
2302	2018-03-22T00:00:00	39.75	40.68	39.25	40.17	82500
2303	2018-03-26T00:00:00	41.35	42.17	40	40.75	142500
2304	2018-03-27T00:00:00	41.19	41.19	41.19	41.19	1000
2305	2018-03-28T00:00:00	39.75	41.38	39.6	40.47	14000
2306	2018-03-29T00:00:00	41.7	41.7	39.61	40.44	17000
2307	2018-03-30T00:00:00	41.25	42.14	38.42	38.42	49000
2308	2018-04-02T00:00:00	38.5	40.34	38.2	39.22	11000
2309	2018-04-03T00:00:00	40.7	40.7	38.3	38.31	9000
2310	2018-04-04T00:00:00	37.2	37.2	36.4	36.44	74000
2311	2018-04-05T00:00:00	35.5	36.69	35.5	36.35	2000
2312	2018-04-06T00:00:00	36.05	37.5	36	37.5	19000
2313	2018-04-09T00:00:00	37.5	39.37	37.5	39.3	53000
2314	2018-04-10T00:00:00	39.5	40	39	39.43	57000
2315	2018-04-11T00:00:00	39.99	40.49	38.5	39.34	64500
2316	2018-04-12T00:00:00	39	39.1	39	39.05	2500
2317	2018-04-13T00:00:00	39.1	41	39	39.87	79500
2318	2018-04-16T00:00:00	39.9	40.35	39.5	40.3	7000
2319	2018-04-17T00:00:00	40.3	41.7	38.99	39.88	119000
2320	2018-04-18T00:00:00	40.2	41.87	40.2	41.87	409500
2321	2018-04-19T00:00:00	43.96	43.96	40.6	42.21	248000
2322	2018-04-20T00:00:00	40.55	41.9	40.1	40.53	105000
2323	2018-04-23T00:00:00	39.6	39.6	38.51	38.51	60500
2324	2018-04-24T00:00:00	37.5	38	37.2	37.65	88500
2325	2018-04-25T00:00:00	37.3	38.5	36.35	37.01	59000
2326	2018-04-26T00:00:00	37.5	37.51	37	37	10500
2327	2018-04-27T00:00:00	37.5	37.85	36.5	37.79	13500
2328	2018-04-30T00:00:00	36.6	37.6	36.6	37.6	1000
2329	2018-05-02T00:00:00	37	37	36.8	36.8	1000
2330	2018-05-03T00:00:00	37.5	37.95	36	36.21	15000
2331	2018-05-04T00:00:00	36.99	36.99	35.76	35.99	8000
2332	2018-05-07T00:00:00	36.9	36.93	35.31	36.13	10500
2333	2018-05-08T00:00:00	36.9	37.93	36.8	37.46	40500
2334	2018-05-09T00:00:00	36.55	36.55	36.5	36.5	26000
2335	2018-05-10T00:00:00	37.5	37.6	36.11	36.11	4500
2336	2018-05-14T00:00:00	35.26	35.26	34.31	34.31	6500
2337	2018-05-15T00:00:00	32.6	35.45	32.6	35.2	18000
2338	2018-05-16T00:00:00	36.09	36.09	36.09	36.09	15000
2339	2018-05-18T00:00:00	37.45	37.45	37.45	37.45	1500
2340	2018-05-21T00:00:00	35.6	36	35.59	35.59	4000
2341	2018-05-22T00:00:00	34.5	36.3	34.5	36.15	1500
2342	2018-05-23T00:00:00	34.7	35.74	34.7	35.74	535500
2343	2018-05-24T00:00:00	0	35.74	35.74	35.74	278500
2344	2018-05-25T00:00:00	34.01	35.47	34.01	35.47	1500
2345	2018-05-28T00:00:00	36.9	36.9	34.5	34.8	6000
2346	2018-05-29T00:00:00	35.45	35.45	34.5	34.93	6000
2347	2018-05-30T00:00:00	35	36.15	35	36.15	2000
2348	2018-05-31T00:00:00	35	36.7	35	36.48	11500
2349	2018-06-04T00:00:00	36	38.3	35.51	37.7	89500
2350	2018-06-05T00:00:00	35.91	38.4	35.91	37.79	15500
2351	2018-06-06T00:00:00	38.49	39.4	37	37.71	30000
2352	2018-06-07T00:00:00	37.65	39.59	37.65	39.31	43500
2353	2018-06-11T00:00:00	37.55	40.98	37.55	40.03	45000
2354	2018-06-12T00:00:00	40.25	40.25	39.94	39.96	21000
2355	2018-06-13T00:00:00	39.96	40	39.96	40	5000
2356	2018-06-14T00:00:00	40.75	40.75	40.25	40.5	1000
2357	2018-06-19T00:00:00	0	40.5	40.5	40.5	20000
2358	2018-06-20T00:00:00	38.65	40.5	38.65	40.02	8000
2359	2018-06-21T00:00:00	38.03	38.03	38.02	38.02	23500
2360	2018-06-22T00:00:00	38.5	39.92	38.5	39.92	2500
2361	2018-06-25T00:00:00	38	38	37.93	37.93	648000
2362	2018-06-26T00:00:00	36.05	37.95	36.04	37.95	3000
2363	2018-06-27T00:00:00	36.11	36.11	36.1	36.1	6000
2364	2018-06-28T00:00:00	37.8	37.8	34.35	35.34	10000
2365	2018-06-29T00:00:00	36.8	36.8	36	36.38	4000
2366	2018-07-02T00:00:00	37.35	37.35	37.35	37.35	1000
2367	2018-07-05T00:00:00	37.48	37.48	35.49	35.49	23500
2368	2018-07-06T00:00:00	33.82	37.26	33.82	37.03	31000
2369	2018-07-09T00:00:00	35.5	38.35	35.18	37.44	5000
2370	2018-07-10T00:00:00	0	37.44	37.44	37.44	20000
2371	2018-07-11T00:00:00	37.85	37.85	37.85	37.85	1000
2372	2018-07-12T00:00:00	38.8	38.8	38.8	38.8	500
2373	2018-07-13T00:00:00	39.85	39.85	39.85	39.85	1000
2374	2018-07-17T00:00:00	0	38.93	0	38.93	0
2375	2018-07-18T00:00:00	40.45	40.45	36.99	37.21	9500
2376	2018-07-19T00:00:00	36.7	37.49	36.5	37.38	6500
2377	2018-07-20T00:00:00	36.99	36.99	36.99	36.99	500
2378	2018-07-23T00:00:00	36	36	35.5	35.51	1500
2379	2018-07-24T00:00:00	35.99	35.99	35.25	35.58	7000
2380	2018-07-26T00:00:00	37	37.35	34.9	37.35	12000
2381	2018-07-30T00:00:00	38.49	39.21	37.55	38.99	14500
2382	2018-07-31T00:00:00	37.36	38.99	37.36	38.78	11000
2383	2018-08-01T00:00:00	39.95	40	36.93	37.88	16500
2384	2018-08-02T00:00:00	38.2	38.2	37	37.85	9500
2385	2018-08-06T00:00:00	37	37	36.26	36.28	2500
2386	2018-08-07T00:00:00	34.55	38.09	34.47	34.47	774500
2387	2018-08-08T00:00:00	34	34.87	33.73	34.87	13000
2388	2018-08-09T00:00:00	34.25	34.85	34	34	22500
2389	2018-08-10T00:00:00	33.75	34.4	33.75	34.08	1000
2390	2018-08-13T00:00:00	33.06	34.34	33.06	34.09	5000
2391	2018-08-15T00:00:00	35	35	33.99	34	19500
2392	2018-08-16T00:00:00	33.35	34.45	33.35	34.45	2000
2393	2018-08-17T00:00:00	0	34.45	34.45	34.45	1000
2394	2018-08-20T00:00:00	34.68	34.93	34.68	34.93	2000
2395	2018-08-24T00:00:00	34	34	34	34	2000
2396	2018-08-27T00:00:00	34	34	34	34	1500
2397	2018-08-28T00:00:00	33.75	33.75	33.52	33.52	2000
2398	2018-08-29T00:00:00	32	34.3	32	34.29	2500
2399	2018-08-30T00:00:00	0	34.29	34.29	34.29	1000
2400	2018-08-31T00:00:00	34	34	32.8	32.8	2000
2401	2018-09-04T00:00:00	34.25	34.25	34.23	34.23	1500
2402	2018-09-05T00:00:00	32.6	33.69	32.58	33.6	4500
2403	2018-09-06T00:00:00	34.45	34.45	32.8	33.73	7000
2404	2018-09-10T00:00:00	32.06	35.41	32.06	34.83	53500
2405	2018-09-11T00:00:00	36.4	36.57	33.09	33.09	70500
2406	2018-09-12T00:00:00	32	33.8	32	33.8	1000
2407	2018-09-13T00:00:00	33.74	34.25	32.11	32.11	16000
2408	2018-09-17T00:00:00	30.7	30.94	30.51	30.51	15500
2409	2018-09-18T00:00:00	30	31.23	30	30.31	11500
2410	2018-09-19T00:00:00	30	30.99	30	30.99	2500
2411	2018-09-25T00:00:00	32.25	32.29	32.25	32.29	1500
2412	2018-09-26T00:00:00	30.68	31	30.68	30.7	8000
2413	2018-09-27T00:00:00	29.31	29.31	29.2	29.2	2500
2414	2018-09-28T00:00:00	29.5	29.95	29.5	29.9	1500
2415	2018-10-01T00:00:00	30.85	30.85	30.85	30.85	500
2416	2018-10-02T00:00:00	29.5	30.75	29.5	30.75	1500
2417	2018-10-08T00:00:00	0	30.75	30.75	30.75	2000
2418	2018-10-09T00:00:00	31.65	31.74	31.65	31.74	2500
2419	2018-10-12T00:00:00	30.16	32.49	30.16	32.49	3500
2420	2018-10-18T00:00:00	30.87	30.87	30.87	30.87	1000
2421	2018-10-19T00:00:00	29.34	31.34	29.34	30.92	7000
2422	2018-10-22T00:00:00	30.35	31.32	30.35	31.13	9000
2423	2018-10-23T00:00:00	29.7	30.79	29.7	30.59	3000
2424	2018-10-24T00:00:00	30.99	31.84	30.99	31.84	1500
2425	2018-10-25T00:00:00	31.68	31.68	31.68	31.68	500
2426	2018-11-01T00:00:00	30.25	31.14	30.15	31.14	3000
2427	2018-11-02T00:00:00	29.8	31.34	29.8	31.26	4000
2428	2018-11-05T00:00:00	30.05	31.14	30.01	30.4	1500
2429	2018-11-06T00:00:00	31.29	31.39	29.85	30.84	4000
2430	2018-11-07T00:00:00	31.48	31.48	31.48	31.48	500
2431	2018-11-08T00:00:00	30.16	31.24	30.15	30.97	4000
2432	2018-11-09T00:00:00	30.31	30.35	30	30.13	9000
2433	2018-11-12T00:00:00	30.25	30.25	30	30.06	4000
2434	2018-11-13T00:00:00	29.05	30.7	29	30.17	12000
2435	2018-11-14T00:00:00	29.35	29.36	29.01	29.05	6000
2436	2018-11-15T00:00:00	29.1	30.5	29.1	30.5	13000
2437	2018-11-16T00:00:00	31.18	31.4	31.18	31.35	13000
2438	2018-11-19T00:00:00	30.51	31.9	30.51	31.75	11500
2439	2018-11-20T00:00:00	31.01	32.35	31.01	32.35	3500
2440	2018-11-22T00:00:00	0	32.35	32.35	32.35	2000
2441	2018-11-23T00:00:00	31.01	31.01	31.01	31.01	1000
2442	2018-11-26T00:00:00	30.5	30.5	30.5	30.5	1000
2443	2018-11-27T00:00:00	30.01	30.3	30	30.3	6500
2444	2018-11-28T00:00:00	29.55	31.05	29.55	31.05	6000
2445	2018-11-30T00:00:00	29.9	29.9	29.51	29.71	1000
2446	2018-12-03T00:00:00	30.15	30.24	30	30.13	1500
2447	2018-12-04T00:00:00	30.2	31.63	30.2	31.63	14000
2448	2018-12-05T00:00:00	30.5	31.88	30.5	31.88	1000
2449	2018-12-06T00:00:00	30.55	31.4	30.51	31.4	2500
2450	2018-12-07T00:00:00	31.7	31.7	30	30.31	5500
2451	2018-12-10T00:00:00	30.4	31.48	29.61	30.73	8500
2452	2018-12-12T00:00:00	29.95	30	29.95	30	1000
2453	2018-12-13T00:00:00	28.96	29.05	28.55	28.55	2500
2454	2018-12-14T00:00:00	27.81	29.75	27.81	27.81	7000
2455	2018-12-17T00:00:00	27.07	28.37	27.07	28.37	2000
2456	2018-12-18T00:00:00	28.49	28.49	28.49	28.49	500
2457	2018-12-19T00:00:00	27.75	28.23	27.07	27.1	14500
2458	2018-12-20T00:00:00	27	27	25.75	25.97	22500
2459	2018-12-21T00:00:00	25.5	26.3	25.5	26.3	1000
2460	2018-12-24T00:00:00	26	27.34	25	25.15	8000
2461	2018-12-26T00:00:00	25.2	25.84	25.1	25.8	6000
2462	2018-12-27T00:00:00	24.57	26	24.57	25.88	9000
2463	2018-12-28T00:00:00	24.61	25.89	24.61	25.83	2500
2464	2019-01-01T00:00:00	24.62	26.38	24.62	26.38	2000
2465	2019-01-03T00:00:00	25.07	26	25.07	25.65	6000
2466	2019-01-07T00:00:00	24.45	26.45	24.45	25.98	1500
2467	2019-01-09T00:00:00	25.01	26.6	25.01	25.15	2000
2468	2019-01-11T00:00:00	24.7	25.89	24.7	25.86	2500
2469	2019-01-15T00:00:00	25.05	26.27	24.71	25.72	4000
2470	2019-01-16T00:00:00	25.2	25.88	24.51	25.22	4000
2471	2019-01-17T00:00:00	24.4	24.6	24.1	24.52	11500
2472	2019-01-18T00:00:00	24.54	25.39	24.54	24.98	2000
2473	2019-01-21T00:00:00	24.5	26.22	24.5	26.22	48000
2474	2019-01-22T00:00:00	25.1	26.94	25.1	26.94	3000
2475	2019-01-23T00:00:00	25.6	27.73	25.6	26	5000
2476	2019-01-24T00:00:00	24.75	26.88	24.75	26.69	4500
2477	2019-01-25T00:00:00	26.69	27.84	26.69	27.84	1000
2478	2019-01-28T00:00:00	26.89	26.89	26.89	26.89	500
2479	2019-01-29T00:00:00	27.75	27.87	26.25	26.25	2000
2480	2019-01-31T00:00:00	26	27.56	26	27.56	27000
2481	2019-02-04T00:00:00	26.4	27.99	26.4	27.99	3500
2482	2019-02-07T00:00:00	26.72	28.49	26.72	28.49	2000
2483	2019-02-11T00:00:00	28	28	27.1	27.98	4000
2484	2019-02-12T00:00:00	26.65	28.95	26.65	28.95	3000
2485	2019-02-13T00:00:00	27.51	28.38	27.51	28.09	4500
2486	2019-02-14T00:00:00	26.7	28.98	26.7	27.19	4500
2487	2019-02-18T00:00:00	25.84	26.97	25.84	26.97	1500
2488	2019-02-19T00:00:00	25.65	25.65	25.65	25.65	500
2489	2019-02-20T00:00:00	24.74	26.74	24.74	26.74	2000
2490	2019-02-25T00:00:00	26.02	27.48	26.02	27.48	2000
2491	2019-02-28T00:00:00	26.26	28.19	26.26	28.19	2000
2492	2019-03-05T00:00:00	26.99	26.99	26.99	26.99	500
2493	2019-03-06T00:00:00	26.1	27.94	26.1	27.94	3000
2494	2019-03-07T00:00:00	27.4	27.44	27.4	27.4	1500
2495	2019-03-08T00:00:00	26.13	27.74	26.1	26.1	2000
2496	2019-03-11T00:00:00	25.05	26.72	25.05	26.72	1000
2497	2019-03-12T00:00:00	26.1	27.5	25.5	26.97	4000
2498	2019-03-13T00:00:00	26.1	27.4	26.1	27.4	1000
2499	2019-03-14T00:00:00	26.03	26.69	26.03	26.37	3500
2500	2019-03-15T00:00:00	25.79	25.79	25.06	25.07	6000
2501	2019-03-19T00:00:00	24.1	25.77	24.1	25.77	2000
2502	2019-03-21T00:00:00	24.49	24.49	24.49	24.49	500
2503	2019-03-22T00:00:00	23.5	25.57	23.5	25.57	1000
2504	2019-03-27T00:00:00	24.3	24.94	24.3	24.3	8500
2505	2019-03-28T00:00:00	25.44	25.44	25.44	25.44	500
2506	2019-03-29T00:00:00	24.5	25.88	24.17	25.78	3000
2507	2019-04-04T00:00:00	0	25.22	25.22	25.22	0
2508	2019-04-05T00:00:00	23.96	24.72	23.96	24.72	1500
2509	2019-04-08T00:00:00	23.5	23.5	23.5	23.5	500
2510	2019-04-09T00:00:00	22.35	22.35	22.33	22.33	1500
2511	2019-04-10T00:00:00	21.27	23.38	21.27	23.36	5500
2512	2019-04-11T00:00:00	22.2	23.42	22.2	23.42	3000
2513	2019-04-12T00:00:00	22.8	22.8	22.8	22.8	2500
2514	2019-04-15T00:00:00	22.94	22.98	22.94	22.96	1000
2515	2019-04-16T00:00:00	22.8	22.8	22.8	22.8	500
2516	2019-04-17T00:00:00	22.81	23.48	22.81	23.48	1000
2517	2019-04-19T00:00:00	23.01	24.22	22.31	23.25	4500
2518	2019-04-22T00:00:00	23.01	24.38	23.01	24.38	2000
2519	2019-04-23T00:00:00	24.02	24.97	24.02	24.97	1000
2520	2019-04-26T00:00:00	23.73	23.73	23.73	23.73	500
2521	2019-04-30T00:00:00	0	22.56	22.56	23.73	500
2522	2019-05-02T00:00:00	23	23.99	22.55	22.84	6000
2523	2019-05-03T00:00:00	21.7	22.99	21.7	22.55	3000
2524	2019-05-06T00:00:00	22.55	23.54	22.55	23.54	2000
2525	2019-05-13T00:00:00	22.37	22.98	22.37	22.98	3500
2526	2019-05-15T00:00:00	21.84	22.88	21.84	21.84	4500
2527	2019-05-16T00:00:00	21.82	21.84	20.75	21.61	3500
2528	2019-05-20T00:00:00	0	21.11	21.11	21.11	0
2529	2019-05-21T00:00:00	20.06	20.06	20.06	20.06	500
2530	2019-05-22T00:00:00	20	20.84	20	20.84	1000
2531	2019-05-23T00:00:00	19.81	20.79	19.81	20.55	14500
2532	2019-05-24T00:00:00	20.77	20.8	20.77	20.79	2000
2533	2019-05-27T00:00:00	20.01	21.82	19.9	20.26	5500
2534	2019-05-28T00:00:00	19.27	19.99	19.27	19.84	3000
2535	2019-05-29T00:00:00	20	20.84	19.1	20.83	3500
2536	2019-05-30T00:00:00	19.79	20.44	19.79	19.79	3000
2537	2019-06-03T00:00:00	18.81	20.28	18.81	20.28	2000
2538	2019-06-10T00:00:00	19.7	20.49	19.7	20.49	1000
2539	2019-06-11T00:00:00	19.51	20.24	19.51	20.01	3000
2540	2019-06-12T00:00:00	19.01	19.44	19.01	19.29	2500
2541	2019-06-13T00:00:00	19	19.94	19	19.74	6000
2542	2019-06-14T00:00:00	19.2	20.34	19.2	20.34	1000
2543	2019-06-17T00:00:00	19.33	19.33	19.33	19.33	500
2544	2019-06-18T00:00:00	19.1	20.24	19.1	20.24	2000
2545	2019-06-19T00:00:00	19.23	19.49	19.23	19.49	2000
2546	2019-06-20T00:00:00	19.01	20.39	19.01	20.39	2000
2547	2019-06-21T00:00:00	19.76	21.38	19.38	19.38	4500
2548	2019-06-24T00:00:00	18.41	19.84	18.41	19.84	4000
2549	2019-06-25T00:00:00	19.2	19.84	19.2	19.7	2500
2550	2019-06-26T00:00:00	19.05	20.18	18.71	20.18	3000
2551	2019-06-27T00:00:00	19.18	19.18	19.18	19.18	1000
2552	2019-07-01T00:00:00	18.9	18.9	18.18	18.18	1000
2553	2019-07-02T00:00:00	19.15	19.15	19.14	19.14	1000
2554	2019-07-03T00:00:00	18.21	20.07	18.14	18.39	10500
2555	2019-07-04T00:00:00	17.5	19.37	17.39	17.39	12000
2556	2019-07-05T00:00:00	17	18.28	17	18.28	2000
2557	2019-07-08T00:00:00	17.5	18.48	17.5	18.48	2500
2558	2019-07-10T00:00:00	17.48	17.65	17.48	17.65	1000
2559	2019-07-11T00:00:00	16.7	18.63	16.7	18.63	2000
2560	2019-07-12T00:00:00	17.63	17.63	17.63	17.63	1000
2561	2019-07-15T00:00:00	16.9	18.6	16.65	16.65	2500
2562	2019-07-22T00:00:00	16	17.63	16	17.63	1000
2563	2019-07-23T00:00:00	16.7	17.58	16.63	17.19	5500
2564	2019-07-24T00:00:00	16.19	16.19	16.19	16.19	24500
2565	2019-07-25T00:00:00	16	16.79	16	16.79	1500
2566	2019-07-26T00:00:00	16.4	16.4	16.4	16.4	500
2567	2019-07-31T00:00:00	15.4	15.4	15.4	15.4	6000
2568	2019-08-01T00:00:00	14.4	14.4	14.4	14.4	5000
2569	2019-08-02T00:00:00	15.38	15.39	15.38	15.39	1000
2570	2019-08-05T00:00:00	14.39	14.39	14.39	14.39	500
2571	2019-08-06T00:00:00	15.25	15.25	15.25	15.25	1000
2572	2019-08-07T00:00:00	14.25	14.25	14.25	14.25	2000
2573	2019-08-08T00:00:00	0	14.85	14.85	14.25	98000
2574	2019-08-16T00:00:00	0	14	14	14	0
2575	2019-08-19T00:00:00	14.49	14.83	14.49	14.83	2000
2576	2019-08-20T00:00:00	14.1	15.69	14.1	15.69	1000
2577	2019-08-21T00:00:00	14.76	16.48	14.76	16.48	4000
2578	2019-08-22T00:00:00	15.61	16.69	15.61	16.69	7000
2579	2019-08-23T00:00:00	15.72	16.89	15.72	16.89	2000
2580	2019-08-26T00:00:00	15.95	16.49	15.9	16.39	6500
2581	2019-08-27T00:00:00	15.61	16.99	15.61	16.99	2000
2582	2019-08-28T00:00:00	16.5	17.87	16.5	17.87	5000
2583	2019-08-29T00:00:00	17.05	18.47	17.05	18.47	4000
2584	2019-08-30T00:00:00	17.7	18.94	17.7	18.94	2000
2585	2019-09-06T00:00:00	0	18.8	18.8	18.8	0
2586	2019-09-11T00:00:00	0	18.79	18.79	18.79	0
2587	2019-09-13T00:00:00	19.5	19.78	17.8	17.8	1500
2588	2019-09-16T00:00:00	16.8	17.69	16.8	17.08	3500
2589	2019-09-17T00:00:00	16.09	16.09	16.08	16.08	3500
2590	2019-09-18T00:00:00	15.1	16.48	15.1	16.48	2500
2591	2019-09-19T00:00:00	15.6	17.39	15.6	17.39	2000
2592	2019-09-20T00:00:00	16.52	16.52	16.39	16.39	1000
2593	2019-09-23T00:00:00	15.55	16.85	15.55	16.85	2000
2594	2019-09-24T00:00:00	16.1	17.14	16.1	17.14	1000
2595	2019-09-25T00:00:00	16.16	17.33	16.16	17.33	3000
2596	2019-09-30T00:00:00	16.6	17.96	16.6	16.95	3500
2597	2019-10-01T00:00:00	15.95	16.83	15.95	16.62	7000
2598	2019-10-02T00:00:00	15.71	17.07	15.71	17.07	3000
2599	2019-10-03T00:00:00	16.5	16.8	16.5	16.8	1500
2600	2019-10-04T00:00:00	16.03	17.74	16.03	17.74	3000
2601	2019-10-07T00:00:00	17.2	18.48	17.2	18.48	4000
2602	2019-10-08T00:00:00	17.48	17.48	17.48	17.48	500
2603	2019-10-09T00:00:00	17.25	17.29	16.55	17.18	3500
2604	2019-10-10T00:00:00	16.4	18.09	16.4	16.63	15500
2605	2019-10-11T00:00:00	17.15	17.19	16.52	17.16	4000
2606	2019-10-14T00:00:00	17.9	17.92	17.9	17.92	1000
2607	2019-10-15T00:00:00	17.01	18.44	17.01	17.68	6500
2608	2019-10-16T00:00:00	17.9	18.68	17.9	18.68	14000
2609	2019-10-17T00:00:00	18.8	19.38	18.8	19.36	11500
2610	2019-10-18T00:00:00	18.55	19.97	18.55	19.74	3000
2611	2019-10-21T00:00:00	18.8	19.49	18.74	19.49	3500
2612	2019-10-22T00:00:00	19.01	20.18	19.01	19.63	3500
2613	2019-10-23T00:00:00	19.01	20.17	19.01	20.16	3000
2614	2019-10-24T00:00:00	19.55	20.92	19.55	20.7	4000
2615	2019-10-25T00:00:00	20.05	21.44	20.05	21.44	2000
2616	2019-10-28T00:00:00	21.05	22.18	20.65	21.18	6000
2617	2019-10-29T00:00:00	21	21.69	20.2	20.98	6000
2618	2019-10-30T00:00:00	20.2	20.2	19.94	19.98	4500
2619	2019-11-01T00:00:00	19.9	20.89	19.9	20.85	1500
2620	2019-11-04T00:00:00	20.22	20.22	19.81	19.95	4000
2621	2019-11-05T00:00:00	19.6	20.25	18.95	18.95	9500
2622	2019-11-06T00:00:00	19.6	19.74	18.75	19.13	3000
2623	2019-11-07T00:00:00	18.95	20.08	18.95	19.2	2500
2624	2019-11-08T00:00:00	18.5	20.15	18.5	20.15	7000
2625	2019-11-12T00:00:00	19.55	20	19.5	20	8500
2626	2019-11-13T00:00:00	19.55	19.55	19.5	19.5	2000
2627	2019-11-14T00:00:00	20.25	20.25	20.19	20.19	2500
2628	2019-11-15T00:00:00	20.2	20.2	19.5	19.51	9000
2629	2019-11-18T00:00:00	19.1	19.1	19.1	19.1	500
2630	2019-11-19T00:00:00	0	19.15	19.15	19.1	500
2631	2019-11-20T00:00:00	19.31	19.8	19.31	19.8	2500
2632	2019-11-21T00:00:00	19.03	19.89	19.03	19.89	5000
2633	2019-11-22T00:00:00	20.78	20.78	20.78	20.78	500
2634	2019-11-25T00:00:00	19.75	20	19.75	20	22000
2635	2019-11-26T00:00:00	20	20.63	20	20.21	7500
2636	2019-11-27T00:00:00	20	21.22	20	21.22	400000
2637	2019-11-28T00:00:00	22.19	22.28	22.19	22.28	21500
2638	2019-11-29T00:00:00	22.98	22.98	22.98	22.98	500
2639	2019-12-02T00:00:00	22.05	23.48	22.05	23.48	1000
2640	2019-12-03T00:00:00	0	22.35	22.35	23.48	500
2641	2019-12-04T00:00:00	23.99	23.49	22.4	23.1	5500
2642	2019-12-05T00:00:00	23.1	23.1	23.1	23.1	500
2643	2019-12-06T00:00:00	23.79	23.79	23.79	23.79	500
2644	2019-12-09T00:00:00	22.61	22.61	22.61	22.61	1500
2645	2019-12-10T00:00:00	23.5	23.57	23.5	23.54	1000
2646	2019-12-11T00:00:00	22.4	22.4	22.4	22.4	3000
2647	2019-12-13T00:00:00	23.43	23.43	23.43	23.43	500
2648	2019-12-16T00:00:00	23.6	23.6	22.26	23	17500
2649	2019-12-17T00:00:00	21.97	22.88	21.97	22.88	4500
2650	2019-12-18T00:00:00	22.11	22.11	21.8	21.8	4000
2651	2019-12-19T00:00:00	22.35	22.48	20.8	21.45	2500
2652	2019-12-20T00:00:00	22.24	22.51	22.24	22.51	4000
2653	2019-12-24T00:00:00	23.21	23.21	23.21	23.21	500
2654	2019-12-30T00:00:00	22.15	23.13	22.06	23.13	1500
2655	2019-12-31T00:00:00	21.99	22.97	21.99	22.97	1500
2656	2020-01-01T00:00:00	21.83	21.85	21.83	21.83	4000
2657	2020-01-02T00:00:00	22	22	22	22	500
2658	2020-01-03T00:00:00	22.84	22.84	22.82	22.83	1000
2659	2020-01-06T00:00:00	21.7	21.7	21.7	21.7	500
2660	2020-01-07T00:00:00	22.49	22.49	22.49	22.49	1000
2661	2020-01-08T00:00:00	21.4	22.88	21.4	22.88	1500
2662	2020-01-09T00:00:00	21.9	23.48	21.74	22.65	18500
2663	2020-01-10T00:00:00	23.58	23.58	21.66	22.36	3500
2664	2020-01-13T00:00:00	21.86	22.58	21.86	22.25	2000
2665	2020-01-14T00:00:00	21.5	21.89	21.5	21.67	2500
2666	2020-01-16T00:00:00	22.25	22.47	22.25	22.25	1500
2667	2020-01-17T00:00:00	22.93	22.95	22.93	22.94	7000
2668	2020-01-21T00:00:00	23.48	23.48	22	22.49	1500
2669	2020-01-22T00:00:00	21.37	21.45	21.37	21.45	1500
2670	2020-01-23T00:00:00	21.99	21.99	21.98	21.99	1000
2671	2020-01-24T00:00:00	21.01	21.89	20.8	21.57	7000
2672	2020-01-30T00:00:00	22	22	21	21	2500
2673	2020-01-31T00:00:00	20.51	21.85	20.5	21.85	6500
2674	2020-02-06T00:00:00	22	22.5	20.54	20.54	6000
2675	2020-02-07T00:00:00	19.9	21.04	19.9	21.04	1500
2676	2020-02-10T00:00:00	20	20	19.78	19.78	1500
2677	2020-02-11T00:00:00	18.9	19.49	18.6	19.49	5000
2678	2020-02-12T00:00:00	20.4	20.48	19.5	19.98	3500
2679	2020-02-13T00:00:00	20.45	20.49	19	19	6500
2680	2020-02-14T00:00:00	18.5	18.5	18.5	18.5	500
2681	2020-02-17T00:00:00	19.4	19.43	19.4	19.43	1000
2682	2020-02-20T00:00:00	19.65	19.69	18.65	18.65	2000
2683	2020-02-21T00:00:00	18.5	18.94	18	18.94	6500
2684	2020-02-24T00:00:00	19.2	19.24	19.2	19.24	1000
2685	2020-02-25T00:00:00	18	18.49	18	18.48	1500
2686	2020-02-26T00:00:00	18.95	18.99	17.3	18.9	10000
2687	2020-02-27T00:00:00	18.85	18.9	18.1	18.51	4500
2688	2020-02-28T00:00:00	18.52	18.52	18.5	18.5	5500
2689	2020-03-02T00:00:00	18.7	18.7	18.5	18.6	11500
2690	2020-03-03T00:00:00	19.45	19.5	19.4	19.4	1500
2691	2020-03-04T00:00:00	18.05	18.05	18.05	18.05	12000
2692	2020-03-05T00:00:00	18.49	18.49	17	17	32000
2693	2020-03-06T00:00:00	17	17	17	17	4000
2694	2020-03-09T00:00:00	15.81	16.01	15.81	16	5000
2695	2020-03-10T00:00:00	16.99	17	16.99	17	7500
2696	2020-03-11T00:00:00	16.3	17.82	16.3	17.82	2500
2697	2020-03-13T00:00:00	17	17	17	17	500
2698	2020-03-16T00:00:00	15.73	15.73	15.73	15.73	3500
2699	2020-03-17T00:00:00	14.56	15.99	14.56	15.97	2000
2700	2020-03-18T00:00:00	14.78	14.78	14.78	14.78	1000
2701	2020-03-19T00:00:00	14.5	14.5	14.5	14.5	1000
2702	2020-03-20T00:00:00	14.5	15.58	13.42	15.58	7500
2703	2020-03-26T00:00:00	14.42	15.8	14.42	14.42	2500
2704	2020-03-27T00:00:00	13.4	13.4	13.36	13.38	1500
2705	2020-04-01T00:00:00	14.38	14.38	13.5	13.5	1000
2706	2020-04-02T00:00:00	14.51	14.51	14.51	14.51	2000
2707	2020-04-07T00:00:00	14	14	13.71	13.71	1500
2708	2020-04-08T00:00:00	14.4	14.45	14.4	14.43	1000
2709	2020-04-09T00:00:00	13.6	15	13.6	15	1500
2710	2020-04-15T00:00:00	15.98	16.12	15.98	16.1	5000
2711	2020-04-17T00:00:00	15.15	16	15	15.81	7500
2712	2020-04-20T00:00:00	16.3	16.99	16.3	16.96	33000
2713	2020-04-22T00:00:00	0	17.62	17.62	16.96	2000
2714	2020-04-23T00:00:00	15.75	17.32	15.75	17.29	8000
2715	2020-04-29T00:00:00	17.45	17.5	17.45	17.48	1000
2716	2020-04-30T00:00:00	17.95	17.95	17.95	17.95	500
2717	2020-05-04T00:00:00	17.1	17.1	17	17	1000
2718	2020-05-12T00:00:00	16.1	17.2	16.1	17.2	2000
2719	2020-05-13T00:00:00	16.6	16.99	16.55	16.99	2500
2720	2020-05-14T00:00:00	16.35	16.35	16.15	16.15	3000
2721	2020-05-15T00:00:00	16.11	16.11	16.1	16.1	1000
2722	2020-05-21T00:00:00	16.4	16.44	16.4	16.44	1000
2723	2020-05-28T00:00:00	16	16.45	15.9	16.45	2000
2724	2020-06-01T00:00:00	16.79	16.79	16.79	16.79	500
2725	2020-06-02T00:00:00	16.25	16.25	16.25	16.25	2000
2726	2020-06-03T00:00:00	16.05	16.05	16	16.03	1000
2727	2020-06-04T00:00:00	16.29	16.29	16.29	16.29	3500
2728	2020-06-08T00:00:00	16.4	17.29	16.4	17.29	4500
2729	2020-06-09T00:00:00	17	17	17	17	500
2730	2020-06-11T00:00:00	0	17	17	17	12000
2731	2020-06-12T00:00:00	0	16.9	16.9	17	13500
2732	2020-06-15T00:00:00	16.85	16.85	16.21	16.21	26500
2733	2020-06-16T00:00:00	17	17.42	17	17.42	21000
2734	2020-06-17T00:00:00	17.5	17.5	16.85	16.85	1000
2735	2020-06-18T00:00:00	16.3	16.3	16.3	16.3	1000
2736	2020-06-19T00:00:00	16.3	16.3	16.3	16.3	1000
2737	2020-06-23T00:00:00	16.6	16.69	16.6	16.65	1000
2738	2020-06-24T00:00:00	16.25	16.25	16.25	16.25	1000
2739	2020-06-29T00:00:00	16.8	16.8	16.8	16.8	500
2740	2020-06-30T00:00:00	16.1	16.1	16.1	16.1	1000
2741	2020-07-01T00:00:00	16.01	16.01	16.01	16.01	500
2742	2020-07-02T00:00:00	16.6	16.89	16.6	16.65	3500
2743	2020-07-06T00:00:00	16.4	16.4	16.4	16.4	1000
2744	2020-07-08T00:00:00	16.8	16.99	16.8	16.99	2000
2745	2020-07-10T00:00:00	17.2	18.2	17.2	17.97	13500
2746	2020-07-13T00:00:00	18.85	18.85	18.65	18.7	3000
2747	2020-07-14T00:00:00	19.65	19.65	18	18.15	12000
2748	2020-07-15T00:00:00	18	18.89	17.5	18.89	6000
2749	2020-07-20T00:00:00	18.88	18.88	18	18.13	5500
2750	2020-07-21T00:00:00	18.5	18.79	18.5	18.79	6000
2751	2020-07-22T00:00:00	18.75	19.12	18.75	19.12	7500
2752	2020-07-23T00:00:00	0	19.17	19.17	19.12	4000
2753	2020-07-24T00:00:00	18.1	19.93	18.1	19.93	1000
2754	2020-07-27T00:00:00	19.25	19.6	19.25	19.59	1500
2755	2020-07-28T00:00:00	19.75	19.94	19	19	7000
2756	2020-07-29T00:00:00	19	20.42	19	20.42	31500
2757	2020-07-30T00:00:00	20	20.01	20	20	5500
2758	2020-08-03T00:00:00	18.5	21.5	18.5	18.55	323500
2759	2020-08-04T00:00:00	18.5	18.5	18	18	20500
2760	2020-08-05T00:00:00	18	19.35	18	18.97	77500
2761	2020-08-06T00:00:00	18.65	19	18.5	18.96	57000
2762	2020-08-07T00:00:00	18.99	19.35	18.98	19.35	20000
2763	2020-08-10T00:00:00	19	19	18.65	19	8500
2764	2020-08-11T00:00:00	19	19.15	18.55	19.15	7500
2765	2020-08-12T00:00:00	19	19	18.7	18.71	26500
2766	2020-08-13T00:00:00	19	19	19	19	1500
2767	2020-08-17T00:00:00	18.1	18.6	18.05	18.6	2000
2768	2020-08-18T00:00:00	18.5	19.99	18.5	19.99	35500
2769	2020-08-19T00:00:00	21	21.48	20.99	21.39	20000
2770	2020-08-20T00:00:00	21.95	22.3	21.95	22.3	2000
2771	2020-08-21T00:00:00	23.4	23.4	20.63	21	52000
2772	2020-08-24T00:00:00	21	21	19.43	19.9	58500
2773	2020-08-25T00:00:00	19.9	20.74	19.9	19.94	29000
2774	2020-08-26T00:00:00	20	20	20	20	500
2775	2020-08-27T00:00:00	20.97	21.5	20.85	21.5	28500
2776	2020-08-28T00:00:00	22.84	22.84	22.2	22.8	16000
2777	2020-08-31T00:00:00	21.21	21.25	21.2	21.2	8000
2778	2020-09-02T00:00:00	21	21	21	21	24000
2779	2020-09-03T00:00:00	21	21	21	21	1500
2780	2020-09-04T00:00:00	21.2	21.2	20.75	20.76	24500
2781	2020-09-07T00:00:00	20.76	20.77	20.76	20.77	3000
2782	2020-09-08T00:00:00	21.9	21.9	19.7	19.7	3000
2783	2020-09-09T00:00:00	21.17	21.17	21.17	21.17	29500
2784	2020-09-10T00:00:00	22.75	22.75	22.75	22.75	7500
2785	2020-09-11T00:00:00	24	24.45	23	24.45	51500
2786	2020-09-14T00:00:00	26.23	26.23	24.5	26	14500
2787	2020-09-15T00:00:00	26	26	24.99	24.99	16000
2788	2020-09-16T00:00:00	23.32	24.4	23.12	24.4	20000
2789	2020-09-17T00:00:00	23.23	23.27	23.07	23.2	6500
2790	2020-09-18T00:00:00	21.6	24	21.55	23	4500
2791	2020-09-21T00:00:00	21.6	22.8	21.55	22	20500
2792	2020-09-22T00:00:00	23	23	23	23	500
2793	2020-09-25T00:00:00	24.05	24.05	24.05	24.05	2000
2794	2020-09-28T00:00:00	24.25	24.25	24.25	24.25	2000
2795	2020-09-30T00:00:00	0	23	23	24.25	2500
2796	2020-10-01T00:00:00	22.6	22.6	22.44	22.5	4000
2797	2020-10-02T00:00:00	21	23.98	20.82	23.98	3000
2798	2020-10-05T00:00:00	22.2	22.2	22.2	22.2	4000
2799	2020-10-06T00:00:00	22.7	22.75	22.7	22.7	1500
2800	2020-10-07T00:00:00	22.7	23.9	22.7	23.9	10500
2801	2020-10-09T00:00:00	23.5	23.97	23.5	23.97	2000
2802	2020-10-12T00:00:00	22.7	22.7	22.5	22.5	2500
2803	2020-10-14T00:00:00	23.5	23.5	23.5	23.5	1500
2804	2020-10-15T00:00:00	23.95	23.95	23.95	23.95	5000
2805	2020-10-16T00:00:00	22.16	22.5	22.16	22.17	3500
2806	2020-10-20T00:00:00	22.6	22.6	22.6	22.6	500
2807	2020-10-21T00:00:00	23.49	23.5	23.49	23.5	1000
2808	2020-10-22T00:00:00	22.5	22.5	22.5	22.5	1000
2809	2020-10-23T00:00:00	22.16	22.16	22.15	22.15	5000
2810	2020-10-26T00:00:00	22.25	22.9	21.35	22.59	5000
2811	2020-10-27T00:00:00	21.65	22	21.65	22	22000
2812	2020-10-28T00:00:00	21.6	22.1	21.6	22.1	2500
2813	2020-11-02T00:00:00	21.05	21.05	21	21	2000
2814	2020-11-04T00:00:00	22	22	22	22	500
2815	2020-11-05T00:00:00	21.6	21.6	21.6	21.6	1000
2816	2020-11-06T00:00:00	22.01	22.99	21.5	22.85	40000
2817	2020-11-09T00:00:00	22.9	22.9	22	22	2000
2818	2020-11-10T00:00:00	22	22	22	22	500
2819	2020-11-11T00:00:00	22	22	21.9	21.9	1500
2820	2020-11-12T00:00:00	21.85	21.85	21.85	21.85	1500
2821	2020-11-24T00:00:00	21.1	21.1	21	21	2000
2822	2020-11-25T00:00:00	21.05	22	21.05	22	2000
2823	2020-11-26T00:00:00	21.4	21.4	20.65	20.9	35500
2824	2020-11-27T00:00:00	21.2	21.24	20.5	21.24	5000
2825	2020-11-30T00:00:00	21	21.49	20.55	21.4	22500
2826	2020-12-01T00:00:00	20.71	21.6	20.71	21.6	13000
2827	2020-12-02T00:00:00	22	22.29	22	22.15	1500
2828	2020-12-03T00:00:00	22.35	22.9	22.35	22.9	19000
2829	2020-12-04T00:00:00	21.61	21.61	21.55	21.57	1500
2830	2020-12-07T00:00:00	21.99	22.85	21.99	22.85	20000
2831	2020-12-08T00:00:00	22.5	22.5	22.5	22.5	2000
2832	2020-12-11T00:00:00	22.5	22.5	22.5	22.5	5000
2833	2020-12-14T00:00:00	22.7	23.5	22.7	23.4	12000
2834	2020-12-15T00:00:00	23.5	24.25	23	24.06	16500
2835	2020-12-16T00:00:00	24.5	24.9	23.74	24.63	58000
2836	2020-12-17T00:00:00	24.95	26.47	24.95	26.47	34500
2837	2020-12-18T00:00:00	27.5	27.5	25.01	26	17000
2838	2020-12-22T00:00:00	25	27.95	25	26.55	49000
2839	2020-12-23T00:00:00	26	27	26	26.49	51500
2840	2020-12-24T00:00:00	26	26	25.05	25.5	6000
2841	2020-12-28T00:00:00	25	26.75	25	26.75	2000
2842	2020-12-29T00:00:00	27	27	24.8	24.8	8000
2843	2020-12-30T00:00:00	25	26	25	25.27	14500
2844	2021-01-01T00:00:00	24.5	24.5	24.05	24.46	31000
2845	2021-01-07T00:00:00	23.75	25.45	23.5	24	6000
2846	2021-01-08T00:00:00	24.45	24.5	24	24	22000
2847	2021-01-11T00:00:00	23.11	24	23.11	24	2500
2848	2021-01-12T00:00:00	23.25	24.1	23.25	24	11000
2849	2021-01-13T00:00:00	24.8	25	24.8	25	13000
2850	2021-01-14T00:00:00	24.6	24.6	24.5	24.51	8000
2851	2021-01-15T00:00:00	25	25	25	25	1000
2852	2021-01-18T00:00:00	24.95	25	24.9	24.99	4000
2853	2021-01-20T00:00:00	24	24	24	24	2000
2854	2021-01-21T00:00:00	24.9	25.7	24.9	25.7	10500
2855	2021-01-22T00:00:00	25.8	25.8	25.8	25.8	1000
2856	2021-01-25T00:00:00	25	25	25	25	5500
2857	2021-01-26T00:00:00	24.5	25	24.5	25	4500
2858	2021-01-27T00:00:00	25	25	25	25	1000
2859	2021-01-28T00:00:00	25.65	26	24.51	25.3	26500
2860	2021-01-29T00:00:00	26.55	27.19	26.5	27.19	49000
2861	2021-02-01T00:00:00	27.24	27.55	26	26.25	20500
2862	2021-02-02T00:00:00	27	27	27	27	500
2863	2021-02-03T00:00:00	26.77	27.15	26.52	26.52	21500
2864	2021-02-04T00:00:00	27.12	27.8	27	27.79	25500
2865	2021-02-08T00:00:00	28.85	29.87	28.5	29.87	20500
2866	2021-02-09T00:00:00	32.11	32.11	32.11	32.11	6000
2867	2021-02-10T00:00:00	34.51	34.51	33.5	34.51	194000
2868	2021-02-11T00:00:00	36.45	36.88	34.46	36.34	242500
2869	2021-02-12T00:00:00	36	36	34.57	34.57	18500
2870	2021-02-15T00:00:00	34.06	34.88	33.5	34.53	19500
2871	2021-02-16T00:00:00	34.5	34.99	33.26	33.7	61500
2872	2021-02-17T00:00:00	33	33.5	31.18	31.31	160500
2873	2021-02-18T00:00:00	32.68	33	32	32.2	29500
2874	2021-02-19T00:00:00	32.75	34.61	32.75	34.36	137500
2875	2021-02-22T00:00:00	35.39	35.4	33.76	34.2	34000
2876	2021-02-23T00:00:00	34.5	34.5	33.81	33.94	20500
2877	2021-02-24T00:00:00	34.48	34.9	32.25	34.02	54500
2878	2021-02-25T00:00:00	28	30.02	28	28.23	31000
2879	2021-02-26T00:00:00	29	30.34	28.98	30.06	31500
2880	2021-03-02T00:00:00	28.7	28.7	27.81	27.92	13500
2881	2021-03-03T00:00:00	28.49	28.49	26.53	27.79	10500
2882	2021-03-04T00:00:00	26.5	26.65	25.72	26.65	18000
2883	2021-03-05T00:00:00	25.51	26.88	25.5	26.58	9000
2884	2021-03-08T00:00:00	25.7	25.7	25	25.2	20000
2885	2021-03-10T00:00:00	23.45	24.5	23.45	24.06	16000
2886	2021-03-11T00:00:00	24	24	24	24	5000
2887	2021-03-12T00:00:00	24	24	23.5	23.6	14500
2888	2021-03-15T00:00:00	23	24.49	23	24.49	1000
2889	2021-03-16T00:00:00	23.55	26.32	23	25.97	50000
2890	2021-03-17T00:00:00	26.95	27.9	26.95	27.8	13500
2891	2021-03-19T00:00:00	29.8	29.88	25.72	25.84	158000
2892	2021-03-22T00:00:00	24.2	26	24.2	26	24000
2893	2021-03-24T00:00:00	26	26	25.05	25.5	2500
2894	2021-03-25T00:00:00	25	25	25	25	2500
2895	2021-03-26T00:00:00	25	25.38	24.35	24.87	3000
2896	2021-03-29T00:00:00	23.76	25.44	23.65	24.28	7500
2897	2021-03-30T00:00:00	25.4	25.4	25.4	25.4	500
2898	2021-03-31T00:00:00	23.8	25	23.8	24.5	37500
2899	2021-04-01T00:00:00	23.6	24.5	23.26	23.49	9500
2900	2021-04-05T00:00:00	22.7	23.5	22.65	23.5	1500
2901	2021-04-06T00:00:00	24	24.05	24	24	7500
2902	2021-04-07T00:00:00	24	24	24	24	1000
2903	2021-04-08T00:00:00	23.1	24.38	23.1	23.7	1500
2904	2021-04-09T00:00:00	23.5	23.5	23.5	23.5	500
2905	2021-04-13T00:00:00	23.89	24.3	23.89	24.3	1500
2906	2021-04-14T00:00:00	24	24	24	24	1000
2907	2021-04-16T00:00:00	25.37	25.37	25.37	25.37	500
2908	2021-04-22T00:00:00	23.85	24.38	23.85	24.12	1000
2909	2021-04-23T00:00:00	23.3	24.28	23	23.23	8500
2910	2021-04-26T00:00:00	23.7	23.7	23.7	23.7	500
2911	2021-04-27T00:00:00	24.3	25	24.3	24.5	6000
2912	2021-04-28T00:00:00	24.2	24.2	24.1	24.1	3000
2913	2021-04-29T00:00:00	24.9	24.9	24.9	24.9	500
2914	2021-04-30T00:00:00	23.7	25.84	23.7	24.77	3000
2915	2021-05-03T00:00:00	22.92	24.5	22.92	23.01	2000
2916	2021-05-04T00:00:00	23.1	24	23.1	23.6	46000
2917	2021-05-05T00:00:00	23.41	23.5	23.41	23.5	1500
2918	2021-05-17T00:00:00	24.99	24.99	24.99	24.99	500
2919	2021-05-18T00:00:00	23.5	24.89	23.12	23.6	43500
2920	2021-05-21T00:00:00	23.7	24.38	23.7	24.38	2500
2921	2021-05-24T00:00:00	24.3	24.68	24	24	815500
2922	2021-05-25T00:00:00	24.5	25	24.5	24.7	816500
2923	2021-05-26T00:00:00	25	25.12	24.7	25.12	15000
2924	2021-05-27T00:00:00	24.4	25.12	24.25	24.25	78000
2925	2021-05-28T00:00:00	24.25	24.25	24.1	24.1	1000
2926	2021-05-31T00:00:00	24.41	24.41	24.41	24.41	500
2927	2021-06-01T00:00:00	24.01	25.37	24.01	25.19	5500
2928	2021-06-02T00:00:00	25.35	25.35	25.35	25.35	500
2929	2021-06-03T00:00:00	24.5	24.95	24.5	24.66	4000
2930	2021-06-04T00:00:00	25.25	25.37	25.25	25.33	1500
2931	2021-06-07T00:00:00	25	25	25	25	2000
2932	2021-06-08T00:00:00	24.26	25.34	24.26	25.34	1000
2933	2021-06-09T00:00:00	25	25	25	25	3000
2934	2021-06-10T00:00:00	26.5	26.68	25.7	25.9	8000
2935	2021-06-11T00:00:00	25.4	26.5	25.1	25.7	4500
2936	2021-06-14T00:00:00	26.45	26.45	25.7	26.35	2500
2937	2021-06-15T00:00:00	26.5	28.32	26.5	28.32	36500
2938	2021-06-16T00:00:00	29	29.8	28.5	28.5	24000
2939	2021-06-17T00:00:00	28	28.5	26.4	26.56	56500
2940	2021-06-18T00:00:00	27	27.28	26.5	27.01	21000
2941	2021-06-21T00:00:00	27	27.3	27	27	25000
2942	2021-06-22T00:00:00	28	28.61	27.31	27.99	5000
2943	2021-06-23T00:00:00	27.27	30.08	27.27	30.08	63500
2944	2021-06-24T00:00:00	30.11	31.99	30.11	31.1	18000
2945	2021-06-25T00:00:00	30.21	32.49	28.78	29.72	72000
2946	2021-06-28T00:00:00	29.95	29.95	28	28.09	6000
2947	2021-06-29T00:00:00	27.42	29.77	27.42	29.66	6500
2948	2021-06-30T00:00:00	29.65	29.65	29.65	29.65	500
2949	2021-07-01T00:00:00	28.05	31.87	28.05	31.87	40500
2950	2021-07-02T00:00:00	34.24	34.26	34.24	34.26	29500
2951	2021-07-05T00:00:00	36.64	36.64	34.5	34.6	79500
2952	2021-07-06T00:00:00	34.9	35.85	33.7	34.91	34500
2953	2021-07-07T00:00:00	34.45	34.49	32.7	33.4	7000
2954	2021-07-08T00:00:00	34	35.9	34	35.9	37000
2955	2021-07-09T00:00:00	37.95	37.95	36	36.47	44500
2956	2021-07-12T00:00:00	39.2	39.2	37	39.19	128000
2957	2021-07-13T00:00:00	41	41.75	37	38.95	127500
2958	2021-07-14T00:00:00	38.97	38.97	36.03	36.23	113000
2959	2021-07-15T00:00:00	36	36.35	35.78	36.02	61500
2960	2021-07-16T00:00:00	35.7	35.7	35.7	35.7	500
2961	2021-07-19T00:00:00	35.5	36	34.81	35.41	20000
2962	2021-07-23T00:00:00	36.5	36.5	36	36.01	47500
2963	2021-07-26T00:00:00	35.5	37.73	34.6	35.83	94000
2964	2021-07-27T00:00:00	35.52	35.99	34	34.85	34500
2965	2021-07-28T00:00:00	34.52	37.24	34.5	34.58	12000
2966	2021-07-29T00:00:00	34.02	36.24	33.61	34.47	32500
2967	2021-07-30T00:00:00	35	35	32.5	33.83	16000
2968	2021-08-02T00:00:00	33.5	34	32.61	33.87	8000
2969	2021-08-03T00:00:00	31.76	36.41	31.76	36.41	68500
2970	2021-08-04T00:00:00	36.8	37.19	35.52	36.37	65500
2971	2021-08-05T00:00:00	36.5	39.09	35.71	38.15	196500
2972	2021-08-06T00:00:00	39.85	41.01	39.85	41.01	152000
2973	2021-08-09T00:00:00	43	43	37.94	38.08	123000
2974	2021-08-10T00:00:00	38	39	36.3	36.99	45500
2975	2021-08-11T00:00:00	36.51	39.76	36.51	39.76	186000
2976	2021-08-12T00:00:00	39.99	41.1	39	39.15	82500
2977	2021-08-13T00:00:00	39.5	39.5	38.9	39	13000
2978	2021-08-16T00:00:00	37.6	37.6	36.08	36.37	25500
2979	2021-08-17T00:00:00	36.5	37.68	36.5	37.68	9500
2980	2021-08-20T00:00:00	36.51	37.49	36.5	37.49	3500
2981	2021-08-23T00:00:00	38	38.38	37.99	38	6500
2982	2021-08-24T00:00:00	37.8	40.55	37.8	39.68	35000
2983	2021-08-26T00:00:00	39	42	37.52	39.18	65500
2984	2021-08-27T00:00:00	38.25	38.25	36.25	36.95	206500
2985	2021-08-30T00:00:00	36.51	37.7	36	37.69	10000
2986	2021-08-31T00:00:00	38.89	38.89	37.51	38.05	16000
2987	2021-09-01T00:00:00	37.52	38.49	37	37.81	20500
2988	2021-09-02T00:00:00	37.25	37.89	37	37.49	20000
2989	2021-09-03T00:00:00	38.28	38.28	37	37.54	15500
2990	2021-09-06T00:00:00	37.01	37.01	35.7	36.34	39000
2991	2021-09-07T00:00:00	37.95	37.95	36.5	37.28	9000
2992	2021-09-08T00:00:00	37.01	37.85	36.5	36.99	8000
2993	2021-09-09T00:00:00	36.99	37	36.45	36.84	5000
2994	2021-09-10T00:00:00	36.85	36.97	36.25	36.45	27000
2995	2021-09-13T00:00:00	37.48	37.48	36.25	36.78	4500
2996	2021-09-14T00:00:00	36.25	36.25	34.8	35.93	22500
2997	2021-09-15T00:00:00	36.38	36.38	35.3	35.99	5000
2998	2021-09-16T00:00:00	36.25	36.25	36.24	36.24	1000
2999	2021-09-17T00:00:00	36.79	37.75	35.75	36.34	10500
3000	2021-09-20T00:00:00	35.75	36.34	33.62	34.02	54000
3001	2021-09-21T00:00:00	34.45	34.99	33.33	33.77	18000
3002	2021-09-22T00:00:00	33	33.49	31.35	33.41	16000
3003	2021-09-23T00:00:00	32.51	33.88	32.02	33.5	12500
3004	2021-09-24T00:00:00	0	33.5	33.5	33.5	1000
3005	2021-09-27T00:00:00	32.51	33.75	32.51	33.37	3500
3006	2021-09-28T00:00:00	33.01	33.9	32	33.57	10500
3007	2021-09-29T00:00:00	32.75	33.5	31.55	33.28	46500
3008	2021-09-30T00:00:00	32.75	32.88	31.54	32.6	44000
3009	2021-10-01T00:00:00	33.45	33.5	33.01	33.42	4500
3010	2021-10-04T00:00:00	33.7	33.7	33.7	33.7	500
3011	2021-10-05T00:00:00	33	33	33	33	1000
3012	2021-10-06T00:00:00	32.6	32.6	30.65	31.42	23000
3013	2021-10-07T00:00:00	31.5	31.9	31.4	31.62	5000
3014	2021-10-08T00:00:00	32	32	31.85	31.85	2000
3015	2021-10-11T00:00:00	30.8	32.45	30.75	31.35	15000
3016	2021-10-12T00:00:00	30	30.79	30	30.58	4500
3017	2021-10-13T00:00:00	29.11	31.9	29.11	30.05	12000
3018	2021-10-14T00:00:00	31.45	31.45	31.45	31.45	500
3019	2021-10-15T00:00:00	30.6	31.59	30.6	31.24	3000
3020	2021-10-18T00:00:00	31.2	31.2	31.19	31.2	2500
3021	2021-10-20T00:00:00	32.11	32.11	31.55	31.74	1500
3022	2021-10-21T00:00:00	30.6	32.97	30.6	31.74	14000
3023	2021-10-22T00:00:00	31.05	32.9	31.05	32.9	4500
3024	2021-10-25T00:00:00	32	32	31.9	31.9	6000
3025	2021-10-26T00:00:00	32.01	32.7	31.55	31.89	7500
3026	2021-10-27T00:00:00	32.75	32.75	32.75	32.75	500
3027	2021-10-28T00:00:00	31.75	32.65	31.75	32.65	2500
3028	2021-10-29T00:00:00	32.5	32.99	32	32.99	3500
3029	2021-11-01T00:00:00	32.5	32.75	32.5	32.68	10500
3030	2021-11-02T00:00:00	33	33.25	32.7	32.9	6000
3031	2021-11-03T00:00:00	31.57	33.97	31.57	32.6	15000
3032	2021-11-04T00:00:00	32.61	34.01	32.61	33.99	9500
3033	2021-11-05T00:00:00	34.24	34.55	34.24	34.55	1500
3034	2021-11-08T00:00:00	33.55	36	33.55	35.04	33500
3035	2021-11-09T00:00:00	35	35.93	34.5	34.79	11500
3036	2021-11-10T00:00:00	34.02	35.2	34.02	35.2	3000
3037	2021-11-11T00:00:00	34.51	35	34	34.33	9000
3038	2021-11-12T00:00:00	33.75	34	33.75	34	1000
3039	2021-11-15T00:00:00	34	34.74	33.52	34.74	3500
3040	2021-11-16T00:00:00	34	36.5	34	36.5	42000
3041	2021-11-18T00:00:00	34.61	37.49	34.61	37.49	3500
3042	2021-11-19T00:00:00	36.5	37.89	35.02	37.89	4000
3043	2021-11-22T00:00:00	36.5	37.18	35.05	36.17	9000
3044	2021-11-23T00:00:00	34.07	36.64	33.46	34.27	5500
3045	2021-11-24T00:00:00	32.02	33.99	32.02	33.75	4500
3046	2021-11-25T00:00:00	32.01	33.64	32.01	33.59	3000
3047	2021-11-26T00:00:00	33.9	33.9	33.9	33.9	500
3048	2021-11-29T00:00:00	33.95	34	33.95	34	5000
3049	2021-11-30T00:00:00	32.22	33.89	32.22	33.25	3000
3050	2021-12-01T00:00:00	34	35.74	34	35.74	26000
3051	2021-12-02T00:00:00	38	38	33.51	35.65	39500
3052	2021-12-03T00:00:00	34.01	36.79	34	36.06	17000
3053	2021-12-06T00:00:00	33.53	38.17	33.53	36.69	3500
3054	2021-12-07T00:00:00	36.49	36.49	36.1	36.1	1000
3055	2021-12-08T00:00:00	34.43	35.99	34.43	35.76	3500
3056	2021-12-09T00:00:00	33.72	35.48	33.72	35.48	7500
3057	2021-12-15T00:00:00	36.95	36.95	34	35.41	14000
3058	2021-12-16T00:00:00	33.32	36.7	33.32	36	4500
3059	2021-12-20T00:00:00	34.75	34.75	34.75	34.75	500
3060	2021-12-21T00:00:00	34.88	34.88	34.31	34.31	1000
3061	2021-12-22T00:00:00	34.11	35.94	32.51	34.96	64500
3062	2021-12-23T00:00:00	33.8	35	33.8	34.97	10000
3063	2021-12-24T00:00:00	34.16	34.96	33.61	34.1	8500
3064	2021-12-27T00:00:00	33.5	33.5	33.5	33.5	1000
3065	2021-12-28T00:00:00	32.91	33.5	32.73	32.95	7000
3066	2021-12-29T00:00:00	31.41	35.35	31.41	32.53	41500
3067	2021-12-30T00:00:00	33	33.47	32.6	33.25	7500
3068	2021-12-31T00:00:00	33.4	33.5	32.36	32.41	2000
3069	2022-01-03T00:00:00	33.2	33.96	33	33.9	5500
3070	2022-01-04T00:00:00	34.9	35.75	34.55	35.27	35000
3071	2022-01-05T00:00:00	36	37	36	36.85	29500
3072	2022-01-06T00:00:00	36.5	36.5	34.71	36.13	9500
3073	2022-01-07T00:00:00	35.99	35.99	33.43	33.43	83500
3074	2022-01-10T00:00:00	31.2	33.4	31.1	32.59	64500
3075	2022-01-11T00:00:00	32.06	33.58	32.06	32.79	25000
3076	2022-01-12T00:00:00	32.13	33.47	32	32.71	70500
3077	2022-01-13T00:00:00	32.25	33.7	32.25	33.06	16500
3078	2022-01-14T00:00:00	31.06	32.5	31.06	32.44	34500
3079	2022-01-17T00:00:00	31.3	32.94	31.01	32.4	18500
3080	2022-01-18T00:00:00	32	32.74	32	32.29	15500
3081	2022-01-19T00:00:00	32.3	33.29	32.3	33.03	17500
3082	2022-01-20T00:00:00	33	34.13	32.75	34.13	33000
3083	2022-01-21T00:00:00	32.01	33.99	32.01	33.83	3000
3084	2022-01-25T00:00:00	35.55	35.55	34.8	34.94	61500
3085	2022-01-26T00:00:00	35	35.3	34.5	35.11	30500
3086	2022-01-27T00:00:00	35	35	35	35	38000
3087	2022-01-28T00:00:00	36.3	36.5	35.7	35.7	11000
3088	2022-01-31T00:00:00	34.25	35.7	34.02	35.23	108000
3089	2022-02-01T00:00:00	35.4	36.2	35.4	36	47000
3090	2022-02-02T00:00:00	35.5	37.6	35.5	37.38	54000
3091	2022-02-03T00:00:00	36	36.98	36	36.98	4000
3092	2022-02-04T00:00:00	37.7	37.85	37.7	37.85	2000
3093	2022-02-07T00:00:00	37	37	37	37	1500
3094	2022-02-14T00:00:00	35.02	35.25	35.02	35.02	2500
3095	2022-02-15T00:00:00	35.02	35.02	35.01	35.01	6500
3096	2022-02-16T00:00:00	34	35.1	34	35.1	8000
3097	2022-02-18T00:00:00	35.89	36.5	35.89	36.42	5500
3098	2022-02-21T00:00:00	36.45	36.55	36.45	36.45	5500
3099	2022-02-23T00:00:00	36	36.45	36	36	13500
3100	2022-02-24T00:00:00	33.61	34.8	33.31	34.5	27500
3101	2022-02-25T00:00:00	35.95	36	35.95	36	2000
3102	2022-03-01T00:00:00	34.51	34.51	34.51	34.51	500
3103	2022-03-02T00:00:00	34.56	34.56	34.55	34.55	2000
3104	2022-03-03T00:00:00	34.56	34.65	34.56	34.65	1500
3105	2022-03-07T00:00:00	34.49	34.5	33.11	33.11	2500
3106	2022-03-08T00:00:00	33.5	33.5	33.5	33.5	1000
3107	2022-03-11T00:00:00	35.9	36.01	35.9	35.96	2500
3108	2022-03-14T00:00:00	36	38.44	36	37.23	16500
3109	2022-03-16T00:00:00	34.61	34.61	34.61	34.61	1000
3110	2022-03-17T00:00:00	37	37.2	36.75	37	3000
3111	2022-03-21T00:00:00	34.76	35.5	34.76	35.5	1500
3112	2022-03-22T00:00:00	35.5	36	35.5	36	13000
3113	2022-03-24T00:00:00	36	36.95	36	36.95	13000
3114	2022-03-25T00:00:00	37	37	36	36	1000
3115	2022-03-29T00:00:00	36	36	36	36	500
3116	2022-03-30T00:00:00	36	36	36	36	500
3117	2022-03-31T00:00:00	37.46	37.46	36.8	36.9	11000
3118	2022-04-01T00:00:00	37	37.6	37	37.18	18000
3119	2022-04-04T00:00:00	37.49	37.49	37.49	37.49	500
3120	2022-04-05T00:00:00	37.5	37.6	37.5	37.6	1000
3121	2022-04-06T00:00:00	37.7	38.5	37.7	38	2000
3122	2022-04-07T00:00:00	38	40.4	38	40.4	7000
3123	2022-04-11T00:00:00	40	41.9	39	41.03	6500
3124	2022-04-12T00:00:00	41	41	40	40.77	10000
3125	2022-04-13T00:00:00	38.05	43.82	38.05	42.62	45000
3126	2022-04-14T00:00:00	42.99	44	42.5	42.5	21000
3127	2022-04-15T00:00:00	41.5	41.5	39.32	39.4	27000
3128	2022-04-18T00:00:00	39	41.5	36.56	38.46	11000
3129	2022-04-19T00:00:00	41.3	41.34	39.33	39.55	58500
3130	2022-04-20T00:00:00	38.16	38.25	37.5	37.75	14500
3131	2022-04-21T00:00:00	39	39	39	39	500
3132	2022-04-22T00:00:00	39	39.7	39	39.3	2000
3133	2022-04-25T00:00:00	40	40	37.01	38	22000
3134	2022-04-26T00:00:00	37.25	37.25	37	37	63500
3135	2022-04-27T00:00:00	37	37	37	37	7500
3136	2022-04-28T00:00:00	35.51	36.25	35.51	36.25	1000
3137	2022-05-06T00:00:00	38.59	38.59	38.59	38.59	500
3138	2022-05-10T00:00:00	37.75	38	37.75	37.98	7000
3139	2022-05-11T00:00:00	37.95	38	37.95	37.98	3500
3140	2022-05-12T00:00:00	37	37.5	37	37	85500
3141	2022-05-13T00:00:00	37	37	36.95	37	38000
3142	2022-05-16T00:00:00	34.35	35	34.35	35	1000
3143	2022-05-17T00:00:00	37	37.25	37	37	39500
3144	2022-05-19T00:00:00	38	38	36	36.1	100500
3145	2022-05-24T00:00:00	38.73	38.73	37	37.05	23500
3146	2022-05-25T00:00:00	38	39.5	38	39.5	7500
3147	2022-05-26T00:00:00	39.5	40	39.5	40	12000
3148	2022-05-30T00:00:00	41.5	41.5	41.5	41.5	500
3149	2022-05-31T00:00:00	38.39	40	38.39	39.95	26000
3150	2022-06-01T00:00:00	0	39.95	39.95	39.95	500
3151	2022-06-02T00:00:00	38.02	39	38.02	39	2500
3152	2022-06-03T00:00:00	38.01	38.99	37	38.99	6000
3153	2022-06-06T00:00:00	38.6	38.99	38.6	38.6	5500
3154	2022-06-07T00:00:00	39.3	39.3	39.3	39.3	2000
3155	2022-06-08T00:00:00	39	39.5	39	39.5	3000
3156	2022-06-09T00:00:00	38.5	39	38.5	39	1500
3157	2022-06-13T00:00:00	39.94	39.94	39.94	39.94	500
3158	2022-06-16T00:00:00	39	39.74	38	39.74	4500
3159	2022-06-20T00:00:00	39	39.7	38	39.06	4000
3160	2022-06-22T00:00:00	39	39	39	39	2000
3161	2022-06-23T00:00:00	0	39	39	39	500
3162	2022-06-27T00:00:00	36.75	38	36.75	38	2500
3163	2022-06-28T00:00:00	37	37	36.8	36.8	1500
3164	2022-06-29T00:00:00	38.49	38.49	38.49	38.49	500
3165	2022-07-01T00:00:00	38.55	38.55	38	38	5500
3166	2022-07-04T00:00:00	38	38.1	38	38.1	2500
3167	2022-07-14T00:00:00	37.8	37.8	37.8	37.8	500
3168	2022-07-15T00:00:00	38	38	38	38	7000
3169	2022-07-18T00:00:00	38	38	38	38	2000
3170	2022-07-19T00:00:00	37.5	38	37.5	38	20000
3171	2022-07-25T00:00:00	39	39	38.75	38.94	2500
3172	2022-07-26T00:00:00	39	39	38.94	39	11000
3173	2022-07-27T00:00:00	39.1	39.1	39.1	39.1	500
3174	2022-07-28T00:00:00	37.25	37.25	37.25	37.25	500
3175	2022-07-29T00:00:00	37	37	37	37	1500
3176	2022-08-01T00:00:00	34.61	37	34.61	35.05	4000
3177	2022-08-02T00:00:00	37.5	37.5	33.06	35	2000
3178	2022-08-04T00:00:00	37.25	37.25	37.25	37.25	500
3179	2022-08-15T00:00:00	37.25	37.25	37.25	37.25	500
3180	2022-08-16T00:00:00	37.8	37.8	37.8	37.8	500
3181	2022-08-17T00:00:00	35.26	37.4	35.25	36.9	5500
3182	2022-08-19T00:00:00	35.26	35.75	35	35.06	5000
3183	2022-08-22T00:00:00	35.07	35.27	35.06	35.06	10500
3184	2022-08-23T00:00:00	35.49	37.68	34.07	37.38	46000
3185	2022-08-24T00:00:00	38.88	39.97	37.38	39.39	3500
3186	2022-08-31T00:00:00	36.44	38.8	36.44	38.6	3500
3187	2022-09-01T00:00:00	36.55	36.55	35.71	35.71	14000
3188	2022-09-02T00:00:00	34.58	35.9	33.04	33.04	66500
3189	2022-09-05T00:00:00	33.04	33.04	32	32.91	13500
3190	2022-09-06T00:00:00	32.91	32.91	30.45	30.45	194000
3191	2022-09-07T00:00:00	30.44	30.44	28.17	28.17	242500
3192	2022-09-08T00:00:00	27.98	27.98	26.06	26.86	374500
3193	2022-09-09T00:00:00	26.8	27.7	26.62	26.74	164500
3194	2022-09-12T00:00:00	26.75	27.19	26.75	26.94	9000
3195	2022-09-13T00:00:00	26.94	26.96	25.21	26.6	21500
3196	2022-09-14T00:00:00	26.7	27	26.7	27	8500
3197	2022-09-15T00:00:00	27	27	26.51	26.62	13000
3198	2022-09-16T00:00:00	26.62	26.89	26.25	26.65	5500
3199	2022-09-19T00:00:00	26.65	26.65	26.5	26.5	1500
3200	2022-09-20T00:00:00	26.5	26.79	26.5	26.51	3500
3201	2022-09-21T00:00:00	26.51	26.51	24.6	25.1	27500
3202	2022-09-22T00:00:00	25.1	25.45	24.5	25.45	2000
3203	2022-09-23T00:00:00	25.45	25.45	25.1	25.1	6000
3204	2022-09-26T00:00:00	25.9	25.9	25.5	25.5	2500
3205	2022-09-27T00:00:00	25.41	25.41	24.52	24.75	19000
3206	2022-09-28T00:00:00	24.61	24.75	24.5	24.75	4000
3207	2022-09-29T00:00:00	24.8	24.8	24.75	24.75	2000
3208	2022-10-03T00:00:00	25	25	25	25	500
3209	2022-10-04T00:00:00	24.15	24.98	24.1	24.98	5000
3210	2022-10-06T00:00:00	24.11	24.5	24.11	24.5	1500
3211	2022-10-07T00:00:00	24.11	24.15	24.1	24.15	2500
3212	2022-10-10T00:00:00	25.45	25.48	24.11	25.21	11000
3213	2022-10-11T00:00:00	25.05	25.05	25	25	3000
3214	2022-10-13T00:00:00	25	25.98	24.5	25.98	24500
3215	2022-10-17T00:00:00	24.66	25.46	24.65	25.46	16500
3216	2022-10-18T00:00:00	25.34	25.59	24.8	24.93	4500
3217	2022-10-20T00:00:00	25.68	25.68	25.68	25.68	2000
3218	2022-10-21T00:00:00	26.43	26.43	26.43	26.43	1000
3219	2022-10-25T00:00:00	25	25.84	25	25.16	5500
3220	2022-10-26T00:00:00	25	25.16	24.5	25.1	2500
3221	2022-10-27T00:00:00	0	25.1	25.1	25.1	1000
3222	2022-10-28T00:00:00	24.25	24.88	24.02	24.88	1500
3223	2022-10-31T00:00:00	25.24	25.24	25.24	25.24	500
3224	2022-11-01T00:00:00	25.24	26	25.24	25.85	19000
3225	2022-11-04T00:00:00	24.31	25.34	24.3	25.34	4000
3226	2022-11-07T00:00:00	25.79	25.79	25.49	25.5	2000
3227	2022-11-08T00:00:00	25.5	25.79	25.5	25.79	15000
3228	2022-11-10T00:00:00	25.1	25.73	25.1	25.73	1000
3229	2022-11-11T00:00:00	26.24	26.24	26.24	26.24	500