_id	Date	Open	High	Low	Close	Volume
1	2005-03-07T00:00:00	10	240	200	214.1	1674000
2	2005-03-08T00:00:00	214.1	219.7	205	208	1193200
3	2005-03-09T00:00:00	208	218	209	212	831900
4	2005-03-10T00:00:00	212	220	208.1	208.1	435900
5	2005-03-11T00:00:00	208.1	213	206	207	207200
6	2005-03-14T00:00:00	207	211.4	205	205	234900
7	2005-03-15T00:00:00	205	206.95	194.75	194.75	180800
8	2005-03-16T00:00:00	194.75	190	185.05	185.05	270400
9	2005-03-17T00:00:00	185.05	175.8	175.8	175.8	48300
10	2005-03-18T00:00:00	175.8	169.9	167.05	167.05	77600
11	2005-03-21T00:00:00	167.05	158.7	158.7	158.7	5600
12	2005-03-22T00:00:00	158.7	150.8	150.8	150.8	6200
13	2005-03-24T00:00:00	150.8	143.3	143.3	143.3	2800
14	2005-03-25T00:00:00	143.3	136.15	136.15	136.15	3200
15	2005-03-28T00:00:00	136.15	136.15	129.35	129.35	269800
16	2005-03-29T00:00:00	129.35	135.9	122.9	132.5	343000
17	2005-03-30T00:00:00	132.5	142.4	140.1	142.4	221900
18	2005-03-31T00:00:00	142.4	153.05	135.3	135.3	451700
19	2005-04-01T00:00:00	135.3	134.9	128.55	132.1	179000
20	2005-04-04T00:00:00	132.1	142	135.1	142	202700
21	2005-04-05T00:00:00	142	152.65	140.5	146.45	527100
22	2005-04-06T00:00:00	146.45	157.4	142.5	157.4	747700
23	2005-04-07T00:00:00	157.4	169	158	167.5	932300
24	2005-04-08T00:00:00	167.5	169.9	159.15	159.9	520900
25	2005-04-11T00:00:00	159.9	163.4	151.95	151.95	224200
26	2005-04-12T00:00:00	151.95	144.4	144.4	144.4	4300
27	2005-04-13T00:00:00	144.4	148.5	137.2	144.9	662000
28	2005-04-14T00:00:00	144.9	147	138	142.65	323200
29	2005-04-15T00:00:00	142.65	146.85	141.1	144.65	256300
30	2005-04-18T00:00:00	144.65	144	138.3	139	211400
31	2005-04-19T00:00:00	139	139.7	132.05	132.05	148800
32	2005-04-20T00:00:00	132.05	132.9	125.45	128.5	341100
33	2005-04-21T00:00:00	128.5	136	128	130.5	356700
34	2005-04-25T00:00:00	130.5	134.8	125.25	125.3	234000
35	2005-04-26T00:00:00	125.3	126	121.05	123.75	230700
36	2005-04-27T00:00:00	123.75	125.5	122	123.5	207400
37	2005-04-28T00:00:00	123.5	124	119.55	119.6	109300
38	2005-04-29T00:00:00	119.6	119.5	113.65	115.45	215100
39	2005-05-02T00:00:00	115.45	117.8	109.7	109.95	257600
40	2005-05-03T00:00:00	109.95	113.45	105	112.6	550400
41	2005-05-04T00:00:00	112.6	118.2	111.95	118.2	621100
42	2005-05-05T00:00:00	118.2	124.1	119	124.1	415000
43	2005-05-06T00:00:00	124.1	130.3	128.6	130.3	143500
44	2005-05-09T00:00:00	130.3	136.8	132.5	136.8	406900
45	2005-05-10T00:00:00	136.8	143.5	137	140.85	998500
46	2005-05-11T00:00:00	140.85	142.9	133.85	135.7	690800
47	2005-05-12T00:00:00	135.7	137.9	128.95	128.95	452700
48	2005-05-13T00:00:00	128.95	132	125.3	129	337800
49	2005-05-16T00:00:00	129	131	123.75	125.8	236400
50	2005-05-17T00:00:00	125.8	127.65	124.8	126.05	189600
51	2005-05-18T00:00:00	126.05	128.45	123.5	124.7	163700
52	2005-05-19T00:00:00	124.7	126.2	122	122	189500
53	2005-05-20T00:00:00	122	121.25	117	117.25	196100
54	2005-05-23T00:00:00	117.25	114	111.4	111.4	97300
55	2005-05-24T00:00:00	111.4	116.95	106	116.95	405600
56	2005-05-25T00:00:00	116.95	122.75	117.5	121.45	524000
57	2005-05-26T00:00:00	121.45	126	115.4	115.4	551000
58	2005-05-27T00:00:00	115.4	119.4	111.5	116	614200
59	2005-05-30T00:00:00	116	121.8	116	121.8	494700
60	2005-05-31T00:00:00	121.8	127.85	123.1	127.85	781800
61	2005-06-01T00:00:00	127.85	134.2	131.5	134.2	440300
62	2005-06-02T00:00:00	134.2	140.9	140.9	140.9	107100
63	2005-06-03T00:00:00	140.9	147	134	134.25	1371500
64	2005-06-06T00:00:00	134.25	134.9	127.55	132	672400
65	2005-06-07T00:00:00	132	138.6	137.1	138.6	404900
66	2005-06-08T00:00:00	138.6	145	135	138.4	1264600
67	2005-06-09T00:00:00	138.4	142.5	137.05	137.8	615400
68	2005-06-10T00:00:00	137.8	138.95	135.1	136.5	344400
69	2005-06-13T00:00:00	136.5	140	137.6	138	369000
70	2005-06-14T00:00:00	138	138.4	135.1	135.7	228400
71	2005-06-15T00:00:00	135.7	137.9	135.55	136.3	234200
72	2005-06-16T00:00:00	136.3	143.1	135	140	1858400
73	2005-06-17T00:00:00	140	147	139.1	147	2731300
74	2005-06-20T00:00:00	147	154.35	151	154.35	880600
75	2005-06-21T00:00:00	154.35	162.05	150.6	160.7	3708900
76	2005-06-22T00:00:00	160.7	167.25	155.5	159.2	6718200
77	2005-06-23T00:00:00	159.2	160.75	153.25	156.5	3794300
78	2005-06-24T00:00:00	156.5	160.5	154.85	155.45	1993600
79	2005-06-27T00:00:00	155.45	159.9	152.5	156.5	2828900
80	2005-06-28T00:00:00	156.5	163	156.9	159.85	3004800
81	2005-06-29T00:00:00	159.85	162.4	158.8	159.5	2058000
82	2005-06-30T00:00:00	159.5	161.4	158	158	1024100
83	2005-07-01T00:00:00	158	161.45	158.5	159	1226000
84	2005-07-04T00:00:00	159	161	158.5	158.85	559400
85	2005-07-05T00:00:00	158.85	160.65	158.5	159.4	905100
86	2005-07-06T00:00:00	159.4	161.85	158.8	160.2	1368000
87	2005-07-07T00:00:00	160.2	168.2	162.25	168.2	2443600
88	2005-07-08T00:00:00	168.2	176.6	170	176.6	2457100
89	2005-07-11T00:00:00	176.6	182.8	172.5	175	3926000
90	2005-07-12T00:00:00	175	178.25	170	171.45	1563300
91	2005-07-13T00:00:00	171.45	174.5	171	172	1062400
92	2005-07-14T00:00:00	172	174	170	170.7	431000
93	2005-07-15T00:00:00	170.7	173.75	169.15	171.9	664000
94	2005-07-18T00:00:00	171.9	172	167.15	168	420200
95	2005-07-19T00:00:00	168	167.6	159.6	162.25	877100
96	2005-07-20T00:00:00	162.25	166.4	162	166.4	787000
97	2005-07-21T00:00:00	166.4	169	164.5	165.5	997200
98	2005-07-22T00:00:00	165.5	166.6	163	164.05	311400
99	2005-07-25T00:00:00	164.05	165.8	161.3	161.9	288300
100	2005-07-26T00:00:00	161.9	161.9	159.85	160.05	225700
101	2005-07-27T00:00:00	160.05	160.5	157.5	157.5	147400
102	2005-07-28T00:00:00	157.5	161.8	153	154.4	556500
103	2005-07-29T00:00:00	154.4	156.5	152.3	154.5	597100
104	2005-08-01T00:00:00	154.5	158	155.3	156	341100
105	2005-08-02T00:00:00	156	158.65	155.5	157.8	578600
106	2005-08-03T00:00:00	157.8	165.65	157.6	165.65	1712500
107	2005-08-04T00:00:00	165.65	171.95	164.25	167	3162300
108	2005-08-05T00:00:00	167	169.5	159.55	165	1448500
109	2005-08-08T00:00:00	165	170.6	167	168.7	2186700
110	2005-08-09T00:00:00	168.7	170.25	165	165	1241500
111	2005-08-10T00:00:00	165	166.9	156.9	158.65	978400
112	2005-08-11T00:00:00	158.65	160	152.95	156	1133400
113	2005-08-12T00:00:00	156	163.7	154	162.7	1329800
114	2005-08-15T00:00:00	162.7	167.8	161.1	164.5	2690400
115	2005-08-16T00:00:00	164.5	165.45	162.6	163.65	824900
116	2005-08-17T00:00:00	163.65	165.95	163.3	163.7	1008400
117	2005-08-19T00:00:00	163.7	169	165.05	166	2256100
118	2005-08-22T00:00:00	166	172.7	168.55	171.5	2802300
119	2005-08-23T00:00:00	171.5	179.95	170.7	177.5	4849000
120	2005-08-24T00:00:00	177.5	180.45	175	177.4	3108200
121	2005-08-25T00:00:00	177.4	180.4	177.25	178	2608200
122	2005-08-26T00:00:00	178	179	177.6	178.2	757400
123	2005-08-29T00:00:00	178.2	183.45	178.05	183.35	2686700
124	2005-08-30T00:00:00	183.35	190.2	182.7	188.7	3891600
125	2005-08-31T00:00:00	188.7	196.25	190.5	196.25	4525200
126	2005-09-01T00:00:00	196.25	199.8	192	195	3673200
127	2005-09-02T00:00:00	195	199	185.3	190.8	3717300
128	2005-09-05T00:00:00	190.8	193.5	185	185.7	1775000
129	2005-09-06T00:00:00	185.7	186	176.5	176.5	1705900
130	2005-09-07T00:00:00	176.5	179.5	175	176.5	1082800
131	2005-09-08T00:00:00	176.5	179.45	176.5	178.9	1028700
132	2005-09-09T00:00:00	178.9	185.9	179.35	183.7	1514500
133	2005-09-12T00:00:00	183.7	181.65	175	177.05	1024500
134	2005-09-13T00:00:00	177.05	179.8	173	178.4	930400
135	2005-09-14T00:00:00	178.4	181.55	178.55	178.65	868300
136	2005-09-15T00:00:00	178.65	180.95	177.5	178	470100
137	2005-09-16T00:00:00	178	179.45	175.25	177	455400
138	2005-09-19T00:00:00	177	178.25	175.15	177	323800
139	2005-09-20T00:00:00	177	178.75	176	176.5	170000
140	2005-09-21T00:00:00	176.5	182.1	176.5	181.55	966400
141	2005-09-22T00:00:00	181.55	184.8	179.15	180	829500
142	2005-09-23T00:00:00	180	182.25	178	179.2	333900
143	2005-09-26T00:00:00	179.2	181	178.15	179	294800
144	2005-09-27T00:00:00	179	180.45	177.8	178	160100
145	2005-09-28T00:00:00	178	179.25	177.05	178.4	224000
146	2005-09-29T00:00:00	178.4	180	178.5	178.7	253700
147	2005-09-30T00:00:00	178.7	180	178.5	179.05	234500
148	2005-10-03T00:00:00	179.05	181.6	179	179.25	204500
149	2005-10-04T00:00:00	179.25	181.25	179	179	232900
150	2005-10-05T00:00:00	179	182.5	179.3	181	529300
151	2005-10-06T00:00:00	181	182.7	181	182.5	247000
152	2005-10-07T00:00:00	182.5	184.5	181.1	182.6	233900
153	2005-10-10T00:00:00	177.6	182	178.05	180	278800
154	2005-10-11T00:00:00	180	189	180.6	189	797600
155	2005-10-12T00:00:00	189	198.45	193	198.45	1066200
156	2005-10-13T00:00:00	198.45	207.7	199.5	200	1605900
157	2005-10-14T00:00:00	200	210	200.6	208.35	1825300
158	2005-10-17T00:00:00	208.35	218.75	207.1	218.25	1924800
159	2005-10-18T00:00:00	218.25	229.15	217	222	3100000
160	2005-10-19T00:00:00	222	233.1	224	233.1	2380900
161	2005-10-20T00:00:00	233.1	239.7	222.5	236	2565500
162	2005-10-21T00:00:00	236	235.4	226.2	226.2	1462700
163	2005-10-24T00:00:00	226.2	237.5	218.1	237.5	1245200
164	2005-10-25T00:00:00	237.5	249.2	225.65	249.2	2847000
165	2005-10-26T00:00:00	249.2	248	236.75	236.75	1263600
166	2005-10-27T00:00:00	236.75	248.55	232	243	1157500
167	2005-10-31T00:00:00	243	249.7	236	246	585500
168	2005-11-02T00:00:00	246	258.3	246	258.3	1834000
169	2005-11-07T00:00:00	258.3	271.2	258.5	271.2	1233200
170	2005-11-08T00:00:00	271.2	281.9	272.5	277	1468200
171	2005-11-10T00:00:00	277	284	263.15	263.2	1561500
172	2005-11-11T00:00:00	263.2	274	254.55	270	1731600
173	2005-11-14T00:00:00	270	273.8	266.3	271.45	1018900
174	2005-11-15T00:00:00	271.45	274	266.5	267	1057400
175	2005-11-16T00:00:00	267	270.5	260	261	552000
176	2005-11-17T00:00:00	261	265	252.05	252.05	609800
177	2005-11-18T00:00:00	252.05	255.75	248.05	250.15	604700
178	2005-11-21T00:00:00	250.15	253	244.45	244.5	309700
179	2005-11-22T00:00:00	244.5	246.4	235.4	243.5	928900
180	2005-11-23T00:00:00	243.5	253	246	250	973500
181	2005-11-24T00:00:00	250	252.5	244	244.95	492900
182	2005-11-25T00:00:00	244.95	247	242.5	244	261300
183	2005-11-28T00:00:00	244	246.2	240.2	240.85	353000
184	2005-11-29T00:00:00	240.85	244.45	239.5	243.5	768800
185	2005-11-30T00:00:00	243.5	246.8	238	239.25	831100
186	2005-12-01T00:00:00	239.25	251.2	240	251.2	1014100
187	2005-12-02T00:00:00	251.2	263.75	250	263.75	2599700
188	2005-12-05T00:00:00	263.75	276.9	266.1	276.9	1737400
189	2005-12-06T00:00:00	276.9	280	266.15	267.55	1654200
190	2005-12-07T00:00:00	267.55	280.9	267.35	280.9	2028900
191	2005-12-08T00:00:00	280.9	294.9	279.55	294.9	2361500
192	2005-12-09T00:00:00	294.9	308	295	297.5	1582900
193	2005-12-12T00:00:00	297.5	302.5	286.4	288	1311700
194	2005-12-13T00:00:00	288	302.4	285	302.4	2050700
195	2005-12-14T00:00:00	302.4	317.5	302	317.5	4376300
196	2005-12-15T00:00:00	317.5	332.5	315	321.8	3490200
197	2005-12-16T00:00:00	321.8	334.35	318	333	2388900
198	2005-12-19T00:00:00	333	343	325	326.5	2575300
199	2005-12-20T00:00:00	326.5	331.9	321.5	327.4	2185200
200	2005-12-21T00:00:00	327.4	329.8	318.6	320	981800
201	2005-12-22T00:00:00	320	324.7	315.05	316	632100
202	2005-12-23T00:00:00	316	318.45	310.3	312	868600
203	2005-12-26T00:00:00	312	313.25	298	300.5	908400
204	2005-12-27T00:00:00	300.5	315.5	299.95	315.5	1725800
205	2005-12-28T00:00:00	315.5	325.45	313	315	3199000
206	2005-12-29T00:00:00	315	323.75	312.1	318.7	2496300
207	2005-12-30T00:00:00	318.7	333	319.25	328.2	3250500
208	2006-01-02T00:00:00	328.2	344	327.35	343	2733000
209	2006-01-03T00:00:00	343	354.25	345.1	347.9	3090600
210	2006-01-04T00:00:00	347.9	354.45	345	345.5	1850800
211	2006-01-05T00:00:00	345.5	350.25	340.3	346	965600
212	2006-01-06T00:00:00	346	347.5	328.7	328.7	2421100
213	2006-01-09T00:00:00	328.7	333	318.25	331	2855700
214	2006-01-16T00:00:00	331	347.55	332.5	347.55	3271800
215	2006-01-17T00:00:00	347.55	359.5	348.5	355	2835600
216	2006-01-18T00:00:00	355	359.9	348	350.75	1356300
217	2006-01-19T00:00:00	350.75	361.5	346	351.05	1653000
218	2006-01-20T00:00:00	351.05	359.5	348.2	352	1333100
219	2006-01-23T00:00:00	352	364.9	353.65	361.5	1958400
220	2006-01-24T00:00:00	361.5	362.9	343.45	346.5	663500
221	2006-01-25T00:00:00	346.5	353.8	335.15	342	1173700
222	2006-01-26T00:00:00	342	354	342	352.5	1281500
223	2006-01-27T00:00:00	352.5	361.5	353	356.75	1176300
224	2006-01-30T00:00:00	356.75	362.5	356.5	357.95	973400
225	2006-01-31T00:00:00	357.95	365.05	356	359.9	1346800
226	2006-02-01T00:00:00	359.9	367	359	363.4	1994300
227	2006-02-02T00:00:00	363.4	375	360	371.55	2737400
228	2006-02-03T00:00:00	371.55	375	353	373.1	2148500
229	2006-02-06T00:00:00	373.1	374.5	367.35	373	1056100
230	2006-02-07T00:00:00	373	377	373	375	502400
231	2006-02-10T00:00:00	375	377	369	369	392000
232	2006-02-13T00:00:00	369	373	367	368.8	164600
233	2006-02-14T00:00:00	368.8	372.4	362	362.5	499300
234	2006-02-15T00:00:00	362.5	380.6	364	380.6	1427900
235	2006-02-16T00:00:00	380.6	399.6	381.5	399.6	1555700
236	2006-02-17T00:00:00	399.6	419.55	401	419.55	1240800
237	2006-02-20T00:00:00	419.55	437.45	422	428	207500
238	2006-02-21T00:00:00	428	433	412	420	850200
239	2006-02-22T00:00:00	420	418.45	399	402.9	107600
240	2006-02-23T00:00:00	402.9	419	396	419	452500
241	2006-02-24T00:00:00	415	421	395	399.8	144500
242	2006-02-27T00:00:00	399.8	404	379.85	379.85	99300
243	2006-02-28T00:00:00	379.85	395	369	391.5	396100
244	2006-03-01T00:00:00	391.5	399	380	382.5	182300
245	2006-03-02T00:00:00	382.5	389.95	375	375.5	147800
246	2006-03-03T00:00:00	375.5	385	366.05	375.9	498800
247	2006-03-06T00:00:00	375.9	376.05	357.15	357.15	116400
248	2006-03-07T00:00:00	357.15	360	339.3	358.95	146700
249	2006-03-08T00:00:00	358.95	364	341.05	341.05	98200
250	2006-03-09T00:00:00	341.05	342	324	329.95	202000
251	2006-03-10T00:00:00	329.95	332	313.5	315	149200
252	2006-03-13T00:00:00	315	329	309.05	314.95	312000
253	2006-03-14T00:00:00	314.95	330	311.2	329.9	186700
254	2006-03-15T00:00:00	329.9	334.75	321.1	323.5	104200
255	2006-03-16T00:00:00	323.5	339.65	321	338	120700
256	2006-03-17T00:00:00	338	354.9	338	354.9	233100
257	2006-03-20T00:00:00	354.9	372.6	360	372	177800
258	2006-03-21T00:00:00	372	385	372.05	379	260200
259	2006-03-22T00:00:00	379	387	378	379.95	252200
260	2006-03-24T00:00:00	379.95	385	376	382	115000
261	2006-03-27T00:00:00	382	382	372	375.9	129400
262	2006-03-28T00:00:00	375.9	374.95	368.1	369	38000
263	2006-03-29T00:00:00	369	372.85	355	359	103000
264	2006-03-30T00:00:00	359	363	352.05	356.25	149300
265	2006-03-31T00:00:00	356.25	360	350	350	68800
266	2006-04-03T00:00:00	350	359.5	354.1	358	77100
267	2006-04-04T00:00:00	358	366.1	358	361.85	151900
268	2006-04-05T00:00:00	361.85	364	355	359	80400
269	2006-04-06T00:00:00	359	364.4	358	358	139000
270	2006-04-07T00:00:00	358	373	356	371	619000
271	2006-04-10T00:00:00	371	376.5	364.05	371.5	224500
272	2006-04-13T00:00:00	371.5	375.7	360	372.05	233500
273	2006-04-14T00:00:00	372.05	390.65	373.75	390.65	609700
274	2006-04-17T00:00:00	390.65	404.75	392	394.25	1354900
275	2006-04-18T00:00:00	394.25	398.4	382	383.9	279300
276	2006-04-19T00:00:00	383.9	388.7	364.75	373	207400
277	2006-04-20T00:00:00	373	378	365.05	369.3	115100
278	2006-04-21T00:00:00	369.3	368	358	361.1	89700
279	2006-04-24T00:00:00	361.1	363	356	357.05	62200
280	2006-04-25T00:00:00	357.05	362	348.05	359.5	67100
281	2006-04-26T00:00:00	359.5	375.05	356.05	368	151200
282	2006-04-27T00:00:00	368	366.9	351	356.6	124500
283	2006-04-28T00:00:00	356.6	359.5	339.5	345	134400
284	2006-05-02T00:00:00	345	355.5	350	353	148000
285	2006-05-03T00:00:00	353	365	353.15	359	233900
286	2006-05-04T00:00:00	359	367.5	351.2	360	284800
287	2006-05-05T00:00:00	360	362	358.1	360	78600
288	2006-05-08T00:00:00	360	365	359	361	462200
289	2006-05-09T00:00:00	361	364.85	352.15	353.5	414300
290	2006-05-10T00:00:00	353.5	357.95	346.5	349.1	172900
291	2006-05-11T00:00:00	349.1	352.9	342.15	345.1	65400
292	2006-05-12T00:00:00	345.1	350	342.1	344	68900
293	2006-05-15T00:00:00	344	344	326.8	326.8	119700
294	2006-05-16T00:00:00	326.8	327.9	310.5	310.5	215500
295	2006-05-17T00:00:00	310.5	326	310	326	164900
296	2006-05-18T00:00:00	326	331.5	315.05	320	74800
297	2006-05-19T00:00:00	320	326	316.25	322.25	69000
298	2006-05-22T00:00:00	322.25	326	317	321	26100
299	2006-05-23T00:00:00	321	320.5	315.25	317.5	12100
300	2006-05-24T00:00:00	317.5	324	316	320	47700
301	2006-05-25T00:00:00	320	321.95	316	316	17000
302	2006-05-26T00:00:00	316	318	313.7	318	25100
303	2006-05-29T00:00:00	318	320	310.95	316.5	65400
304	2006-05-30T00:00:00	316.5	321.9	308.05	320	53100
305	2006-05-31T00:00:00	320	324	310	310	46100
306	2006-06-01T00:00:00	310	315	305	312.95	214900
307	2006-06-02T00:00:00	312.95	313.75	305	313	56200
308	2006-06-05T00:00:00	313	314	312	313.25	20400
309	2006-06-06T00:00:00	313.25	324	310	315.5	91600
310	2006-06-07T00:00:00	315.5	317.5	308	309.5	47100
311	2006-06-08T00:00:00	309.5	305.5	294.05	294.05	49100
312	2006-06-09T00:00:00	294.05	300	281.05	294.1	38400
313	2006-06-12T00:00:00	294.1	299	289.9	290	26500
314	2006-06-13T00:00:00	290	291.5	275.5	275.5	44000
315	2006-06-14T00:00:00	275.5	288	261.75	274	108700
316	2006-06-15T00:00:00	274	287.7	277	287.7	74500
317	2006-06-16T00:00:00	287.7	302.05	293.1	302.05	47800
318	2006-06-19T00:00:00	302.05	317.15	311.05	317.15	44800
319	2006-06-20T00:00:00	317.15	326.9	314	318.1	102000
320	2006-06-21T00:00:00	318.1	320	310	314.95	24700
321	2006-06-22T00:00:00	314.95	314.5	308.25	309	78900
322	2006-06-23T00:00:00	309	312	303.1	305.5	35700
323	2006-06-26T00:00:00	305.5	310	290.25	295	44000
324	2006-06-27T00:00:00	295	298	290	293	18400
325	2006-06-28T00:00:00	293	307.65	292.05	307.65	17500
326	2006-06-29T00:00:00	307.65	323	316	323	38500
327	2006-06-30T00:00:00	323	334.2	318	323	81400
328	2006-07-03T00:00:00	323	325	307	307.1	42300
329	2006-07-04T00:00:00	307.1	320	305	316	43400
330	2006-07-05T00:00:00	316	318	309.95	312.05	27800
331	2006-07-06T00:00:00	312.05	314.9	310	310	28100
332	2006-07-07T00:00:00	310	313.5	306	311	5500
333	2006-07-10T00:00:00	311	311	295.45	300	238800
334	2006-07-11T00:00:00	300	303	296.7	298	90000
335	2006-07-12T00:00:00	298	307.95	299.9	303	110900
336	2006-07-13T00:00:00	303	307.7	304.05	307	71500
337	2006-07-14T00:00:00	307	309.6	305.1	305.1	41200
338	2006-07-17T00:00:00	305.1	306.2	300.3	305.5	14200
339	2006-07-18T00:00:00	305.5	313.5	306.9	311.5	60600
340	2006-07-19T00:00:00	311.5	316.25	308	313	52600
341	2006-07-20T00:00:00	313	316.95	313	314.95	61700
342	2006-07-21T00:00:00	314.95	319	311	314	33500
343	2006-07-24T00:00:00	314	317	314.3	314.3	18600
344	2006-07-25T00:00:00	314.3	314.9	310.55	313	18200
345	2006-07-26T00:00:00	313	325.4	311.55	321.5	37500
346	2006-07-27T00:00:00	321.5	335	321.6	329	108400
347	2006-07-28T00:00:00	329	342	325.1	331.4	156600
348	2006-07-31T00:00:00	331.4	337	329	333.2	153500
349	2006-08-01T00:00:00	333.2	334	326	329	43800
350	2006-08-02T00:00:00	329	329.45	325	325	33400
351	2006-08-03T00:00:00	325	330	323.75	325.4	27700
352	2006-08-04T00:00:00	325.4	332.45	323.65	324	90200
353	2006-08-07T00:00:00	324	328.5	323.35	325	123000
354	2006-08-08T00:00:00	325	341.25	327	341.25	525300
355	2006-08-09T00:00:00	341.25	355.9	337	343	570700
356	2006-08-10T00:00:00	343	350	330	337	264600
357	2006-08-11T00:00:00	337	341.85	329	332	208900
358	2006-08-15T00:00:00	332	337.35	330.05	331	64200
359	2006-08-16T00:00:00	331	345.25	331	342.5	270800
360	2006-08-17T00:00:00	342.5	359.6	340	349.85	745000
361	2006-08-18T00:00:00	349.85	358.85	348.65	353.8	528800
362	2006-08-21T00:00:00	353.8	357.25	345	348	195800
363	2006-08-22T00:00:00	348	349.95	330.6	330.6	177300
364	2006-08-23T00:00:00	330.6	324.75	314.1	320	204200
365	2006-08-24T00:00:00	320	335.25	320.25	332.8	545600
366	2006-08-25T00:00:00	332.8	333	316.2	327	196800
367	2006-08-28T00:00:00	327	336	311.25	330	361700
368	2006-08-29T00:00:00	330	330.8	319	321	146000
369	2006-08-30T00:00:00	321	337.05	321	336.5	319600
370	2006-08-31T00:00:00	336.5	350	332.25	342.7	400200
371	2006-09-01T00:00:00	342.7	346	338	346	159000
372	2006-09-04T00:00:00	346	348.85	343.5	347.5	125700
373	2006-09-05T00:00:00	347.5	348	340	348	79000
374	2006-09-06T00:00:00	348	348.7	344.1	345	30100
375	2006-09-07T00:00:00	345	346.5	340	340	15500
376	2006-09-08T00:00:00	340	339.05	332.1	335	20900
377	2006-09-11T00:00:00	335	339	332	335	11800
378	2006-09-12T00:00:00	335	347	335.95	345	100300
379	2006-09-13T00:00:00	345	348	335	336	30400
380	2006-09-14T00:00:00	336	342	335.5	338.5	48400
381	2006-09-15T00:00:00	338.5	339.5	335	336.5	6800
382	2006-09-18T00:00:00	336.5	335.45	330	330	15200
383	2006-09-19T00:00:00	330	334	327	328	21100
384	2006-09-20T00:00:00	328	332.4	328	328	20200
385	2006-09-21T00:00:00	328	332	325.2	327	19300
386	2006-09-22T00:00:00	327	332	328.6	328.6	14800
387	2006-09-25T00:00:00	328.6	333	329	329	7700
388	2006-09-26T00:00:00	329	340	321.5	333.05	20200
389	2006-09-27T00:00:00	333.05	340	332.5	337	29700
390	2006-09-28T00:00:00	337	348	332.55	348	62700
391	2006-09-29T00:00:00	340	347	335	345	24100
392	2006-10-02T00:00:00	345	341.6	336	336	21200
393	2006-10-03T00:00:00	336	340.45	335	335	18700
394	2006-10-04T00:00:00	335	335	332	335	8800
395	2006-10-05T00:00:00	335	341	337	337	26000
396	2006-10-06T00:00:00	337	350	337	350	126900
397	2006-10-09T00:00:00	350	360	348	352	124200
398	2006-10-10T00:00:00	352	355.1	346.65	347	47400
399	2006-10-11T00:00:00	347	349.85	343	343	32900
400	2006-10-12T00:00:00	343	343.9	338.6	340	11200
401	2006-10-13T00:00:00	340	340.5	338	340	6100
402	2006-10-16T00:00:00	340	340	338	340	7400
403	2006-10-17T00:00:00	340	345.5	339.05	343.1	45000
404	2006-10-18T00:00:00	343.1	356	343	356	253200
405	2006-10-19T00:00:00	356	364.9	356	356	134400
406	2006-10-30T00:00:00	356	356.55	345	348	45900
407	2006-10-31T00:00:00	348	347	340	340	21100
408	2006-11-01T00:00:00	340	339	329	329	48200
409	2006-11-02T00:00:00	329	337	322	324	48000
410	2006-11-03T00:00:00	324	334	327	331	109000
411	2006-11-06T00:00:00	331	331.9	325.1	328	21600
412	2006-11-07T00:00:00	328	330	324.5	330	53800
413	2006-11-08T00:00:00	330	331.5	325.5	328	133300
414	2006-11-10T00:00:00	328	325.25	320	320	19900
415	2006-11-13T00:00:00	320	326.5	318.1	320	11400
416	2006-11-14T00:00:00	320	323.9	320	322.95	6900
417	2006-11-15T00:00:00	322.95	325	321.55	321.9	10900
418	2006-11-16T00:00:00	321.9	326.8	318.2	323.9	21800
419	2006-11-17T00:00:00	323.9	338.1	324	331	114400
420	2006-11-20T00:00:00	331	332	328	329	30300
421	2006-11-21T00:00:00	329	342	332	336.4	62500
422	2006-11-22T00:00:00	336.4	334.5	330	332.8	32500
423	2006-11-23T00:00:00	332.8	346	334	345	166000
424	2006-11-24T00:00:00	345	353.95	345.6	352	94200
425	2006-11-27T00:00:00	352	356	350.05	353	37900
426	2006-11-28T00:00:00	353	355.45	347.9	348	62200
427	2006-11-29T00:00:00	348	348	342	342	21700
428	2006-11-30T00:00:00	342	348	338	340.95	51400
429	2006-12-01T00:00:00	340.95	343.95	328	330	28300
430	2006-12-04T00:00:00	330	340	335.25	337.95	8300
431	2006-12-05T00:00:00	337.95	354.8	343	354.8	112500
432	2006-12-06T00:00:00	354.8	372.5	360.5	372.5	222500
433	2006-12-07T00:00:00	372.5	390	370.5	381.05	402600
434	2006-12-08T00:00:00	381.05	381.5	370.05	371	94500
435	2006-12-11T00:00:00	371	388	363.15	385	194700
436	2006-12-12T00:00:00	385	394.8	380.1	381.25	234600
437	2006-12-13T00:00:00	381.25	387	380.05	384.5	240000
438	2006-12-14T00:00:00	384.5	401	382.55	393	446900
439	2006-12-15T00:00:00	393	397.95	382.5	384	270800
440	2006-12-18T00:00:00	384	386.65	367.1	368	173200
441	2006-12-19T00:00:00	368	373.5	352.55	371	235700
442	2006-12-20T00:00:00	371	375	358.5	369.05	392400
443	2006-12-21T00:00:00	369.05	375	362	373.75	211900
444	2006-12-22T00:00:00	373.75	382	366	376.75	349500
445	2006-12-26T00:00:00	376.75	383.25	374.05	378	149800
446	2006-12-27T00:00:00	378	384.2	378.05	382.75	132800
447	2006-12-28T00:00:00	382.75	393.95	381	387.25	217400
448	2006-12-29T00:00:00	387.25	392.8	383	387.95	96000
449	2007-01-03T00:00:00	387.95	390	385	388.05	17100
450	2007-01-04T00:00:00	388.05	391.6	385	385	62700
451	2007-01-05T00:00:00	385	386	376	377	50800
452	2007-01-08T00:00:00	377	386	378.5	383	239000
453	2007-01-09T00:00:00	383	386.5	371	379.05	101400
454	2007-01-10T00:00:00	379.05	378.1	373	376.4	26600
455	2007-01-11T00:00:00	376.4	376.75	371.05	371.05	31300
456	2007-01-12T00:00:00	371.05	373.9	370	370.25	34700
457	2007-01-15T00:00:00	370.25	379.9	372.2	372.25	102500
458	2007-01-16T00:00:00	372.25	381.9	370.3	379	315100
459	2007-01-17T00:00:00	379	383	376.6	378.4	126100
460	2007-01-18T00:00:00	378.4	384.7	378.7	384.5	107700
461	2007-01-19T00:00:00	384.5	384.5	377	377	15000
462	2007-01-22T00:00:00	377	381.85	378.05	379	16500
463	2007-01-23T00:00:00	379	381.35	376	376.75	20600
464	2007-01-24T00:00:00	376.75	380.5	377.05	378.85	24600
465	2007-01-25T00:00:00	378.85	383	378.6	380.4	112900
466	2007-01-26T00:00:00	380.4	382.95	377	377.05	27800
467	2007-01-31T00:00:00	377.05	381.5	375.2	379.9	34200
468	2007-02-01T00:00:00	379.9	382	378.5	379	36000
469	2007-02-02T00:00:00	379	383	379	379	74400
470	2007-02-06T00:00:00	379	382.9	376.9	379	34200
471	2007-02-07T00:00:00	379	380	377	377.75	19500
472	2007-02-08T00:00:00	377.75	383	377.5	381	82800
473	2007-02-09T00:00:00	381	382.85	378	379	55200
474	2007-02-12T00:00:00	379	378.5	370	371	51000
475	2007-02-13T00:00:00	371	372.95	364.4	367	16700
476	2007-02-14T00:00:00	367	372	359.2	363	32200
477	2007-02-15T00:00:00	363	365.85	359	365.85	14400
478	2007-02-16T00:00:00	365.85	369	361.25	365	3200
479	2007-02-19T00:00:00	365	368	363	368	9100
480	2007-02-20T00:00:00	368	386.4	370	386.4	228600
481	2007-02-21T00:00:00	386.4	394	380	383	95000
482	2007-02-22T00:00:00	383	385	381.4	381.4	14000
483	2007-02-23T00:00:00	381.4	385.7	380	382.5	37100
484	2007-02-26T00:00:00	382.5	388.5	378.15	380	29000
485	2007-02-27T00:00:00	380	381.95	370.2	381.95	35900
486	2007-02-28T00:00:00	381.95	378	365.05	377	24100
487	2007-03-01T00:00:00	377	382.5	376.05	378.95	41400
488	2007-03-02T00:00:00	378.95	384.2	373	378	50200
489	2007-03-05T00:00:00	378	374.9	367.25	370	10200
490	2007-03-06T00:00:00	370	374	365	368	33700
491	2007-03-07T00:00:00	368	373.75	365.5	372	20800
492	2007-03-08T00:00:00	372	377	370.15	373.9	53700
493	2007-03-09T00:00:00	373.9	385	375	384	207500
494	2007-03-12T00:00:00	384	384.75	377	380.7	22600
495	2007-03-13T00:00:00	380.7	380.95	376.1	377.95	12700
496	2007-03-14T00:00:00	377.95	376	373	375.8	15800
497	2007-03-15T00:00:00	375.8	375.9	370	370	25200
498	2007-03-16T00:00:00	370	376	370.25	373	44600
499	2007-03-19T00:00:00	373	373.8	366	369.05	23500
500	2007-03-20T00:00:00	369.05	371.4	351.25	371	29500
501	2007-03-21T00:00:00	371	372	366.15	368.95	8700
502	2007-03-22T00:00:00	368.95	368.45	364.7	365.05	4500
503	2007-03-26T00:00:00	365.05	371.5	366	367.25	5000
504	2007-03-27T00:00:00	367.25	368.2	366	368.2	10900
505	2007-03-28T00:00:00	368.2	368.1	365.2	366.75	12800
506	2007-03-29T00:00:00	366.75	368	360	363	60200
507	2007-03-30T00:00:00	363	371.7	364	368.9	28700
508	2007-04-02T00:00:00	368.9	369	365.5	367	2300
509	2007-04-03T00:00:00	367	368.95	365.7	367.7	10600
510	2007-04-04T00:00:00	367.7	368.9	365.6	365.6	7300
511	2007-04-05T00:00:00	365.6	368.5	364.9	368.1	28400
512	2007-04-06T00:00:00	368.1	375	367	375	109100
513	2007-04-09T00:00:00	375	379	373	373.5	58900
514	2007-04-10T00:00:00	373.5	378	371.2	371.2	57500
515	2007-04-11T00:00:00	371.2	374.45	370.6	373	79600
516	2007-04-12T00:00:00	373	373	370	371.9	14700
517	2007-04-13T00:00:00	371.9	373.8	368.2	371	25100
518	2007-04-16T00:00:00	371	373.95	368.05	370.1	41600
519	2007-04-17T00:00:00	370.1	371.9	367.25	371	21000
520	2007-04-18T00:00:00	371	373.4	368.3	371.6	88000
521	2007-04-19T00:00:00	371.6	373	369	370	29500
522	2007-04-20T00:00:00	370	371.5	368	370	32400
523	2007-04-23T00:00:00	370	370	367.05	369	13000
524	2007-04-24T00:00:00	369	378.05	370	372	177600
525	2007-04-25T00:00:00	372	375	369	370	87800
526	2007-04-26T00:00:00	370	373.3	370	371.85	57600
527	2007-04-27T00:00:00	371.85	384.9	371	378.9	441300
528	2007-04-30T00:00:00	378.9	397.8	377	395.9	777800
529	2007-05-02T00:00:00	395.9	400.9	388.15	391.1	468100
530	2007-05-03T00:00:00	391.1	394.5	386.1	389.25	144600
531	2007-05-04T00:00:00	389.25	408.7	389.45	408.7	784600
532	2007-05-07T00:00:00	408.7	414.95	390	399.75	286600
533	2007-05-08T00:00:00	399.75	419.7	399	419.7	475300
534	2007-05-09T00:00:00	419.7	435	420.1	430	642100
535	2007-05-10T00:00:00	430	448.5	426.05	443.05	1029500
536	2007-05-11T00:00:00	443.05	460.9	436.5	452	1091200
537	2007-05-14T00:00:00	452	460.9	437	455	531400
538	2007-05-15T00:00:00	455	460.9	443	452	249000
539	2007-05-16T00:00:00	452	453.85	429.4	440	492300
540	2007-05-17T00:00:00	440	442.75	426.15	434.45	427800
541	2007-05-18T00:00:00	434.45	448	432	447.8	474600
542	2007-05-21T00:00:00	447.8	447	441	445	156800
543	2007-05-22T00:00:00	445	450.5	442	444.95	330400
544	2007-05-23T00:00:00	444.95	447	440	443	71800
545	2007-05-24T00:00:00	443	448	443.05	448	187200
546	2007-05-25T00:00:00	448	455	447	452	354300
547	2007-05-28T00:00:00	452	460	451.9	457.8	448800
548	2007-05-29T00:00:00	457.8	458.5	450	456	217600
549	2007-05-30T00:00:00	456	456	448.9	454	314200
550	2007-05-31T00:00:00	454	473	445.2	467	806600
551	2007-06-01T00:00:00	467	470	452.1	457	175300
552	2007-06-04T00:00:00	457	466	454	458	313600
553	2007-06-05T00:00:00	458	463	456	461.9	154100
554	2007-06-06T00:00:00	461.9	461	450	458.5	164200
555	2007-06-07T00:00:00	458.5	457	449	457	92500
556	2007-06-08T00:00:00	457	458.2	451.6	457.45	314300
557	2007-06-11T00:00:00	457.45	464	452	452	316700
558	2007-06-12T00:00:00	452	459	447	457	276600
559	2007-06-13T00:00:00	457	470	451	470	192500
560	2007-06-14T00:00:00	470	477	462	469	243600
561	2007-06-15T00:00:00	469	473	462	462	57200
562	2007-06-18T00:00:00	462	472.9	465	469.5	111300
563	2007-06-19T00:00:00	469.5	470	467	468.5	42900
564	2007-06-20T00:00:00	468.5	471	466	469	36800
565	2007-06-21T00:00:00	469	471	467.7	468	39400
566	2007-06-22T00:00:00	468	470	458	470	26000
567	2007-06-25T00:00:00	470	475	461.05	475	42700
568	2007-06-26T00:00:00	475	488	470.3	477	224100
569	2007-06-27T00:00:00	477	483.95	477	481.5	65900
570	2007-06-28T00:00:00	481.5	482.5	474	477.5	29700
571	2007-06-29T00:00:00	477.5	501.35	470	501.35	1123700
572	2007-07-02T00:00:00	501.35	526.4	495	526.4	457200
573	2007-07-03T00:00:00	526.4	549	523	527.9	193200
574	2007-07-04T00:00:00	527.9	542.95	527	531.4	153600
575	2007-07-05T00:00:00	531.4	538.95	516.5	523	82500
576	2007-07-06T00:00:00	523	530	514	528	216600
577	2007-07-09T00:00:00	528	527	513	515	73800
578	2007-07-10T00:00:00	515	519.8	501	503	49300
579	2007-07-11T00:00:00	503	505	492	505	46200
580	2007-07-12T00:00:00	505	529	501	523	232200
581	2007-07-13T00:00:00	523	539.85	513	527	135700
582	2007-07-16T00:00:00	527	525	510	522	47000
583	2007-07-17T00:00:00	522	535	510.25	530	59100
584	2007-07-18T00:00:00	530	532	505	511	32900
585	2007-07-19T00:00:00	511	514.9	485.45	485.45	62900
586	2007-07-20T00:00:00	485.45	489.8	470	486	90600
587	2007-07-23T00:00:00	486	508	487.5	506	137600
588	2007-07-24T00:00:00	506	514.9	496	500	67600
589	2007-07-25T00:00:00	500	503	490	499.5	22800
590	2007-07-26T00:00:00	499.5	504.9	495	499	25300
591	2007-07-27T00:00:00	499	498.95	488	498.95	38500
592	2007-07-30T00:00:00	498.95	523.85	490	513.55	208900
593	2007-07-31T00:00:00	513.55	525	512	518.85	95300
594	2007-08-01T00:00:00	518.85	519	505.55	505.55	36800
595	2007-08-02T00:00:00	505.55	518	508	513.15	77500
596	2007-08-03T00:00:00	513.15	536.85	515	534.9	404700
597	2007-08-06T00:00:00	534.9	544	528	533	186700
598	2007-08-07T00:00:00	533	536.95	520	531	60600
599	2007-08-08T00:00:00	531	539	526	537.5	260100
600	2007-08-09T00:00:00	537.5	528	510.65	527	119000
601	2007-08-10T00:00:00	527	534	516	516	40100
602	2007-08-13T00:00:00	516	519	493	519	76900
603	2007-08-15T00:00:00	519	521	493.05	493.05	148600
604	2007-08-16T00:00:00	493.05	517.7	476	517.7	212400
605	2007-08-17T00:00:00	517.7	543.55	518	543.55	512400
606	2007-08-20T00:00:00	543.55	550	528	537	432600
607	2007-08-21T00:00:00	537	540	514	528.5	162500
608	2007-08-22T00:00:00	528.5	540	516	540	221100
609	2007-08-23T00:00:00	540	543	525	528	369600
610	2007-08-24T00:00:00	528	538	517.35	538	154600
611	2007-08-27T00:00:00	538	540	511.1	511.1	88000
612	2007-08-28T00:00:00	511.1	522	492.5	522	165200
613	2007-08-29T00:00:00	522	527	495.9	505	180000
614	2007-08-30T00:00:00	505	520	496	508	159800
615	2007-08-31T00:00:00	508	515	495.3	510	98200
616	2007-09-03T00:00:00	510	509	496.5	509	61100
617	2007-09-04T00:00:00	509	519.9	505	512	698300
618	2007-09-05T00:00:00	512	519.9	506.2	508	679500
619	2007-09-06T00:00:00	508	513	506	509.95	45200
620	2007-09-07T00:00:00	509.95	511.25	496.05	511	103700
621	2007-09-10T00:00:00	511	507.8	495.45	507.8	117600
622	2007-09-11T00:00:00	507.8	507	490	490	95800
623	2007-09-12T00:00:00	490	504	494.95	500	109500
624	2007-09-13T00:00:00	500	512	476.5	502	226200
625	2007-09-14T00:00:00	502	509.95	495	505.25	76500
626	2007-09-17T00:00:00	505.25	515	504.5	513	57400
627	2007-09-18T00:00:00	513	538.65	515	538.65	282700
628	2007-09-19T00:00:00	437.21	459.05	457	459.05	139300
629	2007-09-20T00:00:00	459.05	482	468	476.7	582200
630	2007-09-21T00:00:00	476.7	489.7	467	480.55	322700
631	2007-09-24T00:00:00	480.55	497.95	479.5	497.95	191200
632	2007-09-25T00:00:00	497.95	505	492	494	369300
633	2007-09-26T00:00:00	494	500	489	489	222200
634	2007-09-27T00:00:00	489	492.05	480	487	32400
635	2007-09-28T00:00:00	487	500	481	500	136000
636	2007-10-01T00:00:00	500	507	496.5	499.95	176400
637	2007-10-02T00:00:00	499.95	501.8	494	494	56000
638	2007-10-03T00:00:00	494	499.95	493	495.95	14400
639	2007-10-04T00:00:00	495.95	498.4	490	490.5	30000
640	2007-10-05T00:00:00	490.5	498.05	487.1	490	32600
641	2007-10-08T00:00:00	490	498	490	491	194700
642	2007-10-09T00:00:00	491	496	489.65	490	164100
643	2007-10-11T00:00:00	490	498.9	485	492	383500
644	2007-10-17T00:00:00	492	512	490.05	506.9	289400
645	2007-10-18T00:00:00	506.9	520	503	503	237200
646	2007-10-19T00:00:00	503	505.8	494	504	235200
647	2007-10-22T00:00:00	504	529.2	501.25	529.2	1068800
648	2007-10-23T00:00:00	529.2	555.65	538	555.65	1200200
649	2007-10-24T00:00:00	555.65	580	540	543.55	579400
650	2007-10-25T00:00:00	543.55	551	516.4	543	460800
651	2007-10-26T00:00:00	543	548	525	539	182200
652	2007-10-29T00:00:00	539	565.95	530	565.95	637600
653	2007-10-30T00:00:00	565.95	579	541.5	555	475700
654	2007-10-31T00:00:00	555	561.9	545	561.75	167600
655	2007-11-01T00:00:00	561.75	557	533.7	549.9	137300
656	2007-11-02T00:00:00	549.9	560	532.5	550	216200
657	2007-11-05T00:00:00	550	544	522.5	524.1	121900
658	2007-11-06T00:00:00	524.1	535	503	535	217100
659	2007-11-07T00:00:00	535	536.95	525	534.5	211100
660	2007-11-08T00:00:00	534.5	534	519	534	252000
661	2007-11-12T00:00:00	534	536	530	533.75	133100
662	2007-11-13T00:00:00	533.75	549.95	527	538	1134400
663	2007-11-14T00:00:00	538	541	519.1	521.05	229100
664	2007-11-15T00:00:00	521.05	520.75	500	517.5	204100
665	2007-11-16T00:00:00	517.5	522	500	514.9	193400
666	2007-11-19T00:00:00	514.9	519	500	519	101300
667	2007-11-20T00:00:00	519	520.95	515	516.65	309900
668	2007-11-21T00:00:00	516.65	525	515	518.5	156600
669	2007-11-22T00:00:00	518.5	525	518	518.5	94100
670	2007-11-23T00:00:00	518.5	541	520	535	289800
671	2007-11-26T00:00:00	535	560.4	541.05	553	434200
672	2007-11-27T00:00:00	553	572	546	566.2	302600
673	2007-11-28T00:00:00	566.2	594.5	565	594.5	439800
674	2007-11-29T00:00:00	594.5	607	580.75	592	457200
675	2007-11-30T00:00:00	592	595	583.75	586.95	105300
676	2007-12-03T00:00:00	586.95	587	561.2	580	90900
677	2007-12-04T00:00:00	580	609	570.05	609	592700
678	2007-12-05T00:00:00	609	634	611	620	968000
679	2007-12-06T00:00:00	620	625	600	613	328800
680	2007-12-07T00:00:00	613	615.5	602	608	270900
681	2007-12-10T00:00:00	608	612	602	607.9	119300
682	2007-12-11T00:00:00	607.9	616	598	606.9	477200
683	2007-12-12T00:00:00	606.9	605	585.25	597.5	191400
684	2007-12-13T00:00:00	597.5	595	586	594	79100
685	2007-12-14T00:00:00	594	598	588.25	593.7	99100
686	2007-12-17T00:00:00	593.7	595	587.25	589	76900
687	2007-12-18T00:00:00	589	591.95	570.5	591.95	122800
688	2007-12-19T00:00:00	591.95	605.95	582	601	449000
689	2007-12-24T00:00:00	601	615	594.95	608.4	523000
690	2007-12-26T00:00:00	608.4	617	605.2	605.2	228600
691	2007-12-27T00:00:00	605.2	610.95	592	599	139000
692	2007-12-31T00:00:00	599	569.05	569.05	569.05	1100
693	2008-01-01T00:00:00	569.05	553	540.6	540.6	321200
694	2008-01-02T00:00:00	540.6	554.75	517	530	293800
695	2008-01-03T00:00:00	530	556.5	543	556.5	161800
696	2008-01-04T00:00:00	556.5	584.3	565	584.3	345700
697	2008-01-07T00:00:00	584.3	603	587	599.9	296700
698	2008-01-08T00:00:00	599.9	616.9	595.5	610	497300
699	2008-01-09T00:00:00	610	634.9	605	629	902100
700	2008-01-10T00:00:00	629	633.35	610.75	619.95	473800
701	2008-01-11T00:00:00	619.95	619.5	600.6	609.8	221100
702	2008-01-14T00:00:00	609.8	626	604	621.8	435900
703	2008-01-15T00:00:00	621.8	628	608.1	616	238400
704	2008-01-16T00:00:00	616	615	590	600	392400
705	2008-01-17T00:00:00	600	597.95	587	597	177600
706	2008-01-18T00:00:00	597	602.95	588.1	595	300000
707	2008-01-21T00:00:00	595	602	588	591.1	143700
708	2008-01-22T00:00:00	591.1	585.6	568.05	579	376400
709	2008-01-23T00:00:00	579	585	571.6	573.05	186600
710	2008-01-24T00:00:00	573.05	594.4	570.6	575	606600
711	2008-01-25T00:00:00	575	586	575.4	577.55	515000
712	2008-01-28T00:00:00	577.55	593.9	577.5	585	603100
713	2008-01-29T00:00:00	585	594	586	588	272100
714	2008-01-30T00:00:00	588	591	582	582.1	33400
715	2008-01-31T00:00:00	582.1	587.9	579.15	580	129900
716	2008-02-01T00:00:00	580	589	573	573	284100
717	2008-02-04T00:00:00	573	577.85	565.75	571.9	96800
718	2008-02-06T00:00:00	571.9	579.8	565.8	579.8	107400
719	2008-02-07T00:00:00	579.8	580	572.5	579	64800
720	2008-02-08T00:00:00	579	580	574	578.5	26900
721	2008-02-11T00:00:00	578.5	579	559.2	574.5	74500
722	2008-02-12T00:00:00	574.5	585	574.45	583.75	117500
723	2008-02-13T00:00:00	583.75	588	578.55	582	96100
724	2008-02-14T00:00:00	582	581.9	577	581.9	51600
725	2008-02-15T00:00:00	581.9	583	575	581	55300
726	2008-02-19T00:00:00	581	589.9	576	584	210200
727	2008-02-20T00:00:00	584	589	580	580	109800
728	2008-02-21T00:00:00	580	604	578	600	644500
729	2008-02-22T00:00:00	600	607	570	570	259100
730	2008-02-25T00:00:00	570	570.9	546	560.25	295500
731	2008-02-26T00:00:00	560.25	564.95	553.5	564.95	98700
732	2008-02-27T00:00:00	564.95	570.5	559	563.9	131600
733	2008-02-28T00:00:00	563.9	567	557	561.5	85100
734	2008-02-29T00:00:00	561.5	562.5	553	553.55	67400
735	2008-03-03T00:00:00	553.55	560	547.2	548.25	93900
736	2008-03-04T00:00:00	548.25	556	540	548.9	46900
737	2008-03-05T00:00:00	548.9	562	548	557	214200
738	2008-03-06T00:00:00	557	572.5	558	564.1	600700
739	2008-03-07T00:00:00	564.1	568	553	558.8	257600
740	2008-03-10T00:00:00	558.8	560	550	551	72600
741	2008-03-11T00:00:00	551	564.95	551	560	337000
742	2008-03-12T00:00:00	560	563.95	550	554	199200
743	2008-03-13T00:00:00	554	554.75	542.05	546	168100
744	2008-03-14T00:00:00	546	548	537	544	100000
745	2008-03-17T00:00:00	544	548	538	538	47100
746	2008-03-18T00:00:00	538	540	515	529	93300
747	2008-03-19T00:00:00	529	542	523	533	148900
748	2008-03-20T00:00:00	533	536.9	525	536.9	139900
749	2008-03-24T00:00:00	536.9	549.05	536.15	549	126900
750	2008-03-25T00:00:00	549	555	540	544.9	117000
751	2008-03-26T00:00:00	544.9	548	538	538.5	159800
752	2008-03-27T00:00:00	538.5	565.4	543.1	565.4	827700
753	2008-03-28T00:00:00	565.4	567.55	552	556.9	337500
754	2008-03-31T00:00:00	556.9	556	531	548	227200
755	2008-04-01T00:00:00	548	554.9	541	546.9	281800
756	2008-04-02T00:00:00	546.9	551.25	545	550	89100
757	2008-04-03T00:00:00	550	552	540	542	144500
758	2008-04-04T00:00:00	542	550	541	542	148100
759	2008-04-07T00:00:00	542	550	541.05	541.05	53500
760	2008-04-08T00:00:00	541.05	543	537.55	539	109300
761	2008-04-09T00:00:00	539	543	533.6	536.85	93500
762	2008-04-10T00:00:00	536.85	537.9	518	530	189400
763	2008-04-11T00:00:00	530	556.5	532	553.95	853900
764	2008-04-14T00:00:00	553.95	562	544	554.5	381900
765	2008-04-15T00:00:00	554.5	557.45	534.5	542.05	454900
766	2008-04-16T00:00:00	542.05	548.95	530	537.5	133900
767	2008-04-17T00:00:00	537.5	549	534	544.8	271200
768	2008-04-18T00:00:00	544.8	548	540	540.05	117200
769	2008-04-21T00:00:00	540.05	540	529.1	535.9	165600
770	2008-04-22T00:00:00	535.9	535	524	525.35	160700
771	2008-04-23T00:00:00	525.35	533.5	521.5	526.8	95700
772	2008-04-24T00:00:00	526.8	541.9	525	527	155300
773	2008-04-25T00:00:00	527	533	525	527.5	46800
774	2008-04-28T00:00:00	527.5	540	526.9	531.5	187300
775	2008-04-29T00:00:00	531.5	552	536	536.1	259700
776	2008-04-30T00:00:00	536.1	545.5	533.5	542	249800
777	2008-05-02T00:00:00	542	568.9	542	554	689400
778	2008-05-05T00:00:00	554	555.5	531	539.9	131800
779	2008-05-06T00:00:00	539.9	550.05	531.6	550.05	239100
780	2008-05-07T00:00:00	550.05	575	554.8	570	310300
781	2008-05-08T00:00:00	570	582	552.1	557	211100
782	2008-05-09T00:00:00	557	561.6	536.1	541.05	139500
783	2008-05-12T00:00:00	541.05	547	535	543.2	57500
784	2008-05-13T00:00:00	543.2	565	542.5	557	116900
785	2008-05-14T00:00:00	557	567	555	561	140200
786	2008-05-15T00:00:00	561	565	553	558	65100
787	2008-05-16T00:00:00	558	555.1	549	552	22500
788	2008-05-19T00:00:00	552	555	539	540	48400
789	2008-05-20T00:00:00	540	546	535	542.1	41000
790	2008-05-21T00:00:00	542.1	547	515	532	413200
791	2008-05-22T00:00:00	532	543.25	505.4	506	287400
792	2008-05-23T00:00:00	506	490	480.7	480.7	56500
793	2008-05-26T00:00:00	480.7	467.75	456.67	456.67	127300
794	2008-05-27T00:00:00	456.67	462.95	436	454.95	210600
795	2008-05-28T00:00:00	454.95	465	432.21	432.21	107400
796	2008-05-29T00:00:00	432.21	428	410.6	423	70200
797	2008-05-30T00:00:00	423	434	404	421.9	49500
798	2008-06-02T00:00:00	421.9	426.5	414.26	425.9	55200
799	2008-06-03T00:00:00	425.9	444	427	438.5	65800
800	2008-06-04T00:00:00	438.5	460.42	460.42	460.42	6700
801	2008-06-05T00:00:00	460.42	483	460	470	112200
802	2008-06-06T00:00:00	470	475	457.5	465	57100
803	2008-06-09T00:00:00	465	478	457	463.25	37500
804	2008-06-10T00:00:00	463.25	462	443	450	28800
805	2008-06-11T00:00:00	450	458.5	432	444	67000
806	2008-06-12T00:00:00	444	466.2	456	466.2	92900
807	2008-06-13T00:00:00	466.2	476.25	454	463	72900
808	2008-06-16T00:00:00	463	463.2	448	450	49100
809	2008-06-17T00:00:00	450	452	434	452	32000
810	2008-06-18T00:00:00	452	458.9	447	452	33300
811	2008-06-19T00:00:00	452	452.5	429.4	439	16700
812	2008-06-20T00:00:00	439	444.95	421	437	14100
813	2008-06-23T00:00:00	437	422.75	415.15	415.15	11100
814	2008-06-24T00:00:00	415.15	454	423	450	139400
815	2008-06-25T00:00:00	450	460	445.5	445.5	146600
816	2008-06-26T00:00:00	445.5	447.5	441.05	441.05	271100
817	2008-06-27T00:00:00	441.05	436.64	436.64	436.64	3800
818	2008-06-30T00:00:00	436.64	432.28	432.28	432.28	1500
819	2008-07-01T00:00:00	432.28	427.96	427.96	427.96	7400
820	2008-07-01T00:00:00	432.28	427.96	427.96	427.96	7400
821	2008-07-02T00:00:00	427.96	427.96	427.96	427.96	700
822	2008-07-03T00:00:00	427.96	423.69	423.69	423.69	1100
823	2008-07-04T00:00:00	423.69	419.46	419.46	419.46	100
824	2008-07-08T00:00:00	419.46	419.46	419.46	419.46	800
825	2008-07-09T00:00:00	419.46	420.1	415.27	415.27	42700
826	2008-07-10T00:00:00	415.27	411.12	411.12	411.12	2800
827	2008-07-11T00:00:00	411.12	407.01	407.01	407.01	700
828	2008-07-14T00:00:00	407.01	396	386.66	386.66	50200
829	2008-07-15T00:00:00	386.66	395	367.33	367.33	77500
830	2008-07-16T00:00:00	367.33	364	348.97	348.97	21800
831	2008-07-17T00:00:00	348.97	334	331.53	331.53	109800
832	2008-07-18T00:00:00	331.53	338	314.96	321	146500
833	2008-07-21T00:00:00	321	326.5	306	325	70500
834	2008-07-22T00:00:00	325	341.25	325	338	126300
835	2008-07-23T00:00:00	338	347.9	339	341.5	124200
836	2008-07-24T00:00:00	341.5	344	327.1	337	88200
837	2008-07-25T00:00:00	337	335	326	327	26600
838	2008-07-28T00:00:00	327	316.45	310.65	310.65	100200
839	2008-07-29T00:00:00	310.65	305	295.12	298	39000
840	2008-07-30T00:00:00	298	312.9	301	312.9	27300
841	2008-07-31T00:00:00	312.9	305.5	298	298	23400
842	2008-08-01T00:00:00	298	298	283.1	283.1	19500
843	2008-08-04T00:00:00	283.1	283.1	268.95	270.99	33500
844	2008-08-05T00:00:00	270.99	275	260	269	14200
845	2008-08-06T00:00:00	269	266	256	263.99	11600
846	2008-08-07T00:00:00	263.99	277.18	250.8	277.18	28500
847	2008-08-08T00:00:00	277.18	289	275	285	80300
848	2008-08-11T00:00:00	285	299.25	288	299.25	59900
849	2008-08-12T00:00:00	299.25	314.21	298	298.1	81200
850	2008-08-13T00:00:00	298.1	308	290	302.5	19900
851	2008-08-15T00:00:00	302.5	317.62	306	317.62	66300
852	2008-08-18T00:00:00	317.62	333.5	327	333.5	86000
853	2008-08-19T00:00:00	333.5	350.17	347.5	350.17	51800
854	2008-08-20T00:00:00	350.17	348	332.67	332.67	67800
855	2008-08-21T00:00:00	332.67	339	323	329	44000
856	2008-08-22T00:00:00	329	327	312.55	312.55	33600
857	2008-08-25T00:00:00	312.55	325	296.93	296.93	98600
858	2008-08-26T00:00:00	296.93	302.75	282.09	282.09	34100
859	2008-08-27T00:00:00	282.09	271	267.99	267.99	17500
860	2008-08-28T00:00:00	267.99	281	267.99	267.99	16600
861	2008-08-29T00:00:00	267.99	268.95	267.99	267.99	4100
862	2008-09-01T00:00:00	267.99	271	267.99	269.05	57100
863	2008-09-02T00:00:00	269.05	270	267.99	270	5700
864	2008-09-03T00:00:00	270	270	267.99	269.5	12300
865	2008-09-04T00:00:00	269.5	268.05	267.99	267.99	1200
866	2008-09-05T00:00:00	267.99	281.38	267.99	281.38	20000
867	2008-09-08T00:00:00	281.38	295.44	281.1	283	60100
868	2008-09-09T00:00:00	283	278	273.5	274.95	6300
869	2008-09-10T00:00:00	274.95	280	274	279	17700
870	2008-09-11T00:00:00	279	278.95	272.51	276	10700
871	2008-09-12T00:00:00	276	276.5	270	276.5	7200
872	2008-09-15T00:00:00	276.5	273	268	268	7600
873	2008-09-16T00:00:00	268	269.9	267.99	268.5	5100
874	2008-09-17T00:00:00	268.5	267.99	267.99	267.99	2500
875	2008-09-23T00:00:00	267.99	267.99	267.99	267.99	1200
876	2008-09-29T00:00:00	267.99	267.99	267.99	267.99	100
877	2008-09-30T00:00:00	267.99	267.99	267.99	267.99	100
878	2008-10-06T00:00:00	267.99	267.99	267.99	267.99	200
879	2008-10-09T00:00:00	267.99	267.99	267.99	267.99	800
880	2008-10-10T00:00:00	267.99	267.99	267.99	267.99	200
881	2008-10-13T00:00:00	267.99	267.99	267.99	267.99	300
882	2008-10-14T00:00:00	267.99	267.99	267.99	267.99	200
883	2008-10-20T00:00:00	267.99	267.99	267.99	267.99	200
884	2008-10-21T00:00:00	206.66	206.66	206.66	206.66	100
885	2008-12-18T00:00:00	206.66	196.33	196.33	196.33	200
886	2008-12-23T00:00:00	196.33	186.52	186.52	186.52	100
887	2008-12-24T00:00:00	186.52	177.2	177.2	177.2	100
888	2008-12-26T00:00:00	177.2	168.34	168.34	168.34	100
889	2008-12-29T00:00:00	168.34	159.93	159.93	159.93	100
890	2008-12-30T00:00:00	159.93	159	151.94	151.94	16900
891	2008-12-31T00:00:00	151.94	144.35	144.35	144.35	1400
892	2009-01-01T00:00:00	144.35	137.14	137.14	137.14	2500
893	2009-01-02T00:00:00	137.14	143.99	130.29	143.99	18300
894	2009-01-05T00:00:00	143.99	151.18	151.18	151.18	3900
895	2009-01-06T00:00:00	151.18	158.73	158.73	158.73	2600
896	2009-01-09T00:00:00	158.73	166.66	166.66	166.66	2100
897	2009-01-12T00:00:00	166.66	174.99	174.99	174.99	13100
898	2009-01-13T00:00:00	174.99	183.73	183.73	183.73	6600
899	2009-01-14T00:00:00	183.73	192.91	192.91	192.91	1000
900	2009-01-15T00:00:00	192.91	202.55	183.27	183.64	193300
901	2009-01-16T00:00:00	183.64	179.5	174.46	174.46	20900
902	2009-01-19T00:00:00	174.46	182.95	165.74	168.4	31900
903	2009-01-20T00:00:00	168.4	176.82	165	176.82	82700
904	2009-01-21T00:00:00	176.82	185.66	173	180.1	82000
905	2009-01-22T00:00:00	180.1	179.95	171.1	171.65	71600
906	2009-01-23T00:00:00	171.65	172.9	165	169.26	21800
907	2009-01-26T00:00:00	169.26	176.25	165	167.04	42100
908	2009-01-27T00:00:00	167.04	175.39	167	175.39	86000
909	2009-01-28T00:00:00	175.39	183.9	178.5	181.43	82000
910	2009-01-29T00:00:00	181.43	184.25	176	178.37	57200
911	2009-01-30T00:00:00	178.37	187.28	177	187.28	121800
912	2009-02-02T00:00:00	187.28	192.25	183	185.86	121900
913	2009-02-03T00:00:00	185.86	187.5	183	184.74	28600
914	2009-02-04T00:00:00	184.74	193.97	184.89	193.97	105300
915	2009-02-06T00:00:00	193.97	201.9	194	198.01	77700
916	2009-02-09T00:00:00	198.01	205.5	195	198.41	133400
917	2009-02-10T00:00:00	198.41	200.5	188.5	191.17	54000
918	2009-02-11T00:00:00	191.17	194.87	183	188.8	66600
919	2009-02-12T00:00:00	188.8	191.7	184.2	188.63	55300
920	2009-02-13T00:00:00	188.63	198.06	185.25	198.06	59200
921	2009-02-16T00:00:00	198.06	207.96	202	207.29	342700
922	2009-02-17T00:00:00	207.29	216.35	205	214.06	211900
923	2009-02-18T00:00:00	214.06	216.99	208	210.02	66200
924	2009-02-19T00:00:00	210.02	217	208.1	213.18	60000
925	2009-02-20T00:00:00	213.18	223.83	212.1	218.8	172900
926	2009-02-23T00:00:00	218.8	229	218.02	228.23	100200
927	2009-02-24T00:00:00	228.23	238	221.26	224.15	138700
928	2009-02-25T00:00:00	224.15	235.35	212.95	212.95	178500
929	2009-02-26T00:00:00	212.95	223.59	206.5	223.29	136600
930	2009-02-27T00:00:00	223.29	234.45	230.01	234.45	39900
931	2009-03-02T00:00:00	234.45	246.17	238.1	246.17	134100
932	2009-03-03T00:00:00	246.17	251.9	235	247.39	464500
933	2009-03-04T00:00:00	247.39	259.75	249.9	259.7	203100
934	2009-03-05T00:00:00	259.7	269	255	259.62	299200
935	2009-03-06T00:00:00	259.62	264.4	248.53	251.86	160900
936	2009-03-09T00:00:00	251.86	257	245.55	247.33	165200
937	2009-03-11T00:00:00	247.33	248.99	234.97	235.24	166100
938	2009-03-12T00:00:00	235.24	247	231.5	244.7	206200
939	2009-03-13T00:00:00	244.7	250	240	242.71	166600
940	2009-03-16T00:00:00	242.71	254.84	254.84	254.84	24100
941	2009-03-17T00:00:00	254.84	267.58	262	267.51	210200
942	2009-03-18T00:00:00	267.51	275	266.01	271.62	415800
943	2009-03-19T00:00:00	271.62	275	267.56	271.53	246700
944	2009-03-20T00:00:00	271.53	271	262.5	265.17	85100
945	2009-03-24T00:00:00	265.17	278.42	266.1	278.42	224700
946	2009-03-25T00:00:00	278.42	291.98	281	289.94	161900
947	2009-03-26T00:00:00	279.94	293.93	278	288.78	289700
948	2009-03-27T00:00:00	288.78	297	289	292.29	161300
949	2009-03-30T00:00:00	292.29	302.9	286	289.47	541000
950	2009-03-31T00:00:00	289.47	290	275	275.71	276300
951	2009-04-01T00:00:00	275.71	283.99	266.31	269.44	835700
952	2009-04-02T00:00:00	269.44	275.9	270	272.86	237400
953	2009-04-03T00:00:00	272.86	286.5	272.5	279.99	479200
954	2009-04-06T00:00:00	279.99	286	275	279.54	203400
955	2009-04-07T00:00:00	279.54	293.5	281	285.45	337900
956	2009-04-08T00:00:00	285.45	284	271.18	271.18	266700
957	2009-04-09T00:00:00	271.18	276.4	261	268.62	197200
958	2009-04-10T00:00:00	268.62	282.05	271	282.05	323700
959	2009-04-13T00:00:00	282.05	296.15	286	296.15	117500
960	2009-04-14T00:00:00	296.15	310.95	301.2	307.28	449700
961	2009-04-15T00:00:00	307.28	322.64	297	317.59	460900
962	2009-04-16T00:00:00	317.59	330	310	313.53	163700
963	2009-04-17T00:00:00	313.53	324.89	310	320.84	114000
964	2009-04-20T00:00:00	320.84	335	323	325.99	231200
965	2009-04-21T00:00:00	325.99	333.5	316	320.44	265200
966	2009-04-22T00:00:00	320.44	325	304.42	304.42	229900
967	2009-04-23T00:00:00	304.42	307	290	291.45	75500
968	2009-04-24T00:00:00	291.45	306.02	282	306.02	179300
969	2009-04-27T00:00:00	306.02	309	290.75	293.37	190000
970	2009-04-28T00:00:00	293.37	294	280	290.89	155200
971	2009-04-29T00:00:00	290.89	300	289	292.18	71100
972	2009-04-30T00:00:00	292.18	295	285	292.55	39500
973	2009-05-04T00:00:00	292.55	299.5	290.05	290.49	26600
974	2009-05-05T00:00:00	290.49	295	287	288.59	73800
975	2009-05-06T00:00:00	288.59	294.5	288	290.28	118400
976	2009-05-07T00:00:00	290.28	294	285	292.74	115600
977	2009-05-08T00:00:00	292.74	292.49	288.01	289.36	25700
978	2009-05-11T00:00:00	289.36	292.9	288	288.4	12400
979	2009-05-12T00:00:00	288.4	302.82	288.5	302.82	105900
980	2009-05-13T00:00:00	302.82	317.9	301	305.31	186500
981	2009-05-14T00:00:00	305.31	307.5	297	301.04	39300
982	2009-05-15T00:00:00	301.04	303.5	292.5	294.32	83300
983	2009-05-18T00:00:00	294.32	299.9	291	291.93	80500
984	2009-05-19T00:00:00	291.93	296.85	292	292.22	41900
985	2009-05-20T00:00:00	292.22	294.8	290.5	293.2	28800
986	2009-05-21T00:00:00	293.2	293.69	288	291.86	37800
987	2009-05-22T00:00:00	291.86	306.45	294.95	306.45	85400
988	2009-05-25T00:00:00	306.45	320.9	304.5	313.88	176200
989	2009-05-26T00:00:00	313.88	321.25	314	316.55	81100
990	2009-05-27T00:00:00	316.55	322	310	311.63	58100
991	2009-05-28T00:00:00	311.63	320	312	314.87	82100
992	2009-05-29T00:00:00	314.87	319.9	311.6	313.46	56200
993	2009-06-01T00:00:00	313.46	317	305.11	306.36	30600
994	2009-06-02T00:00:00	306.36	308.9	301	303.89	34500
995	2009-06-03T00:00:00	303.89	308.5	301.5	302.91	41900
996	2009-06-04T00:00:00	302.91	308.16	300.07	302.19	37100
997	2009-06-05T00:00:00	302.19	314.01	303.89	310.54	58300
998	2009-06-08T00:00:00	310.54	316	308.3	311.88	47500
999	2009-06-09T00:00:00	311.88	320	312	316.28	126400
1000	2009-06-10T00:00:00	316.28	321.2	308.5	309.86	143200
1001	2009-06-11T00:00:00	309.86	314.49	310	312.1	24500
1002	2009-06-12T00:00:00	312.1	316	308.25	313.43	24900
1003	2009-06-15T00:00:00	313.43	324	307	311.39	207800
1004	2009-06-16T00:00:00	311.39	311.99	306	306.97	23700
1005	2009-06-17T00:00:00	306.97	316.5	309	315.38	54400
1006	2009-06-18T00:00:00	315.38	316.4	310.07	311.16	40400
1007	2009-06-19T00:00:00	311.16	322.75	311.92	316.73	116000
1008	2009-06-22T00:00:00	316.73	324	315.55	318.54	143200
1009	2009-06-23T00:00:00	318.54	319.49	315	317.41	45200
1010	2009-06-24T00:00:00	317.41	319	312.01	313.36	31500
1011	2009-06-25T00:00:00	313.36	316.89	310	314.52	128700
1012	2009-06-26T00:00:00	314.52	325.75	315	320.54	136700
1013	2009-06-29T00:00:00	320.54	322.9	315.27	316.38	39200
1014	2009-06-30T00:00:00	316.38	322	316.55	318.51	259300
1015	2009-07-01T00:00:00	318.51	333.45	319.05	331.75	394000
1016	2009-07-02T00:00:00	331.75	348.33	334.01	347.21	262900
1017	2009-07-03T00:00:00	347.21	354	333	336.15	352300
1018	2009-07-06T00:00:00	336.15	340	332.75	335.76	81800
1019	2009-07-07T00:00:00	335.76	345.5	336	338.46	240300
1020	2009-07-08T00:00:00	338.46	337.01	328	332.09	55300
1021	2009-07-09T00:00:00	332.09	343	330	332.23	137600
1022	2009-07-10T00:00:00	332.23	338	332	332.88	43800
1023	2009-07-13T00:00:00	332.88	348.84	333.55	347.03	158400
1024	2009-07-14T00:00:00	347.03	350.8	343.2	346.57	147000
1025	2009-07-15T00:00:00	346.57	353.25	345	347.06	175000
1026	2009-07-16T00:00:00	347.06	352	345.1	346.69	71500
1027	2009-07-17T00:00:00	346.69	360.45	347.2	356.94	330400
1028	2009-07-20T00:00:00	356.94	366	355.53	358.16	256600
1029	2009-07-21T00:00:00	358.16	361	356	359.05	79841
1030	2009-07-22T00:00:00	359.05	371.25	353	356.58	403159
1031	2009-07-23T00:00:00	356.58	361.5	351.05	353.36	174203
1032	2009-07-24T00:00:00	353.36	357.9	348.1	351.73	72126
1033	2009-07-27T00:00:00	351.73	354.9	347	348.99	34463
1034	2009-07-28T00:00:00	348.99	359.99	346	356.53	136463
1035	2009-07-29T00:00:00	356.53	372.5	357	364.54	603358
1036	2009-07-30T00:00:00	364.54	368	356	357.66	147090
1037	2009-07-31T00:00:00	357.66	372	358.45	369.02	259898
1038	2009-08-03T00:00:00	369.02	374.4	359.1	363.25	266320
1039	2009-08-04T00:00:00	363.25	366.45	360.12	363.56	124569
1040	2009-08-05T00:00:00	363.56	381.73	364.6	380.58	513697
1041	2009-08-06T00:00:00	380.58	398.59	372	379.42	557648
1042	2009-08-07T00:00:00	379.42	388.99	371.5	380.22	503853
1043	2009-08-10T00:00:00	380.22	387	377	379.36	215318
1044	2009-08-11T00:00:00	379.36	382.75	366.1	369.79	257485
1045	2009-08-12T00:00:00	369.79	374	367.25	369.91	118923
1046	2009-08-13T00:00:00	369.91	373	367	369	57911
1047	2009-08-17T00:00:00	369	370	362	367.08	53363
1048	2009-08-18T00:00:00	367.08	373.89	369	372.62	125015
1049	2009-08-19T00:00:00	372.62	379	373	374.18	74062
1050	2009-08-20T00:00:00	374.18	377.5	371	373.94	55087
1051	2009-08-21T00:00:00	373.94	380.5	369.28	378.28	257694
1052	2009-08-24T00:00:00	378.28	389	378.26	385.92	220638
1053	2009-08-25T00:00:00	385.92	392	382	384.42	78594
1054	2009-08-26T00:00:00	384.42	387.8	384.5	385.79	36539
1055	2009-08-27T00:00:00	385.79	405.07	386.5	401.07	428972
1056	2009-08-28T00:00:00	386.07	392	385	388.16	95107
1057	2009-08-31T00:00:00	388.16	388.16	380	385.49	81141
1058	2009-09-01T00:00:00	385.49	393.5	383	386.94	218666
1059	2009-09-02T00:00:00	386.94	389.49	376.25	386.05	116778
1060	2009-09-03T00:00:00	386.05	389.95	372	375.81	137128
1061	2009-09-04T00:00:00	375.81	389	374.1	382.09	226102
1062	2009-09-07T00:00:00	382.09	384.75	369.99	373.1	128827
1063	2009-09-08T00:00:00	373.1	371.49	364	367.07	120635
1064	2009-09-09T00:00:00	367.07	385.42	368.11	382.79	333739
1065	2009-09-10T00:00:00	382.79	384.99	372.01	374.24	132103
1066	2009-09-11T00:00:00	374.24	378.8	375.01	376.74	70422
1067	2009-09-14T00:00:00	376.74	379	370	373.32	62293
1068	2009-09-15T00:00:00	373.32	372.1	355.01	356.96	562254
1069	2009-09-16T00:00:00	356.96	366	358.9	363.07	200296
1070	2009-09-17T00:00:00	363.07	371	344.92	348.33	1600893
1071	2009-09-18T00:00:00	348.33	365.74	347	363.39	1408181
1072	2009-09-24T00:00:00	363.39	381.55	367.05	381.18	606482
1073	2009-09-25T00:00:00	381.18	390	375	379.42	410209
1074	2009-09-28T00:00:00	379.42	380	363.5	366.96	192402
1075	2009-09-29T00:00:00	366.96	374.5	364.1	367.63	209739
1076	2009-09-30T00:00:00	367.63	371	360	360.97	103727
1077	2009-10-01T00:00:00	360.97	365.5	355	356.28	62861
1078	2009-10-02T00:00:00	356.28	374.09	350	369.44	272900
1079	2009-10-05T00:00:00	369.44	374.99	366.02	368.55	175092
1080	2009-10-06T00:00:00	368.55	373	368	370.4	88898
1081	2009-10-07T00:00:00	370.4	384.5	370	380.46	454345
1082	2009-10-08T00:00:00	380.46	386.4	375	378.73	761473
1083	2009-10-09T00:00:00	378.73	391.4	378	381.18	666508
1084	2009-10-12T00:00:00	381.18	393	362.13	362.38	1325356
1085	2009-10-13T00:00:00	362.38	368	359.01	364.12	203270
1086	2009-10-14T00:00:00	364.12	371.5	365.5	368.36	294948
1087	2009-10-15T00:00:00	368.36	372.85	365	365.94	343473
1088	2009-10-16T00:00:00	365.94	371.29	365	365.99	316698
1089	2009-10-19T00:00:00	365.99	366.11	350	352.04	125206
1090	2009-10-20T00:00:00	352.04	369.64	351	368.15	285577
1091	2009-10-21T00:00:00	368.15	366.01	354	355.47	182484
1092	2009-10-22T00:00:00	355.47	361.9	347	350.6	187842
1093	2009-10-23T00:00:00	350.6	354.69	347	347.36	94208
1094	2009-10-26T00:00:00	347.36	354	348	352.67	174898
1095	2009-10-27T00:00:00	352.67	357	351	352.06	86395
1096	2009-10-28T00:00:00	352.06	353.06	343	343.73	139236
1097	2009-10-29T00:00:00	343.73	345.99	333.51	335.61	212139
1098	2009-10-30T00:00:00	335.61	341	333	334.17	99376
1099	2009-11-02T00:00:00	334.17	337	317.47	319.57	102977
1100	2009-11-03T00:00:00	319.57	332.9	315	329.46	160423
1101	2009-11-04T00:00:00	329.46	334.01	325	329.25	254231
1102	2009-11-05T00:00:00	329.25	343	329.5	332.19	647951
1103	2009-11-06T00:00:00	332.19	334.5	323.5	329.19	230880
1104	2009-11-10T00:00:00	329.19	331.5	312.74	318.69	186373
1105	2009-11-11T00:00:00	318.69	325	307.5	322.54	497062
1106	2009-11-12T00:00:00	322.54	323.5	317	318.04	209360
1107	2009-11-13T00:00:00	318.04	325.5	315	322.49	290312
1108	2009-11-16T00:00:00	322.49	332	323	330.83	300593
1109	2009-11-17T00:00:00	330.83	337	324.95	326.47	286148
1110	2009-11-18T00:00:00	326.47	330.9	321	322.05	91169
1111	2009-11-19T00:00:00	322.05	338.15	323.5	338.15	377673
1112	2009-11-20T00:00:00	338.15	349.99	339.5	340.84	517006
1113	2009-11-23T00:00:00	340.84	341.5	332	334.15	216642
1114	2009-11-24T00:00:00	334.15	340.3	330.05	332.77	302814
1115	2009-11-25T00:00:00	332.77	337.5	333	334.5	185494
1116	2009-11-26T00:00:00	334.5	337.9	333.1	334.58	96557
1117	2009-12-01T00:00:00	334.58	333	327	330.54	74734
1118	2009-12-02T00:00:00	330.54	336.1	327	331.02	194410
1119	2009-12-03T00:00:00	331.02	334.95	332	332.78	60896
1120	2009-12-04T00:00:00	332.78	333	326.3	327.73	75619
1121	2009-12-07T00:00:00	327.73	329	326.21	327.25	22406
1122	2009-12-08T00:00:00	327.25	327.98	316	318.17	152581
1123	2009-12-09T00:00:00	318.17	324.9	318.5	323.17	88470
1124	2009-12-10T00:00:00	323.17	335	323.95	332.06	195668
1125	2009-12-11T00:00:00	332.06	336	332	334.6	124850
1126	2009-12-14T00:00:00	334.6	349	335	348.59	883055
1127	2009-12-15T00:00:00	348.59	354.49	340.5	342.27	885120
1128	2009-12-16T00:00:00	342.27	345.99	341	342.58	62345
1129	2009-12-17T00:00:00	342.58	349.9	339.01	340.53	112573
1130	2009-12-18T00:00:00	340.53	343.49	340.2	341.47	45478
1131	2009-12-21T00:00:00	341.47	343.75	340.55	341.88	20162
1132	2009-12-22T00:00:00	341.88	349.75	343.5	347.36	71932
1133	2009-12-23T00:00:00	347.36	349.9	344.31	345.9	67121
1134	2009-12-24T00:00:00	345.9	352	345.95	349.69	80534
1135	2009-12-29T00:00:00	349.69	347.99	335.5	345.35	36040
1136	2009-12-30T00:00:00	345.35	352.5	348	349.68	99371
1137	2009-12-31T00:00:00	349.68	350	345.5	347.62	75484
1138	2010-01-04T00:00:00	347.62	351	346.5	348.92	12819
1139	2010-01-05T00:00:00	348.92	360	350	358.83	137533
1140	2010-01-06T00:00:00	358.83	364	356	358.07	192672
1141	2010-01-07T00:00:00	358.07	363	358	360.15	111457
1142	2010-01-08T00:00:00	360.15	362.49	358.1	358.86	55208
1143	2010-01-11T00:00:00	358.86	367	358.5	362.12	227416
1144	2010-01-12T00:00:00	362.12	364.25	359.5	360.36	48982
1145	2010-01-13T00:00:00	360.36	363.79	359.5	360.21	43904
1146	2010-01-14T00:00:00	360.21	365	359.5	360.29	104355
1147	2010-01-15T00:00:00	360.29	366	360	362.82	229568
1148	2010-01-18T00:00:00	362.82	364.44	361	361.8	41627
1149	2010-01-19T00:00:00	361.8	367	362.5	364.4	98228
1150	2010-01-20T00:00:00	364.4	368.9	362.05	363.33	122492
1151	2010-01-21T00:00:00	363.33	364.99	355.51	357.17	98948
1152	2010-01-22T00:00:00	357.17	358.26	353	354.72	60036
1153	2010-01-25T00:00:00	354.72	359.5	354.2	355.49	38540
1154	2010-01-26T00:00:00	355.49	360.4	355.9	356.88	51719
1155	2010-01-27T00:00:00	356.88	359.55	356	356.19	24631
1156	2010-01-28T00:00:00	356.19	357.9	348	351.12	62228
1157	2010-01-29T00:00:00	351.12	356	349.5	353.61	24986
1158	2010-02-01T00:00:00	353.61	362	353.5	354.27	36453
1159	2010-02-02T00:00:00	354.27	357.75	354.01	354.8	7941
1160	2010-02-03T00:00:00	354.8	356.05	353	354.39	19332
1161	2010-02-04T00:00:00	354.39	359.3	355.5	356.72	42355
1162	2010-02-08T00:00:00	356.72	357.9	353	354.63	32743
1163	2010-02-09T00:00:00	354.63	363	357.45	359.67	57397
1164	2010-02-10T00:00:00	359.67	367	356.58	358.05	143097
1165	2010-02-11T00:00:00	358.05	359.9	356.01	356.83	39638
1166	2010-02-12T00:00:00	356.83	358.99	356	356.21	13240
1167	2010-02-15T00:00:00	356.21	355.49	351	352.53	18336
1168	2010-02-16T00:00:00	352.53	355.9	351.7	353.59	40955
1169	2010-02-17T00:00:00	353.59	357.5	354	356.18	66935
1170	2010-02-18T00:00:00	356.18	356.85	354.6	355.77	15743
1171	2010-02-19T00:00:00	355.77	357	350.2	351.55	45932
1172	2010-02-22T00:00:00	351.55	353.5	348.1	350.73	33632
1173	2010-02-23T00:00:00	350.73	356.7	349.15	354.81	71750
1174	2010-02-24T00:00:00	354.81	356.5	350.11	351.39	14288
1175	2010-02-25T00:00:00	351.39	355	350.5	354.05	44881
1176	2010-02-26T00:00:00	354.05	357.25	353.4	354.89	36889
1177	2010-03-01T00:00:00	354.89	356	346	348.14	34487
1178	2010-03-02T00:00:00	348.14	352	344.75	345.68	46364
1179	2010-03-03T00:00:00	345.68	355	342	351.06	91790
1180	2010-03-04T00:00:00	351.06	353.98	349	352.81	23646
1181	2010-03-05T00:00:00	342.81	351.95	337	350.08	145008
1182	2010-03-08T00:00:00	350.08	361	349.99	357.62	163596
1183	2010-03-09T00:00:00	357.62	361.85	356	357.77	129920
1184	2010-03-10T00:00:00	357.77	359.8	352.02	354.4	66187
1185	2010-03-11T00:00:00	354.4	359.8	354.04	358.34	66899
1186	2010-03-12T00:00:00	358.34	360	354.01	357.7	35241
1187	2010-03-15T00:00:00	357.7	362	357.05	359.56	48484
1188	2010-03-16T00:00:00	359.56	361	356.95	357.38	37435
1189	2010-03-17T00:00:00	357.38	359.5	353	354.62	50669
1190	2010-03-18T00:00:00	354.62	356.7	353.02	354.73	10120
1191	2010-03-19T00:00:00	354.73	357.9	353.2	354.06	18612
1192	2010-03-22T00:00:00	354.06	355	349.02	350.43	67665
1193	2010-03-24T00:00:00	350.43	355.49	351.51	354.31	128424
1194	2010-03-25T00:00:00	354.31	357	354.65	354.91	90774
1195	2010-03-26T00:00:00	354.91	359.5	355	356.26	49964
1196	2010-03-29T00:00:00	356.26	357	354.5	354.9	21012
1197	2010-03-30T00:00:00	354.9	357	354	355.01	53687
1198	2010-03-31T00:00:00	355.01	357	354.01	355.08	21072
1199	2010-04-01T00:00:00	355.08	364.49	355	360.3	227886
1200	2010-04-02T00:00:00	360.3	367.99	360.25	366.43	218577
1201	2010-04-05T00:00:00	366.43	371	363.52	366.24	291526
1202	2010-04-06T00:00:00	366.24	368.75	363.1	364.36	198696
1203	2010-04-07T00:00:00	364.36	377.24	364.5	372.46	601379
1204	2010-04-08T00:00:00	372.46	374.5	368.05	369.08	90132
1205	2010-04-09T00:00:00	369.08	372.99	369	370.11	181107
1206	2010-04-12T00:00:00	370.11	374.15	366.25	366.47	60664
1207	2010-04-13T00:00:00	366.47	366.6	364.5	365	41539
1208	2010-04-14T00:00:00	365	367	361.05	363.69	45449
1209	2010-04-15T00:00:00	363.69	368	364	367.27	42474
1210	2010-04-16T00:00:00	367.27	372.5	367.01	368.76	107367
1211	2010-04-19T00:00:00	368.76	368	363.55	364.53	77735
1212	2010-04-20T00:00:00	364.53	367	364	365.49	51621
1213	2010-04-21T00:00:00	365.49	367.5	361	363.1	52600
1214	2010-04-22T00:00:00	363.1	367	363.1	365.07	30109
1215	2010-04-23T00:00:00	365.07	365	361.1	362.42	15430
1216	2010-04-26T00:00:00	362.42	365	361	362.92	22262
1217	2010-04-27T00:00:00	362.92	363	358	359.6	29296
1218	2010-04-28T00:00:00	359.6	362	358	359.84	11245
1219	2010-04-29T00:00:00	359.84	364.9	358.01	358.81	6664
1220	2010-04-30T00:00:00	358.81	358	351.5	351.97	69322
1221	2010-05-03T00:00:00	351.97	357.9	347	347.77	33945
1222	2010-05-04T00:00:00	347.77	352.5	348	348.34	83283
1223	2010-05-05T00:00:00	348.34	350	346	348.99	34371
1224	2010-05-06T00:00:00	348.99	353.4	348.1	349.08	141369
1225	2010-05-07T00:00:00	349.08	348	342.51	343.74	93280
1226	2010-05-10T00:00:00	343.74	347.25	344	346.78	41546
1227	2010-05-11T00:00:00	346.78	350.25	345.1	345.68	18606
1228	2010-05-12T00:00:00	345.68	348	342.1	347.73	39247
1229	2010-05-13T00:00:00	347.73	350	347	348.01	16321
1230	2010-05-14T00:00:00	348.01	347.99	346	346.26	3936
1231	2010-05-17T00:00:00	346.26	346	337	337.15	46360
1232	2010-05-18T00:00:00	337.15	342.5	337.5	341.89	27136
1233	2010-05-19T00:00:00	341.89	341.25	335	338.09	72373
1234	2010-05-20T00:00:00	338.09	340	336	339.56	15161
1235	2010-05-21T00:00:00	339.56	340	333.51	334.55	69991
1236	2010-05-24T00:00:00	334.55	335	329	329.22	29282
1237	2010-05-25T00:00:00	329.22	333	312.76	314.16	92856
1238	2010-05-26T00:00:00	314.16	321.75	314	318.73	46251
1239	2010-05-27T00:00:00	318.73	324	311	312.61	56523
1240	2010-05-28T00:00:00	312.61	320	309	316.3	75429
1241	2010-05-31T00:00:00	316.3	317.49	300.49	300.95	157355
1242	2010-06-01T00:00:00	300.95	298.47	285.91	285.91	528230
1243	2010-06-02T00:00:00	285.91	294	275	291.82	397709
1244	2010-06-03T00:00:00	291.82	306.41	286	300.67	313915
1245	2010-06-04T00:00:00	300.67	301.5	294.01	298.08	131842
1246	2010-06-07T00:00:00	298.08	302	290	297.71	201534
1247	2010-06-08T00:00:00	297.71	299.95	294.05	294.87	57371
1248	2010-06-09T00:00:00	294.87	296	289.9	290.98	48723
1249	2010-06-10T00:00:00	290.98	290.3	281	282.47	118842
1250	2010-06-11T00:00:00	282.47	285.99	282	283.95	26562
1251	2010-06-14T00:00:00	283.95	282	275.05	280.86	62131
1252	2010-06-15T00:00:00	280.86	285	280.15	282.25	51669
1253	2010-06-16T00:00:00	282.25	294	285.06	292.65	148582
1254	2010-06-17T00:00:00	292.65	299.49	287.05	297.88	168923
1255	2010-06-18T00:00:00	297.88	302	295.5	297.33	166784
1256	2010-06-21T00:00:00	297.33	299.5	296.5	298.41	12581
1257	2010-06-22T00:00:00	298.41	303.4	296	297.77	99991
1258	2010-06-23T00:00:00	297.77	300	296.03	296.89	27902
1259	2010-06-24T00:00:00	296.89	299.85	296.06	297.26	42304
1260	2010-06-25T00:00:00	297.26	305	292	294.45	103753
1261	2010-06-28T00:00:00	294.45	296	285.25	286.08	319446
1262	2010-06-29T00:00:00	286.08	290.1	283.1	289.08	56791
1263	2010-06-30T00:00:00	289.08	291	287.35	289.75	113838
1264	2010-07-01T00:00:00	289.75	291	288	288.31	4832
1265	2010-07-02T00:00:00	288.31	288	283.5	285.36	24997
1266	2010-07-05T00:00:00	285.36	288.85	281	284.77	34468
1267	2010-07-06T00:00:00	284.77	285	282	283.09	15039
1268	2010-07-07T00:00:00	283.09	290	281.26	289.77	69337
1269	2010-07-08T00:00:00	289.77	293	285	288.89	203803
1270	2010-07-09T00:00:00	288.89	294.49	289.01	293.19	98226
1271	2010-07-12T00:00:00	293.19	293.49	290.1	290.88	111966
1272	2010-07-13T00:00:00	290.88	294.99	291.5	293.64	60501
1273	2010-07-14T00:00:00	293.64	298.5	295	295.3	122220
1274	2010-07-15T00:00:00	295.3	296	289	291.47	86281
1275	2010-07-16T00:00:00	291.47	294.14	291.5	294	18719
1276	2010-07-19T00:00:00	294	299.98	294	294.17	140551
1277	2010-07-20T00:00:00	294.17	296.45	293.9	294.55	72270
1278	2010-07-21T00:00:00	294.55	298.75	294.1	297.38	41964
1279	2010-07-22T00:00:00	297.38	304.5	298	303.54	264868
1280	2010-07-23T00:00:00	303.54	309.87	304.35	306.02	454978
1281	2010-07-26T00:00:00	306.02	308.5	303.05	303.54	44819
1282	2010-07-27T00:00:00	303.54	307	303.02	303.85	44238
1283	2010-07-28T00:00:00	303.85	317.75	304.55	312.03	322379
1284	2010-07-29T00:00:00	312.03	313.99	309.25	310.05	59274
1285	2010-07-30T00:00:00	310.05	319.32	308.15	317.61	175716
1286	2010-08-02T00:00:00	317.61	316	309	315.03	153639
1287	2010-08-03T00:00:00	315.03	325	313	322.44	170434
1288	2010-08-04T00:00:00	322.44	328.49	318.1	319.87	163770
1289	2010-08-05T00:00:00	319.87	327	317.98	320.58	171394
1290	2010-08-06T00:00:00	320.58	323.51	318.01	321.68	150833
1291	2010-08-09T00:00:00	321.68	320.3	306	306.88	158043
1292	2010-08-10T00:00:00	306.88	314.7	303	305.89	68858
1293	2010-08-11T00:00:00	305.89	311.4	307.5	309.29	32256
1294	2010-08-12T00:00:00	309.29	313.8	307.55	308.27	8979
1295	2010-08-13T00:00:00	308.27	313	307	312.48	62769
1296	2010-08-16T00:00:00	312.48	312	298	298.27	115537
1297	2010-08-17T00:00:00	298.27	304	295.1	302.09	69683
1298	2010-08-18T00:00:00	302.09	307	303	306.1	94456
1299	2010-08-19T00:00:00	306.1	314	306.5	312.17	135289
1300	2010-08-20T00:00:00	312.17	319.9	307	317.06	210268
1301	2010-08-23T00:00:00	317.06	317.01	310	311.69	55020
1302	2010-08-24T00:00:00	311.69	313	303	305.24	74831
1303	2010-08-25T00:00:00	305.24	307.9	297.11	299.72	88942
1304	2010-08-26T00:00:00	299.72	306.5	298.51	303.66	100438
1305	2010-08-27T00:00:00	303.66	304.5	299.02	302.11	34835
1306	2010-08-30T00:00:00	302.11	304.9	302	303.41	55379
1307	2010-08-31T00:00:00	303.41	311.5	304.75	309.99	306267
1308	2010-09-01T00:00:00	309.99	309.99	305.3	308.03	101349
1309	2010-09-02T00:00:00	308.03	312.44	308	308.3	112391
1310	2010-09-03T00:00:00	308.3	308.5	306.5	306.87	21101
1311	2010-09-06T00:00:00	306.87	309.1	303	308.03	32391
1312	2010-09-07T00:00:00	308.03	314.79	308	312.67	92995
1313	2010-09-08T00:00:00	312.67	319.9	313.5	319.09	260469
1314	2010-09-09T00:00:00	319.09	323.2	319	320.23	80400
1315	2010-09-14T00:00:00	320.23	327.95	321.5	324.57	403341
1316	2010-09-15T00:00:00	324.57	327	319.25	323.63	224950
1317	2010-09-16T00:00:00	323.63	328	322	323.84	128590
1318	2010-09-17T00:00:00	323.84	326.25	320	325.24	105950
1319	2010-09-20T00:00:00	325.24	330.51	325.26	328.72	144927
1320	2010-09-21T00:00:00	328.72	329.5	323	324.08	58461
1321	2010-09-22T00:00:00	324.08	324	317.5	318.04	86804
1322	2010-09-23T00:00:00	318.04	319.9	314.5	315.06	45746
1323	2010-09-24T00:00:00	315.06	320	314.51	317.93	70506
1324	2010-09-27T00:00:00	317.93	327.8	314	326.83	192645
1325	2010-09-28T00:00:00	326.83	334.1	327.99	330.14	336569
1326	2010-09-29T00:00:00	330.14	338	329.01	335.27	438768
1327	2010-09-30T00:00:00	335.27	350	336	340.56	807326
1328	2010-10-01T00:00:00	340.56	343.3	339	341.34	197267
1329	2010-10-04T00:00:00	341.34	349.5	341.5	348.25	264314
1330	2010-10-05T00:00:00	348.25	355.55	349	353.92	471336
1331	2010-10-06T00:00:00	353.92	357.89	352.52	354.03	264546
1332	2010-10-07T00:00:00	354.03	362.78	354	360.31	369259
1333	2010-10-08T00:00:00	360.31	369.99	362.5	368.59	390084
1334	2010-10-11T00:00:00	368.59	372.95	367	368.22	219526
1335	2010-10-12T00:00:00	368.22	369.99	362	365.42	146669
1336	2010-10-13T00:00:00	365.42	372.61	364.1	370.76	161088
1337	2010-10-14T00:00:00	370.76	374.2	368.55	370.49	234130
1338	2010-10-15T00:00:00	370.49	369.9	364	364.51	210940
1339	2010-10-18T00:00:00	364.51	369.45	364.85	367.2	217995
1340	2010-10-19T00:00:00	289.33	297.5	288.01	289.63	308206
1341	2010-10-20T00:00:00	289.63	292.99	287.99	289.41	106298
1342	2010-10-21T00:00:00	289.41	297.9	290	293.86	830536
1343	2010-10-22T00:00:00	293.86	299.66	295	296.07	1053941
1344	2010-10-25T00:00:00	296.07	303	296.5	299.71	746409
1345	2010-10-26T00:00:00	299.71	303.05	297	297.79	335803
1346	2010-10-27T00:00:00	297.79	301.5	298	298.3	129022
1347	2010-10-28T00:00:00	298.3	300	296	296.81	186004
1348	2010-10-29T00:00:00	296.81	299.5	296	297.47	112231
1349	2010-11-01T00:00:00	297.47	299.89	292.01	293.32	233768
1350	2010-11-02T00:00:00	293.32	304	297.98	301.49	582267
1351	2010-11-03T00:00:00	301.49	303	293.1	295.13	620199
1352	2010-11-04T00:00:00	295.13	300	294.5	299.19	291849
1353	2010-11-05T00:00:00	299.19	305.55	300	304.93	699631
1354	2010-11-08T00:00:00	304.93	320.17	306.5	319.58	1258794
1355	2010-11-10T00:00:00	319.58	322.75	311	312.22	589802
1356	2010-11-11T00:00:00	312.22	317.5	309.2	309.81	390273
1357	2010-11-12T00:00:00	309.81	309.45	301	302.49	532890
1358	2010-11-15T00:00:00	302.49	306.75	302.25	303.8	239708
1359	2010-11-16T00:00:00	303.8	308.79	304.26	307.51	510972
1360	2010-11-22T00:00:00	307.51	315	308	314.42	1043697
1361	2010-11-23T00:00:00	314.42	318.1	315	317.09	685236
1362	2010-11-24T00:00:00	317.09	323.4	317.02	320.45	1211651
1363	2010-11-25T00:00:00	320.45	325.35	320.26	321.82	459291
1364	2010-11-26T00:00:00	321.82	323.99	317.6	318.37	230117
1365	2010-11-29T00:00:00	318.37	319	315.8	318.44	326332
1366	2010-11-30T00:00:00	318.44	326	319	324.38	910741
1367	2010-12-01T00:00:00	324.38	326.45	316.81	317.25	428928
1368	2010-12-02T00:00:00	317.25	323.05	317.5	322.04	400429
1369	2010-12-03T00:00:00	322.04	327	322.02	323.69	627629
1370	2010-12-06T00:00:00	323.69	326.5	321.75	323.36	156458
1371	2010-12-07T00:00:00	323.36	325	322	324.34	254257
1372	2010-12-08T00:00:00	324.34	327.9	324.5	326.78	413269
1373	2010-12-09T00:00:00	326.78	330	323.5	325.37	396240
1374	2010-12-10T00:00:00	325.37	327	324.15	325.56	121801
1375	2010-12-13T00:00:00	325.56	327	324.5	324.88	122033
1376	2010-12-14T00:00:00	324.88	327.49	325.3	325.86	126074
1377	2010-12-15T00:00:00	325.86	328.48	324.02	326.47	195939
1378	2010-12-20T00:00:00	326.47	329.9	326.5	327.07	172202
1379	2010-12-21T00:00:00	327.07	328	325.01	325.7	117721
1380	2010-12-22T00:00:00	325.7	326.9	325	325.88	87072
1381	2010-12-23T00:00:00	325.88	327.5	323.5	325.01	190533
1382	2010-12-24T00:00:00	325.01	330	325.05	327.94	227111
1383	2010-12-27T00:00:00	327.94	333.7	328.25	331.08	319487
1384	2010-12-28T00:00:00	331.08	330.5	326	326.87	167203
1385	2010-12-29T00:00:00	326.87	328	322.66	324.49	140945
1386	2010-12-30T00:00:00	324.49	337	325.49	332.97	624897
1387	2010-12-31T00:00:00	332.97	337.9	331.5	334.52	304447
1388	2011-01-03T00:00:00	334.52	334.9	325.01	332.15	242958
1389	2011-01-04T00:00:00	332.15	339	333.5	338.12	307124
1390	2011-01-05T00:00:00	338.12	344.89	336	340.9	425526
1391	2011-01-06T00:00:00	340.9	346.5	341	344.47	321805
1392	2011-01-07T00:00:00	344.47	346.99	341.55	343.6	210939
1393	2011-01-10T00:00:00	343.6	347.24	339.01	340.55	157452
1394	2011-01-11T00:00:00	340.55	349	339	347.64	327457
1395	2011-01-12T00:00:00	347.64	365.02	349.5	365.02	887346
1396	2011-01-13T00:00:00	365.02	383.27	370.9	383.24	1173103
1397	2011-01-14T00:00:00	383.24	398.89	380	385.53	795741
1398	2011-01-17T00:00:00	385.53	389.38	376	380.63	407973
1399	2011-01-18T00:00:00	380.63	387	377	377.47	218427
1400	2011-01-19T00:00:00	377.47	382.25	373.25	377.75	456789
1401	2011-01-20T00:00:00	377.75	384.6	376.25	379.49	628845
1402	2011-01-21T00:00:00	379.49	398.45	381.02	391.44	1105134
1403	2011-01-24T00:00:00	391.44	396.42	390.01	392.3	295874
1404	2011-01-25T00:00:00	392.3	399.99	392.53	393.09	212852
1405	2011-01-26T00:00:00	393.09	394.95	389.8	390.06	156999
1406	2011-01-27T00:00:00	390.06	392.37	387	389.91	72978
1407	2011-01-28T00:00:00	389.91	401	389.02	391.12	504938
1408	2011-01-31T00:00:00	391.12	396.85	381	384.13	146466
1409	2011-02-01T00:00:00	384.13	387.9	372	380.99	558533
1410	2011-02-02T00:00:00	380.99	382.5	365	374.69	589674
1411	2011-02-03T00:00:00	374.69	386.99	374.99	382.54	380809
1412	2011-02-04T00:00:00	382.54	391.5	382.1	387.43	282279
1413	2011-02-07T00:00:00	387.43	391.5	387	388.46	160650
1414	2011-02-08T00:00:00	388.46	389.9	385.02	386.59	80305
1415	2011-02-09T00:00:00	386.59	389	384.5	386.67	73991
1416	2011-02-10T00:00:00	386.67	387.37	378	380.29	38147
1417	2011-02-11T00:00:00	380.29	380	365.06	368.79	169148
1418	2011-02-14T00:00:00	368.79	371.98	362.5	366.77	69300
1419	2011-02-15T00:00:00	366.77	370.99	361	362.02	123050
1420	2011-02-17T00:00:00	362.02	364.39	358	360.91	38113
1421	2011-02-18T00:00:00	360.91	369.22	360.6	364.62	208694
1422	2011-02-21T00:00:00	364.62	374.6	365.25	371.01	207851
1423	2011-02-22T00:00:00	371.01	373.95	362.5	365.88	94155
1424	2011-02-23T00:00:00	354.38	354.98	343.5	348.55	206192
1425	2011-02-24T00:00:00	348.55	354.7	345	346.15	37888
1426	2011-02-25T00:00:00	346.15	346.11	328.85	329.15	691721
1427	2011-02-28T00:00:00	329.15	344	321	340.02	135215
1428	2011-03-01T00:00:00	340.02	357.02	342.65	355.22	482504
1429	2011-03-02T00:00:00	355.22	357.99	345.8	351.16	240922
1430	2011-03-03T00:00:00	351.16	359	350.8	352.93	175249
1431	2011-03-04T00:00:00	352.93	365.95	352.01	363.82	280869
1432	2011-03-07T00:00:00	363.82	373.5	366.6	367.81	267065
1433	2011-03-08T00:00:00	367.81	368.5	363.2	365.15	23844
1434	2011-03-09T00:00:00	365.15	372.5	364.01	366.95	104982
1435	2011-03-10T00:00:00	366.95	367	361.15	361.99	229744
1436	2011-03-11T00:00:00	361.99	362.85	353	356.86	185816
1437	2011-03-14T00:00:00	356.86	358.5	354.01	354.8	76894
1438	2011-03-15T00:00:00	354.8	353.9	338.5	341.25	251828
1439	2011-03-16T00:00:00	341.25	351.55	338.18	348.61	372584
1440	2011-03-17T00:00:00	348.61	355	347	351.02	343180
1441	2011-03-18T00:00:00	351.02	357.5	347.1	352.29	243367
1442	2011-03-21T00:00:00	352.29	353.45	345.1	347.15	98287
1443	2011-03-22T00:00:00	347.15	354	346.5	351.02	71095
1444	2011-03-24T00:00:00	351.02	356.99	351.19	353.72	89848
1445	2011-03-25T00:00:00	353.72	357	352.25	353.48	56860
1446	2011-03-28T00:00:00	353.48	355.5	353.5	353.78	61390
1447	2011-03-29T00:00:00	353.78	364.5	355	360.95	278042
1448	2011-03-30T00:00:00	360.95	364	360	363.42	72489
1449	2011-03-31T00:00:00	363.42	369.99	363.15	367.1	262707
1450	2011-04-01T00:00:00	367.1	372.99	367.25	367.93	250695
1451	2011-04-04T00:00:00	367.93	369.99	360.9	361.83	79358
1452	2011-04-05T00:00:00	361.83	369.95	361	368.13	132579
1453	2011-04-06T00:00:00	368.13	373.5	366.25	368.16	112937
1454	2011-04-07T00:00:00	368.16	372	366.5	368.38	64379
1455	2011-04-08T00:00:00	368.38	378	365	374.98	247221
1456	2011-04-11T00:00:00	374.98	377.9	372.2	373.24	47924
1457	2011-04-12T00:00:00	373.24	375	367	370.37	81554
1458	2011-04-13T00:00:00	370.37	372	366.5	367.93	78786
1459	2011-04-14T00:00:00	367.93	370.2	363	363.88	56128
1460	2011-04-15T00:00:00	363.88	367	362.2	364.01	60232
1461	2011-04-18T00:00:00	364.01	368	365.1	367.01	21559
1462	2011-04-19T00:00:00	367.01	369.25	363.1	363.64	40793
1463	2011-04-20T00:00:00	363.64	370	363.62	369.32	55714
1464	2011-04-21T00:00:00	369.32	376.8	369	375.81	253200
1465	2011-04-22T00:00:00	375.81	378.5	373	373.4	79452
1466	2011-04-25T00:00:00	373.4	374.2	370.01	371.28	24663
1467	2011-04-26T00:00:00	371.28	372	369.1	371.19	8784
1468	2011-04-27T00:00:00	371.19	374.6	370	371.21	57814
1469	2011-04-28T00:00:00	371.21	378	370.25	376.37	139745
1470	2011-04-29T00:00:00	376.37	387.4	376	385.38	393824
1471	2011-05-02T00:00:00	385.38	387.98	377.1	382.25	147456
1472	2011-05-03T00:00:00	382.25	386.4	379	382.76	98263
1473	2011-05-04T00:00:00	382.76	384.99	373.36	376.36	152116
1474	2011-05-05T00:00:00	376.36	379.75	376	379.06	97698
1475	2011-05-06T00:00:00	379.06	380.9	376	376.85	23067
1476	2011-05-09T00:00:00	376.85	379.5	375	375.94	34759
1477	2011-05-10T00:00:00	375.94	378.5	375.32	377.4	31813
1478	2011-05-11T00:00:00	377.4	379.9	376.25	376.36	84971
1479	2011-05-12T00:00:00	376.36	377	374.5	374.96	45142
1480	2011-05-13T00:00:00	374.96	376.99	373.5	373.7	55986
1481	2011-05-16T00:00:00	373.7	374.5	369.56	370.08	21415
1482	2011-05-17T00:00:00	370.08	375.25	372.5	373.01	22945
1483	2011-05-18T00:00:00	373.01	375	373	373.36	11987
1484	2011-05-19T00:00:00	373.36	375.75	374.02	375.05	12875
1485	2011-05-20T00:00:00	375.05	378	374.5	377.7	69988
1486	2011-05-23T00:00:00	377.7	378	375.5	376.05	40462
1487	2011-05-24T00:00:00	376.05	379	377	378.29	18025
1488	2011-05-25T00:00:00	378.29	382.9	379.25	380.04	69922
1489	2011-05-26T00:00:00	380.04	386	380.45	382.04	287180
1490	2011-05-27T00:00:00	382.04	384	380.2	381.46	171551
1491	2011-05-30T00:00:00	381.46	383.5	379	379.27	42594
1492	2011-05-31T00:00:00	379.27	380	376.5	378.07	26063
1493	2011-06-01T00:00:00	378.07	387.99	380	386.21	348241
1494	2011-06-02T00:00:00	386.21	388.9	382.1	382.68	169548
1495	2011-06-03T00:00:00	382.68	386.5	381.5	385.38	48752
1496	2011-06-06T00:00:00	385.38	388.8	381	385.62	104888
1497	2011-06-07T00:00:00	385.62	394.9	384.3	392.02	401686
1498	2011-06-08T00:00:00	392.02	394.49	385.4	387.71	97582
1499	2011-06-09T00:00:00	387.71	392	386	387.47	116310
1500	2011-06-10T00:00:00	387.47	391.55	385.05	387.95	51360
1501	2011-06-13T00:00:00	387.95	386.9	383	384.1	31966
1502	2011-06-14T00:00:00	384.1	385.25	383.1	383.92	32287
1503	2011-06-15T00:00:00	383.92	385.5	380.25	382.22	73815
1504	2011-06-16T00:00:00	382.22	382.75	379	380.42	26607
1505	2011-06-17T00:00:00	380.42	385	381	381.54	50420
1506	2011-06-20T00:00:00	381.54	382	377.3	378.03	47916
1507	2011-06-21T00:00:00	378.03	384	377.01	382.41	67018
1508	2011-06-22T00:00:00	382.41	386.4	381.5	382.48	136477
1509	2011-06-23T00:00:00	382.48	385	382.01	384.19	121902
1510	2011-06-24T00:00:00	384.19	384.49	381.5	381.88	57962
1511	2011-06-27T00:00:00	381.88	384.75	372	378.29	23255
1512	2011-06-28T00:00:00	378.29	379.73	373.5	374.97	36848
1513	2011-06-29T00:00:00	374.97	380	373.1	374.29	19156
1514	2011-06-30T00:00:00	374.29	378	374	374.27	18838
1515	2011-07-01T00:00:00	374.27	379.85	375	376.97	30020
1516	2011-07-04T00:00:00	376.97	382.49	375	380.98	30490
1517	2011-07-05T00:00:00	380.98	386.25	380.75	383.76	61941
1518	2011-07-06T00:00:00	383.76	385	383	384.43	37820
1519	2011-07-07T00:00:00	384.43	388.7	382.5	383.35	75747
1520	2011-07-08T00:00:00	383.35	384	381.05	383.97	13378
1521	2011-07-11T00:00:00	383.97	386	375.5	381.09	4767
1522	2011-07-12T00:00:00	381.09	382	380.1	380.88	18470
1523	2011-07-13T00:00:00	380.88	382	379	379.42	30815
1524	2011-07-14T00:00:00	379.42	380.49	377.5	377.72	5191
1525	2011-07-15T00:00:00	377.72	381	377.75	379.63	80764
1526	2011-07-18T00:00:00	379.63	386	379	380.39	143320
1527	2011-07-19T00:00:00	380.39	384	378.5	381.93	63285
1528	2011-07-20T00:00:00	381.93	382.25	378.01	378.79	24003
1529	2011-07-21T00:00:00	378.79	382	378	380.03	72458
1530	2011-07-22T00:00:00	380.03	382	378.5	379.53	34391
1531	2011-07-25T00:00:00	379.53	379.98	376.05	378.89	18124
1532	2011-07-26T00:00:00	378.89	380.39	377.5	377.64	12697
1533	2011-07-27T00:00:00	377.64	378	365.1	367.95	55910
1534	2011-07-28T00:00:00	367.95	371	362	364.5	85746
1535	2011-07-29T00:00:00	364.5	365.9	363.8	365.23	16189
1536	2011-08-01T00:00:00	365.23	369.39	363.5	364.41	22658
1537	2011-08-02T00:00:00	364.41	363	362	362.87	4871
1538	2011-08-03T00:00:00	362.87	363	354.2	355.09	30741
1539	2011-08-04T00:00:00	355.09	355.5	345.12	350.27	81464
1540	2011-08-05T00:00:00	350.27	351	332.76	332.97	192862
1541	2011-08-08T00:00:00	332.97	339.86	316.35	333.4	409575
1542	2011-08-09T00:00:00	333.4	340	318.01	321.11	198626
1543	2011-08-10T00:00:00	321.11	337.16	329	337.16	52560
1544	2011-08-11T00:00:00	337.16	354.01	335	353.83	113298
1545	2011-08-12T00:00:00	353.83	365	356.9	358.84	156553
1546	2011-08-15T00:00:00	358.84	363.9	353.25	354.14	65593
1547	2011-08-16T00:00:00	354.14	362	354.5	359.89	90442
1548	2011-08-17T00:00:00	359.89	362	353.7	356.8	163384
1549	2011-08-18T00:00:00	356.8	360	353.5	354.19	52404
1550	2011-08-19T00:00:00	354.19	349	341	343.47	46459
1551	2011-08-22T00:00:00	343.47	355	336.2	352.86	35391
1552	2011-08-23T00:00:00	352.86	355.5	347.06	354.67	16022
1553	2011-08-24T00:00:00	354.67	363.5	357	360.92	87134
1554	2011-08-25T00:00:00	360.92	363	356.1	359.79	32666
1555	2011-08-29T00:00:00	359.79	363.99	350	359.43	28446
1556	2011-08-30T00:00:00	359.43	365	358.05	364.11	36864
1557	2011-09-05T00:00:00	364.11	366	361.2	362.53	70850
1558	2011-09-06T00:00:00	362.53	365.8	359.5	364.8	32767
1559	2011-09-07T00:00:00	364.8	369.5	363.5	368.04	109488
1560	2011-09-08T00:00:00	368.04	372.9	367.7	369.32	144883
1561	2011-09-09T00:00:00	369.32	373	363.1	364.52	80792
1562	2011-09-12T00:00:00	364.52	379.98	361	376.94	407593
1563	2011-09-13T00:00:00	376.94	384.49	378.4	381.34	88435
1564	2011-09-14T00:00:00	381.34	384.9	377	379.09	107949
1565	2011-09-15T00:00:00	379.09	383.89	377.5	378.18	153275
1566	2011-09-16T00:00:00	378.18	381.5	376.1	379.73	33771
1567	2011-09-19T00:00:00	379.73	387.35	377.6	386.4	204006
1568	2011-09-20T00:00:00	386.4	390.9	382	388.11	210381
1569	2011-09-21T00:00:00	388.11	393.9	388.25	389.53	208420
1570	2011-09-22T00:00:00	389.53	393.5	385	386.21	91000
1571	2011-09-23T00:00:00	386.21	385	379	381.94	86805
1572	2011-09-26T00:00:00	381.94	381	362.85	371.09	171303
1573	2011-09-27T00:00:00	371.09	381.4	374	379.7	71666
1574	2011-09-28T00:00:00	379.7	398.68	378	395.22	955118
1575	2011-09-29T00:00:00	395.22	398.79	391.1	394	75453
1576	2011-09-30T00:00:00	394	402.9	395	397.85	314709
1577	2011-10-03T00:00:00	397.85	403.48	397	398.04	98206
1578	2011-10-04T00:00:00	398.04	409	399.25	405.5	175900
1579	2011-10-05T00:00:00	405.5	410.65	402.8	407.36	121362
1580	2011-10-06T00:00:00	407.36	411.8	399	401.37	134893
1581	2011-10-07T00:00:00	371.37	384.5	371	377.87	194432
1582	2011-10-10T00:00:00	377.87	396.76	388.2	396.76	427085
1583	2011-10-11T00:00:00	396.76	404.5	395	400.3	318546
1584	2011-10-12T00:00:00	400.3	419.9	401.5	414.44	381870
1585	2011-10-13T00:00:00	414.44	422	410.5	413.37	137265
1586	2011-10-14T00:00:00	413.37	430.99	411.5	425.81	243122
1587	2011-10-17T00:00:00	425.81	433.95	422.06	425.14	187626
1588	2011-10-18T00:00:00	425.14	424.8	416	418.95	58525
1589	2011-10-19T00:00:00	418.95	422	403.5	409.96	103506
1590	2011-10-20T00:00:00	409.96	416	408	415.32	28906
1591	2011-10-21T00:00:00	415.32	416	401	403.19	81535
1592	2011-10-25T00:00:00	403.19	412	402	403.85	70918
1593	2011-10-26T00:00:00	403.85	404.69	396	396.87	61485
1594	2011-10-27T00:00:00	396.87	401	381.1	385.54	45707
1595	2011-10-28T00:00:00	385.54	404.81	386	403.75	115514
1596	2011-10-31T00:00:00	403.75	423.93	404.9	414.97	167004
1597	2011-11-01T00:00:00	414.97	422	408.5	414.95	116888
1598	2011-11-02T00:00:00	414.95	430	409.6	422.58	195498
1599	2011-11-03T00:00:00	422.58	439.69	424	433.56	206567
1600	2011-11-04T00:00:00	433.56	440	421	424.74	135810
1601	2011-11-10T00:00:00	424.74	427	405.1	415.68	93538
1602	2011-11-11T00:00:00	415.68	423.89	416.6	418.02	17559
1603	2011-11-14T00:00:00	418.02	423	415.35	416.37	18560
1604	2011-11-15T00:00:00	416.37	421	415	419.83	24262
1605	2011-11-16T00:00:00	419.83	421.4	415.5	415.75	11628
1606	2011-11-17T00:00:00	415.75	420.95	410.9	411.68	21260
1607	2011-11-18T00:00:00	411.68	415	408.5	411.14	15358
1608	2011-11-21T00:00:00	411.14	412.75	406.1	406.99	18325
1609	2011-11-22T00:00:00	406.99	408	403.01	406.18	44000
1610	2011-11-23T00:00:00	406.18	409	399	400.43	35328
1611	2011-11-24T00:00:00	400.43	408	396.5	406.68	35721
1612	2011-11-25T00:00:00	406.68	414	400	405.62	23141
1613	2011-11-28T00:00:00	405.62	405.5	397.25	402.21	60378
1614	2011-11-29T00:00:00	402.21	409.8	402	407.34	94034
1615	2011-11-30T00:00:00	407.34	412.4	407.85	410.08	22940
1616	2011-12-01T00:00:00	410.08	419	409.5	416.24	111533
1617	2011-12-02T00:00:00	416.24	419.45	401.15	406.82	30904
1618	2011-12-07T00:00:00	406.82	409	400.1	402.2	16533
1619	2011-12-08T00:00:00	402.2	412	401.1	410.36	15765
1620	2011-12-09T00:00:00	410.36	420	410.15	411.29	39246
1621	2011-12-12T00:00:00	411.29	419	410.55	412.1	36564
1622	2011-12-13T00:00:00	412.1	414	408.2	409.86	15757
1623	2011-12-14T00:00:00	409.86	428.45	412.5	422.98	166881
1624	2011-12-15T00:00:00	422.98	427	415.3	421.38	138572
1625	2011-12-16T00:00:00	421.38	421.5	413.1	418.11	29477
1626	2011-12-19T00:00:00	418.11	429.95	417.35	422.83	66975
1627	2011-12-20T00:00:00	422.83	426	417.9	423.94	34538
1628	2011-12-21T00:00:00	423.94	427.49	418	419.23	17758
1629	2011-12-22T00:00:00	419.23	420.99	414	418.76	29513
1630	2011-12-23T00:00:00	418.76	424	417.5	420.03	14421
1631	2011-12-26T00:00:00	420.03	421	418.2	420.02	7496
1632	2011-12-27T00:00:00	420.02	420.5	416	419.75	16299
1633	2011-12-28T00:00:00	419.75	419.95	416.8	418.62	4048
1634	2011-12-29T00:00:00	418.62	421	417	418.35	20088
1635	2011-12-30T00:00:00	418.35	419.89	411.5	412.5	46627
1636	2012-01-02T00:00:00	412.5	412.9	408.6	410.84	13856
1637	2012-01-03T00:00:00	410.84	417.9	411	416.39	7357
1638	2012-01-04T00:00:00	416.39	418	415	415.09	9152
1639	2012-01-05T00:00:00	415.09	417	415	415.93	11777
1640	2012-01-06T00:00:00	415.93	416	414.25	414.91	21226
1641	2012-01-09T00:00:00	414.91	418	412.5	412.73	4706
1642	2012-01-10T00:00:00	412.73	413	405	412.96	53082
1643	2012-01-11T00:00:00	412.96	414	412	412.47	1744
1644	2012-01-12T00:00:00	412.47	413	408.11	412.08	17954
1645	2012-01-13T00:00:00	412.08	425.9	405	419.52	77970
1646	2012-01-16T00:00:00	419.52	423.5	417	422.02	18241
1647	2012-01-17T00:00:00	422.02	433	423.9	431.86	73651
1648	2012-01-18T00:00:00	431.86	436.5	429	434.7	110500
1649	2012-01-19T00:00:00	434.7	437	430.5	435.07	42382
1650	2012-01-20T00:00:00	435.07	450	435	439.59	288078
1651	2012-01-23T00:00:00	439.59	449.99	440	444.96	164390
1652	2012-01-24T00:00:00	444.96	448.89	429	437.55	176265
1653	2012-01-25T00:00:00	437.55	439	430	433.03	22246
1654	2012-01-26T00:00:00	433.03	439.55	432.5	435.72	16835
1655	2012-01-27T00:00:00	435.72	439	430.05	436.22	20857
1656	2012-01-30T00:00:00	436.22	444.7	430	436.96	171115
1657	2012-01-31T00:00:00	436.96	442.7	439	440.14	19657
1658	2012-02-01T00:00:00	440.14	445.7	438	441.28	211497
1659	2012-02-02T00:00:00	441.28	440.25	429.95	433.74	113727
1660	2012-02-03T00:00:00	433.74	437	428	432.27	42957
1661	2012-02-06T00:00:00	432.27	437	428.25	434.28	66102
1662	2012-02-07T00:00:00	434.28	442.5	433	438.42	103755
1663	2012-02-08T00:00:00	438.42	442.5	438	438.65	31325
1664	2012-02-09T00:00:00	438.65	444.45	433	434.04	63691
1665	2012-02-10T00:00:00	434.04	437	432	432.27	19546
1666	2012-02-13T00:00:00	432.27	435.9	429	434.98	9070
1667	2012-02-14T00:00:00	434.98	439	434	434.44	12865
1668	2012-02-15T00:00:00	434.44	439.5	434.5	434.76	30410
1669	2012-02-16T00:00:00	434.76	437.99	429.1	430.57	59759
1670	2012-02-17T00:00:00	430.57	452.09	431.25	449.42	199173
1671	2012-02-20T00:00:00	449.42	454.5	445	452.19	172549
1672	2012-02-21T00:00:00	452.19	459.85	451.5	454.78	84161
1673	2012-02-22T00:00:00	454.78	456.8	450	452.78	24923
1674	2012-02-23T00:00:00	452.78	458	444	449.7	45967
1675	2012-02-24T00:00:00	432.2	453.81	431.01	453.22	278405
1676	2012-02-27T00:00:00	453.22	458	446.5	447.1	36457
1677	2012-02-28T00:00:00	447.1	449.8	441	442.88	20742
1678	2012-02-29T00:00:00	442.88	452.9	441	443.89	220655
1679	2012-03-01T00:00:00	443.89	453.5	441	449.56	127756
1680	2012-03-02T00:00:00	449.56	460	450.5	451.84	44887
1681	2012-03-05T00:00:00	451.84	456	450.3	451.49	49384
1682	2012-03-06T00:00:00	451.49	454.89	450	450.53	15318
1683	2012-03-07T00:00:00	450.53	454	449.03	452.66	21418
1684	2012-03-08T00:00:00	452.66	452.9	448	448.39	11129
1685	2012-03-09T00:00:00	448.39	451	431.45	443.88	16350
1686	2012-03-12T00:00:00	443.88	447	441	443.39	29231
1687	2012-03-13T00:00:00	443.39	443.99	436.01	437.34	23411
1688	2012-03-14T00:00:00	437.34	454.99	432.1	440.38	162145
1689	2012-03-15T00:00:00	440.38	441.6	434.2	438.62	15248
1690	2012-03-16T00:00:00	438.62	441	433.5	434.08	21580
1691	2012-03-19T00:00:00	434.08	440	428	431.3	30559
1692	2012-03-20T00:00:00	431.3	438	430	434.65	74597
1693	2012-03-21T00:00:00	434.65	437.5	434	434.94	20209
1694	2012-03-22T00:00:00	434.94	436	429	432	46800
1695	2012-03-26T00:00:00	432	442	434	440.26	42310
1696	2012-03-27T00:00:00	440.26	451.9	438.6	444.04	68670
1697	2012-03-28T00:00:00	444.04	451.5	444	445	162754
1698	2012-03-29T00:00:00	445	448.7	443	446.11	26414
1699	2012-03-30T00:00:00	446.11	455	447	453.25	53160
1700	2012-04-02T00:00:00	453.25	458	451.3	454.59	33696
1701	2012-04-03T00:00:00	454.59	464.8	451.5	462.51	115905
1702	2012-04-04T00:00:00	462.51	470	464	467.11	72238
1703	2012-04-05T00:00:00	467.11	468.76	461.4	462.98	48579
1704	2012-04-06T00:00:00	462.98	467	461	461.84	37233
1705	2012-04-09T00:00:00	461.84	465.9	455	456.03	35607
1706	2012-04-10T00:00:00	456.03	458.5	455	456.02	22971
1707	2012-04-11T00:00:00	456.02	457.5	451	451.64	42872
1708	2012-04-12T00:00:00	451.64	454.52	449	452.12	50423
1709	2012-04-13T00:00:00	452.12	464	453.64	458.98	49238
1710	2012-04-16T00:00:00	458.98	457.9	454	455.42	28355
1711	2012-04-17T00:00:00	455.42	466.8	455	459.02	180130
1712	2012-04-18T00:00:00	459.02	465.5	458.5	463.1	49295
1713	2012-04-19T00:00:00	463.1	463.99	445	449.8	161436
1714	2012-04-20T00:00:00	449.8	453.99	448.77	452.97	175023
1715	2012-04-23T00:00:00	452.97	459.5	450.75	456.34	53649
1716	2012-04-24T00:00:00	456.34	462	455.1	458.05	23471
1717	2012-04-25T00:00:00	458.05	462.9	455	455.76	28239
1718	2012-04-26T00:00:00	455.76	456.5	450	450.33	39056
1719	2012-04-27T00:00:00	450.33	455	450	450.8	17248
1720	2012-04-30T00:00:00	450.8	452	445.05	448.03	7638
1721	2012-05-02T00:00:00	448.03	457.85	449.75	452.98	75123
1722	2012-05-03T00:00:00	452.98	459.99	455.5	455.94	17322
1723	2012-05-04T00:00:00	455.94	457.99	453.21	455.58	6019
1724	2012-05-07T00:00:00	455.58	456	451.75	452.11	16098
1725	2012-05-08T00:00:00	452.11	455.27	448.13	452.71	57811
1726	2012-05-09T00:00:00	452.71	454.66	450	451.63	28846
1727	2012-05-10T00:00:00	451.63	451.15	446	446.48	11548
1728	2012-05-11T00:00:00	446.48	455	445	449.82	80604
1729	2012-05-14T00:00:00	449.82	453	428.51	448.57	301789
1730	2012-05-15T00:00:00	448.57	457.79	450.1	455.1	47363
1731	2012-05-16T00:00:00	455.1	462	453	458.92	167964
1732	2012-05-17T00:00:00	458.92	464	455.5	457.25	34838
1733	2012-05-18T00:00:00	457.25	457.5	453.05	454.08	24202
1734	2012-05-21T00:00:00	454.08	459.7	454	455.95	6825
1735	2012-05-22T00:00:00	455.95	461.88	455.5	457.36	19831
1736	2012-05-23T00:00:00	457.36	460	455.05	455.5	8834
1737	2012-05-24T00:00:00	455.5	459.8	439.02	448.97	247464
1738	2012-05-25T00:00:00	448.97	455.8	440	443.36	65432
1739	2012-05-28T00:00:00	443.36	452	442	451.54	19996
1740	2012-05-29T00:00:00	451.54	458.25	451.52	456.65	29776
1741	2012-05-30T00:00:00	456.65	459	451.55	453.32	11012
1742	2012-05-31T00:00:00	453.32	458	445	446.61	39369
1743	2012-06-01T00:00:00	446.61	458	440	447.99	99357
1744	2012-06-04T00:00:00	447.99	448	442	442.36	2804
1745	2012-06-05T00:00:00	442.36	448	443.6	447.81	2485
1746	2012-06-06T00:00:00	447.81	449.67	445	445.87	1568
1747	2012-06-07T00:00:00	445.87	453.88	439.99	445.01	123722
1748	2012-06-08T00:00:00	445.01	448.79	435	439.86	169669
1749	2012-06-11T00:00:00	439.86	445.97	440.1	443.94	25546
1750	2012-06-12T00:00:00	443.94	445.4	440.56	444.93	30968
1751	2012-06-13T00:00:00	444.93	450	443	445.04	11358
1752	2012-06-14T00:00:00	445.04	449	446	446	8081
1753	2012-06-15T00:00:00	446	449.79	443.22	446.99	1029
1754	2012-06-18T00:00:00	446.99	450	446.55	447	2009
1755	2012-06-19T00:00:00	447	448.97	440.05	443.84	2006
1756	2012-06-20T00:00:00	443.84	450.01	445	449.99	64572
1757	2012-06-21T00:00:00	449.99	452	447	450	126053
1758	2012-06-22T00:00:00	450	461	450	458	191451
1759	2012-06-25T00:00:00	458	458	453.2	454.58	37196
1760	2012-06-26T00:00:00	454.58	460.5	446	459.41	60872
1761	2012-06-27T00:00:00	459.41	465.85	458	465.29	71716
1762	2012-06-28T00:00:00	465.29	469.9	465	465.05	39729
1763	2012-06-29T00:00:00	465.05	478	466	474.37	140962
1764	2012-07-02T00:00:00	474.37	494	474.37	485.09	26049
1765	2012-07-03T00:00:00	485.09	494.75	486	489.99	67351
1766	2012-07-04T00:00:00	489.99	497.9	486.25	486.84	15168
1767	2012-07-05T00:00:00	486.84	488	484.38	485	2887
1768	2012-07-06T00:00:00	485	488	484.5	485.63	2865
1769	2012-07-09T00:00:00	485.63	489	485.4	487.16	7081
1770	2012-07-10T00:00:00	487.16	488	482.41	485.26	8712
1771	2012-07-11T00:00:00	485.26	485	479.5	484.8	603
1772	2012-07-12T00:00:00	484.8	487.49	480.05	483.91	1688
1773	2012-07-13T00:00:00	483.91	485.99	481	481.06	10794
1774	2012-07-16T00:00:00	481.06	482.89	479	480.05	2421
1775	2012-07-17T00:00:00	480.05	481.89	479	480.26	6295
1776	2012-07-18T00:00:00	480.26	485	480	480.88	6290
1777	2012-07-19T00:00:00	480.88	482.8	480	480.72	3969
1778	2012-07-20T00:00:00	480.72	486	480.57	482.73	5348
1779	2012-07-23T00:00:00	482.73	482.6	481	482.6	1200
1780	2012-07-24T00:00:00	482.6	480.5	478	478.04	2500
1781	2012-07-25T00:00:00	478.04	482	476.05	480.96	2200
1782	2012-07-26T00:00:00	480.96	482.5	480	480.01	3400
1783	2012-07-27T00:00:00	480.01	481	480.9	481	400
1784	2012-07-30T00:00:00	481	482	479.5	480.75	6300
1785	2012-07-31T00:00:00	480.75	484	480	483.49	23900
1786	2012-08-01T00:00:00	483.49	487	483	486.62	5900
1787	2012-08-02T00:00:00	486.62	494.95	487	490.86	142700
1788	2012-08-03T00:00:00	490.86	497	488	489.5	41800
1789	2012-08-06T00:00:00	489.5	491	487.5	488.9	33900
1790	2012-08-07T00:00:00	488.9	490	488	489.22	10400
1791	2012-08-08T00:00:00	489.22	490	484	489.58	13100
1792	2012-08-09T00:00:00	489.58	489.9	487	488.25	2700
1793	2012-08-10T00:00:00	488.25	490.86	485.5	486.55	10500
1794	2012-08-13T00:00:00	486.55	499	490	496.73	295500
1795	2012-08-15T00:00:00	496.73	500.25	492.61	493.52	326000
1796	2012-08-16T00:00:00	493.52	494.75	490	490.42	4000
1797	2012-08-23T00:00:00	490.42	491	490	490.53	2400
1798	2012-08-24T00:00:00	490.53	493.9	490	490.23	1700
1799	2012-08-27T00:00:00	490.23	493	488	490.27	32200
1800	2012-08-28T00:00:00	490.27	500.25	492	493.13	68000
1801	2012-08-29T00:00:00	493.13	498.9	490	490.43	40800
1802	2012-08-30T00:00:00	490.43	499.99	491	495.79	89900
1803	2012-08-31T00:00:00	495.79	501	492	499.33	106300
1804	2012-09-03T00:00:00	499.33	505	495.05	498.02	139300
1805	2012-09-04T00:00:00	498.02	499.98	495	495.56	33200
1806	2012-09-05T00:00:00	495.56	503.45	495	495.57	86000
1807	2012-09-06T00:00:00	495.57	498.5	491.05	491.62	51200
1808	2012-09-07T00:00:00	491.62	495	491.01	491.78	9700
1809	2012-09-10T00:00:00	491.78	494	487	492.87	22000
1810	2012-09-11T00:00:00	492.87	491.5	488	490.03	20500
1811	2012-09-12T00:00:00	490.03	493	488.5	488.93	35500
1812	2012-09-13T00:00:00	488.93	493	489	489.23	10500
1813	2012-09-14T00:00:00	489.23	493	489.12	489.83	45000
1814	2012-09-17T00:00:00	489.83	497.45	485	488.77	227300
1815	2012-09-18T00:00:00	488.77	489	484	488	33600
1816	2012-09-19T00:00:00	488	493	485.56	491.28	53800
1817	2012-09-20T00:00:00	491.28	495	489.98	490.04	154200
1818	2012-09-24T00:00:00	490.04	491	490.01	490.18	2300
1819	2012-09-25T00:00:00	490.18	497	492	495.1	45700
1820	2012-09-26T00:00:00	495.1	497	490.25	494.93	37700
1821	2012-09-27T00:00:00	494.93	517	493.65	509.75	441100
1822	2012-09-28T00:00:00	509.75	526	512	523.74	357400
1823	2012-10-01T00:00:00	523.74	530	524	524.93	31400
1824	2012-10-02T00:00:00	524.93	530.99	525	525.65	30500
1825	2012-10-03T00:00:00	525.65	525.06	516	519.46	15200
1826	2012-10-04T00:00:00	519.46	525	520	523.68	33300
1827	2012-10-05T00:00:00	523.68	525	520	523.88	6800
1828	2012-10-08T00:00:00	523.88	523	516.05	519.26	32100
1829	2012-10-09T00:00:00	486.76	487.5	483.06	484.5	37600
1830	2012-10-10T00:00:00	484.5	498	483.55	484.43	286600
1831	2012-10-11T00:00:00	484.43	483	481.7	482.17	2200
1832	2012-10-12T00:00:00	482.17	482.9	475	475.41	7200
1833	2012-10-15T00:00:00	475.41	477.5	470.5	473.26	39400
1834	2012-10-16T00:00:00	473.26	478	474.7	475.44	54600
1835	2012-10-17T00:00:00	475.44	478.5	475	476.72	7000
1836	2012-10-18T00:00:00	476.72	498.95	480	488.86	211800
1837	2012-10-19T00:00:00	488.86	492.9	485.2	488.39	45700
1838	2012-10-22T00:00:00	488.39	491	488.39	489.56	70500
1839	2012-10-23T00:00:00	489.56	496	489	489.53	79800
1840	2012-10-24T00:00:00	489.53	490.99	489.25	489.25	4100
1841	2012-10-25T00:00:00	489.25	492	486	490.77	4100
1842	2012-10-30T00:00:00	490.77	493	490	490.25	24000
1843	2012-10-31T00:00:00	490.25	500	488	499.12	36300
1844	2012-11-01T00:00:00	499.12	507.99	501.5	502.92	54000
1845	2012-11-02T00:00:00	502.92	508	504.99	505.63	13000
1846	2012-11-05T00:00:00	505.63	508	504	507.04	10000
1847	2012-11-06T00:00:00	507.04	501	500.5	501	300
1848	2012-11-07T00:00:00	501	504	500	500.91	18600
1849	2012-11-08T00:00:00	500.91	500.9	500	500.69	2000
1850	2012-11-12T00:00:00	500.69	505	495	498.84	2200
1851	2012-11-13T00:00:00	498.84	505	490	496.87	168100
1852	2012-11-14T00:00:00	496.87	498	495	495.3	19400
1853	2012-11-15T00:00:00	495.3	500.25	497	500.01	27700
1854	2012-11-16T00:00:00	500.01	502.8	500	501	4700
1855	2012-11-19T00:00:00	501	504	497	497.53	2300
1856	2012-11-20T00:00:00	497.53	505	497.5	498.67	61100
1857	2012-11-21T00:00:00	498.67	509	502	504.56	12700
1858	2012-11-22T00:00:00	504.56	515	505.9	511.4	46900
1859	2012-11-23T00:00:00	511.4	513.55	508	508.68	1500
1860	2012-11-26T00:00:00	508.68	515	508	513.8	44200
1861	2012-11-27T00:00:00	513.8	529	515	522.1	40600
1862	2012-11-28T00:00:00	522.1	523	517.06	518.51	2300
1863	2012-11-29T00:00:00	518.51	522.5	514.6	517.48	2300
1864	2012-11-30T00:00:00	517.48	524	515	520.8	131500
1865	2012-12-03T00:00:00	520.8	521	519.99	519.99	41200
1866	2012-12-04T00:00:00	519.99	522	517.56	517.56	1700
1867	2012-12-05T00:00:00	517.56	520	517.01	518	1300
1868	2012-12-06T00:00:00	518	518.2	517	517.04	1900
1869	2012-12-07T00:00:00	517.04	525	520	521	68600
1870	2012-12-10T00:00:00	521	523.6	518	520.34	2100
1871	2012-12-11T00:00:00	520.34	520.99	517.2	518.11	2900
1872	2012-12-12T00:00:00	518.11	517	512.17	513.07	13200
1873	2012-12-13T00:00:00	513.07	515.6	514	515.6	500
1874	2012-12-14T00:00:00	515.6	516	516	516	500
1875	2012-12-17T00:00:00	516	520.5	512	518.44	54300
1876	2012-12-18T00:00:00	518.44	520	514.2	516.73	52000
1877	2012-12-19T00:00:00	516.73	517.9	514.06	515.88	4200
1878	2012-12-20T00:00:00	515.88	518	514	516.88	1700
1879	2012-12-21T00:00:00	516.88	516	510	511.65	24600
1880	2012-12-24T00:00:00	511.65	510.25	509	509.95	11400
1881	2012-12-26T00:00:00	509.95	511	508.6	511	600
1882	2012-12-27T00:00:00	511	510	505	506.4	14900
1883	2012-12-28T00:00:00	506.4	511.5	507.5	510.04	57200
1884	2012-12-31T00:00:00	510.04	514	509.5	511.99	26300
1885	2013-01-01T00:00:00	511.99	515	507.01	507.01	5100
1886	2013-01-02T00:00:00	507.01	507.98	500	507.15	69500
1887	2013-01-03T00:00:00	507.15	507	503	503.96	5000
1888	2013-01-04T00:00:00	503.96	506.5	505	505.1	800
1889	2013-01-07T00:00:00	505.1	502	501	501.36	3000
1890	2013-01-08T00:00:00	501.36	506	501	505.75	7000
1891	2013-01-09T00:00:00	505.75	515	506	511.55	7800
1892	2013-01-10T00:00:00	511.55	508.02	508.02	508.02	1000
1893	2013-01-11T00:00:00	508.02	508	503.5	507.01	1500
1894	2013-01-14T00:00:00	507.01	505	500	500.48	8600
1895	2013-01-15T00:00:00	500.48	505.99	480	483.2	19100
1896	2013-01-16T00:00:00	483.2	497	480	489.8	2800
1897	2013-01-17T00:00:00	489.8	505	495	495.47	22100
1898	2013-01-18T00:00:00	495.47	505	499.99	500.1	19600
1899	2013-01-21T00:00:00	500.1	506	500	501.2	22900
1900	2013-01-22T00:00:00	501.2	510	500	502.69	43900
1901	2013-01-23T00:00:00	502.69	501.5	499.8	501.1	14900
1902	2013-01-24T00:00:00	501.1	516.1	499	512.14	76600
1903	2013-01-28T00:00:00	512.14	520	494	498.57	93600
1904	2013-01-29T00:00:00	498.57	502	490.1	496.24	26100
1905	2013-01-30T00:00:00	496.24	497	493.1	494.08	29700
1906	2013-01-31T00:00:00	494.08	498	491.5	494.74	14400
1907	2013-02-01T00:00:00	494.74	497.99	492	494.57	7500
1908	2013-02-04T00:00:00	494.57	494.25	492.5	493	3200
1909	2013-02-06T00:00:00	493	500	490.02	495.28	31300
1910	2013-02-07T00:00:00	495.28	495	492	494.56	9900
1911	2013-02-08T00:00:00	494.56	496.99	492.3	492.99	14500
1912	2013-02-11T00:00:00	492.99	497	492.01	493.3	7300
1913	2013-02-12T00:00:00	493.3	495.7	493.3	495.43	4600
1914	2013-02-13T00:00:00	495.43	500.94	495	495.13	21500
1915	2013-02-14T00:00:00	495.13	498	494	496.23	8500
1916	2013-02-15T00:00:00	496.23	497	490	491.29	21200
1917	2013-02-18T00:00:00	491.29	495	493	493.08	18600
1918	2013-02-19T00:00:00	493.08	493	489.1	489.82	9500
1919	2013-02-20T00:00:00	489.82	492	487.57	487.99	16700
1920	2013-02-21T00:00:00	487.99	489.99	480.25	482.86	30100
1921	2013-02-22T00:00:00	482.86	490	482	485.83	18600
1922	2013-02-25T00:00:00	485.83	492	488	490.19	101400
1923	2013-02-26T00:00:00	490.19	493	490	490	36400
1924	2013-02-27T00:00:00	490	496	490.03	494.99	55300
1925	2013-02-28T00:00:00	494.99	499	493	498.66	153500
1926	2013-03-01T00:00:00	498.66	498	497	497.75	2400
1927	2013-03-04T00:00:00	497.75	495.99	493	494.82	17600
1928	2013-03-05T00:00:00	494.82	498.38	495	495	21100
1929	2013-03-06T00:00:00	495	498	492	494.03	6800
1930	2013-03-07T00:00:00	494.03	495	490	490	62200
1931	2013-03-08T00:00:00	490	490.05	480.1	482.81	14800
1932	2013-03-11T00:00:00	482.81	485.02	475.1	478.5	26100
1933	2013-03-12T00:00:00	478.5	484.98	480.5	481.18	4300
1934	2013-03-13T00:00:00	481.18	485	478.25	479.94	33800
1935	2013-03-14T00:00:00	479.94	481	478	479.05	13000
1936	2013-03-15T00:00:00	479.05	485	480	482.38	31600
1937	2013-03-18T00:00:00	482.38	480	477	480	7300
1938	2013-03-19T00:00:00	480	484	481.02	482.51	29200
1939	2013-03-20T00:00:00	482.51	482	481	482	2000
1940	2013-03-21T00:00:00	482	485	482	482.02	3100
1941	2013-03-22T00:00:00	482.02	485.98	479.6	482.34	5900
1942	2013-03-25T00:00:00	482.34	484.99	482.5	483.25	5400
1943	2013-03-26T00:00:00	483.25	484.7	480.01	483.9	19000
1944	2013-03-27T00:00:00	483.9	490	484	487.2	8800
1945	2013-03-28T00:00:00	487.2	490	485.1	485.74	4400
1946	2013-03-29T00:00:00	485.74	489	488	488	400
1947	2013-04-01T00:00:00	488	496	492	495.38	19600
1948	2013-04-02T00:00:00	495.38	499	494	495	4900
1949	2013-04-03T00:00:00	495	500	496	497.63	22000
1950	2013-04-04T00:00:00	497.63	500	494	499.24	5800
1951	2013-04-05T00:00:00	499.24	497	493	496.83	11600
1952	2013-04-08T00:00:00	496.83	500	496	498.51	17300
1953	2013-04-09T00:00:00	498.51	500	496	496.8	11600
1954	2013-04-10T00:00:00	496.8	499	496	499	1200
1955	2013-04-11T00:00:00	499	505	498	501.82	21100
1956	2013-04-12T00:00:00	501.82	502	499	499.01	3200
1957	2013-04-15T00:00:00	499.01	500	490.5	491.44	4200
1958	2013-04-16T00:00:00	491.44	500	480	492.57	58800
1959	2013-04-17T00:00:00	492.57	500	480	495.28	12400
1960	2013-04-18T00:00:00	495.28	501	490.01	500.08	32300
1961	2013-04-19T00:00:00	500.08	501	497	497.29	2000
1962	2013-04-22T00:00:00	497.29	495.05	487	488.54	12200
1963	2013-04-23T00:00:00	488.54	503	490.98	497.76	35700
1964	2013-04-24T00:00:00	497.76	502	496.5	500.28	27300
1965	2013-04-25T00:00:00	500.28	509	499	501	43900
1966	2013-04-26T00:00:00	501	519	500.03	516.92	43000
1967	2013-04-29T00:00:00	516.92	521	510	510.04	11300
1968	2013-04-30T00:00:00	510.04	508.8	501.05	506.65	5900
1969	2013-05-02T00:00:00	506.65	524	505	507.38	30800
1970	2013-05-03T00:00:00	507.38	516.9	505.5	514.7	26000
1971	2013-05-06T00:00:00	514.7	521.5	507	509.41	38800
1972	2013-05-07T00:00:00	509.41	510	506	508.22	12300
1973	2013-05-08T00:00:00	508.22	514	509	509.74	14800
1974	2013-05-09T00:00:00	509.74	512	508	509.09	10400
1975	2013-05-10T00:00:00	509.09	520	511	513.55	116400
1976	2013-05-13T00:00:00	513.55	521	513.5	514.2	19800
1977	2013-05-14T00:00:00	514.2	517.8	513	515.14	25400
1978	2013-05-15T00:00:00	515.14	514.5	510	513.77	17600
1979	2013-05-16T00:00:00	513.77	515	510	510.25	17000
1980	2013-05-17T00:00:00	510.25	514.5	510	510.46	119300
1981	2013-05-20T00:00:00	510.46	514.5	510.5	514.03	6400
1982	2013-05-21T00:00:00	514.03	525.25	515	517.45	30400
1983	2013-05-22T00:00:00	517.45	530	519	526.46	152200
1984	2013-05-23T00:00:00	526.46	530	511	516.94	64700
1985	2013-05-24T00:00:00	516.94	517	511.02	511.91	7100
1986	2013-05-27T00:00:00	511.91	525	505.51	520.38	30100
1987	2013-05-28T00:00:00	520.38	535	520.75	534.67	49800
1988	2013-05-29T00:00:00	534.67	540	527.75	528	13500
1989	2013-05-30T00:00:00	528	530	521	525.44	21500
1990	2013-05-31T00:00:00	525.44	527	523.5	523.9	13400
1991	2013-06-03T00:00:00	523.9	523.99	518.9	523.28	43700
1992	2013-06-04T00:00:00	523.28	527.99	519	519.8	242500
1993	2013-06-05T00:00:00	519.8	531.5	520	526.28	224800
1994	2013-06-06T00:00:00	526.28	540	527.95	534.23	72100
1995	2013-06-07T00:00:00	534.23	549.99	533	540.35	69500
1996	2013-06-10T00:00:00	540.35	550	538.01	541.23	40400
1997	2013-06-11T00:00:00	541.23	546	530	533.48	18000
1998	2013-06-12T00:00:00	533.48	559.98	530	557.22	251800
1999	2013-06-13T00:00:00	557.22	585.08	556	577.78	175200
2000	2013-06-14T00:00:00	577.78	579.5	565.25	566.36	31600
2001	2013-06-17T00:00:00	566.36	566	561.25	562.08	1800
2002	2013-06-18T00:00:00	562.08	560	550	554.35	14200
2003	2013-06-19T00:00:00	554.35	557	550	551.09	59100
2004	2013-06-20T00:00:00	551.09	565	553	560.88	52900
2005	2013-06-21T00:00:00	560.88	560	550.2	553.96	8900
2006	2013-06-24T00:00:00	553.96	555.5	535.2	544.31	10800
2007	2013-06-25T00:00:00	544.31	555	536	539.8	113200
2008	2013-06-26T00:00:00	539.8	565	545	557.72	81500
2009	2013-06-27T00:00:00	557.72	560	549.99	553.2	37700
2010	2013-06-28T00:00:00	553.2	565	550	561.12	12900
2011	2013-07-01T00:00:00	561.12	564.4	550	556	750
2012	2013-07-02T00:00:00	556	572	564.99	569.14	114500
2013	2013-07-03T00:00:00	569.14	588	570.1	582.26	74950
2014	2013-07-04T00:00:00	582.26	585	571	572.25	10050
2015	2013-07-05T00:00:00	572.25	579.5	575	576.86	900
2016	2013-07-08T00:00:00	576.86	583.79	578	578	2900
2017	2013-07-09T00:00:00	578	582	575	577.89	9400
2018	2013-07-10T00:00:00	577.89	606.76	577	586.21	143500
2019	2013-07-11T00:00:00	586.21	587	577	579.17	9900
2020	2013-07-12T00:00:00	579.17	582	575.05	575.77	20050
2021	2013-07-15T00:00:00	575.77	580.1	572.51	575.62	10100
2022	2013-07-16T00:00:00	575.62	575.99	565	568.63	5800
2023	2013-07-17T00:00:00	568.63	572	561	563.36	9000
2024	2013-07-18T00:00:00	563.36	574	565	574	1050
2025	2013-07-19T00:00:00	574	580	573	573.03	3700
2026	2013-07-22T00:00:00	573.03	579	570.01	578	3700
2027	2013-07-23T00:00:00	578	574	570	572.29	6600
2028	2013-07-24T00:00:00	572.29	575.95	568	568.43	15350
2029	2013-07-25T00:00:00	568.43	573.99	569	570	1500
2030	2013-07-26T00:00:00	570	576	570	570.43	9900
2031	2013-07-29T00:00:00	570.43	573	569	569.74	4100
2032	2013-07-30T00:00:00	569.74	570	568	570	4300
2033	2013-07-31T00:00:00	570	570	567	568.43	1900
2034	2013-08-01T00:00:00	568.43	571	566	570	1000
2035	2013-08-05T00:00:00	570	570	560	561.34	8150
2036	2013-08-06T00:00:00	561.34	569	562	562	3650
2037	2013-08-07T00:00:00	562	569	563	567.6	5850
2038	2013-08-12T00:00:00	567.6	572.5	567	568	7000
2039	2013-08-13T00:00:00	568	574.9	566	569.86	6350
2040	2013-08-15T00:00:00	569.86	598.35	581	595.97	410650
2041	2013-08-16T00:00:00	595.97	603	591	592.22	81350
2042	2013-08-19T00:00:00	592.22	597	588	589.69	62300
2043	2013-08-20T00:00:00	589.69	592.8	586.75	589.11	33300
2044	2013-08-21T00:00:00	589.11	590	585	588.01	35250
2045	2013-08-22T00:00:00	588.01	590	584.3	587.17	26450
2046	2013-08-23T00:00:00	587.17	592	586	589.99	17500
2047	2013-08-26T00:00:00	589.99	600.9	589	590.37	38500
2048	2013-08-27T00:00:00	590.37	592.8	586	587.43	30050
2049	2013-08-28T00:00:00	587.43	589.9	578.82	586.5	43600
2050	2013-08-29T00:00:00	586.5	592	582.5	588.04	61550
2051	2013-08-30T00:00:00	588.04	595.5	582.5	583.66	63850
2052	2013-09-02T00:00:00	583.66	591	565	571.07	93600
2053	2013-09-03T00:00:00	571.07	583	568.3	575.94	26700
2054	2013-09-04T00:00:00	575.94	592	576	589.39	42900
2055	2013-09-05T00:00:00	589.39	596.99	586.25	590.1	184750
2056	2013-09-06T00:00:00	590.1	590.51	587	589.33	44000
2057	2013-09-09T00:00:00	589.33	594.8	589.11	589.94	57650
2058	2013-09-10T00:00:00	589.94	601.7	589	589.65	111400
2059	2013-09-11T00:00:00	589.65	592.9	589.5	590	52950
2060	2013-09-12T00:00:00	590	594	589.2	589.81	66850
2061	2013-09-13T00:00:00	589.81	603	589	590	141800
2062	2013-09-16T00:00:00	590	594.94	588	589.99	99650
2063	2013-09-17T00:00:00	589.99	592.9	588	589.49	71600
2064	2013-09-18T00:00:00	453.74	458.5	441.8	443.55	56500
2065	2013-09-19T00:00:00	443.55	447	439.5	443.99	32300
2066	2013-09-20T00:00:00	443.99	447	442	443.62	23350
2067	2013-09-23T00:00:00	443.62	445	440	442.08	22800
2068	2013-09-24T00:00:00	442.08	444	439	439.43	19750
2069	2013-09-25T00:00:00	439.43	443.98	437.07	440.47	102650
2070	2013-09-26T00:00:00	440.47	446.98	436	437.79	34600
2071	2013-09-27T00:00:00	437.79	442.6	436.55	437.65	10900
2072	2013-09-30T00:00:00	437.65	438	430.3	431.56	14500
2073	2013-10-01T00:00:00	431.56	443	427	439.72	39200
2074	2013-10-02T00:00:00	439.72	444	437	438.77	33100
2075	2013-10-03T00:00:00	438.77	440	435	436.64	10200
2076	2013-10-04T00:00:00	436.64	437	431	432.23	17750
2077	2013-10-07T00:00:00	432.23	433	428	428.88	7450
2078	2013-10-08T00:00:00	428.88	432.89	426.11	427.98	14350
2079	2013-10-09T00:00:00	427.98	430	425	426.76	28100
2080	2013-10-10T00:00:00	426.76	433	423.7	429.27	26050
2081	2013-10-11T00:00:00	429.27	436	430	434.87	83950
2082	2013-10-14T00:00:00	434.87	432.5	413.5	421.51	159950
2083	2013-10-21T00:00:00	421.51	434.97	427	431.93	100800
2084	2013-10-22T00:00:00	431.93	440	432.1	439.41	186150
2085	2013-10-23T00:00:00	439.41	454	440.25	451.75	151600
2086	2013-10-24T00:00:00	451.75	456.9	444.15	447.53	78500
2087	2013-10-25T00:00:00	447.53	450	440.01	442.02	29450
2088	2013-10-28T00:00:00	442.02	449.98	442.5	444.24	9400
2089	2013-10-29T00:00:00	444.24	445	440	440.88	9350
2090	2013-10-30T00:00:00	440.88	442.99	439	440.06	29300
2091	2013-10-31T00:00:00	440.06	451.8	437	449.16	64050
2092	2013-11-01T00:00:00	449.16	453.5	444.05	448.61	94450
2093	2013-11-04T00:00:00	445	446	440	440.89	65400
2094	2013-11-05T00:00:00	444.99	448	441.5	443.2	22850
2095	2013-11-06T00:00:00	443.01	453.3	443	449.91	91850
2096	2013-11-07T00:00:00	453.5	456.09	447.5	449.45	59350
2097	2013-11-08T00:00:00	453	453.25	446.01	447.14	28050
2098	2013-11-11T00:00:00	446.95	451.49	446.95	450.02	38300
2099	2013-11-12T00:00:00	450	450.99	447.25	447.4	12200
2100	2013-11-13T00:00:00	445.05	453	444	451.13	81950
2101	2013-11-18T00:00:00	454	461.95	452.2	460.12	93600
2102	2013-11-19T00:00:00	462	471.49	459.99	470.05	191100
2103	2013-11-20T00:00:00	470	489.9	470	480	419250
2104	2013-11-21T00:00:00	480	485.9	478.8	480.11	121400
2105	2013-11-22T00:00:00	481.9	484	479	481.76	22800
2106	2013-11-25T00:00:00	482.01	505.84	479.11	491.44	768550
2107	2013-11-26T00:00:00	496	496	482	485.07	290600
2108	2013-11-27T00:00:00	485	485	479.01	481.04	20650
2109	2013-11-28T00:00:00	483.5	491.5	483	490.08	64350
2110	2013-11-29T00:00:00	494.8	494.8	488.6	490.66	54450
2111	2013-12-02T00:00:00	493	498	491	494.88	41250
2112	2013-12-03T00:00:00	493	500	487.95	489.86	122100
2113	2013-12-04T00:00:00	491.9	496	479.5	481.55	415350
2114	2013-12-05T00:00:00	480.1	501	480	497.73	261350
2115	2013-12-06T00:00:00	499	505	497.25	503.27	84450
2116	2013-12-09T00:00:00	507	507	502	502.99	31200
2117	2013-12-10T00:00:00	503.79	506	499.01	503.06	37350
2118	2013-12-11T00:00:00	504	513	504	510.05	78750
2119	2013-12-12T00:00:00	512	519	512	513.16	38300
2120	2013-12-13T00:00:00	510	518	508	509.26	85050
2121	2013-12-16T00:00:00	509.21	521	505.01	512.19	71450
2122	2013-12-17T00:00:00	511.02	514	506	513.55	97000
2123	2013-12-18T00:00:00	514	517	511.01	516.02	34000
2124	2013-12-19T00:00:00	514	515	510	513.03	26400
2125	2013-12-20T00:00:00	510.5	513	508.55	511.41	26850
2126	2013-12-23T00:00:00	510	511	508.22	509	54150
2127	2013-12-24T00:00:00	508.25	510	506	508.11	24250
2128	2013-12-26T00:00:00	506.26	511	503	503.83	79150
2129	2013-12-27T00:00:00	500.2	504	497	498.63	107800
2130	2013-12-30T00:00:00	498.5	503	496.12	497.28	17150
2131	2013-12-31T00:00:00	498	501.97	498	499.69	19950
2132	2014-01-01T00:00:00	502.75	508	500	503.43	30800
2133	2014-01-02T00:00:00	503.05	511	500	509.5	61500
2134	2014-01-03T00:00:00	510	514	508	509.17	64600
2135	2014-01-06T00:00:00	510	513	508	509.46	17700
2136	2014-01-07T00:00:00	508.24	511	506.05	507.65	35300
2137	2014-01-08T00:00:00	510	511	508	509.23	17700
2138	2014-01-09T00:00:00	510.99	512	499	501.55	90800
2139	2014-01-10T00:00:00	503.85	505	499.1	500.03	86300
2140	2014-01-13T00:00:00	503.8	506.7	502	502.79	26400
2141	2014-01-15T00:00:00	504	510.18	504	505.18	61300
2142	2014-01-16T00:00:00	508	514	506.5	513.22	119400
2143	2014-01-17T00:00:00	513.98	525	511.3	520.28	145900
2144	2014-01-20T00:00:00	524.19	527	518	520.43	39900
2145	2014-01-21T00:00:00	524	528	521.5	525.1	85900
2146	2014-01-22T00:00:00	528	531.99	504.11	508.65	339500
2147	2014-01-23T00:00:00	510.5	518	508.02	515.19	47300
2148	2014-01-24T00:00:00	515	528	509.5	512.61	160100
2149	2014-01-27T00:00:00	513	515.98	511.5	512.04	34200
2150	2014-01-28T00:00:00	515	516	507	507.91	66600
2151	2014-01-29T00:00:00	509.99	513	508.51	509.04	66200
2152	2014-01-30T00:00:00	509	522	509	520.28	95800
2153	2014-01-31T00:00:00	522.35	535	520.3	532.08	90900
2154	2014-02-03T00:00:00	528	551.98	528	549.08	195100
2155	2014-02-04T00:00:00	545.09	549.5	535	536.34	51300
2156	2014-02-06T00:00:00	518	518	508	509.75	230500
2157	2014-02-07T00:00:00	510.25	510.99	503	504.89	29200
2158	2014-02-10T00:00:00	505.1	506	497.61	504.27	49900
2159	2014-02-11T00:00:00	506.5	509	503	503.15	20900
2160	2014-02-12T00:00:00	507	512	505	507.38	49700
2161	2014-02-13T00:00:00	508.98	510.5	505	506.79	35300
2162	2014-02-14T00:00:00	506.25	509	506.2	507.99	15200
2163	2014-02-17T00:00:00	509.99	511.99	501.05	504.73	49600
2164	2014-02-18T00:00:00	502	506.99	499.2	504.99	51100
2165	2014-02-19T00:00:00	508.99	508.99	503.25	503.93	21900
2166	2014-02-20T00:00:00	502	504	500	502.02	9700
2167	2014-02-21T00:00:00	502.5	503.5	500	500.65	26900
2168	2014-02-24T00:00:00	500	505	500	501.45	22700
2169	2014-02-25T00:00:00	502	504	499	500.67	13400
2170	2014-02-26T00:00:00	500.01	501	496	496.82	24100
2171	2014-02-27T00:00:00	502	502	496	497.2	11200
2172	2014-02-28T00:00:00	495.5	500	495.5	499.89	13800
2173	2014-03-03T00:00:00	503.95	504.9	499.3	502.45	19600
2174	2014-03-04T00:00:00	502	507.5	501.6	506.54	21400
2175	2014-03-05T00:00:00	506.02	516	506.01	514.56	59700
2176	2014-03-06T00:00:00	514.9	526	514.9	522.58	71100
2177	2014-03-07T00:00:00	523	529	522	528.64	43800
2178	2014-03-10T00:00:00	526	540	526	539.05	78900
2179	2014-03-11T00:00:00	540	542	537	538.97	31000
2180	2014-03-12T00:00:00	540	551	540	546.23	65300
2181	2014-03-13T00:00:00	547	549.99	536.51	538.52	14200
2182	2014-03-14T00:00:00	535	545.99	535	539.78	7800
2183	2014-03-17T00:00:00	542.01	550	540	547.03	25000
2184	2014-03-18T00:00:00	552.99	555	542	545.64	24400
2185	2014-03-19T00:00:00	546.25	549.98	543.07	548.73	8200
2186	2014-03-20T00:00:00	549	549	539	542.73	78800
2187	2014-03-21T00:00:00	542.4	542.4	531	533.3	66300
2188	2014-03-24T00:00:00	521	533.99	521	530	8200
2189	2014-03-25T00:00:00	530	538	530	536.6	54000
2190	2014-03-26T00:00:00	539	540	535.27	536.33	14300
2191	2014-03-27T00:00:00	538	542	535.05	536.93	72600
2192	2014-03-28T00:00:00	535.01	539	534	538.86	4300
2193	2014-03-31T00:00:00	539	545	539	540.93	30500
2194	2014-04-01T00:00:00	543	543	537.75	538.71	5700
2195	2014-04-02T00:00:00	538	548	535.01	546.11	77500
2196	2014-04-03T00:00:00	549	550	545	547.4	23300
2197	2014-04-04T00:00:00	548.85	548.85	541.64	543.11	8600
2198	2014-04-07T00:00:00	545	549.89	544	545	26100
2199	2014-04-08T00:00:00	547.6	548.85	543	543.53	19600
2200	2014-04-09T00:00:00	545	555	542.5	549.65	77900
2201	2014-04-10T00:00:00	550	560	549.96	557.68	78800
2202	2014-04-11T00:00:00	564.99	578	552	570.17	68100
2203	2014-04-14T00:00:00	575	580	564.02	566.47	29600
2204	2014-04-15T00:00:00	566	567.99	562.03	565.64	13200
2205	2014-04-16T00:00:00	569.95	569.95	559.27	560.07	22300
2206	2014-04-17T00:00:00	550	563	548	550.89	82300
2207	2014-04-18T00:00:00	553.99	556	549	549.58	22500
2208	2014-04-21T00:00:00	550	552	545	549.57	12200
2209	2014-04-22T00:00:00	549	550	548	548.6	4000
2210	2014-04-23T00:00:00	549.1	549.8	540.1	544.94	8000
2211	2014-04-24T00:00:00	549	550	544.5	544.69	87100
2212	2014-04-25T00:00:00	548	550	544	548.31	64500
2213	2014-04-28T00:00:00	546	546	541	544.45	6300
2214	2014-04-29T00:00:00	542.5	542.5	530	535.13	197100
2215	2014-04-30T00:00:00	538	545	538	544.28	172100
2216	2014-05-02T00:00:00	549.9	550	539.9	539.99	15100
2217	2014-05-05T00:00:00	536	540	532	534	6500
2218	2014-05-06T00:00:00	531	535	530.5	534.8	4000
2219	2014-05-07T00:00:00	538	538	532.5	534.65	1600
2220	2014-05-08T00:00:00	532.1	539	532.1	537.97	1700
2221	2014-05-09T00:00:00	532.1	540	531	539.21	16300
2222	2014-05-12T00:00:00	540	543	540	540	61400
2223	2014-05-13T00:00:00	539.99	548	539.99	545.31	76800
2224	2014-05-14T00:00:00	548.45	560	548.45	551.38	136600
2225	2014-05-15T00:00:00	558.9	558.95	554	555.02	13200
2226	2014-05-16T00:00:00	559	559	552	554.58	7200
2227	2014-05-19T00:00:00	555	555	553.1	555	3100
2228	2014-05-20T00:00:00	555.05	558	555	557.28	6500
2229	2014-05-21T00:00:00	556	559	555.15	558.46	10900
2230	2014-05-22T00:00:00	550	558.9	550	555.4	12800
2231	2014-05-23T00:00:00	557.5	558	553	554	2400
2232	2014-05-26T00:00:00	553	559.99	553	558.13	4000
2233	2014-05-27T00:00:00	558	559	556	557.5	10900
2234	2014-05-28T00:00:00	554	557.6	552	554.15	2600
2235	2014-05-29T00:00:00	558	568	554	562.86	18800
2236	2014-05-30T00:00:00	565	570	562	568.82	56900
2237	2014-06-02T00:00:00	560	576	560	569.17	10400
2238	2014-06-03T00:00:00	569	575	552	569.45	20700
2239	2014-06-04T00:00:00	566	570	550	565	11000
2240	2014-06-05T00:00:00	566	585	562	579.24	183400
2241	2014-06-06T00:00:00	583.49	589.99	583.49	585	7500
2242	2014-06-09T00:00:00	575	584.89	575	578.33	41800
2243	2014-06-10T00:00:00	580	582	578.99	580.1	21600
2244	2014-06-11T00:00:00	584.5	585	581	584.99	13500
2245	2014-06-12T00:00:00	585	587.5	580.05	584.75	31800
2246	2014-06-13T00:00:00	573	584	573	580.02	34400
2247	2014-06-16T00:00:00	580	580	578	579	9100
2248	2014-06-17T00:00:00	580.5	583	576	576	13000
2249	2014-06-18T00:00:00	575	577	571	573.44	35400
2250	2014-06-19T00:00:00	565.65	570	560	568.62	30200
2251	2014-06-20T00:00:00	571.1	580	565	571.12	12300
2252	2014-06-23T00:00:00	565	574	565	574	3100
2253	2014-06-24T00:00:00	577.82	579.99	575	578	17800
2254	2014-06-25T00:00:00	579.95	584.49	577	582.89	19900
2255	2014-06-26T00:00:00	580.01	588.99	580	585.3	30700
2256	2014-06-27T00:00:00	590	590	584	584.85	8600
2257	2014-06-30T00:00:00	584.99	594.99	584.99	589.83	32600
2258	2014-07-01T00:00:00	587	590	587	590	11200
2259	2014-07-02T00:00:00	589.94	589.94	589.94	589.94	50
2260	2014-07-03T00:00:00	581.5	610	580	598	15100
2261	2014-07-04T00:00:00	605	605	591.01	593.67	4350
2262	2014-07-07T00:00:00	592	593	591	591	2050
2263	2014-07-08T00:00:00	587.5	591	585	591	19950
2264	2014-07-09T00:00:00	585	591	580	590.67	10250
2265	2014-07-10T00:00:00	590	591	590	590	3350
2266	2014-07-11T00:00:00	590	595	590	594.75	10400
2267	2014-07-14T00:00:00	592	600	592	599.8	7050
2268	2014-07-15T00:00:00	593.05	600	593.05	599.83	21600
2269	2014-07-16T00:00:00	600	600	595	595.01	2100
2270	2014-07-17T00:00:00	599.99	604	596	600.05	18100
2271	2014-07-18T00:00:00	601.5	604.94	600	601.42	950
2272	2014-07-21T00:00:00	603.99	604	598	600	4500
2273	2014-07-22T00:00:00	600	600	600	600	1600
2274	2014-07-23T00:00:00	600	600	596.6	600	4450
2275	2014-07-24T00:00:00	599.89	600	599.89	599.91	4950
2276	2014-07-28T00:00:00	597.5	600	597.5	598	1750
2277	2014-08-04T00:00:00	598	598	588	589.47	16300
2278	2014-08-05T00:00:00	590	605	584	596.72	16100
2279	2014-08-06T00:00:00	591.5	594.85	584	589.95	4050
2280	2014-08-07T00:00:00	586	596	586	590	4700
2281	2014-08-08T00:00:00	590	597	584.1	587.51	59200
2282	2014-08-11T00:00:00	565.5	575	558.2	567.38	35300
2283	2014-08-12T00:00:00	570	590	570	584.44	22650
2284	2014-08-13T00:00:00	581	594.2	581	590.12	22300
2285	2014-08-15T00:00:00	580	590	562	575.53	98800
2286	2014-08-18T00:00:00	565.01	580	562	566.47	197050
2287	2014-08-19T00:00:00	566	567	548	553.34	59750
2288	2014-08-20T00:00:00	554	562	554	558.24	7850
2289	2014-08-21T00:00:00	571.89	571.9	565	569.26	41150
2290	2014-08-22T00:00:00	570.25	574.99	563	565.78	7050
2291	2014-08-25T00:00:00	566	570	560	561.68	16900
2292	2014-08-26T00:00:00	559	564.99	550	550.69	44350
2293	2014-08-27T00:00:00	550	560	535.01	549.77	71750
2294	2014-08-28T00:00:00	545	560	545	555.76	11300
2295	2014-08-29T00:00:00	574	583.49	550	556.31	177400
2296	2014-09-01T00:00:00	557.5	560	545	553.76	41450
2297	2014-09-02T00:00:00	559.67	568	559	566.32	25250
2298	2014-09-03T00:00:00	572	574.99	561.62	574.05	35600
2299	2014-09-04T00:00:00	576	580.99	574.01	575.1	39000
2300	2014-09-05T00:00:00	574.55	580.5	574.55	578.34	25950
2301	2014-09-08T00:00:00	550.25	559.89	550	551.09	55300
2302	2014-09-09T00:00:00	551.52	564	551.52	561.34	29850
2303	2014-09-10T00:00:00	564	568.01	559	566.71	34950
2304	2014-09-11T00:00:00	562.05	573.98	557.13	559.59	80850
2305	2014-09-12T00:00:00	560	567	559.99	565.44	203950
2306	2014-09-15T00:00:00	560	561.2	558.02	559.98	14100
2307	2014-09-16T00:00:00	560	560	554	554.7	140300
2308	2014-09-17T00:00:00	551.1	555	545.09	551.72	35150
2309	2014-09-18T00:00:00	551	555	545.1	554.85	48800
2310	2014-09-19T00:00:00	550.32	550.51	548.1	549.18	3950
2311	2014-09-22T00:00:00	550.01	553.98	546	548.05	3550
2312	2014-09-23T00:00:00	546.02	562.5	546.01	556.1	84850
2313	2014-09-24T00:00:00	560	564	550	551.08	51850
2314	2014-09-25T00:00:00	548.8	550	545	549.23	18400
2315	2014-09-26T00:00:00	549.23	552.85	540	545.71	30800
2316	2014-09-29T00:00:00	541.5	544	540	541.5	9650
2317	2014-09-30T00:00:00	543	543.1	539.99	542.63	54200
2318	2014-10-01T00:00:00	545	545	540	541.49	6350
2319	2014-10-02T00:00:00	547.07	547.07	538	540.53	6050
2320	2014-10-03T00:00:00	540.53	546	540.53	545.53	11100
2321	2014-10-09T00:00:00	547	547	545	546.18	9250
2322	2014-10-10T00:00:00	545	548	545	546.56	23200
2323	2014-10-13T00:00:00	546	555.55	546	552.5	178750
2324	2014-10-14T00:00:00	550	551.1	549	550.92	42700
2325	2014-10-15T00:00:00	545.05	545.05	531.2	538.98	30300
2326	2014-10-16T00:00:00	540	540	528.2	531.94	30650
2327	2014-10-17T00:00:00	537	537	530.2	531.41	3850
2328	2014-10-20T00:00:00	530	530	518.5	520.7	11400
2329	2014-10-21T00:00:00	520	533	518	522.86	20350
2330	2014-10-22T00:00:00	525	527	521	522.67	14250
2331	2014-10-23T00:00:00	521	522.9	517.06	517.31	8150
2332	2014-10-24T00:00:00	534	543.17	521	541.33	106800
2333	2014-10-27T00:00:00	540	550	530	539.78	191300
2334	2014-10-28T00:00:00	541	542.2	539	539	5200
2335	2014-10-29T00:00:00	543.7	543.7	533	535.91	9700
2336	2014-10-30T00:00:00	539	550.99	539	543.81	149800
2337	2014-10-31T00:00:00	557	571	553	567.76	240700
2338	2014-11-05T00:00:00	553	566	553	560.51	71650
2339	2014-11-06T00:00:00	560	565	553	561.96	84950
2340	2014-11-07T00:00:00	564.9	566	558.5	565.12	42950
2341	2014-11-10T00:00:00	565	577	565	572.02	69600
2342	2014-11-11T00:00:00	575	579	571.1	574.03	27350
2343	2014-11-12T00:00:00	570.01	580.89	570	574.05	149100
2344	2014-11-13T00:00:00	576	578	570	570.79	38900
2345	2014-11-14T00:00:00	570.25	570.25	550.1	559.68	38000
2346	2014-11-17T00:00:00	562	575	559.01	572.01	86600
2347	2014-11-18T00:00:00	582	582	572	575.97	56650
2348	2014-11-19T00:00:00	575	580	566	567.14	99500
2349	2014-11-20T00:00:00	564.99	564.99	550	556.18	13650
2350	2014-11-21T00:00:00	565	565	555.1	555.82	11700
2351	2014-11-24T00:00:00	556.2	557.99	552	552	4500
2352	2014-11-25T00:00:00	553	559.98	550.25	554.01	41450
2353	2014-11-26T00:00:00	564.8	564.8	551.5	556.35	26350
2354	2014-11-27T00:00:00	552.6	555	551.05	551.41	7800
2355	2014-11-28T00:00:00	545.01	564.89	545	559.63	114450
2356	2014-12-01T00:00:00	542	550	542	543.45	60150
2357	2014-12-02T00:00:00	545	555	543.1	548.34	42200
2358	2014-12-03T00:00:00	545	545	530.25	534.02	76100
2359	2014-12-04T00:00:00	535	545	532.05	537.68	68050
2360	2014-12-05T00:00:00	539	549	539	546.81	30500
2361	2014-12-08T00:00:00	538.5	541.99	535	535.05	37100
2362	2014-12-09T00:00:00	531	534.9	523	529.35	65350
2363	2014-12-10T00:00:00	529.1	529.5	522.5	523.11	14050
2364	2014-12-11T00:00:00	522.51	524	517.5	520.5	35050
2365	2014-12-12T00:00:00	518.51	527	518.5	525.67	24550
2366	2014-12-15T00:00:00	525	529.5	520.22	523.98	13500
2367	2014-12-16T00:00:00	528.9	535	510.05	515.05	27000
2368	2014-12-17T00:00:00	520	540.79	507	509.12	50300
2369	2014-12-18T00:00:00	519	520	510	510.31	16600
2370	2014-12-19T00:00:00	512.99	530	502.13	519.28	28450
2371	2014-12-22T00:00:00	525	545.2	521	534.6	47050
2372	2014-12-23T00:00:00	540	540	526.13	527.14	14500
2373	2014-12-24T00:00:00	527.1	533.44	521.36	526.5	14250
2374	2014-12-26T00:00:00	525	530	521	525.06	2800
2375	2014-12-29T00:00:00	521	522.99	518	518.17	5350
2376	2014-12-30T00:00:00	522	536.9	514.06	523.24	36900
2377	2014-12-31T00:00:00	525	543.15	523.25	539.58	41950
2378	2015-01-01T00:00:00	536.36	539	531	532.55	2500
2379	2015-01-02T00:00:00	534.9	535	530	532.77	7300
2380	2015-01-05T00:00:00	537	537	527	529.14	4250
2381	2015-01-06T00:00:00	526.02	541	525	529.51	31350
2382	2015-01-07T00:00:00	532	532	518	522.98	105550
2383	2015-01-08T00:00:00	525	538	520.02	533.6	222600
2384	2015-01-09T00:00:00	527.56	542	527.1	537.29	57100
2385	2015-01-12T00:00:00	538	544.99	535	543.2	56800
2386	2015-01-13T00:00:00	546	548.9	540	544.04	31750
2387	2015-01-14T00:00:00	544.04	555.4	532.25	554.38	102350
2388	2015-01-15T00:00:00	556	582.09	545	579.81	467550
2389	2015-01-16T00:00:00	580	590	570	588.26	186000
2390	2015-01-19T00:00:00	590	595	582	592.62	163250
2391	2015-01-20T00:00:00	590	600	585	588.81	120500
2392	2015-01-21T00:00:00	593.88	595	587	589.09	37200
2393	2015-01-22T00:00:00	588	588	578.1	580.4	20700
2394	2015-01-23T00:00:00	575.01	585	575	576.81	35300
2395	2015-01-26T00:00:00	590	590	559.25	564.95	127350
2396	2015-01-27T00:00:00	562	563.5	544.2	549.91	139850
2397	2015-01-28T00:00:00	544	550.5	544	548.65	17600
2398	2015-01-29T00:00:00	546	547	540.25	544.6	8900
2399	2015-01-30T00:00:00	540.55	542.5	536	537.88	11950
2400	2015-02-02T00:00:00	543	546.48	530	535	61650
2401	2015-02-03T00:00:00	540	551	540	549.62	28950
2402	2015-02-04T00:00:00	555	557.98	544	545.19	21250
2403	2015-02-06T00:00:00	548.99	548.99	537.5	546.89	4850
2404	2015-02-09T00:00:00	545.02	556.5	540	551.42	140850
2405	2015-02-10T00:00:00	548	553	547	549.89	31100
2406	2015-02-11T00:00:00	550	554.98	546	549.84	18550
2407	2015-02-12T00:00:00	533	539.5	531	532.56	29150
2408	2015-02-13T00:00:00	538	548.5	538	540	26750
2409	2015-02-16T00:00:00	540.01	540.05	535	538.45	9450
2410	2015-02-17T00:00:00	538.01	542	537	538.85	6050
2411	2015-02-18T00:00:00	538.85	538.85	532	533.17	58200
2412	2015-02-19T00:00:00	530	542.5	530	537.53	28250
2413	2015-02-20T00:00:00	538	542.49	538	539.61	4750
2414	2015-02-23T00:00:00	535.1	545	535	536.67	2100
2415	2015-02-24T00:00:00	538	538	535	536.83	6650
2416	2015-02-25T00:00:00	535.1	535.25	532	533	7250
2417	2015-02-26T00:00:00	539.5	541.5	535	536.5	11300
2418	2015-02-27T00:00:00	537	537	533	534.69	9600
2419	2015-03-02T00:00:00	535	535	530	530.12	26750
2420	2015-03-03T00:00:00	530	530	525	525.1	77550
2421	2015-03-04T00:00:00	524	530.01	524	525.01	16600
2422	2015-03-05T00:00:00	528.4	540	525.5	535.28	13500
2423	2015-03-06T00:00:00	537.29	538	535	535	4550
2424	2015-03-09T00:00:00	535	535	528	529.88	18800
2425	2015-03-10T00:00:00	530	531	520.1	524.09	26100
2426	2015-03-11T00:00:00	528.8	530	528	528	19350
2427	2015-03-12T00:00:00	530	534.98	525.03	528.31	29250
2428	2015-03-13T00:00:00	531	554	531	551.64	71050
2429	2015-03-16T00:00:00	553	553	545	545.05	24750
2430	2015-03-17T00:00:00	535.1	544.49	535	542.67	3550
2431	2015-03-18T00:00:00	540.01	540.01	532.1	534.79	34100
2432	2015-03-19T00:00:00	540.14	540.14	535	538.41	21950
2433	2015-03-20T00:00:00	560	560	535	545.12	35800
2434	2015-03-24T00:00:00	540	540	535	535	10800
2435	2015-03-25T00:00:00	535	535.5	526	526.06	6450
2436	2015-03-26T00:00:00	537.97	538	520	525	49350
2437	2015-03-27T00:00:00	520.55	524	518	520.12	5450
2438	2015-03-30T00:00:00	517	517	494.12	496.17	102200
2439	2015-03-31T00:00:00	509.9	520	509.9	519.95	60950
2440	2015-04-01T00:00:00	519.9	527	517	517	28100
2441	2015-04-02T00:00:00	520	542.85	520	537.89	23250
2442	2015-04-03T00:00:00	549.97	552	540.01	548.67	95250
2443	2015-04-06T00:00:00	540.1	549.9	539.01	547.94	3800
2444	2015-04-07T00:00:00	552.5	560	542.5	545.95	12000
2445	2015-04-08T00:00:00	546	550	535	541.57	114150
2446	2015-04-09T00:00:00	540.01	541.75	540	540.06	9450
2447	2015-04-10T00:00:00	542	544.45	540.01	541.18	2750
2448	2015-04-13T00:00:00	540.09	541.02	514.13	514.13	332450
2449	2015-04-14T00:00:00	514	514	504	510.94	41600
2450	2015-04-15T00:00:00	514	515	507.5	510.16	19400
2451	2015-04-16T00:00:00	512	525	512	523.9	97300
2452	2015-04-17T00:00:00	528.99	530	521	529.63	382000
2453	2015-04-20T00:00:00	535	550	525.1	548.88	248200
2454	2015-04-21T00:00:00	541	552.97	540	551.52	25550
2455	2015-04-22T00:00:00	550	560	545.01	559.1	122450
2456	2015-04-23T00:00:00	562	562	549	550.3	6550
2457	2015-04-24T00:00:00	553	553	550	550.09	11750
2458	2015-04-27T00:00:00	546.1	551	540.1	549.38	3000
2459	2015-04-28T00:00:00	543.12	552	543	551.68	2650
2460	2015-04-29T00:00:00	550	552	550	550.78	5250
2461	2015-04-30T00:00:00	553.99	560	553.99	556.01	39150
2462	2015-05-04T00:00:00	556	556	554	554	2000
2463	2015-05-05T00:00:00	550	556	550	555.2	6000
2464	2015-05-06T00:00:00	558.99	569	558.99	563.1	63550
2465	2015-05-07T00:00:00	569.48	569.48	559	559.88	7300
2466	2015-05-08T00:00:00	551	558	549	549.73	55500
2467	2015-05-11T00:00:00	559.99	560	534	534.24	24400
2468	2015-05-12T00:00:00	531.5	540	527	536.14	24650
2469	2015-05-13T00:00:00	535.5	539.99	535.5	537	1050
2470	2015-05-14T00:00:00	520.03	535.5	520.03	530	12700
2471	2015-05-15T00:00:00	535.98	537	521.05	529.16	22050
2472	2015-05-18T00:00:00	528	533	521	525	40600
2473	2015-05-19T00:00:00	525	530	521	525	18000
2474	2015-05-20T00:00:00	525	529	524.99	525	11500
2475	2015-05-21T00:00:00	525	525	520	520	20100
2476	2015-05-22T00:00:00	528	528	520	520	57400
2477	2015-05-25T00:00:00	525	525.01	520	525	16850
2478	2015-05-26T00:00:00	525	527	520	525.42	15700
2479	2015-05-27T00:00:00	529	532.97	525	526.2	28650
2480	2015-05-28T00:00:00	525	534.5	523	533.79	11150
2481	2015-05-29T00:00:00	534	553	534	549.09	36250
2482	2015-06-01T00:00:00	553.99	554	541.68	550	3300
2483	2015-06-02T00:00:00	542.88	560.24	542.88	547.32	56500
2484	2015-06-03T00:00:00	542	550.86	542	545	1950
2485	2015-06-04T00:00:00	548.88	550	543	545	9400
2486	2015-06-05T00:00:00	549.95	549.95	538.3	539.92	8300
2487	2015-06-08T00:00:00	538.99	546	530.03	545.76	15650
2488	2015-06-09T00:00:00	545	550	542.1	547.88	3550
2489	2015-06-10T00:00:00	550	551.79	546	550.13	33850
2490	2015-06-11T00:00:00	550.13	561	550	560.5	20650
2491	2015-06-12T00:00:00	560	564	555	557.52	8600
2492	2015-06-15T00:00:00	551	562	551	561.53	17000
2493	2015-06-16T00:00:00	560	563.49	560	562	6850
2494	2015-06-17T00:00:00	562.94	565	557	557.39	78650
2495	2015-06-18T00:00:00	559.99	560	559.99	560	1100
2496	2015-06-19T00:00:00	560	564.99	558	562.47	8600
2497	2015-06-22T00:00:00	560	562	559	562	2750
2498	2015-06-23T00:00:00	561	563	560	560.5	1450
2499	2015-06-24T00:00:00	561.51	562.75	561.51	562.38	300
2500	2015-06-25T00:00:00	562	567	559	566.75	5300
2501	2015-06-26T00:00:00	560	560	557	557.81	1300
2502	2015-06-29T00:00:00	556	560	554	558.5	11750
2503	2015-06-30T00:00:00	558.01	568	558.01	567.22	9750
2504	2015-07-01T00:00:00	563	574.89	560	574.51	7750
2505	2015-07-02T00:00:00	570	584	570	581.23	36500
2506	2015-07-03T00:00:00	581	581	575	577.12	3400
2507	2015-07-06T00:00:00	570.26	580	566.13	569.55	21650
2508	2015-07-07T00:00:00	569	570	558	560.66	35000
2509	2015-07-08T00:00:00	559.02	565	559	565	6450
2510	2015-07-09T00:00:00	565	565	560	560	700
2511	2015-07-10T00:00:00	565	565	565	565	50
2512	2015-07-13T00:00:00	560	560.01	555	557.01	4150
2513	2015-07-14T00:00:00	559.99	581	559.99	577.88	70900
2514	2015-07-15T00:00:00	570	582	570	580	14850
2515	2015-07-16T00:00:00	580	581.4	573	578.62	5900
2516	2015-07-22T00:00:00	589.89	589.89	574	575.66	8850
2517	2015-07-23T00:00:00	580	580	570	579.97	18650
2518	2015-07-24T00:00:00	584.49	587	582.99	586.56	84900
2519	2015-07-27T00:00:00	586	587	575.25	584.5	14450
2520	2015-07-28T00:00:00	580	585	576.5	580.74	11450
2521	2015-07-29T00:00:00	581.5	581.5	580	580	400
2522	2015-07-30T00:00:00	575	591.1	575	588.45	128100
2523	2015-07-31T00:00:00	586	591	586	588	10300
2524	2015-08-03T00:00:00	593	593	585	591.43	8100
2525	2015-08-04T00:00:00	590	590	582	589	1800
2526	2015-08-05T00:00:00	587	596	585	586.04	28600
2527	2015-08-06T00:00:00	590	590	586	586.21	3000
2528	2015-08-07T00:00:00	580.5	583.99	578	581.5	4000
2529	2015-08-10T00:00:00	580	583	577	577	250
2530	2015-08-11T00:00:00	580	582.94	578	579.13	1300
2531	2015-08-12T00:00:00	579	585	564	572.09	12950
2532	2015-08-13T00:00:00	579	579	571	572.34	4900
2533	2015-08-17T00:00:00	572.39	573	559	559.26	19650
2534	2015-08-18T00:00:00	559	560	553	557.53	5400
2535	2015-08-19T00:00:00	555.12	556	555	555.25	1600
2536	2015-08-20T00:00:00	550	550	550	550	2400
2537	2015-08-21T00:00:00	530	577	528	558.44	10450
2538	2015-08-24T00:00:00	535	544.99	530.52	530.52	13100
2539	2015-08-25T00:00:00	528.98	530	519.99	527	14200
2540	2015-08-26T00:00:00	529.99	530	520	530	77700
2541	2015-08-27T00:00:00	521.09	527.5	521.09	526	43150
2542	2015-08-28T00:00:00	520.01	540	520	529.83	12250
2543	2015-08-31T00:00:00	533	533	520	525.09	22850
2544	2015-09-01T00:00:00	530	551	525	525.82	231200
2545	2015-09-02T00:00:00	520.5	538	520.11	538	35750
2546	2015-09-03T00:00:00	525	538	525	535.9	2400
2547	2015-09-04T00:00:00	530	536.89	528	536.81	3950
2548	2015-09-07T00:00:00	535	535	526.05	529.93	56300
2549	2015-09-08T00:00:00	520	534	520	530.01	111450
2550	2015-09-09T00:00:00	525.1	539	525	534.77	19250
2551	2015-09-10T00:00:00	518	520.7	515	518.84	7100
2552	2015-09-11T00:00:00	524	526	520.1	525.74	3600
2553	2015-09-14T00:00:00	520.05	520.05	520	520	5450
2554	2015-09-15T00:00:00	530	530	516	525.1	3750
2555	2015-09-17T00:00:00	525	525	520	520	9550
2556	2015-09-18T00:00:00	515	519	514	519	250
2557	2015-09-21T00:00:00	502.13	525	502.13	521.48	1600
2558	2015-09-22T00:00:00	503.13	520	503.13	520	53300
2559	2015-09-23T00:00:00	0	520	520	520	1000
2560	2015-09-28T00:00:00	510	510	510	510	100
2561	2015-09-29T00:00:00	501	510	501	508.02	5150
2562	2015-09-30T00:00:00	509.9	509.9	500	500.25	6450
2563	2015-10-01T00:00:00	501	525	500	516.35	9050
2564	2015-10-02T00:00:00	510.2	525	510.2	524.75	1800
2565	2015-10-05T00:00:00	525	525	521	523	6500
2566	2015-10-06T00:00:00	523	530	523	525	3150
2567	2015-10-07T00:00:00	526	540	525	539.13	11000
2568	2015-10-08T00:00:00	532	545	530.05	538.82	3250
2569	2015-10-09T00:00:00	544.9	545	537	539.2	1500
2570	2015-10-12T00:00:00	532.05	539.75	532	535.68	850
2571	2015-10-13T00:00:00	533	550	529.2	533.91	15400
2572	2015-10-14T00:00:00	532.05	532.05	524.99	524.99	25850
2573	2015-10-15T00:00:00	523	525	520	523.5	2950
2574	2015-10-16T00:00:00	520	520	515	516.38	2050
2575	2015-10-19T00:00:00	505.01	528.44	505.01	521	1650
2576	2015-10-20T00:00:00	521	522	516	520	7050
2577	2015-10-21T00:00:00	519.5	520	516	519.98	45100
2578	2015-10-22T00:00:00	515	520	514.01	519.29	2750
2579	2015-10-26T00:00:00	518	518	518	518	1450
2580	2015-10-27T00:00:00	519.98	520	514.5	515.14	2400
2581	2015-10-28T00:00:00	515	520	515	519.9	3200
2582	2015-10-29T00:00:00	520	520	517	519.02	9700
2583	2015-10-30T00:00:00	520	520	505.1	518	1300
2584	2015-11-02T00:00:00	518	518	514	516.7	2600
2585	2015-11-03T00:00:00	503	513	502	510.5	46700
2586	2015-11-04T00:00:00	514.96	521	513.98	516.22	41300
2587	2015-11-05T00:00:00	516.25	530	516.25	529.28	35550
2588	2015-11-06T00:00:00	520.1	535	520.01	529.76	54800
2589	2015-11-09T00:00:00	522	522	522	522	1900
2590	2015-11-10T00:00:00	525	525	517	520	1000
2591	2015-11-11T00:00:00	522	522	518	522	2050
2592	2015-11-12T00:00:00	522	528.75	522	528.75	3900
2593	2015-11-13T00:00:00	520	520	520	520	200
2594	2015-11-16T00:00:00	510	529	510	515.65	36150
2595	2015-11-17T00:00:00	517.2	523	517.2	522.5	350
2596	2015-11-18T00:00:00	523	523	518	518	4600
2597	2015-11-19T00:00:00	0	0	0	518	0
2598	2015-11-20T00:00:00	520	521.94	509	510.26	1000
2599	2015-11-23T00:00:00	511	518	499	499.25	10000
2600	2015-11-24T00:00:00	500	500	495.5	496.14	33650
2601	2015-11-25T00:00:00	495	503	490	501.23	13400
2602	2015-11-26T00:00:00	501	501	501	501	50
2603	2015-11-27T00:00:00	501	520	490.05	502	112350
2604	2015-11-30T00:00:00	490.25	497	482	487.35	1550
2605	2015-12-01T00:00:00	486.94	486.95	481.2	483.99	1650
2606	2015-12-02T00:00:00	483	490	483	487	3450
2607	2015-12-03T00:00:00	484	484	484	484	100
2608	2015-12-04T00:00:00	490	491.99	490	491.99	150
2609	2015-12-07T00:00:00	489	490	487	487	1650
2610	2015-12-08T00:00:00	485.01	485.01	475.01	476	4350
2611	2015-12-09T00:00:00	478	489.9	475.01	480.17	1450
2612	2015-12-10T00:00:00	479.99	480	472.15	480	6650
2613	2015-12-11T00:00:00	480	480	471.5	471.5	2750
2614	2015-12-14T00:00:00	471	473	466.1	469.62	5400
2615	2015-12-15T00:00:00	469.98	470	468	468	1650
2616	2015-12-16T00:00:00	472	472	465.01	468.36	3300
2617	2015-12-17T00:00:00	469.99	483.98	465.5	468.37	11950
2618	2015-12-18T00:00:00	470.1	479	467	467	850
2619	2015-12-21T00:00:00	470	490	465	485.22	25500
2620	2015-12-22T00:00:00	485.01	489.98	477	478.01	4700
2621	2015-12-23T00:00:00	476.5	476	474.5	475	1600
2622	2015-12-28T00:00:00	479.98	481	479.98	480	12800
2623	2015-12-29T00:00:00	480	499	480	494.91	187350
2624	2015-12-30T00:00:00	493	500	492	499.71	10300
2625	2015-12-31T00:00:00	495.01	519	494	505.12	113300
2626	2016-01-01T00:00:00	500.01	500.01	498.01	498.51	500
2627	2016-01-04T00:00:00	0	0	0	498.51	0
2628	2016-01-05T00:00:00	495	499.99	493	495.91	4100
2629	2016-01-06T00:00:00	495	495	489	492	2500
2630	2016-01-07T00:00:00	490	490	485	486	5300
2631	2016-01-08T00:00:00	483	483	480.01	480.01	1900
2632	2016-01-09T00:00:00	483	483	480.01	480.01	1900
2633	2016-01-10T00:00:00	483	483	480.01	480.01	1900
2634	2016-01-11T00:00:00	477	480	470.05	478.92	20200
2635	2016-01-12T00:00:00	471.5	478	467	467	5600
2636	2016-01-13T00:00:00	467	467	461.16	461.36	3200
2637	2016-01-14T00:00:00	461	461	449	449	13000
2638	2016-01-15T00:00:00	455	455	427	433.9	6800
2639	2016-01-18T00:00:00	412.21	425	412.21	425	7800
2640	2016-01-19T00:00:00	435	440	433.97	439.71	4200
2641	2016-01-20T00:00:00	440	445	435	435	2300
2642	2016-01-21T00:00:00	445	445	427	427	2400
2643	2016-01-22T00:00:00	435	445	435	439.96	1800
2644	2016-01-25T00:00:00	450	453.05	445.05	445.05	1700
2645	2016-01-26T00:00:00	440	440	438	439	700
2646	2016-01-27T00:00:00	439	444.15	439	440.16	2200
2647	2016-01-28T00:00:00	440	440	440	440	400
2648	2016-01-29T00:00:00	443.5	443.5	434	434	3400
2649	2016-02-01T00:00:00	435	436.5	434	436.5	2100
2650	2016-02-02T00:00:00	436	438.97	435.5	436.82	300
2651	2016-02-03T00:00:00	439.97	444	437	444	1500
2652	2016-02-04T00:00:00	446	448	439	442	7700
2653	2016-02-08T00:00:00	441.6	449	441.6	442.05	1500
2654	2016-02-09T00:00:00	447	448	443	443.62	8800
2655	2016-02-10T00:00:00	444.15	452	444.15	449.47	4700
2656	2016-02-11T00:00:00	449	452.15	446.01	446.54	3300
2657	2016-02-12T00:00:00	445.01	445.01	426	430.29	11700
2658	2016-02-15T00:00:00	434.99	441	434.99	440	4900
2659	2016-02-16T00:00:00	450	450	442	442	14400
2660	2016-02-17T00:00:00	448	448.99	441.5	441.5	1600
2661	2016-02-18T00:00:00	440.01	450	432.55	434	6500
2662	2016-02-19T00:00:00	433	439.5	428	430	18700
2663	2016-02-22T00:00:00	426	434	422	428.11	31500
2664	2016-02-23T00:00:00	415.01	415.01	398	405	15400
2665	2016-02-24T00:00:00	410	415	410	414.5	8400
2666	2016-02-25T00:00:00	419.89	419.89	411.4	414.74	9900
2667	2016-02-26T00:00:00	418	419.99	417	419.99	7300
2668	2016-02-29T00:00:00	420	420	419	420	31900
2669	2016-03-01T00:00:00	415	418.5	415	418.5	1900
2670	2016-03-02T00:00:00	418.5	424.98	418.5	424	328300
2671	2016-03-03T00:00:00	424	432	420.01	427.2	3600
2672	2016-03-04T00:00:00	427.6	433.99	427.6	433.97	5200
2673	2016-03-07T00:00:00	440	445.99	435.08	439.97	18800
2674	2016-03-08T00:00:00	444.98	445	441	444.75	2600
2675	2016-03-09T00:00:00	441	441	422.52	433.1	6100
2676	2016-03-10T00:00:00	429.99	429.99	422.11	424.75	5800
2677	2016-03-11T00:00:00	425	425	421	421.52	12300
2678	2016-03-14T00:00:00	422	426.8	422	423.67	1900
2679	2016-03-15T00:00:00	420.5	425	420	424.16	2300
2680	2016-03-16T00:00:00	428.5	428.5	420	422.04	7100
2681	2016-03-17T00:00:00	424.99	429	422.5	423.23	4000
2682	2016-03-18T00:00:00	428.98	438	427.1	434.2	20100
2683	2016-03-21T00:00:00	434.99	434.99	424.5	425.46	20200
2684	2016-03-22T00:00:00	424.02	426	404.4	426	8400
2685	2016-03-24T00:00:00	426	426	424	425	47300
2686	2016-03-25T00:00:00	425	425	420	420.57	4100
2687	2016-03-28T00:00:00	424.99	427.97	424.99	426.5	3900
2688	2016-03-29T00:00:00	429.99	431	428	429.18	10300
2689	2016-03-30T00:00:00	431	431	427	428.23	8700
2690	2016-03-31T00:00:00	430	434	428	430.84	9500
2691	2016-04-01T00:00:00	431	431	428	429.49	3500
2692	2016-04-04T00:00:00	429.5	429.5	427.5	428.78	22100
2693	2016-04-05T00:00:00	426.1	429	426.1	428.75	45900
2694	2016-04-06T00:00:00	427.5	428	423	424.2	7700
2695	2016-04-07T00:00:00	425	427	423.5	424.93	179400
2696	2016-04-08T00:00:00	429.9	440	425	429.99	82500
2697	2016-04-11T00:00:00	431.95	434.95	425.5	427.11	8400
2698	2016-04-12T00:00:00	427.5	434.87	425.01	431.6	229000
2699	2016-04-13T00:00:00	437	439	426	431	20100
2700	2016-04-14T00:00:00	434.95	435	434	434.98	1700
2701	2016-04-15T00:00:00	430.5	433.39	429	430.5	20700
2702	2016-04-18T00:00:00	431.49	439.89	430	434.84	8600
2703	2016-04-19T00:00:00	437	440	435.5	437.39	17800
2704	2016-04-20T00:00:00	436	438.5	431	434.54	5800
2705	2016-04-21T00:00:00	434.99	445.42	432.5	444.08	43500
2706	2016-04-22T00:00:00	446	452.49	445.01	450	43200
2707	2016-04-25T00:00:00	445	445	436	443.37	28700
2708	2016-04-26T00:00:00	443.9	447	442.4	445	21900
2709	2016-04-27T00:00:00	443.15	450	440.01	448	17000
2710	2016-04-28T00:00:00	449.99	450	445	445.53	22300
2711	2016-04-29T00:00:00	449.99	449.99	444	444.5	10800
2712	2016-05-02T00:00:00	441.6	442	437	440.13	3500
2713	2016-05-03T00:00:00	435.01	438	430	435	64200
2714	2016-05-04T00:00:00	435	440	432	434.28	17700
2715	2016-05-05T00:00:00	438	439	435	436.31	14400
2716	2016-05-06T00:00:00	435	443	430	439.04	25400
2717	2016-05-09T00:00:00	440	443	435.5	437.6	31600
2718	2016-05-10T00:00:00	440	442	435.55	441.31	32400
2719	2016-05-11T00:00:00	444	444	432.5	433.74	28300
2720	2016-05-12T00:00:00	437	439.99	434	434.17	19800
2721	2016-05-13T00:00:00	437	437.8	432.6	434.77	11700
2722	2016-05-16T00:00:00	433.5	434.5	432.55	432.87	11400
2723	2016-05-17T00:00:00	436.5	436.5	430	431	12300
2724	2016-05-18T00:00:00	431	440.9	431	439.05	34100
2725	2016-05-19T00:00:00	440	440	436	436.74	3400
2726	2016-05-20T00:00:00	438	442	438	439.64	58000
2727	2016-05-23T00:00:00	439.3	445	437	440.95	19300
2728	2016-05-24T00:00:00	440	440	437	437.04	3900
2729	2016-05-25T00:00:00	438	442.75	427	428.5	75600
2730	2016-05-26T00:00:00	429	431.99	426	427.4	9900
2731	2016-05-27T00:00:00	429.8	430	427.4	429.06	49100
2732	2016-05-30T00:00:00	430	430	420.5	421.18	43900
2733	2016-05-31T00:00:00	424.99	427	420	421.9	47600
2734	2016-06-01T00:00:00	425	427.5	421.9	427.49	8500
2735	2016-06-02T00:00:00	428.9	429.69	426.71	428.49	8900
2736	2016-06-03T00:00:00	429.97	435.99	429.97	434.3	32800
2737	2016-06-06T00:00:00	435	439.75	430	430.31	34300
2738	2016-06-07T00:00:00	430.01	435	427.51	428.41	28200
2739	2016-06-08T00:00:00	434.46	436.95	431.25	433.52	18700
2740	2016-06-09T00:00:00	435.99	436	424.1	425.83	58300
2741	2016-06-10T00:00:00	423.5	425	419	420	20500
2742	2016-06-13T00:00:00	420	420.2	418	419	7600
2743	2016-06-14T00:00:00	422	425	422	422.87	10300
2744	2016-06-15T00:00:00	426	431	426	428.56	21600
2745	2016-06-16T00:00:00	430.99	431	428.2	428.83	3100
2746	2016-06-17T00:00:00	429.49	429.5	426	427.13	2900
2747	2016-06-20T00:00:00	430	435	430	430.24	26400
2748	2016-06-21T00:00:00	432.99	432.99	425	429.9	10400
2749	2016-06-22T00:00:00	434.99	434.99	425	426.15	17600
2750	2016-06-23T00:00:00	429.5	429.5	424.01	425.41	7500
2751	2016-06-24T00:00:00	422.25	423	418	420.11	11500
2752	2016-06-27T00:00:00	420.01	420.01	418.05	420	7400
2753	2016-06-28T00:00:00	420	420	409	410.6	28500
2754	2016-06-29T00:00:00	414.99	431.13	414	427.7	29000
2755	2016-06-30T00:00:00	428	440	425	437.54	29600
2756	2016-07-04T00:00:00	435	438	430	435.23	14400
2757	2016-07-11T00:00:00	431	437	430	436.7	9500
2758	2016-07-12T00:00:00	436	452	436	449.33	121200
2759	2016-07-13T00:00:00	451	460	448	454.33	35700
2760	2016-07-14T00:00:00	455	457.89	450	452.08	13700
2761	2016-07-15T00:00:00	456	458.49	454.05	454.95	41100
2762	2016-07-18T00:00:00	458	458	453.1	456.11	9300
2763	2016-07-19T00:00:00	458	464.85	456.1	460.14	65600
2764	2016-07-20T00:00:00	463	469.6	463	465.04	75100
2765	2016-07-21T00:00:00	467.99	474.75	467.99	472.65	21600
2766	2016-07-22T00:00:00	469.15	475	467	468.39	21800
2767	2016-07-25T00:00:00	469.98	470	467	469.89	3400
2768	2016-07-26T00:00:00	468	472	464.6	465.2	16300
2769	2016-07-27T00:00:00	469	470	468	470	6000
2770	2016-07-28T00:00:00	474.99	474.99	468.5	471.6	20000
2771	2016-07-29T00:00:00	469.5	478	468	477.28	16700
2772	2016-08-01T00:00:00	481.59	489	480.05	485.44	17700
2773	2016-08-02T00:00:00	485.44	485.44	482	483.87	11400
2774	2016-08-03T00:00:00	480	483	478	478.5	4500
2775	2016-08-04T00:00:00	480	481	470	470.54	13400
2776	2016-08-05T00:00:00	469	470	462.2	469	8800
2777	2016-08-08T00:00:00	474	474	463.01	465	4800
2778	2016-08-09T00:00:00	468	474	468	473.29	4400
2779	2016-08-10T00:00:00	470	474.9	470	474.32	4900
2780	2016-08-11T00:00:00	474.4	480	474	479.91	12700
2781	2016-08-12T00:00:00	480	503	478.1	500.73	92600
2782	2016-08-15T00:00:00	505	523.99	498.5	520.23	241300
2783	2016-08-16T00:00:00	517.9	519.99	513.2	513.56	47300
2784	2016-08-17T00:00:00	514	515	512	513.46	21100
2785	2016-08-18T00:00:00	514	518	510	513.21	24800
2786	2016-08-19T00:00:00	514	518.5	512.1	514.29	15600
2787	2016-08-22T00:00:00	511.5	512.5	505	510.58	35200
2788	2016-08-23T00:00:00	510	515.5	507	509.67	10800
2789	2016-08-24T00:00:00	511	511.8	510	510	5500
2790	2016-08-25T00:00:00	511.5	514	511	512.92	5100
2791	2016-08-26T00:00:00	515	515	513.15	513.15	6700
2792	2016-08-29T00:00:00	514.99	520	510.1	519	10100
2793	2016-08-30T00:00:00	519	520.5	517	517.61	11300
2794	2016-08-31T00:00:00	515.6	520.8	515.6	520.13	56100
2795	2016-09-01T00:00:00	517.5	520	517	517.5	14500
2796	2016-09-02T00:00:00	515	518.75	515	515.78	4200
2797	2016-09-05T00:00:00	513	523	512	520.64	8800
2798	2016-09-06T00:00:00	516.1	523	516.1	519.83	27500
2799	2016-09-07T00:00:00	517.2	521	517	517.08	19200
2800	2016-09-08T00:00:00	520	529.89	518.25	526	13300
2801	2016-09-09T00:00:00	523.02	530.99	523	528.8	32500
2802	2016-09-15T00:00:00	524	530	502.36	528	15600
2803	2016-09-16T00:00:00	533	535.25	520	529.31	73400
2804	2016-09-19T00:00:00	530	548	530	546.74	53400
2805	2016-09-20T00:00:00	524	525	517	520	16500
2806	2016-09-21T00:00:00	520	522	508.01	508.01	25800
2807	2016-09-22T00:00:00	510	520.97	510	517.03	7600
2808	2016-09-23T00:00:00	515	522	513	513.28	9500
2809	2016-09-26T00:00:00	518	518	515	516	7700
2810	2016-09-27T00:00:00	517	517.7	515	515.66	8000
2811	2016-09-28T00:00:00	517	521	517	517	15600
2812	2016-09-29T00:00:00	526	526	516	523.38	55000
2813	2016-09-30T00:00:00	524	524	520	520	17100
2814	2016-10-03T00:00:00	524.99	528	523	523	4600
2815	2016-10-04T00:00:00	523	526.99	523	525.49	32100
2816	2016-10-05T00:00:00	525	527	525	525	4800
2817	2016-10-06T00:00:00	525	526	522	525	3800
2818	2016-10-07T00:00:00	526	534	526	532.43	52400
2819	2016-10-10T00:00:00	529.99	535	529.99	533.5	26300
2820	2016-10-13T00:00:00	535	548	534	539.81	69400
2821	2016-10-14T00:00:00	533	541.9	530.02	535.62	9000
2822	2016-10-17T00:00:00	535.01	535.01	531	532.5	24400
2823	2016-10-18T00:00:00	532.01	553	530	541.62	160600
2824	2016-10-19T00:00:00	545.01	568.7	545	561.07	303200
2825	2016-10-20T00:00:00	570	588.5	570	586.61	122600
2826	2016-10-21T00:00:00	589	589	575	582.9	49900
2827	2016-10-24T00:00:00	581	585.5	581	584.91	45300
2828	2016-10-25T00:00:00	581	608.5	578	605.71	122600
2829	2016-10-26T00:00:00	605	612	587	604.78	105600
2830	2016-10-27T00:00:00	600	603.5	586.05	593.15	63200
2831	2016-10-28T00:00:00	585.5	590	578	580.73	23500
2832	2016-10-31T00:00:00	589	590.3	579	579.43	22100
2833	2016-11-01T00:00:00	579	603.2	579	601.55	82500
2834	2016-11-02T00:00:00	608.9	614	600	609.97	144500
2835	2016-11-03T00:00:00	610	610	601	602.81	95700
2836	2016-11-04T00:00:00	601.2	619	601.2	611.22	68700
2837	2016-11-07T00:00:00	610	620	608	614.2	62000
2838	2016-11-08T00:00:00	621	644.91	619	634.76	284500
2839	2016-11-09T00:00:00	620	653	620	643.84	116100
2840	2016-11-10T00:00:00	655	656.97	620	626.32	287100
2841	2016-11-11T00:00:00	619.97	626	615	623.12	67500
2842	2016-11-14T00:00:00	620.9	632	615	628.04	78000
2843	2016-11-15T00:00:00	626	630	618	622.43	28100
2844	2016-11-16T00:00:00	625	628.5	619	622.62	37900
2845	2016-11-17T00:00:00	626.5	631.5	620.5	625.22	23100
2846	2016-11-18T00:00:00	622.1	627.5	619.01	620.15	49800
2847	2016-11-21T00:00:00	620.15	627	620.15	624.43	25300
2848	2016-11-22T00:00:00	627	635	626	628.61	41900
2849	2016-11-23T00:00:00	633	660.02	626.1	657.15	151800
2850	2016-11-24T00:00:00	654	657.49	645	645.93	24100
2851	2016-11-25T00:00:00	642.1	648.95	635.15	639.69	22700
2852	2016-11-28T00:00:00	636.21	646.25	636.21	641.12	24300
2853	2016-11-29T00:00:00	639	646	639	643.3	28300
2854	2016-11-30T00:00:00	638.3	640	632	634.88	26300
2855	2016-12-01T00:00:00	663	666.62	642	645.37	93700
2856	2016-12-02T00:00:00	645	670	642.1	662.33	45900
2857	2016-12-05T00:00:00	673	690	673	683.25	111700
2858	2016-12-06T00:00:00	685	685	671.25	673.92	27600
2859	2016-12-07T00:00:00	681.89	681.89	664	668.92	50900
2860	2016-12-08T00:00:00	661	682	661	675.75	12600
2861	2016-12-09T00:00:00	678.98	678.99	665.67	671.36	17800
2862	2016-12-13T00:00:00	678.98	704.92	678	699.44	136500
2863	2016-12-14T00:00:00	699	730	690.1	709.38	85400
2864	2016-12-15T00:00:00	691.11	715	691.11	705.21	35100
2865	2016-12-16T00:00:00	705.06	715	695	700.57	8500
2866	2016-12-19T00:00:00	713.95	721.29	705	709.45	43100
2867	2016-12-20T00:00:00	708	710	700.02	702.23	16100
2868	2016-12-21T00:00:00	705	705.5	692	693.6	39700
2869	2016-12-22T00:00:00	700	700	685	688.97	23300
2870	2016-12-23T00:00:00	686	690	681	682.3	8700
2871	2016-12-26T00:00:00	685	685.1	678	679	43800
2872	2016-12-27T00:00:00	684	685	678.25	679.65	25000
2873	2016-12-28T00:00:00	680	689	680	680.1	92000
2874	2016-12-29T00:00:00	684.9	692	680	681.87	149300
2875	2016-12-30T00:00:00	683	689.99	680	684.62	57500
2876	2017-01-02T00:00:00	687	695.01	687	692.33	179550
2877	2017-01-03T00:00:00	696	702	690	697.16	85600
2878	2017-01-04T00:00:00	692	698	690	690.76	24450
2879	2017-01-05T00:00:00	692.5	693.98	686	687.87	63200
2880	2017-01-06T00:00:00	688	691.9	686.34	687.16	66900
2881	2017-01-09T00:00:00	691.9	694	678	679.73	68750
2882	2017-01-10T00:00:00	680	682	671.15	679.87	19300
2883	2017-01-11T00:00:00	679.99	680	674.05	676.87	30150
2884	2017-01-12T00:00:00	680	680	675	678.91	27400
2885	2017-01-13T00:00:00	680	681	678.5	680.18	28050
2886	2017-01-16T00:00:00	680	680	673	674.07	22100
2887	2017-01-17T00:00:00	672.32	672.32	660	668.76	23150
2888	2017-01-18T00:00:00	665	672	661	671.33	16150
2889	2017-01-19T00:00:00	674.99	695	670	691.63	81700
2890	2017-01-20T00:00:00	696.5	716	696.5	704.1	178050
2891	2017-01-23T00:00:00	714.15	720	713	717.55	387450
2892	2017-01-24T00:00:00	725	730	715.01	718.93	452600
2893	2017-01-25T00:00:00	722	753.49	722	746.84	507600
2894	2017-01-26T00:00:00	758	764.95	744	749.39	266050
2895	2017-01-27T00:00:00	755	762	711.93	711.93	534750
2896	2017-01-30T00:00:00	700.05	702.8	676.34	676.38	606850
2897	2017-01-31T00:00:00	676	685	660	666.27	317300
2898	2017-02-01T00:00:00	675.01	683	665	668.93	191650
2899	2017-02-02T00:00:00	674.95	681.98	666	673.39	219250
2900	2017-02-03T00:00:00	671	672.99	663.1	664.62	84500
2901	2017-02-06T00:00:00	665	673.94	665	667.42	58200
2902	2017-02-07T00:00:00	666.67	673	666.67	669.64	64600
2903	2017-02-08T00:00:00	670	671	660.11	664.64	62500
2904	2017-02-09T00:00:00	660	660	640	643.22	80950
2905	2017-02-10T00:00:00	643.32	655	643.32	646.58	54200
2906	2017-02-13T00:00:00	649.1	653	643	644.91	25950
2907	2017-02-14T00:00:00	641.1	648	638	639.31	21450
2908	2017-02-15T00:00:00	636.25	640.5	625	627.4	28000
2909	2017-02-16T00:00:00	631	637	630	631.32	32700
2910	2017-02-17T00:00:00	632	661	632	655.89	100050
2911	2017-02-20T00:00:00	664	666.22	649.96	650.45	51600
2912	2017-02-21T00:00:00	645.12	645.12	635.5	644.16	51250
2913	2017-02-22T00:00:00	645.99	652.9	636.1	639.84	54650
2914	2017-02-23T00:00:00	634.07	647	621	639.81	35850
2915	2017-02-24T00:00:00	645	645	633	635.59	12450
2916	2017-02-27T00:00:00	632.1	634	619	620.55	21850
2917	2017-02-28T00:00:00	620	627	615	624.88	18100
2918	2017-03-01T00:00:00	630	651.6	621	646.52	121700
2919	2017-03-02T00:00:00	651	651	641	643.56	27450
2920	2017-03-03T00:00:00	643	645	634	634.92	21100
2921	2017-03-06T00:00:00	635	641	635	635.65	19550
2922	2017-03-07T00:00:00	636	650.98	636	647.37	62750
2923	2017-03-08T00:00:00	648.05	665.5	648.01	655.82	45900
2924	2017-03-09T00:00:00	650	654	645.01	647.87	24500
2925	2017-03-10T00:00:00	640.5	645	635.15	644.75	42850
2926	2017-03-13T00:00:00	640.1	640.1	632	633.57	12400
2927	2017-03-14T00:00:00	631.05	635	620	627.39	18100
2928	2017-03-15T00:00:00	626	631	623	628.7	23600
2929	2017-03-16T00:00:00	623.1	647.9	623.1	645.93	55850
2930	2017-03-17T00:00:00	647	653	644	648.97	15000
2931	2017-03-20T00:00:00	644.05	650	644	646.39	23800
2932	2017-03-21T00:00:00	643.41	652.5	640.85	651.67	20200
2933	2017-03-22T00:00:00	647	651.75	645	646	1850
2934	2017-03-24T00:00:00	646	655.5	642.1	643.57	20950
2935	2017-03-27T00:00:00	641	642	635	636.51	20550
2936	2017-03-28T00:00:00	644.99	644.99	636.75	639.05	10450
2937	2017-03-29T00:00:00	644.8	645	634	635.65	21050
2938	2017-03-30T00:00:00	643	645.5	624	628.81	53600
2939	2017-03-31T00:00:00	628.5	635	625	634.79	11550
2940	2017-04-03T00:00:00	635.5	635.5	626.2	629.31	13850
2941	2017-04-04T00:00:00	635	635	629	630.4	6450
2942	2017-04-05T00:00:00	630	635.05	617.18	619.79	60950
2943	2017-04-06T00:00:00	618	619.5	610	614.63	12450
2944	2017-04-07T00:00:00	618.99	625	618	624.73	28500
2945	2017-04-10T00:00:00	629	629	622	624.62	16750
2946	2017-04-11T00:00:00	626.99	631	624	628.67	13200
2947	2017-04-12T00:00:00	634	638.88	630.5	634.29	37950
2948	2017-04-13T00:00:00	630	639.75	625.3	629.1	6250
2949	2017-04-14T00:00:00	630	632.95	621.01	623.84	2950
2950	2017-04-17T00:00:00	626.9	628	610	614.91	113200
2951	2017-04-18T00:00:00	615	621	615	619.07	95700
2952	2017-04-19T00:00:00	611	650	609	640.11	61050
2953	2017-04-20T00:00:00	628	672.11	628	646.66	103600
2954	2017-04-21T00:00:00	649.9	657	642.06	653.12	46800
2955	2017-04-24T00:00:00	654	665	648	654.93	111100
2956	2017-04-25T00:00:00	650.25	670	650.25	666.77	55450
2957	2017-04-26T00:00:00	661	669.9	655	659.63	30950
2958	2017-04-27T00:00:00	655.51	669.5	653.5	658.44	117500
2959	2017-04-28T00:00:00	651	661	651	654.65	5450
2960	2017-05-02T00:00:00	650.8	656	640	642.33	46200
2961	2017-05-03T00:00:00	651.89	656	645	645.72	40900
2962	2017-05-04T00:00:00	650	668	649	663.36	151500
2963	2017-05-05T00:00:00	655	667.95	650.25	655.74	71800
2964	2017-05-08T00:00:00	662.5	669.75	650	659.79	106050
2965	2017-05-09T00:00:00	664	664.98	657	660.23	13450
2966	2017-05-10T00:00:00	658	676	658	671.91	46450
2967	2017-05-11T00:00:00	670	682	670	679.3	37850
2968	2017-05-12T00:00:00	680	695	680	684.98	48250
2969	2017-05-15T00:00:00	689.9	700	689	695.66	59950
2970	2017-05-16T00:00:00	687.01	699	685.1	689.19	74900
2971	2017-05-17T00:00:00	685.2	698	683	692.11	31350
2972	2017-05-18T00:00:00	690	690	686	686	5600
2973	2017-05-19T00:00:00	684	687	683	684.23	19100
2974	2017-05-22T00:00:00	690	690	685	685.58	3250
2975	2017-05-23T00:00:00	687.5	690	683.02	683.5	3400
2976	2017-05-24T00:00:00	683	693.88	683	689.96	21250
2977	2017-05-25T00:00:00	690	699	686	690.16	22500
2978	2017-05-26T00:00:00	685.13	689.9	680	682.62	4750
2979	2017-05-29T00:00:00	683	696	683	686.5	12400
2980	2017-05-30T00:00:00	690.98	692	672.1	689.01	112500
2981	2017-05-31T00:00:00	685.02	689.5	665	677.15	144050
2982	2017-06-01T00:00:00	665	692.7	649	664.03	113550
2983	2017-06-02T00:00:00	650	688	650	681.02	58950
2984	2017-06-05T00:00:00	681.02	694.64	681.02	692.7	40350
2985	2017-06-06T00:00:00	693	693	690	691.22	23050
2986	2017-06-07T00:00:00	690	690	678	688.5	33100
2987	2017-06-08T00:00:00	689.74	698	689	690.03	58700
2988	2017-06-09T00:00:00	688.5	692	688.5	691.21	27400
2989	2017-06-12T00:00:00	685	685	662	665.22	13350
2990	2017-06-13T00:00:00	670.75	680	660	676.73	84300
2991	2017-06-14T00:00:00	677	685	676	676	2050
2992	2017-06-15T00:00:00	682.9	682.9	662	665.45	29100
2993	2017-06-16T00:00:00	670	670	651	658.07	47650
2994	2017-06-19T00:00:00	650.1	650.1	640.1	649.65	15150
2995	2017-06-20T00:00:00	650	651	637.25	638.93	45450
2996	2017-06-21T00:00:00	630.05	641.89	619.99	634.17	24250
2997	2017-06-22T00:00:00	638	642	632	633.89	10000
2998	2017-06-29T00:00:00	635.8	635.9	625.55	630	3250
2999	2017-06-30T00:00:00	626	630	625	626.43	2550
3000	2017-07-03T00:00:00	621.12	622	599	607.37	47600
3001	2017-07-04T00:00:00	595	616	595	608.15	8250
3002	2017-07-05T00:00:00	610	627.9	608	622.62	10650
3003	2017-07-06T00:00:00	610	610	600	603.32	13550
3004	2017-07-07T00:00:00	605	610	601	609.45	4150
3005	2017-07-10T00:00:00	600.01	627	600.01	626.35	7200
3006	2017-07-11T00:00:00	610	616	599	600.25	15350
3007	2017-07-12T00:00:00	596	608.8	595.1	608.8	1450
3008	2017-07-13T00:00:00	614.44	615.1	610	613.97	4250
3009	2017-07-14T00:00:00	610	619	606	618.92	1600
3010	2017-07-17T00:00:00	619.5	629.9	610	625.05	4100
3011	2017-07-18T00:00:00	628	638	625	634.32	16600
3012	2017-07-19T00:00:00	637	665	629	662.17	31500
3013	2017-07-20T00:00:00	659	662	652	659.81	14250
3014	2017-07-21T00:00:00	644.99	675	644.99	675	3800
3015	2017-07-24T00:00:00	679.95	680	668.88	675	8700
3016	2017-07-25T00:00:00	671	671	664	669.96	9700
3017	2017-07-26T00:00:00	670	670	660	660.44	7900
3018	2017-07-27T00:00:00	663.98	670	661.1	661.1	9700
3019	2017-07-28T00:00:00	640	666	640	661.44	6500
3020	2017-07-31T00:00:00	665	694.51	665	691.91	141900
3021	2017-08-01T00:00:00	691	706	691	703.86	37350
3022	2017-08-02T00:00:00	699.89	703	695.11	699.99	8900
3023	2017-08-03T00:00:00	700	700	690.01	698.62	70950
3024	2017-08-04T00:00:00	686.01	700	686.01	699.34	39650
3025	2017-08-07T00:00:00	689	690.02	687.97	690	3400
3026	2017-08-08T00:00:00	690	690	678.12	679.95	3850
3027	2017-08-09T00:00:00	678	678	670	674	4100
3028	2017-08-11T00:00:00	675	675	671.1	674.95	14000
3029	2017-08-15T00:00:00	674	674	650	651.58	8100
3030	2017-08-16T00:00:00	655	665	651	659.88	1550
3031	2017-08-17T00:00:00	645.05	653.3	645	645.01	4150
3032	2017-08-18T00:00:00	626	645	625	645	4100
3033	2017-08-21T00:00:00	640.1	640.1	628.8	630.32	7600
3034	2017-08-22T00:00:00	620	630	619	621.96	3200
3035	2017-08-23T00:00:00	630	644	626.03	635.22	54000
3036	2017-08-24T00:00:00	638	638	628	630.74	27300
3037	2017-08-25T00:00:00	630.99	638	630	634.86	15000
3038	2017-08-28T00:00:00	627	635	625.02	631.24	2300
3039	2017-08-29T00:00:00	620.01	635	620.01	632.29	17900
3040	2017-08-30T00:00:00	632.29	645	632.29	642.26	1700
3041	2017-08-31T00:00:00	638	648	635	635	2400
3042	2017-09-05T00:00:00	648.98	650	643	644.75	8700
3043	2017-09-06T00:00:00	649	650	640	641.15	6500
3044	2017-09-07T00:00:00	635.06	635.06	630	630.03	3200
3045	2017-09-08T00:00:00	631	640	631	637.86	3650
3046	2017-09-11T00:00:00	649.99	650	605.97	618.57	74900
3047	2017-09-12T00:00:00	610.01	620	605	614.37	6100
3048	2017-09-13T00:00:00	618	627.8	611	625.14	7950
3049	2017-09-14T00:00:00	620	625	617	619.99	11350
3050	2017-09-15T00:00:00	620	621	607	609.07	7200
3051	2017-09-18T00:00:00	617.5	620	610	618.36	95500
3052	2017-09-19T00:00:00	620.38	626.24	620	625.72	57500
3053	2017-09-20T00:00:00	625	632.5	625	631.71	12050
3054	2017-09-21T00:00:00	634.99	634.99	624	624.99	26100
3055	2017-09-22T00:00:00	621	635	620	626.05	1750
3056	2017-09-25T00:00:00	626	626.2	615	623.67	2650
3057	2017-09-26T00:00:00	625	629.88	622	628.7	1550
3058	2017-09-27T00:00:00	627.13	627.13	620.99	624.99	2600
3059	2017-09-28T00:00:00	617.51	625	617.51	623.29	900
3060	2017-09-29T00:00:00	634.99	635	618	625.73	5550
3061	2017-10-02T00:00:00	618.5	618.5	618.5	618.5	250
3062	2017-10-03T00:00:00	625	625	606.16	607.8	6350
3063	2017-10-04T00:00:00	607.99	610	603.5	607.97	12300
3064	2017-10-05T00:00:00	605	609	605	606	3700
3065	2017-10-06T00:00:00	605.1	618	605	617.5	11400
3066	2017-10-09T00:00:00	622	625	609	615.49	55250
3067	2017-10-10T00:00:00	614.98	620	604	613.8	68950
3068	2017-10-11T00:00:00	589	595	586	587.04	8850
3069	2017-10-12T00:00:00	593.99	595	575	580	33800
3070	2017-10-13T00:00:00	575	585	575	584.96	5500
3071	2017-10-16T00:00:00	580.01	614	580.01	601.48	19100
3072	2017-10-17T00:00:00	602	608.48	580	585.33	14550
3073	2017-10-18T00:00:00	592	594.9	583	587.81	38250
3074	2017-10-19T00:00:00	589	608	589	607.06	33600
3075	2017-10-20T00:00:00	600	608	600	605.14	1850
3076	2017-10-23T00:00:00	600.06	610	600	600	1250
3077	2017-10-24T00:00:00	595	600	590	600	7950
3078	2017-10-26T00:00:00	600	611	600	610.1	4300
3079	2017-10-27T00:00:00	591.01	610	591.01	610	1600
3080	2017-10-30T00:00:00	603	610	603	610	1450
3081	2017-10-31T00:00:00	609.8	610.01	609	610	8850
3082	2017-11-01T00:00:00	615	620	605.1	611.17	7750
3083	2017-11-02T00:00:00	615	615	603.01	604.25	400
3084	2017-11-03T00:00:00	611.99	615	611.99	615	600
3085	2017-11-06T00:00:00	615	615	610.05	610.05	10700
3086	2017-11-07T00:00:00	603.01	613.99	600	605	7000
3087	2017-11-08T00:00:00	603	608.98	601.01	602.27	8550
3088	2017-11-09T00:00:00	609.98	618.96	608	618	6450
3089	2017-11-10T00:00:00	606	612	605	610	900
3090	2017-11-13T00:00:00	610.49	610.5	608.11	609.01	2450
3091	2017-11-14T00:00:00	610	610	602	602.01	1700
3092	2017-11-15T00:00:00	600.01	610.5	597	607.99	1850
3093	2017-11-16T00:00:00	602	603.47	598.65	599.24	18500
3094	2017-11-17T00:00:00	599	601.98	597.05	600.07	11250
3095	2017-11-20T00:00:00	597	600	586.1	590.59	15450
3096	2017-11-21T00:00:00	587	591	580	585.01	16350
3097	2017-11-22T00:00:00	592	596.9	588	593.67	1150
3098	2017-11-23T00:00:00	594	594	582	583.21	92850
3099	2017-11-24T00:00:00	580.1	583	578	578.23	25000
3100	2017-11-27T00:00:00	578	582.9	575	582.89	1050
3101	2017-11-28T00:00:00	575.05	583	575.01	580	2000
3102	2017-11-29T00:00:00	580	582.5	577	577.12	1850
3103	2017-11-30T00:00:00	583.5	583.5	580	580	5750
3104	2017-12-04T00:00:00	575.1	582	575	581	2600
3105	2017-12-05T00:00:00	578.99	579.94	571.72	575	1800
3106	2017-12-06T00:00:00	575	578	572	572.2	700
3107	2017-12-07T00:00:00	572	572	556.86	558.29	4100
3108	2017-12-08T00:00:00	560	565	540	544.86	17700
3109	2017-12-11T00:00:00	545	547	530	531.87	18850
3110	2017-12-12T00:00:00	535	535.9	511.1	524.96	22550
3111	2017-12-13T00:00:00	529.9	532.5	520	530.5	8700
3112	2017-12-14T00:00:00	521	523	520	521.86	1600
3113	2017-12-15T00:00:00	518	518	505	509.23	2500
3114	2017-12-18T00:00:00	505	506	495	499.27	28800
3115	2017-12-19T00:00:00	502	502	490	495	12500
3116	2017-12-20T00:00:00	495	500	490	490.02	58750
3117	2017-12-21T00:00:00	498	500	490	490.33	17900
3118	2017-12-22T00:00:00	486.4	499.87	486.4	499.29	1050
3119	2017-12-26T00:00:00	499	505	488.06	502.38	5650
3120	2017-12-27T00:00:00	508.94	520	505	513.23	4850
3121	2017-12-28T00:00:00	519	522.98	510	521.35	7550
3122	2017-12-29T00:00:00	524.99	525	521	523.08	2600
3123	2018-01-01T00:00:00	520	530	520	524.68	10400
3124	2018-01-02T00:00:00	525	543.21	525	541.15	3000
3125	2018-01-03T00:00:00	544	560	544	552.01	12500
3126	2018-01-04T00:00:00	552.01	560	545.17	548.12	35900
3127	2018-01-05T00:00:00	547.25	555.2	547.23	554.47	1200
3128	2018-01-08T00:00:00	559	561.77	554.5	561.77	16900
3129	2018-01-09T00:00:00	549.1	575	549.1	567.97	7400
3130	2018-01-10T00:00:00	568	585	568	580	14200
3131	2018-01-11T00:00:00	571	580	568.5	579.36	7850
3132	2018-01-12T00:00:00	576	576.05	571	574.69	8500
3133	2018-01-15T00:00:00	571	571	569	571	1600
3134	2018-01-16T00:00:00	575	575.1	572	572.05	800
3135	2018-01-17T00:00:00	580	596.88	572	591.98	4350
3136	2018-01-18T00:00:00	595	600	585	588.05	6450
3137	2018-01-19T00:00:00	584	590	583	588.04	3200
3138	2018-01-22T00:00:00	590	590	585	587.65	4950
3139	2018-01-23T00:00:00	585	589.99	583	585	3750
3140	2018-01-24T00:00:00	594	594	571	581.31	12450
3141	2018-01-25T00:00:00	594.9	594.9	578	580.23	14500
3142	2018-01-26T00:00:00	580	582	570.01	574.77	23200
3143	2018-01-29T00:00:00	573	582	573	580.26	12700
3144	2018-01-30T00:00:00	585.91	585.91	577.05	582.87	4800
3145	2018-01-31T00:00:00	585	587.49	585	585.9	10400
3146	2018-02-01T00:00:00	585.51	589.99	582.5	584.86	21600
3147	2018-02-02T00:00:00	580.01	590	580.01	587.51	12650
3148	2018-02-06T00:00:00	570.05	580	564	570.91	15450
3149	2018-02-07T00:00:00	580.2	580.3	563.5	568.9	19500
3150	2018-02-08T00:00:00	567.99	575	561	565.05	7600
3151	2018-02-09T00:00:00	560.05	567	560.05	561.17	1600
3152	2018-02-12T00:00:00	560.51	561	545	550.19	5750
3153	2018-02-13T00:00:00	564.01	565	560	560.01	26050
3154	2018-02-14T00:00:00	560	562.99	560	560	19000
3155	2018-02-15T00:00:00	560.01	564.94	560	560	27750
3156	2018-02-16T00:00:00	552.01	560	552	560	18400
3157	2018-02-19T00:00:00	563.5	565	552	557.61	800
3158	2018-02-20T00:00:00	553	560.97	551	553	5350
3159	2018-02-21T00:00:00	551.5	565	551.5	560.48	17400
3160	2018-02-22T00:00:00	0	560.48	560.48	560.48	100
3161	2018-02-23T00:00:00	561.5	561.5	553	553.5	2200
3162	2018-02-26T00:00:00	553.51	559.99	553.5	559.99	350
3163	2018-02-27T00:00:00	559.99	564.97	559.99	562.96	11450
3164	2018-02-28T00:00:00	562.96	568	557	564.55	2000
3165	2018-03-01T00:00:00	569.9	575	569.9	573.03	3700
3166	2018-03-02T00:00:00	570	572	570	571.87	9000
3167	2018-03-05T00:00:00	570.01	573	570	570.75	3900
3168	2018-03-06T00:00:00	576	576	570	572.86	2750
3169	2018-03-07T00:00:00	572	574	570	570	15000
3170	2018-03-08T00:00:00	570	573	570	570.02	26500
3171	2018-03-09T00:00:00	570.01	570.9	570	570	3250
3172	2018-03-12T00:00:00	570	574	570	571.79	21350
3173	2018-03-13T00:00:00	571.8	574.9	566.1	569.85	54250
3174	2018-03-14T00:00:00	566	570	565	569.81	15250
3175	2018-03-15T00:00:00	569.25	570	565.02	566.5	1200
3176	2018-03-16T00:00:00	566	570	566	569.98	650
3177	2018-03-19T00:00:00	566	566.1	565.56	565.99	5650
3178	2018-03-20T00:00:00	570.98	576.1	570.8	575.01	6550
3179	2018-03-21T00:00:00	575	577.88	571.05	571.89	17100
3180	2018-03-22T00:00:00	576	577	575.5	575.5	1650
3181	2018-03-26T00:00:00	580	585	578	581.69	2100
3182	2018-03-27T00:00:00	581	585	574	574.78	23750
3183	2018-03-28T00:00:00	575	575.1	574	574.83	3150
3184	2018-03-29T00:00:00	576	576	571	574.8	3300
3185	2018-03-30T00:00:00	575	575	570	574.55	7600
3186	2018-04-02T00:00:00	576.99	580	576.99	579.44	1000
3187	2018-04-03T00:00:00	580	599.5	580	598.05	16900
3188	2018-04-04T00:00:00	598.5	619.9	598.5	602.94	10650
3189	2018-04-05T00:00:00	605.1	609	605.1	606.18	2700
3190	2018-04-06T00:00:00	607	614	605	606.6	2000
3191	2018-04-09T00:00:00	607	610	598	605.55	2900
3192	2018-04-10T00:00:00	605	609	605	605.5	550
3193	2018-04-11T00:00:00	609	611	603.5	606.79	6350
3194	2018-04-12T00:00:00	604	605	594	605	37100
3195	2018-04-13T00:00:00	603	608.5	600	606.53	3050
3196	2018-04-16T00:00:00	597.43	615	597.43	610.04	13300
3197	2018-04-17T00:00:00	610	622.24	609	620.24	30750
3198	2018-04-18T00:00:00	620	645	620	634.75	33400
3199	2018-04-19T00:00:00	639.9	639.9	621	622.81	34000
3200	2018-04-20T00:00:00	623	630.5	620	625.75	1600
3201	2018-04-23T00:00:00	625.75	630	624.75	630	5800
3202	2018-04-24T00:00:00	630	640	630	639.36	4950
3203	2018-04-25T00:00:00	640	645	633.55	639.01	5050
3204	2018-04-26T00:00:00	635.1	640	630.01	635	600
3205	2018-04-27T00:00:00	631	640	605	632.06	5050
3206	2018-04-30T00:00:00	634.9	634.9	630	630	600
3207	2018-05-02T00:00:00	634.99	634.99	621	621.82	1850
3208	2018-05-03T00:00:00	616.5	624.99	611	613.17	3700
3209	2018-05-04T00:00:00	613	622	611.1	614.2	3050
3210	2018-05-07T00:00:00	621.9	621.9	618.5	618.8	6000
3211	2018-05-08T00:00:00	616	616	609.55	612	5350
3212	2018-05-09T00:00:00	608	609	606	608.69	7500
3213	2018-05-10T00:00:00	618.87	622	615	615.43	9000
3214	2018-05-11T00:00:00	625	625	615	619	7600
3215	2018-05-14T00:00:00	610.1	610.1	601	601.51	8100
3216	2018-05-15T00:00:00	600.01	610	595	610	13050
3217	2018-05-16T00:00:00	610	620	609	618.51	25950
3218	2018-05-17T00:00:00	609.5	610	602	610	1150
3219	2018-05-18T00:00:00	608	611	608	610.07	242150
3220	2018-05-21T00:00:00	602.5	610	590.05	597.51	23250
3221	2018-05-22T00:00:00	590	605.99	590	600	5550
3222	2018-05-23T00:00:00	609.9	609.9	595.5	596.83	3450
3223	2018-05-24T00:00:00	598.8	600	595	596.03	1950
3224	2018-05-25T00:00:00	596	596	592	593.57	1650
3225	2018-05-28T00:00:00	605	605	593	600.33	800
3226	2018-05-29T00:00:00	601.5	601.5	596.5	598.85	3550
3227	2018-05-30T00:00:00	594.04	595.1	591.5	592.61	2550
3228	2018-05-31T00:00:00	592	601.5	592	599.58	18700
3229	2018-06-01T00:00:00	600	600	595	598.77	4150
3230	2018-06-04T00:00:00	600	605	600	604.58	10650
3231	2018-06-05T00:00:00	607.1	607.1	600	600.5	3700
3232	2018-06-06T00:00:00	603	603.05	600	600	5650
3233	2018-06-07T00:00:00	602.11	609.9	600	609.6	11350
3234	2018-06-11T00:00:00	607	610	607	610	13800
3235	2018-06-12T00:00:00	609	614	606	609.85	7800
3236	2018-06-13T00:00:00	609.85	613.9	605	605.26	3900
3237	2018-06-14T00:00:00	609	613.79	609	610.51	22550
3238	2018-06-19T00:00:00	611.13	613	608	613	5400
3239	2018-06-20T00:00:00	615.79	624.15	614	615.01	4500
3240	2018-06-21T00:00:00	609.01	618	609	615	5700
3241	2018-06-22T00:00:00	611	611	600	604.49	23200
3242	2018-06-25T00:00:00	608	608	586	589.61	7100
3243	2018-06-26T00:00:00	589.98	615	589.98	599.9	29500
3244	2018-06-27T00:00:00	601.25	601.25	584	585.67	54100
3245	2018-06-28T00:00:00	589.9	610	589.5	602.59	8200
3246	2018-06-29T00:00:00	595.16	600	585.1	589.99	19500
3247	2018-07-02T00:00:00	590	590	575	578.11	36200
3248	2018-07-03T00:00:00	572.01	578.65	572	575.8	800
3249	2018-07-04T00:00:00	570.1	570.25	561	567.33	13000
3250	2018-07-05T00:00:00	561.08	570	559	560.06	18000
3251	2018-07-06T00:00:00	553.01	560	552	559.88	4050
3252	2018-07-09T00:00:00	560	560	554.99	559.99	4400
3253	2018-07-10T00:00:00	555	560	550	559.96	51800
3254	2018-07-11T00:00:00	560	560	557.99	557.99	31700
3255	2018-07-12T00:00:00	545.05	565	532	558.85	3150
3256	2018-07-13T00:00:00	555	560	555	559.75	8050
3257	2018-07-16T00:00:00	560	560	555	556	2250
3258	2018-07-17T00:00:00	555	555	545	549.83	19900
3259	2018-07-18T00:00:00	550	555	550	550	15500
3260	2018-07-19T00:00:00	555	566	555	565	10500
3261	2018-07-20T00:00:00	560.1	565.1	555	555.06	39800
3262	2018-07-23T00:00:00	550.1	555.1	550.1	551	2000
3263	2018-07-24T00:00:00	559.95	560	550	552.09	41550
3264	2018-07-26T00:00:00	555	560	553	555.01	9500
3265	2018-07-27T00:00:00	560	560.1	555.5	559.58	11700
3266	2018-07-30T00:00:00	560.1	561	555.55	557.15	9300
3267	2018-07-31T00:00:00	557	560.01	554	554.83	8550
3268	2018-08-01T00:00:00	555	555.1	549.05	555.01	7700
3269	2018-08-02T00:00:00	555.1	555.1	549.1	549.78	16050
3270	2018-08-03T00:00:00	550	557	547.51	555.91	55950
3271	2018-08-06T00:00:00	556.5	560	556.5	559.72	8950
3272	2018-08-07T00:00:00	560.1	564.9	560	563.5	6650
3273	2018-08-08T00:00:00	565	565.1	562.01	562.47	5650
3274	2018-08-09T00:00:00	560	560	556	557.79	21800
3275	2018-08-10T00:00:00	558.99	585	558.99	575.23	33900
3276	2018-08-13T00:00:00	579	585.1	570	582.47	39050
3277	2018-08-15T00:00:00	611.59	611.59	605.1	611.59	299200
3278	2018-08-16T00:00:00	615	615	603.75	606.96	109000
3279	2018-08-17T00:00:00	610.49	614	605.5	606.17	38900
3280	2018-08-20T00:00:00	609.75	621	606.7	613.08	41550
3281	2018-08-24T00:00:00	614	617.11	611.2	611.8	13650
3282	2018-08-27T00:00:00	609	621.95	609	619.81	28800
3283	2018-08-28T00:00:00	624	632.21	620.01	627.94	59750
3284	2018-08-29T00:00:00	631	631.8	627.9	628.51	32400
3285	2018-08-30T00:00:00	629.99	632.7	617.99	623.29	31950
3286	2018-08-31T00:00:00	625.5	625.5	619.1	619.92	6350
3287	2018-09-03T00:00:00	619	623	615	621.04	15200
3288	2018-09-04T00:00:00	623.5	626.5	621.5	625.16	12250
3289	2018-09-05T00:00:00	625	626	615	616.05	58750
3290	2018-09-06T00:00:00	617	617	600	600.68	63000
3291	2018-09-07T00:00:00	603	605.5	597.1	599.81	34750
3292	2018-09-10T00:00:00	599	599.01	581	582.76	29550
3293	2018-09-11T00:00:00	585.9	591	585.9	588.67	12600
3294	2018-09-12T00:00:00	590	600	588	589.57	16850
3295	2018-09-13T00:00:00	588.01	611	588.01	605.83	36200
3296	2018-09-14T00:00:00	609	611	602	603.92	39750
3297	2018-09-17T00:00:00	489	489	466.15	469.72	21950
3298	2018-09-18T00:00:00	465	475.75	460.26	470.81	16300
3299	2018-09-19T00:00:00	472	474.95	467.05	470.64	7600
3300	2018-09-24T00:00:00	472.1	474.99	458.95	459.12	16450
3301	2018-09-25T00:00:00	459	459	451.1	452.07	26800
3302	2018-09-26T00:00:00	451	453.75	448.25	449.49	22200
3303	2018-09-27T00:00:00	453	453	441.1	448.71	7850
3304	2018-09-28T00:00:00	445	449	441.1	443.85	8800
3305	2018-10-01T00:00:00	442.02	442.02	440	440.23	9600
3306	2018-10-02T00:00:00	439	440.01	436.12	437.7	7800
3307	2018-10-03T00:00:00	436	437	434.17	435.56	7100
3308	2018-10-04T00:00:00	434	434.5	426.01	427.36	9800
3309	2018-10-05T00:00:00	430	437.9	429.97	433.2	13900
3310	2018-10-08T00:00:00	430	437	420	426.07	12850
3311	2018-10-09T00:00:00	420	442	420	426.51	56700
3312	2018-10-10T00:00:00	418.2	430	418	427.78	3150
3313	2018-10-11T00:00:00	430	431	426.5	426.59	3100
3314	2018-10-12T00:00:00	430	440	425	425.52	60450
3315	2018-10-15T00:00:00	420.2	422	405	413.75	15850
3316	2018-10-16T00:00:00	420	428.3	418.2	420.67	2950
3317	2018-10-17T00:00:00	428.5	441.7	422.01	439.41	56900
3318	2018-10-18T00:00:00	434.61	441	434.61	439.17	40400
3319	2018-10-19T00:00:00	437	449	434.99	447.93	8800
3320	2018-10-22T00:00:00	440.12	445	437	438.63	9550
3321	2018-10-23T00:00:00	440	440	424	426.58	18600
3322	2018-10-24T00:00:00	438	447.9	437	447.9	30700
3323	2018-10-25T00:00:00	458	470.29	454.9	462.67	57350
3324	2018-10-26T00:00:00	452	477	452	475.49	48400
3325	2018-10-29T00:00:00	481	492	481	486.48	71300
3326	2018-10-30T00:00:00	497.25	497.25	482.66	484.41	23750
3327	2018-10-31T00:00:00	492.75	492.75	473.5	474.43	33500
3328	2018-11-01T00:00:00	470	485	470	474.28	138800
3329	2018-11-02T00:00:00	473.5	490	470.01	474.31	51150
3330	2018-11-05T00:00:00	475	484	470	483	11300
3331	2018-11-06T00:00:00	482	485	468	480.38	18700
3332	2018-11-07T00:00:00	484.99	486.9	479	481.68	62000
3333	2018-11-08T00:00:00	478.51	490	478	487.09	53400
3334	2018-11-09T00:00:00	485	498	485	495.08	14950
3335	2018-11-12T00:00:00	498	500	490	495.46	16250
3336	2018-11-13T00:00:00	491.99	503	487	498.67	14100
3337	2018-11-14T00:00:00	498.01	510	498	504.81	13200
3338	2018-11-15T00:00:00	501.5	510	501.5	503.49	7150
3339	2018-11-16T00:00:00	502.03	512	502.03	509.1	11100
3340	2018-11-19T00:00:00	509	512	503.5	510.27	3700
3341	2018-11-20T00:00:00	506.01	508.99	501	504.81	12000
3342	2018-11-22T00:00:00	500	505	497.99	497.99	8550
3343	2018-11-23T00:00:00	499	510	485	498.31	10750
3344	2018-11-26T00:00:00	498.3	504	495	496.33	4150
3345	2018-11-27T00:00:00	495	501	495	496.2	11450
3346	2018-11-28T00:00:00	493.51	495.99	488.8	488.8	2350
3347	2018-11-29T00:00:00	490	490	480	480.41	4400
3348	2018-11-30T00:00:00	480	482.1	477.55	479.89	6700
3349	2018-12-03T00:00:00	465.01	480	455.9	457.85	11300
3350	2018-12-04T00:00:00	442.05	460	434.96	437.53	67950
3351	2018-12-05T00:00:00	441	441	417	426.9	72850
3352	2018-12-06T00:00:00	435	437	407	409.28	57000
3353	2018-12-07T00:00:00	408.01	414	406	413.27	63900
3354	2018-12-10T00:00:00	424.89	428.88	418	424.42	26400
3355	2018-12-11T00:00:00	420	425	408.01	421.65	45950
3356	2018-12-12T00:00:00	416	419.45	405.5	411.22	93750
3357	2018-12-13T00:00:00	412.1	413	399	403.08	50700
3358	2018-12-14T00:00:00	408.99	413	404	408.41	5000
3359	2018-12-17T00:00:00	408.5	411.99	408	408.94	7800
3360	2018-12-18T00:00:00	408	411.9	407	410.56	7650
3361	2018-12-19T00:00:00	410	413.5	409.99	412.18	13600
3362	2018-12-20T00:00:00	413	425	412	423.84	12850
3363	2018-12-21T00:00:00	420	435	420	429.68	10200
3364	2018-12-24T00:00:00	420	440	420	439.38	20100
3365	2018-12-26T00:00:00	442	442.5	435	438.47	14150
3366	2018-12-27T00:00:00	445	445	425	432.47	21600
3367	2018-12-28T00:00:00	426	445	418	430.13	7500
3368	2018-12-31T00:00:00	433	434	420.01	431.48	5250
3369	2019-01-01T00:00:00	434.5	445	434.5	444.27	5600
3370	2019-01-02T00:00:00	451.99	451.99	440	443.37	19300
3371	2019-01-03T00:00:00	440.05	450	438.94	449.95	9300
3372	2019-01-04T00:00:00	451	451	444.1	445.05	2900
3373	2019-01-07T00:00:00	445	453	445	449.98	36300
3374	2019-01-08T00:00:00	450	450	444	449.81	13900
3375	2019-01-09T00:00:00	445	453	440.2	443.28	4600
3376	2019-01-10T00:00:00	443.5	450	443.5	444.92	12800
3377	2019-01-11T00:00:00	444	446	444	444.97	17000
3378	2019-01-14T00:00:00	442.11	450.01	442.11	446.19	21900
3379	2019-01-15T00:00:00	446.5	451.6	442	446.52	8600
3380	2019-01-16T00:00:00	442.5	442.5	432.11	438.36	11300
3381	2019-01-17T00:00:00	438.99	440	434.65	436.72	73500
3382	2019-01-18T00:00:00	435.2	439.7	434	435.75	7000
3383	2019-01-21T00:00:00	436.01	440	430.01	436.99	12900
3384	2019-01-22T00:00:00	437.99	437.99	415.15	416.63	112600
3385	2019-01-23T00:00:00	416.85	425	416.85	421.66	15200
3386	2019-01-24T00:00:00	429.99	431.5	423.9	429.47	27900
3387	2019-01-25T00:00:00	432.97	434	415.01	421.01	8000
3388	2019-01-28T00:00:00	428.69	431	428.69	430.13	9100
3389	2019-01-29T00:00:00	437.98	451.63	436.99	451.63	238500
3390	2019-01-30T00:00:00	456.35	458.99	455	455.89	28400
3391	2019-01-31T00:00:00	452.01	454.51	449	454.08	50800
3392	2019-02-01T00:00:00	454	454.5	448	451.06	21600
3393	2019-02-04T00:00:00	448.49	452	447.99	450.82	50700
3394	2019-02-06T00:00:00	450	454.5	446	447.27	26600
3395	2019-02-07T00:00:00	451.99	451.99	445.01	448.99	10300
3396	2019-02-08T00:00:00	441.43	445	440	442	27900
3397	2019-02-11T00:00:00	438	442	437.1	440.33	9000
3398	2019-02-12T00:00:00	433.5	440	432	439.62	3400
3399	2019-02-13T00:00:00	439	439.93	437.01	439.09	23200
3400	2019-02-14T00:00:00	440	440	435	435.02	4500
3401	2019-02-15T00:00:00	435	435	424.85	428.95	17000
3402	2019-02-18T00:00:00	448.97	448.97	423.1	426.63	5800
3403	2019-02-19T00:00:00	424	426	424	425.13	700
3404	2019-02-20T00:00:00	421.06	426	421	424.52	3000
3405	2019-02-21T00:00:00	423	425	420	420.25	3900
3406	2019-02-22T00:00:00	420	429	415	425.41	32600
3407	2019-02-25T00:00:00	422.01	423.11	422.01	423.11	600
3408	2019-02-26T00:00:00	420	425	417.65	418.55	11800
3409	2019-02-27T00:00:00	407.77	437.99	400.5	419.54	15100
3410	2019-02-28T00:00:00	425	425	413.6	417.07	28000
3411	2019-03-01T00:00:00	418	426	415.03	419.01	9800
3412	2019-03-04T00:00:00	421	423	420.01	420.02	1700
3413	2019-03-05T00:00:00	429.87	429.87	420	420	2500
3414	2019-03-06T00:00:00	420	422	419.99	422	1100
3415	2019-03-07T00:00:00	424.5	424.5	419.05	419.05	6900
3416	2019-03-08T00:00:00	414.27	418	411.01	417	2000
3417	2019-03-11T00:00:00	415	422	414	422	2500
3418	2019-03-12T00:00:00	405.06	421.97	405.06	412.47	8600
3419	2019-03-13T00:00:00	415.41	423	414	415.41	2200
3420	2019-03-14T00:00:00	415	415	413.5	413.75	900
3421	2019-03-15T00:00:00	414.1	414.1	393.1	405.87	5200
3422	2019-03-18T00:00:00	401	410	400	410	4200
3423	2019-03-19T00:00:00	412	412	410.25	411.13	1200
3424	2019-03-20T00:00:00	411	411	405.01	406	2800
3425	2019-03-21T00:00:00	402	402	398	399.2	11700
3426	2019-03-22T00:00:00	403	404	387	393.96	27700
3427	2019-03-25T00:00:00	390	395	384.5	386	7700
3428	2019-03-26T00:00:00	391	391	388	389.09	2900
3429	2019-03-27T00:00:00	391.5	396	391.31	392.75	12000
3430	2019-03-28T00:00:00	395	400	390.1	392.65	11400
3431	2019-03-29T00:00:00	394.39	398.5	394.39	398.5	600
3432	2019-04-01T00:00:00	391.01	397.9	391.01	396.08	700
3433	2019-04-02T00:00:00	391.3	392	391.2	392	700
3434	2019-04-03T00:00:00	390	398.9	388	389.1	12600
3435	2019-04-04T00:00:00	390.35	395	390.35	394.17	1500
3436	2019-04-05T00:00:00	390	413.87	375.01	389.02	18500
3437	2019-04-08T00:00:00	385	404.9	378	386.69	11200
3438	2019-04-09T00:00:00	386	401	382	397.56	8300
3439	2019-04-10T00:00:00	396	410	388.5	402.12	8800
3440	2019-04-11T00:00:00	395	409.99	391.5	401.19	9000
3441	2019-04-12T00:00:00	383	395	381.14	381.14	95600
3442	2019-04-15T00:00:00	364.3	380.01	364.3	378.25	12500
3443	2019-04-16T00:00:00	375.01	380	375.01	376.85	10500
3444	2019-04-17T00:00:00	371	376	360	361.1	17700
3445	2019-04-18T00:00:00	365.99	370	354.1	362.17	28300
3446	2019-04-19T00:00:00	360.17	373	360.17	368.43	13100
3447	2019-04-22T00:00:00	368.05	369.98	366.5	369.5	5400
3448	2019-04-23T00:00:00	362.32	365	362.3	364.28	2500
3449	2019-04-24T00:00:00	357.07	373	356.52	364.01	9300
3450	2019-04-25T00:00:00	365	373	361	362.7	3300
3451	2019-04-26T00:00:00	366	366.5	360.01	363.75	10300
3452	2019-04-29T00:00:00	365.78	366	357.05	357.85	6100
3453	2019-04-30T00:00:00	360.89	362.88	358.01	359.51	3700
3454	2019-05-02T00:00:00	358.1	359.99	356.5	357.37	5000
3455	2019-05-03T00:00:00	356.5	356.5	350	350.68	6300
3456	2019-05-06T00:00:00	350.25	364	346	353.2	6200
3457	2019-05-07T00:00:00	352.5	352.5	349.99	350	1100
3458	2019-05-08T00:00:00	346	346	332.5	339.78	21400
3459	2019-05-09T00:00:00	335.11	340	330.07	334.42	7200
3460	2019-05-10T00:00:00	328	334	325.51	327.11	4300
3461	2019-05-13T00:00:00	334	334.11	310.76	310.76	26400
3462	2019-05-14T00:00:00	304.99	305	295.23	295.23	35600
3463	2019-05-15T00:00:00	293.06	300	290	291.68	26500
3464	2019-05-16T00:00:00	292.1	292.1	277.1	278.2	20500
3465	2019-05-17T00:00:00	273	273	264.29	267	18700
3466	2019-05-20T00:00:00	259	270	255	270	55800
3467	2019-05-21T00:00:00	262	270	258.1	264.91	53400
3468	2019-05-22T00:00:00	267	276.75	268.86	275.06	73900
3469	2019-05-23T00:00:00	279.9	288.81	276.01	288.81	145900
3470	2019-05-24T00:00:00	286.01	292	285.51	286.94	40700
3471	2019-05-27T00:00:00	289.75	301.28	289	298.07	51800
3472	2019-05-28T00:00:00	300	300	285.05	289	24000
3473	2019-05-29T00:00:00	299.98	303	295	300.33	32800
3474	2019-05-30T00:00:00	306	312	300	305.57	45800
3475	2019-06-03T00:00:00	300	309.8	300	306.65	4700
3476	2019-06-10T00:00:00	297.02	314.9	297	307.44	4800
3477	2019-06-11T00:00:00	313	315	310	315	2600
3478	2019-06-12T00:00:00	310.25	324	309.28	318.14	8700
3479	2019-06-13T00:00:00	315	327	315	322.36	16900
3480	2019-06-14T00:00:00	320	326	318.23	324.29	3100
3481	2019-06-17T00:00:00	320	324.95	319	323.34	4200
3482	2019-06-18T00:00:00	320	322.75	320	320	600
3483	2019-06-19T00:00:00	318	319.9	318	319.9	500
3484	2019-06-20T00:00:00	318.25	320	316	319.6	1900
3485	2019-06-21T00:00:00	321.99	321.99	317.99	319.76	1400
3486	2019-06-24T00:00:00	311	311	304.01	305	6500
3487	2019-06-25T00:00:00	295.01	298	291	291.57	6500
3488	2019-06-26T00:00:00	290.12	292	282.5	283.54	25500
3489	2019-06-27T00:00:00	287	287	280	285	47500
3490	2019-06-28T00:00:00	285	292.5	280	288.51	47000
3491	2019-07-01T00:00:00	287	288	274.12	278.18	11100
3492	2019-07-02T00:00:00	282	290	282	289.76	7600
3493	2019-07-03T00:00:00	291	303.43	291	300.01	14600
3494	2019-07-04T00:00:00	305	305	293.25	300	9200
3495	2019-07-05T00:00:00	299	300	296.12	296.12	7400
3496	2019-07-08T00:00:00	296.05	300	292	299.06	35300
3497	2019-07-09T00:00:00	299	300	297	300	21800
3498	2019-07-10T00:00:00	299.49	299.88	299.49	299.88	400
3499	2019-07-11T00:00:00	300	313	292	300.81	39300
3500	2019-07-12T00:00:00	300	305	298	301.53	3300
3501	2019-07-15T00:00:00	291.51	300	291.5	298.4	5700
3502	2019-07-16T00:00:00	298	298	287.5	288.17	15600
3503	2019-07-17T00:00:00	290	290	288	288	1300
3504	2019-07-18T00:00:00	290	290	278.4	278.4	5300
3505	2019-07-19T00:00:00	278	278	267	272.36	15200
3506	2019-07-22T00:00:00	284	284	274	277.9	24000
3507	2019-07-23T00:00:00	274	275.5	274	274.02	5600
3508	2019-07-24T00:00:00	279.4	279.9	273.3	273.3	9200
3509	2019-07-25T00:00:00	270.4	271	268.2	269.49	6600
3510	2019-07-26T00:00:00	267	269	267	268.14	1800
3511	2019-07-29T00:00:00	265	270	254.74	256.62	58200
3512	2019-07-30T00:00:00	262	263.5	255	260	8300
3513	2019-07-31T00:00:00	256	270	255	269.12	13200
3514	2019-08-01T00:00:00	269	281.91	268	279.04	6700
3515	2019-08-02T00:00:00	272	284.5	272	280.12	110300
3516	2019-08-05T00:00:00	280	280	273	274.71	8700
3517	2019-08-06T00:00:00	278.8	278.8	269	271.23	7400
3518	2019-08-07T00:00:00	269	269	260.05	261.78	8800
3519	2019-08-08T00:00:00	252	257	248.7	251.09	29300
3520	2019-08-09T00:00:00	255	255.11	243	244.94	16700
3521	2019-08-16T00:00:00	240	240	232.7	232.95	14000
3522	2019-08-19T00:00:00	232.97	241	227.06	240.05	5500
3523	2019-08-20T00:00:00	239	252.05	238.5	251.99	39100
3524	2019-08-21T00:00:00	257.99	259.8	251	256.26	10200
3525	2019-08-22T00:00:00	260.99	269.07	256.37	268.75	81100
3526	2019-08-23T00:00:00	270	274.5	265	269.91	29000
3527	2019-08-26T00:00:00	265	270	256.42	258.1	20100
3528	2019-08-27T00:00:00	258	262.9	257.99	261.82	3900
3529	2019-08-28T00:00:00	263	272.95	263	263.92	6800
3530	2019-08-29T00:00:00	263.41	264	258.1	258.87	3500
3531	2019-08-30T00:00:00	258.99	264.9	249	258.99	3400
3532	2019-09-02T00:00:00	260	266.76	260	265.44	3100
3533	2019-09-03T00:00:00	268.5	269	264.5	268	4300
3534	2019-09-04T00:00:00	265	272.5	264.5	270.71	15500
3535	2019-09-05T00:00:00	269.9	272.98	262.26	266.3	11100
3536	2019-09-06T00:00:00	266	269	266	268.3	700
3537	2019-09-11T00:00:00	270	275	269.01	270.73	10800
3538	2019-09-12T00:00:00	270	273.99	270	270.78	8400
3539	2019-09-13T00:00:00	270	278.15	264.1	275.43	25800
3540	2019-09-16T00:00:00	280	281.8	274	276.98	9900
3541	2019-09-17T00:00:00	278	290.8	278	288.79	21700
3542	2019-09-18T00:00:00	298.9	298.9	286.1	292.68	16300
3543	2019-09-19T00:00:00	295	306.79	295	306.35	17800
3544	2019-09-20T00:00:00	310	318.8	310	315.25	93000
3545	2019-09-23T00:00:00	315.25	318	313	313.75	37000
3546	2019-09-24T00:00:00	310	320.5	310	317.01	125300
3547	2019-09-25T00:00:00	315.1	317	315	315.01	11200
3548	2019-09-26T00:00:00	314	314	305	305.44	28300
3549	2019-09-27T00:00:00	306	311.99	304	310.66	4000
3550	2019-09-30T00:00:00	314.5	314.5	308	308	4100
3551	2019-10-01T00:00:00	310.99	311	305.5	306.71	2300
3552	2019-10-02T00:00:00	310.99	310.99	309.9	309.9	200
3553	2019-10-03T00:00:00	310	311.95	310	311.22	5800
3554	2019-10-04T00:00:00	309	312	308	309	5400
3555	2019-10-07T00:00:00	311	319	310	316	13500
3556	2019-10-08T00:00:00	318	319.85	300.31	304.39	14700
3557	2019-10-09T00:00:00	307.5	315	305	306.67	82600
3558	2019-10-10T00:00:00	310	314	305.1	307	57200
3559	2019-10-11T00:00:00	305.13	307.5	300.5	303.24	91400
3560	2019-10-14T00:00:00	303.01	306.99	301.8	302.17	12300
3561	2019-10-15T00:00:00	300	301	295	295.78	5900
3562	2019-10-16T00:00:00	295	303	295	301.48	9700
3563	2019-10-17T00:00:00	301.48	302	300	300	2400
3564	2019-10-18T00:00:00	303	305	298.5	299.85	3000
3565	2019-10-21T00:00:00	295	297.99	290	290.25	5500
3566	2019-10-22T00:00:00	290	294	287	291.98	4800
3567	2019-10-23T00:00:00	294	295	290.5	290.5	4500
3568	2019-10-24T00:00:00	293	293	290	291	4600
3569	2019-10-25T00:00:00	291.5	291.5	287.5	288.01	6000
3570	2019-10-28T00:00:00	288.01	290.01	288.01	289.83	5900
3571	2019-10-29T00:00:00	288.91	293	286.5	292.77	21200
3572	2019-10-30T00:00:00	294.9	301.55	294.9	299.35	20200
3573	2019-10-31T00:00:00	305.9	305.99	296	302.06	23600
3574	2019-11-01T00:00:00	306	306	301	301.97	9900
3575	2019-11-04T00:00:00	301.99	303.75	299.91	300.14	185100
3576	2019-11-05T00:00:00	303.69	303.75	299.63	300.05	263100
3577	2019-11-06T00:00:00	300.5	307	296	305	840100
3578	2019-11-07T00:00:00	312	315.88	302.25	304.53	1042500
3579	2019-11-08T00:00:00	306.48	319.75	305	319.75	569600
3580	2019-11-11T00:00:00	326.49	335.73	326	335.73	458500
3581	2019-11-12T00:00:00	339	344	332	333.2	318000
3582	2019-11-13T00:00:00	336.5	338.5	330	334.03	71700
3583	2019-11-14T00:00:00	335	339	330	331.81	70600
3584	2019-11-15T00:00:00	332	346	330	343.64	129200
3585	2019-11-18T00:00:00	345	358.3	340	351.86	186400
3586	2019-11-19T00:00:00	357	364.95	350	353.87	168800
3587	2019-11-20T00:00:00	349	350	345	345.84	53300
3588	2019-11-21T00:00:00	340.1	345	330	341.09	70700
3589	2019-11-22T00:00:00	341.25	347	340	345.16	22600
3590	2019-11-25T00:00:00	346	350.1	345	348.73	53800
3591	2019-11-26T00:00:00	349.81	349.81	335	337.53	68200
3592	2019-11-27T00:00:00	340	342	339	340.88	13900
3593	2019-11-28T00:00:00	342	348	342	346	38000
3594	2019-11-29T00:00:00	348	363.3	348	362.95	316600
3595	2019-12-02T00:00:00	365	373.94	360	372.7	74400
3596	2019-12-03T00:00:00	371.3	376	366	369.38	223300
3597	2019-12-04T00:00:00	373.73	375	369	373.84	102700
3598	2019-12-05T00:00:00	377	380.11	373	375.8	281500
3599	2019-12-06T00:00:00	378	381	371.05	371.96	117200
3600	2019-12-09T00:00:00	367.94	372	365.99	366.94	68700
3601	2019-12-10T00:00:00	369.96	375	368	374.08	27200
3602	2019-12-11T00:00:00	376.99	377	369	369.36	19400
3603	2019-12-12T00:00:00	368	380	365	379.13	50600
3604	2019-12-13T00:00:00	383.5	384	380	380.44	56200
3605	2019-12-16T00:00:00	380.44	385	371	379.72	78400
3606	2019-12-17T00:00:00	380.5	380.5	374.25	379.5	18400
3607	2019-12-18T00:00:00	375.01	379	373	375.53	124600
3608	2019-12-19T00:00:00	375	376	370	374.51	63400
3609	2019-12-20T00:00:00	375	382	375	381.07	28500
3610	2019-12-23T00:00:00	376.11	378	369.99	370	34400
3611	2019-12-24T00:00:00	370	370	357	368.13	34200
3612	2019-12-26T00:00:00	367.5	375	367.5	373.43	29900
3613	2019-12-27T00:00:00	371	375	361	363.94	155600
3614	2019-12-30T00:00:00	368	370	366	366.2	56500
3615	2019-12-31T00:00:00	369.5	370	363	369.8	14600
3616	2020-01-01T00:00:00	370.25	373.9	365.25	367.66	23000
3617	2020-01-02T00:00:00	370	375.9	369.75	371.03	172700
3618	2020-01-03T00:00:00	374.99	384	368	374.73	50800
3619	2020-01-06T00:00:00	365	369.99	364.5	365.34	27700
3620	2020-01-07T00:00:00	370	374.99	369	370.78	27800
3621	2020-01-08T00:00:00	365	369	358.15	359.52	46300
3622	2020-01-09T00:00:00	369.99	374.9	361	373.01	49000
3623	2020-01-10T00:00:00	376.7	385	372.11	382.62	127300
3624	2020-01-13T00:00:00	380	389.89	380	386.98	50100
3625	2020-01-14T00:00:00	389	397.9	387	394.43	78500
3626	2020-01-15T00:00:00	393	395	378	383.98	112600
3627	2020-01-16T00:00:00	384	387	380.02	386.25	33200
3628	2020-01-17T00:00:00	387	387	382	385.79	10400
3629	2020-01-20T00:00:00	383	386	380	383.93	28800
3630	2020-01-21T00:00:00	385	385	363	376.73	87200
3631	2020-01-22T00:00:00	361	361	356.01	356.01	262600
3632	2020-01-23T00:00:00	345	362	342	348.16	75900
3633	2020-01-24T00:00:00	349.5	349.99	344.36	346.88	25800
3634	2020-01-27T00:00:00	343	347	339.05	339.95	66200
3635	2020-01-28T00:00:00	343	343	335	335.9	42700
3636	2020-01-29T00:00:00	334	339	333.51	336.96	26100
3637	2020-01-30T00:00:00	335.8	340	332.5	337.57	67300
3638	2020-01-31T00:00:00	339.89	339.89	331	333.52	32100
3639	2020-02-03T00:00:00	331	332	321	322.21	50600
3640	2020-02-04T00:00:00	323.9	331.99	319	327.09	32500
3641	2020-02-06T00:00:00	327.3	330	325.5	329.85	10400
3642	2020-02-07T00:00:00	321.05	327	321	326.5	3500
3643	2020-02-10T00:00:00	327.5	327.5	315.5	320.86	56700
3644	2020-02-11T00:00:00	320.25	330	320	328.18	26800
3645	2020-02-12T00:00:00	331	342	331	340.46	47400
3646	2020-02-13T00:00:00	335.01	345	332	332.78	49800
3647	2020-02-14T00:00:00	330	334	326.1	330.98	27600
3648	2020-02-17T00:00:00	332	335	330	334.92	16700
3649	2020-02-18T00:00:00	333	340	330	339.32	32000
3650	2020-02-19T00:00:00	335	354.95	335	347.82	104500
3651	2020-02-20T00:00:00	353	353	345	348.91	12400
3652	2020-02-21T00:00:00	345	350.5	344	349.27	15700
3653	2020-02-24T00:00:00	349.27	349.27	340	342.3	13500
3654	2020-02-25T00:00:00	342.3	343	338	340.4	10800
3655	2020-02-26T00:00:00	331	339.96	324.99	327.76	24300
3656	2020-02-27T00:00:00	313.16	320	310	319.59	25400
3657	2020-02-28T00:00:00	315.5	335	313.15	328.74	19200
3658	2020-03-02T00:00:00	330.11	349.85	330	343.95	36900
3659	2020-03-03T00:00:00	350	356	345	345.89	72700
3660	2020-03-04T00:00:00	337	354.85	337	346.77	26400
3661	2020-03-05T00:00:00	347.99	350.05	345	345.78	20100
3662	2020-03-06T00:00:00	342	352	335	346	13900
3663	2020-03-09T00:00:00	321.8	330	321.78	321.88	35400
3664	2020-03-10T00:00:00	316	344.41	316	343.93	127300
3665	2020-03-11T00:00:00	344	344	335	335.78	9500
3666	2020-03-12T00:00:00	328	332	312.28	314	30700
3667	2020-03-13T00:00:00	305	330	293.23	307.62	78200
3668	2020-03-16T00:00:00	292	303.75	284.55	295.19	57000
3669	2020-03-17T00:00:00	286.01	295.05	273.06	281.38	80900
3670	2020-03-18T00:00:00	274	274	260.28	260.28	8800
3671	2020-03-19T00:00:00	240.8	259.99	240.76	246.29	198100
3672	2020-03-20T00:00:00	248	260	241.02	258.25	19700
3673	2020-03-24T00:00:00	239.15	239.15	238.89	238.89	1400
3674	2020-03-25T00:00:00	225	232	220.98	220.98	96200
3675	2020-03-26T00:00:00	207	228.45	207	211.87	16500
3676	2020-03-27T00:00:00	210	219.9	210	219.13	3700
3677	2020-03-30T00:00:00	215	228	215	224.54	4200
3678	2020-03-31T00:00:00	228.99	238	225.6	236.01	30200
3679	2020-04-01T00:00:00	234	242.5	234	240.66	9300
3680	2020-04-02T00:00:00	240.01	258.7	240.01	258.7	40700
3681	2020-04-03T00:00:00	265.01	278.1	265.01	278.1	24600
3682	2020-04-06T00:00:00	295	295	268	269.76	26900
3683	2020-04-07T00:00:00	274.99	277.99	269	271.63	29200
3684	2020-04-08T00:00:00	269	271.63	255	258.62	39800
3685	2020-04-09T00:00:00	264.99	266.99	261.02	265.04	70900
3686	2020-04-10T00:00:00	260	262.99	259.5	261.2	13500
3687	2020-04-13T00:00:00	259.02	259.02	245	246.8	54700
3688	2020-04-14T00:00:00	249.9	250	246.5	246.84	38200
3689	2020-04-15T00:00:00	249.89	250	244.01	245.35	36800
3690	2020-04-16T00:00:00	244.01	247.01	244	244.16	16700
3691	2020-04-17T00:00:00	252.1	262.47	252.1	257	89300
3692	2020-04-20T00:00:00	260.1	260.1	253	257	27700
3693	2020-04-21T00:00:00	245.1	250	241	243.58	33000
3694	2020-04-22T00:00:00	240	243.99	236	240.74	27600
3695	2020-04-23T00:00:00	243.99	248.88	240	245.78	67600
3696	2020-04-24T00:00:00	240.02	248	236	241.1	69600
3697	2020-04-27T00:00:00	246.5	246.5	234	235.77	59100
3698	2020-04-28T00:00:00	232	235.5	231.9	234.5	39300
3699	2020-04-29T00:00:00	237.5	240.99	235.01	239.91	40900
3700	2020-04-30T00:00:00	246	257.9	245	255.96	59900
3701	2020-05-04T00:00:00	255	271.75	251.11	270.12	215700
3702	2020-05-05T00:00:00	278.22	284	273.5	275.57	175700
3703	2020-05-06T00:00:00	276.2	279.5	268.5	269.46	83300
3704	2020-05-07T00:00:00	265.02	269.99	263	264.84	44200
3705	2020-05-08T00:00:00	267.9	276	267.9	274.28	31000
3706	2020-05-11T00:00:00	270.01	277	270	274.87	13200
3707	2020-05-12T00:00:00	270.02	276.9	270.02	274.72	16400
3708	2020-05-13T00:00:00	271.01	278.9	271	275	11800
3709	2020-05-14T00:00:00	275	276	263.2	275.11	19000
3710	2020-05-15T00:00:00	278.1	280	271.53	275.51	60700
3711	2020-05-18T00:00:00	280	280	267	270.47	41500
3712	2020-05-19T00:00:00	273	275.95	271	271.87	33200
3713	2020-05-20T00:00:00	272	272.5	270	271.45	10400
3714	2020-05-21T00:00:00	270.1	275.5	268.01	271.71	48500
3715	2020-05-28T00:00:00	270	272.49	269	271.5	2800
3716	2020-05-29T00:00:00	270.5	273.5	270	270.07	15700
3717	2020-06-01T00:00:00	271	272	268.5	270.51	76500
3718	2020-06-02T00:00:00	270.5	273	270	272.2	13500
3719	2020-06-03T00:00:00	274.9	287.5	274.9	283.76	56600
3720	2020-06-04T00:00:00	281	284.45	279.5	280.08	32800
3721	2020-06-05T00:00:00	280.08	287.44	280.08	286.68	20800
3722	2020-06-08T00:00:00	290.1	293	288	290.05	130700
3723	2020-06-09T00:00:00	291	291	285.01	287.15	36500
3724	2020-06-10T00:00:00	287.15	289	286.02	286.96	47400
3725	2020-06-11T00:00:00	289.49	289.49	283	283.75	15300
3726	2020-06-12T00:00:00	280.02	280.02	277	277.82	10900
3727	2020-06-15T00:00:00	271	274.49	267.1	268.18	51500
3728	2020-06-16T00:00:00	270	272.5	267	271.97	15100
3729	2020-06-17T00:00:00	272.5	275.88	265.02	272.59	69200
3730	2020-06-18T00:00:00	272	274	269.5	269.89	16400
3731	2020-06-19T00:00:00	268	270	266.5	269.65	33800
3732	2020-06-22T00:00:00	269.65	272.9	268	270.8	18400
3733	2020-06-23T00:00:00	274.5	277.2	271.01	277.05	48700
3734	2020-06-24T00:00:00	278.99	297.82	278.99	295.96	195800
3735	2020-06-25T00:00:00	295	297.79	288.66	290.37	55300
3736	2020-06-26T00:00:00	290	291	288	289.11	7400
3737	2020-06-29T00:00:00	287	310.79	287	309.19	170900
3738	2020-06-30T00:00:00	308.26	309	304	305.2	34100
3739	2020-07-01T00:00:00	301.44	305.99	300	304.98	34000
3740	2020-07-02T00:00:00	305	305.99	301.25	302.79	14000
3741	2020-07-03T00:00:00	302.7	302.7	297	299.44	7700
3742	2020-07-06T00:00:00	298.1	304.75	298.1	303.75	2700
3743	2020-07-07T00:00:00	300.16	305	300.16	303.11	3700
3744	2020-07-08T00:00:00	302	311	302	305.35	32400
3745	2020-07-09T00:00:00	306.06	315	306.06	310.04	32900
3746	2020-07-10T00:00:00	308	311	306.5	308.85	6400
3747	2020-07-13T00:00:00	309	314.99	309	310.86	16500
3748	2020-07-14T00:00:00	310.5	320.99	310	313.01	60100
3749	2020-07-15T00:00:00	313	315	312	312.16	7800
3750	2020-07-16T00:00:00	307.16	315	307.16	310.95	7600
3751	2020-07-17T00:00:00	310.3	320.97	310	317.62	28800
3752	2020-07-20T00:00:00	323.81	327.9	320.26	321.55	28900
3753	2020-07-21T00:00:00	321.05	328	317	320.73	28600
3754	2020-07-22T00:00:00	322	332	322	324.45	186000
3755	2020-07-23T00:00:00	332	332	320.01	321.1	34800
3756	2020-07-24T00:00:00	319	319	314	315.3	79500
3757	2020-07-27T00:00:00	317.25	317.5	316.01	316.74	33100
3758	2020-07-28T00:00:00	317.7	323	316	320.55	88500
3759	2020-07-29T00:00:00	320	335.7	320	332.99	170100
3760	2020-07-30T00:00:00	334.97	343.5	330	339.78	55000
3761	2020-08-03T00:00:00	340.5	361	340.5	354.69	156700
3762	2020-08-04T00:00:00	357.55	364.5	345	346.41	72800
3763	2020-08-05T00:00:00	345	355	342	345.71	53400
3764	2020-08-06T00:00:00	350	351	340	341.85	69800
3765	2020-08-07T00:00:00	341.23	342.5	336.12	338.01	19100
3766	2020-08-10T00:00:00	338.31	345	338.31	340.58	16600
3767	2020-08-11T00:00:00	340.5	344.99	339.98	341.83	12800
3768	2020-08-12T00:00:00	340.61	342.9	337	339.65	12100
3769	2020-08-13T00:00:00	338	341.95	335	337.41	9400
3770	2020-08-17T00:00:00	337	339.99	330	336.2	91800
3771	2020-08-18T00:00:00	335.6	338.97	335	337.34	19800
3772	2020-08-19T00:00:00	339.98	349	338.95	347.41	57800
3773	2020-08-20T00:00:00	348	349.99	340	340.08	26000
3774	2020-08-21T00:00:00	340	347.95	335.02	340.17	22100
3775	2020-08-24T00:00:00	341	341	338.15	340.33	6800
3776	2020-08-25T00:00:00	340	345.49	340	342.2	26400
3777	2020-08-26T00:00:00	347	356.1	341.26	354.24	190400
3778	2020-08-27T00:00:00	345.5	371	345.5	359.24	280500
3779	2020-08-28T00:00:00	354	360.8	354	359.18	11500
3780	2020-08-31T00:00:00	362	366.66	360	361.56	134300
3781	2020-09-01T00:00:00	361.7	366	360	360.11	30400
3782	2020-09-02T00:00:00	360.04	365.9	360	361.94	98800
3783	2020-09-03T00:00:00	363	369.99	360	361.87	79700
3784	2020-09-04T00:00:00	363	363	359	359.92	24400
3785	2020-09-07T00:00:00	359.5	367	356	365.95	95700
3786	2020-09-08T00:00:00	360.1	366	358	358.63	111000
3787	2020-09-09T00:00:00	356.9	357	352	354.83	89700
3788	2020-09-10T00:00:00	358.9	365	354	355.28	69300
3789	2020-09-11T00:00:00	358.73	359.99	352	352.34	20000
3790	2020-09-14T00:00:00	353.01	354	348	350	157900
3791	2020-09-15T00:00:00	350.01	368.99	350	360.88	444000
3792	2020-09-16T00:00:00	365	367.99	355	355.46	268000
3793	2020-09-17T00:00:00	359.99	360	353	354.16	48800
3794	2020-09-18T00:00:00	352.11	357	352	354.16	5900
3795	2020-09-21T00:00:00	351.01	353	348.05	348.83	12900
3796	2020-09-22T00:00:00	348.9	351.5	343.76	346.43	24000
3797	2020-09-23T00:00:00	345	354	345	350.57	44500
3798	2020-09-24T00:00:00	349.9	349.9	342.01	344.47	12400
3799	2020-09-25T00:00:00	344.46	350	344.3	345.75	25400
3800	2020-09-28T00:00:00	346	350	342	343.15	59200
3801	2020-09-29T00:00:00	342	352	342	349.45	70800
3802	2020-09-30T00:00:00	350	353.99	336	341.48	48400
3803	2020-10-01T00:00:00	340.1	344.99	338	342	7200
3804	2020-10-02T00:00:00	342.5	352	340.1	343.41	37500
3805	2020-10-05T00:00:00	340.03	340.03	320	323.7	45500
3806	2020-10-06T00:00:00	323	339	316.01	335.15	33400
3807	2020-10-07T00:00:00	335.11	347	335	344.81	41200
3808	2020-10-08T00:00:00	343	352	340.01	350.78	20500
3809	2020-10-09T00:00:00	347	349	341	345.06	4400
3810	2020-10-12T00:00:00	345	345	338	338.71	12500
3811	2020-10-13T00:00:00	342	342	330	332.25	23400
3812	2020-10-14T00:00:00	334.99	343	333.5	339.75	44100
3813	2020-10-15T00:00:00	340	343.5	338	343	6500
3814	2020-10-16T00:00:00	336.56	347	336	344.98	13000
3815	2020-10-19T00:00:00	344.99	365	344.99	358.97	160000
3816	2020-10-20T00:00:00	359	363	347	354.83	216800
3817	2020-10-21T00:00:00	353	358.95	351.2	354.7	60600
3818	2020-10-22T00:00:00	355	359	349	349.97	51100
3819	2020-10-23T00:00:00	350.37	350.37	340	342.07	62700
3820	2020-10-26T00:00:00	342.5	345	340	340.97	34500
3821	2020-10-27T00:00:00	344	345	335	338.07	38100
3822	2020-10-28T00:00:00	335.5	338.5	331.2	332.58	30000
3823	2020-10-29T00:00:00	330.01	330.01	323	325.49	27700
3824	2020-11-02T00:00:00	313	313.5	303.5	307.7	27700
3825	2020-11-03T00:00:00	314	323	313.99	319.62	32000
3826	2020-11-04T00:00:00	320.86	323	315	316.6	38500
3827	2020-11-05T00:00:00	319.97	325	317	319.41	55400
3828	2020-11-06T00:00:00	319.99	320	314	315.17	10100
3829	2020-11-09T00:00:00	319.99	319.99	313.6	315	9700
3830	2020-11-10T00:00:00	325.99	330.02	321	329.16	103700
3831	2020-11-11T00:00:00	330	330	323	328.76	17100
3832	2020-11-12T00:00:00	325	326	321	321.78	12700
3833	2020-11-13T00:00:00	320.01	324.9	320	322	6100
3834	2020-11-16T00:00:00	320	321.01	316	317.09	6100
3835	2020-11-17T00:00:00	320	322	315.1	316.8	5400
3836	2020-11-18T00:00:00	317	320.02	316.5	319.61	14300
3837	2020-11-19T00:00:00	316.5	324.2	316.5	321	3400
3838	2020-11-20T00:00:00	324.49	324.49	315.51	317.82	20600
3839	2020-11-23T00:00:00	315.01	315.2	309	312.05	8200
3840	2020-11-24T00:00:00	313	322	313	317	17700
3841	2020-11-25T00:00:00	324.97	326.5	314.7	319.12	40900
3842	2020-11-26T00:00:00	322	329.99	320	326.47	86400
3843	2020-11-27T00:00:00	322.05	325	321.11	321.36	3700
3844	2020-11-30T00:00:00	325.5	325.5	321	322.16	8400
3845	2020-12-01T00:00:00	325	338.26	325	333.43	103800
3846	2020-12-02T00:00:00	330.05	333.97	329	332.58	13600
3847	2020-12-03T00:00:00	334.74	337	328.5	329.18	24300
3848	2020-12-04T00:00:00	333.9	336	330.05	330.12	17500
3849	2020-12-07T00:00:00	333	333	325	329.15	314900
3850	2020-12-08T00:00:00	326.01	327.4	325.05	326.6	589600
3851	2020-12-09T00:00:00	326	331.99	319.99	322.86	378800
3852	2020-12-10T00:00:00	320	324	320	322.43	26100
3853	2020-12-11T00:00:00	329.6	329.6	325	327.01	34500
3854	2020-12-14T00:00:00	329.99	335	327.01	332.8	63700
3855	2020-12-15T00:00:00	334.8	337	333	334.14	29000
3856	2020-12-16T00:00:00	334.02	336.26	321	328.82	63200
3857	2020-12-17T00:00:00	331	332.99	330	331.05	169100
3858	2020-12-18T00:00:00	332	337.85	329.2	336.97	209600
3859	2020-12-21T00:00:00	336.97	336.97	330	330.13	137700
3860	2020-12-22T00:00:00	330	334.2	330	333.4	61100
3861	2020-12-23T00:00:00	332.25	342	332.25	338.63	92100
3862	2020-12-24T00:00:00	339	341	336.12	339.9	43300
3863	2020-12-28T00:00:00	344	344	335.3	337.92	10900
3864	2020-12-29T00:00:00	339	339.99	336.66	336.83	16500
3865	2020-12-30T00:00:00	337	337	330	333.77	249600
3866	2020-12-31T00:00:00	334	336.9	331.5	334.63	24800
3867	2021-01-01T00:00:00	335.9	344	332	337.19	87900
3868	2021-01-04T00:00:00	339.99	340.99	330	332.55	101000
3869	2021-01-05T00:00:00	333	335.9	330	331.71	42400
3870	2021-01-06T00:00:00	334.95	338	330	334.59	140200
3871	2021-01-07T00:00:00	335.11	336.8	332.96	333.99	41800
3872	2021-01-08T00:00:00	333	337.5	331.6	336.02	33800
3873	2021-01-11T00:00:00	337	343.01	337	339.73	121500
3874	2021-01-12T00:00:00	340	344	340	343.5	54400
3875	2021-01-13T00:00:00	344.7	348.1	342.2	344.54	32400
3876	2021-01-14T00:00:00	347.99	364.8	346.99	356.94	541100
3877	2021-01-15T00:00:00	359.99	383	357.99	376.01	629500
3878	2021-01-18T00:00:00	379.75	390	365.15	370.99	114900
3879	2021-01-19T00:00:00	371.89	374	365	365.23	52600
3880	2021-01-20T00:00:00	365	380	363	376.68	119800
3881	2021-01-21T00:00:00	375	390	372	384.52	252600
3882	2021-01-22T00:00:00	388.15	388.15	380	385	68900
3883	2021-01-25T00:00:00	384	384	367.3	373.03	149200
3884	2021-01-26T00:00:00	374	374	369	370.44	43700
3885	2021-01-27T00:00:00	368	368	355	355.73	342900
3886	2021-01-28T00:00:00	358.99	358.99	350	351.34	102400
3887	2021-01-29T00:00:00	351	358	345.11	348.33	130400
3888	2021-02-01T00:00:00	348	352.89	347	350.73	62800
3889	2021-02-02T00:00:00	350	353	347.5	348.83	23400
3890	2021-02-03T00:00:00	351.3	356	348.03	349.38	54900
3891	2021-02-04T00:00:00	351	354.9	348	352.15	173000
3892	2021-02-08T00:00:00	350.5	352.9	349.5	349.76	16900
3893	2021-02-09T00:00:00	351	352.01	345.01	350.89	45800
3894	2021-02-10T00:00:00	350.99	353	345	350.01	40300
3895	2021-02-11T00:00:00	350.9	354	345.11	347.73	119500
3896	2021-02-12T00:00:00	347.99	350	344.01	345.93	79400
3897	2021-02-15T00:00:00	347	351.25	347	348.12	38000
3898	2021-02-16T00:00:00	347.55	352	347	347.89	13200
3899	2021-02-17T00:00:00	345.05	347.95	342	342.99	74600
3900	2021-02-18T00:00:00	344	344	338.01	339.51	25400
3901	2021-02-19T00:00:00	340	344	340	341.05	13400
3902	2021-02-22T00:00:00	341	341	336.05	339.43	3500
3903	2021-02-23T00:00:00	340	340.5	335.25	340.03	19900
3904	2021-02-24T00:00:00	338.88	341	335	340.38	52700
3905	2021-02-25T00:00:00	344.9	344.9	340	340.52	10400
3906	2021-02-26T00:00:00	339	339	336	337.58	7900
3907	2021-03-01T00:00:00	340	340.01	336	336.68	11800
3908	2021-03-02T00:00:00	337.9	337.9	325.2	331.84	44600
3909	2021-03-03T00:00:00	334.94	334.99	332	333.01	5000
3910	2021-03-04T00:00:00	331	332	322.15	329.99	9300
3911	2021-03-05T00:00:00	326.05	335	325	334.55	23800
3912	2021-03-08T00:00:00	338.89	343	331.2	332.57	49500
3913	2021-03-09T00:00:00	338.99	338.99	329.01	330	70900
3914	2021-03-10T00:00:00	330	331.9	325	326.93	5500
3915	2021-03-11T00:00:00	326	326	315	315.08	42400
3916	2021-03-12T00:00:00	316.5	336	316.5	330.49	102400
3917	2021-03-15T00:00:00	333	340	330	335.74	70500
3918	2021-03-16T00:00:00	335	339	334.5	338.62	14600
3919	2021-03-17T00:00:00	337.4	340.96	335	336	20800
3920	2021-03-18T00:00:00	338	345	338	339.5	90700
3921	2021-03-19T00:00:00	339	340	335	336	6700
3922	2021-03-22T00:00:00	337.1	346.25	337	343.8	51200
3923	2021-03-24T00:00:00	336.4	340	336	339.71	41200
3924	2021-03-25T00:00:00	335.01	338	335.01	338	2800
3925	2021-03-26T00:00:00	335	338	330	335	10200
3926	2021-03-29T00:00:00	334.59	334.59	325	325.05	59100
3927	2021-03-30T00:00:00	320.25	334.99	320.25	325	32700
3928	2021-03-31T00:00:00	325.1	328	325	327.02	5100
3929	2021-04-01T00:00:00	325	327	322	323.88	19600
3930	2021-04-02T00:00:00	327.98	327.98	320	322.88	26100
3931	2021-04-05T00:00:00	323	324	320	321.63	14400
3932	2021-04-06T00:00:00	320.4	323.5	320	322.85	4800
3933	2021-04-07T00:00:00	321.01	328	321.01	325.21	8400
3934	2021-04-08T00:00:00	324.98	342	323	337.61	179600
3935	2021-04-09T00:00:00	335	340	335	335.49	16200
3936	2021-04-12T00:00:00	333	334	330	332	5200
3937	2021-04-13T00:00:00	330	331.8	330	331.1	14600
3938	2021-04-14T00:00:00	331.5	334	331.5	332	6400
3939	2021-04-15T00:00:00	332.6	333.99	331	331	1000
3940	2021-04-16T00:00:00	331.1	334	331.1	331.2	1100
3941	2021-04-19T00:00:00	331	334.97	331	333	8700
3942	2021-04-20T00:00:00	333	334	333	333.07	4000
3943	2021-04-21T00:00:00	333	347.8	333	340.43	45700
3944	2021-04-22T00:00:00	340	340	330	332.27	16600
3945	2021-04-23T00:00:00	330	330	321	323.48	21300
3946	2021-04-26T00:00:00	324	340	322	335.1	78700
3947	2021-04-27T00:00:00	336	336	330	330.51	11300
3948	2021-04-28T00:00:00	331.2	334.25	331.05	331.79	1500
3949	2021-04-29T00:00:00	334.89	334.89	327.05	327.86	1800
3950	2021-04-30T00:00:00	326.15	326.15	326.15	326.15	100
3951	2021-05-03T00:00:00	330	330	325	326.5	2900
3952	2021-05-04T00:00:00	329.45	335.5	329.45	334.28	24100
3953	2021-05-05T00:00:00	334	334	325	329.16	7800
3954	2021-05-06T00:00:00	328	330	328	330	1800
3955	2021-05-17T00:00:00	325.06	325.8	305.25	324.56	83200
3956	2021-05-18T00:00:00	324.5	330	322.27	325.36	11800
3957	2021-05-19T00:00:00	329	329	325	326.01	4200
3958	2021-05-20T00:00:00	329	329	325.3	327	24800
3959	2021-05-21T00:00:00	326	330.1	325	330.01	13700
3960	2021-05-24T00:00:00	329.9	329.99	325.15	327.47	4500
3961	2021-05-25T00:00:00	330	331	330	330	12400
3962	2021-05-26T00:00:00	330	330	326.57	326.95	20400
3963	2021-05-27T00:00:00	327	327	320	320.82	22800
3964	2021-05-28T00:00:00	324.98	325	324	324.42	8500
3965	2021-05-31T00:00:00	328	341	325.1	337.46	74800
3966	2021-06-01T00:00:00	339.96	339.96	330.25	332.78	58300
3967	2021-06-02T00:00:00	336.3	337	331	334.24	33000
3968	2021-06-03T00:00:00	337.78	338	330	331.46	17400
3969	2021-06-04T00:00:00	333.88	338	331.46	335.48	20100
3970	2021-06-07T00:00:00	337.11	344	337	342.44	55500
3971	2021-06-08T00:00:00	342	342.5	335.51	339.55	9300
3972	2021-06-09T00:00:00	337.11	339	333	333.35	8000
3973	2021-06-10T00:00:00	338	338	332	332.63	7300
3974	2021-06-11T00:00:00	334	336	327	328.61	22100
3975	2021-06-14T00:00:00	334.4	334.4	328.05	331.51	58100
3976	2021-06-15T00:00:00	329.01	331	328	328.51	48200
3977	2021-06-16T00:00:00	330	330	328	329	13700
3978	2021-06-17T00:00:00	329	330	324.02	325.22	41000
3979	2021-06-18T00:00:00	328	329.89	325.22	328.67	8700
3980	2021-06-21T00:00:00	328.4	330	327.4	327.95	28000
3981	2021-06-22T00:00:00	328	328	325	327.97	39900
3982	2021-06-23T00:00:00	329	329.5	325.1	327.09	10200
3983	2021-06-24T00:00:00	329	329	325	325	16100
3984	2021-06-25T00:00:00	326	326	322	322.11	25500
3985	2021-06-28T00:00:00	315.11	322	315	318.44	53100
3986	2021-06-29T00:00:00	319	322	318.44	319.38	75800
3987	2021-06-30T00:00:00	319.48	323.95	319.48	321.03	34900
3988	2021-07-01T00:00:00	324.99	326	322.1	323.52	8800
3989	2021-07-02T00:00:00	327	330.5	326.5	330.31	49200
3990	2021-07-05T00:00:00	326.05	328.99	323.05	324.45	16700
3991	2021-07-06T00:00:00	325	325.02	324	324.54	4500
3992	2021-07-07T00:00:00	323	324.97	320	324.97	7900
3993	2021-07-08T00:00:00	323.99	328.9	323.99	327	2400
3994	2021-07-09T00:00:00	328	328	322	322.19	13400
3995	2021-07-12T00:00:00	322.19	327	321.5	322.64	15900
3996	2021-07-13T00:00:00	325	329	323.1	326.39	46300
3997	2021-07-14T00:00:00	328	335	326	334.32	32700
3998	2021-07-15T00:00:00	334	334	329.5	331.1	6100
3999	2021-07-16T00:00:00	330.05	332.99	328.06	328.5	5300
4000	2021-07-19T00:00:00	330	330	328.03	328.15	3500
4001	2021-07-23T00:00:00	325.05	327	325	326	7900
4002	2021-07-26T00:00:00	322.15	326.5	322.15	324.75	6400
4003	2021-07-27T00:00:00	323.5	326	323.5	325.4	3200
4004	2021-07-28T00:00:00	324.6	327.5	324.5	326.75	16400
4005	2021-07-29T00:00:00	323	325	322	322.11	5800
4006	2021-07-30T00:00:00	322	323.52	321.5	322.3	5600
4007	2021-08-02T00:00:00	321.05	326	321.05	325.94	12200
4008	2021-08-03T00:00:00	324	330.08	324	330	13400
4009	2021-08-04T00:00:00	325.1	333.79	325.1	332.62	17100
4010	2021-08-05T00:00:00	333	335	332	333	15000
4011	2021-08-06T00:00:00	330.1	339.89	330.1	335.28	8800
4012	2021-08-09T00:00:00	335	335	325.01	329.18	7500
4013	2021-08-10T00:00:00	329	335	325	333.66	22200
4014	2021-08-11T00:00:00	334.99	346	331.1	338.75	210800
4015	2021-08-12T00:00:00	340	340	331.11	332.02	31100
4016	2021-08-13T00:00:00	332	334	330.82	331.72	8800
4017	2021-08-16T00:00:00	331.99	332	325.11	327.69	30400
4018	2021-08-17T00:00:00	326.1	332.5	326.1	332.43	14600
4019	2021-08-20T00:00:00	333	335.95	332.43	334.76	15400
4020	2021-08-23T00:00:00	332.43	336.9	332.43	334.99	21400
4021	2021-08-24T00:00:00	335.01	335.01	332	333.82	5400
4022	2021-08-25T00:00:00	337.22	337.22	329.5	330.61	19900
4023	2021-08-26T00:00:00	330	330	328	328.01	21900
4024	2021-08-27T00:00:00	327	329.89	326	326.62	22800
4025	2021-08-30T00:00:00	326.62	329.39	325	327.22	28100
4026	2021-08-31T00:00:00	328.99	329.99	327	328	8400
4027	2021-09-01T00:00:00	329.99	330	328.15	329.29	10400
4028	2021-09-02T00:00:00	328.02	332	328.02	328.8	14000
4029	2021-09-03T00:00:00	333.85	335.99	330.06	333.69	14200
4030	2021-09-06T00:00:00	335.84	337.5	334	335.5	7100
4031	2021-09-07T00:00:00	335.5	335.5	332	334.77	3700
4032	2021-09-08T00:00:00	335	336.5	332.06	333.91	7600
4033	2021-09-09T00:00:00	335.05	336.35	330	336.35	29600
4034	2021-09-10T00:00:00	335.99	336.98	334.5	334.64	6300
4035	2021-09-13T00:00:00	336.5	348	335.04	342.06	60400
4036	2021-09-14T00:00:00	318.99	324	313.16	314.09	11100
4037	2021-09-15T00:00:00	316.99	316.99	312.11	313.05	15600
4038	2021-09-16T00:00:00	316	316.1	312.02	312.02	8600
4039	2021-09-17T00:00:00	312.1	315	307	308.54	7000
4040	2021-09-20T00:00:00	307	307	305	307	6700
4041	2021-09-21T00:00:00	305.17	305.85	302	302.81	7200
4042	2021-09-22T00:00:00	301.5	306.6	293.1	295.1	24100
4043	2021-09-23T00:00:00	297	300	291.5	294.79	18400
4044	2021-09-24T00:00:00	298.99	303	293.05	299.29	12300
4045	2021-09-27T00:00:00	299.29	299.29	294	294.36	4900
4046	2021-09-28T00:00:00	294	298.95	293.99	294.64	31700
4047	2021-09-29T00:00:00	295	295	285	288.85	8900
4048	2021-09-30T00:00:00	289.9	292.98	289.9	290	4600
4049	2021-10-01T00:00:00	290.11	296.45	290.11	296.05	13000
4050	2021-10-04T00:00:00	295.01	302	295.01	300.1	6100
4051	2021-10-05T00:00:00	303.8	304.85	301	303.31	6800
4052	2021-10-06T00:00:00	301	303	300	300.41	10800
4053	2021-10-07T00:00:00	304.98	304.98	300.05	300.38	3700
4054	2021-10-08T00:00:00	297.25	302.99	295	298.95	6400
4055	2021-10-11T00:00:00	296.1	300	293.51	295.07	19900
4056	2021-10-12T00:00:00	291.1	295	290.25	295	1900
4057	2021-10-13T00:00:00	294.99	300	294.99	295	29600
4058	2021-10-14T00:00:00	295.5	317.12	293	315.07	77000
4059	2021-10-15T00:00:00	312.1	325	310.5	312.25	51900
4060	2021-10-18T00:00:00	312.3	315	309.2	310	20500
4061	2021-10-20T00:00:00	310	323.81	310	320.3	35500
4062	2021-10-21T00:00:00	320	330	316.11	327.45	82500
4063	2021-10-22T00:00:00	323.9	331	323.9	329.77	20600
4064	2021-10-25T00:00:00	326.5	330	325	326.05	5100
4065	2021-10-26T00:00:00	326	326.4	323	323.1	6500
4066	2021-10-27T00:00:00	323.35	326.99	323.05	326	1500
4067	2021-10-28T00:00:00	327	334	327	329.5	30600
4068	2021-10-29T00:00:00	329.5	330	326	329.59	58200
4069	2021-11-01T00:00:00	328.01	333	328	330.24	52300
4070	2021-11-02T00:00:00	328.01	331	326	326.07	38200
4071	2021-11-03T00:00:00	325.05	328.87	325.01	325.2	3800
4072	2021-11-04T00:00:00	325.01	325.01	322.57	323.45	3900
4073	2021-11-05T00:00:00	328.5	328.5	324	324.83	4000
4074	2021-11-08T00:00:00	324.84	327	324	324.4	7600
4075	2021-11-09T00:00:00	324	325	317	317.73	45000
4076	2021-11-10T00:00:00	320	320	316.25	317.07	23000
4077	2021-11-11T00:00:00	316.43	320.99	314.9	315.39	7300
4078	2021-11-12T00:00:00	315	315	312.1	315	4600
4079	2021-11-15T00:00:00	312	316	312	314.13	1600
4080	2021-11-16T00:00:00	318.5	318.5	316	318.1	5300
4081	2021-11-17T00:00:00	317.1	317.1	313.05	315	12700
4082	2021-11-18T00:00:00	315	318	314.6	315	1400
4083	2021-11-19T00:00:00	315	315.1	315	315.1	700
4084	2021-11-22T00:00:00	312.6	317	310	311.32	11900
4085	2021-11-23T00:00:00	314.99	319	312	313.5	6900
4086	2021-11-24T00:00:00	307.13	318	307.13	316.99	2200
4087	2021-11-25T00:00:00	314.99	316.99	310	310.16	31200
4088	2021-11-26T00:00:00	310.5	311.1	308	309.83	7100
4089	2021-11-29T00:00:00	305.1	311.75	305.1	309.58	16500
4090	2021-11-30T00:00:00	310	310	300	302.74	24100
4091	2021-12-01T00:00:00	308.5	310	303.01	310	1900
4092	2021-12-02T00:00:00	309.99	311	297.13	299.9	38400
4093	2021-12-03T00:00:00	298.5	300	296	299.08	12500
4094	2021-12-06T00:00:00	300	300	296	296.5	4100
4095	2021-12-07T00:00:00	300.9	301	297	300	16700
4096	2021-12-08T00:00:00	306.5	306.5	297.5	299.8	5700
4097	2021-12-09T00:00:00	297.4	299.89	296.8	297	8900
4098	2021-12-10T00:00:00	296.5	299.88	296	299.88	6000
4099	2021-12-13T00:00:00	296	299.85	296	296.52	3200
4100	2021-12-14T00:00:00	301	304	296.05	298.46	66900
4101	2021-12-15T00:00:00	300.1	312	300.1	310.29	27100
4102	2021-12-16T00:00:00	310.29	313.99	304	305.99	12900
4103	2021-12-17T00:00:00	301.15	302.31	301	301.87	2100
4104	2021-12-20T00:00:00	302	303	301.6	303	1300
4105	2021-12-21T00:00:00	303	305.5	301.6	305.5	1900
4106	2021-12-22T00:00:00	303.03	303.05	303	303.04	800
4107	2021-12-23T00:00:00	302.05	307	302	305	5100
4108	2021-12-24T00:00:00	305.11	305.11	305.01	305.01	200
4109	2021-12-28T00:00:00	305.01	311	305.01	310.49	3000
4110	2021-12-29T00:00:00	312	321.95	310.05	319.85	11600
4111	2021-12-30T00:00:00	321.95	321.95	312	312	2300
4112	2021-12-31T00:00:00	310.21	319	310.21	314	101200
4113	2022-01-03T00:00:00	318.94	320	318.94	319	1300
4114	2022-01-04T00:00:00	319	323.5	319	320	23400
4115	2022-01-05T00:00:00	320.5	324.81	320	324.32	13000
4116	2022-01-06T00:00:00	320.1	326.4	320.09	325.44	11500
4117	2022-01-07T00:00:00	326.81	327	320.26	324.63	12100
4118	2022-01-10T00:00:00	326.74	328.01	323	325.51	12300
4119	2022-01-11T00:00:00	325	325.5	323	325.5	2000
4120	2022-01-12T00:00:00	327	330	323.02	324.87	16000
4121	2022-01-13T00:00:00	321.4	328.3	321.4	325.31	6700
4122	2022-01-14T00:00:00	325	330	325	327	7300
4123	2022-01-17T00:00:00	325.22	325.22	323.5	325	16800
4124	2022-01-18T00:00:00	325	327.9	323.15	325.83	32100
4125	2022-01-19T00:00:00	322.5	327.15	321.55	323.01	9900
4126	2022-01-20T00:00:00	322.55	329.99	320.11	326.91	4800
4127	2022-01-21T00:00:00	326.98	327	325.02	325.1	1200
4128	2022-01-24T00:00:00	325.01	325.01	324	324.1	700
4129	2022-01-25T00:00:00	324.25	328	324.25	325	6700
4130	2022-01-26T00:00:00	325	325	320	324.07	8000
4131	2022-01-27T00:00:00	324.98	326.75	324	326.59	5600
4132	2022-01-28T00:00:00	324.01	325	323	323.19	11200
4133	2022-01-31T00:00:00	328	330	327	329.93	7200
4134	2022-02-01T00:00:00	329.6	344.8	329.6	339.25	117000
4135	2022-02-02T00:00:00	343	347	341	341.64	118700
4136	2022-02-03T00:00:00	341	342.73	339	340.04	150000
4137	2022-02-04T00:00:00	340	348.75	340	342.55	324000
4138	2022-02-07T00:00:00	342.55	359.5	342.55	353.53	303200
4139	2022-02-08T00:00:00	354	354	346	351.39	32400
4140	2022-02-09T00:00:00	351	362.45	351	358.95	235900
4141	2022-02-10T00:00:00	345.01	347.95	340	340	15900
4142	2022-02-11T00:00:00	341.99	341.99	337.7	337.81	4900
4143	2022-02-14T00:00:00	336	336	332	332.84	8600
4144	2022-02-15T00:00:00	334	334	327	330	38400
4145	2022-02-16T00:00:00	330	330	325	326.78	10600
4146	2022-02-17T00:00:00	329.24	329.9	325.52	326	5400
4147	2022-02-18T00:00:00	324.2	328.7	324.2	328.22	3200
4148	2022-02-21T00:00:00	325.15	326.5	323.5	324.16	7500
4149	2022-02-22T00:00:00	321.6	325	321.05	322	15600
4150	2022-02-23T00:00:00	322.5	325	321.5	321.8	1200
4151	2022-02-24T00:00:00	320.1	329.8	315	321.56	54200
4152	2022-02-25T00:00:00	321	322	316	319.9	4800
4153	2022-02-28T00:00:00	317.5	317.5	314	316	61200
4154	2022-03-01T00:00:00	316.1	319.29	316.1	318	4000
4155	2022-03-02T00:00:00	315.1	315.25	313	314.01	23700
4156	2022-03-03T00:00:00	314	316	312	313.22	7600
4157	2022-03-04T00:00:00	315	316	310	312.98	18000
4158	2022-03-07T00:00:00	310.01	310.01	305.13	305.67	12700
4159	2022-03-08T00:00:00	309	309	295	297.57	22500
4160	2022-03-09T00:00:00	299.99	305	299	304.33	7400
4161	2022-03-10T00:00:00	301.82	305	296.6	300.2	88100
4162	2022-03-11T00:00:00	300.13	300.13	294	295.06	32200
4163	2022-03-14T00:00:00	297	297	294.5	294.87	6000
4164	2022-03-15T00:00:00	298.92	299	295.11	296.39	8100
4165	2022-03-16T00:00:00	299.99	302	296.39	298.54	31900
4166	2022-03-17T00:00:00	298	299.98	297	297.35	2000
4167	2022-03-18T00:00:00	297	298	294	294.4	8900
4168	2022-03-21T00:00:00	296.95	296.95	294	294.01	4900
4169	2022-03-22T00:00:00	299.8	299.8	293.51	294	40400
4170	2022-03-24T00:00:00	295	295	293.51	293.82	5500
4171	2022-03-25T00:00:00	297.74	298	294.99	295	12700
4172	2022-03-28T00:00:00	294	295	294	295	3200
4173	2022-03-29T00:00:00	297	300	294	297.3	80300
4174	2022-03-30T00:00:00	296.1	299.25	295.5	297	7700
4175	2022-03-31T00:00:00	297	302	297	301.66	22000
4176	2022-04-01T00:00:00	299	306.87	299	302.63	18500
4177	2022-04-04T00:00:00	296	302.63	293	293.35	8800
4178	2022-04-05T00:00:00	298.99	298.99	293.13	293.51	18700
4179	2022-04-06T00:00:00	294.01	295.1	293	294.27	30500
4180	2022-04-07T00:00:00	295	295	291	293.5	16900
4181	2022-04-08T00:00:00	292	294.99	290	294.81	23500
4182	2022-04-11T00:00:00	299.99	307	298	305.62	49500
4183	2022-04-12T00:00:00	306	306	298.55	299.55	44400
4184	2022-04-13T00:00:00	298.08	302	298.08	301.37	44700
4185	2022-04-14T00:00:00	302.5	302.5	296.13	302	7600
4186	2022-04-15T00:00:00	305.5	307.5	301	301.84	60900
4187	2022-04-18T00:00:00	305	310	303.26	308.12	60600
4188	2022-04-19T00:00:00	310.05	331.22	310.05	331.22	282400
4189	2022-04-20T00:00:00	338	345.1	330	331.72	132600
4190	2022-04-21T00:00:00	334	340	322	326.06	209900
4191	2022-04-22T00:00:00	329.99	329.99	324	324.94	21000
4192	2022-04-25T00:00:00	328.99	330	320	324.57	103200
4193	2022-04-26T00:00:00	325	326.4	323.14	323.78	11500
4194	2022-04-27T00:00:00	324	324.01	314.71	315.42	59400
4195	2022-04-28T00:00:00	316.97	317	312	314.43	25100
4196	2022-05-06T00:00:00	314.5	318.25	314.5	317.01	37400
4197	2022-05-09T00:00:00	317	317	305	309.3	59100
4198	2022-05-10T00:00:00	314	314	309	310.52	32200
4199	2022-05-11T00:00:00	308.7	310.8	304	305.99	15400
4200	2022-05-12T00:00:00	305	308.99	304	306.04	78900
4201	2022-05-13T00:00:00	308.99	310	306.75	307.42	105700
4202	2022-05-16T00:00:00	308	308	303	306.33	63000
4203	2022-05-17T00:00:00	308.5	310	305	305.81	11100
4204	2022-05-18T00:00:00	305	311	305	308.01	8900
4205	2022-05-19T00:00:00	309.5	311.5	308	309.25	14900
4206	2022-05-20T00:00:00	309.99	311.9	308	310.54	6500
4207	2022-05-23T00:00:00	306.01	308	304	304.56	15100
4208	2022-05-24T00:00:00	308.49	310	301	302.84	14500
4209	2022-05-25T00:00:00	302	304.95	299.25	303.69	50600
4210	2022-05-26T00:00:00	304.99	314.9	304.99	311.83	66100
4211	2022-05-27T00:00:00	316	318	310	310.54	85900
4212	2022-05-30T00:00:00	312.75	312.79	305.38	305.94	47000
4213	2022-05-31T00:00:00	307.97	310	304.01	304.88	99200
4214	2022-06-01T00:00:00	304.1	306	302.5	303.42	29100
4215	2022-06-02T00:00:00	307.47	307.47	295.01	300.18	123800
4216	2022-06-03T00:00:00	302.48	306.5	300	300.96	139500
4217	2022-06-06T00:00:00	300.05	302.5	300.05	300.46	37200
4218	2022-06-07T00:00:00	303.82	304.9	300	301.98	12000
4219	2022-06-08T00:00:00	301.01	304.4	300	303.98	44800
4220	2022-06-09T00:00:00	304	308	304	306.6	27100
4221	2022-06-10T00:00:00	308	310	307	308.96	38500
4222	2022-06-13T00:00:00	306.01	307	300.26	302.25	36800
4223	2022-06-14T00:00:00	302.5	308.5	301.65	308.5	9000
4224	2022-06-15T00:00:00	308.49	309.45	306.5	306.98	14100
4225	2022-06-16T00:00:00	308	317.5	308	314.26	219500
4226	2022-06-17T00:00:00	315	319.85	314.58	316.26	210600
4227	2022-06-20T00:00:00	315.5	318.5	311.25	313.15	57100
4228	2022-06-21T00:00:00	311.02	319	311.02	318.23	38200
4229	2022-06-22T00:00:00	319.5	323	317.95	318.58	89200
4230	2022-06-23T00:00:00	320	333.4	320	330.61	298800
4231	2022-06-24T00:00:00	330.9	333	308	317.5	252300
4232	2022-06-27T00:00:00	319.5	326	319.5	325.33	113800
4233	2022-06-28T00:00:00	326.99	328	322.01	323.79	54000
4234	2022-06-29T00:00:00	323	328.99	317	319.48	72700
4235	2022-06-30T00:00:00	319	322.9	317	321.31	20500
4236	2022-07-01T00:00:00	320.5	322	319.25	320.28	12600
4237	2022-07-04T00:00:00	323.3	323.3	319	319.47	148800
4238	2022-07-05T00:00:00	319	320	318.31	318.77	3500
4239	2022-07-06T00:00:00	322.7	325.4	321	324.25	56300
4240	2022-07-07T00:00:00	324.99	328	323.85	324.17	47500
4241	2022-07-13T00:00:00	325	327	322	324.44	158800
4242	2022-07-14T00:00:00	324.99	332.5	324	331.41	174300
4243	2022-07-15T00:00:00	330	349	330	342.16	503100
4244	2022-07-18T00:00:00	338	351	336	341.53	286300
4245	2022-07-19T00:00:00	344	346	327	330.59	225300
4246	2022-07-20T00:00:00	329	334.9	327	330.98	169000
4247	2022-07-21T00:00:00	331	333	324	328.76	113200
4248	2022-07-22T00:00:00	325.1	337.09	321.99	336.26	178300
4249	2022-07-25T00:00:00	331.01	340	330	339.18	31500
4250	2022-07-26T00:00:00	336	344.49	335	342.27	40600
4251	2022-07-27T00:00:00	344.1	347.89	343	345.52	76900
4252	2022-07-28T00:00:00	342	350	340.01	345.92	154100
4253	2022-07-29T00:00:00	338.01	352	338.01	344.32	216100
4254	2022-08-01T00:00:00	346	346	340	340.7	31800
4255	2022-08-02T00:00:00	339.25	362	339	353.12	200500
4256	2022-08-03T00:00:00	360	368.15	358	363.19	165000
4257	2022-08-04T00:00:00	368	369	360.75	361.62	363900
4258	2022-08-05T00:00:00	362	365	358.5	363.43	80727
4259	2022-08-10T00:00:00	365	370.99	358.04	360.81	175643
4260	2022-08-11T00:00:00	360.75	360.75	353.01	355.39	124584
4261	2022-08-12T00:00:00	359	369	357	368.4	206581
4262	2022-08-15T00:00:00	368.4	382	368.4	376.85	228120
4263	2022-08-16T00:00:00	378.01	399	365	386.95	1674264
4264	2022-08-17T00:00:00	389	392.9	371	389.31	778140
4265	2022-08-18T00:00:00	389	391.9	387	387.65	252847
4266	2022-08-19T00:00:00	384.01	389	384.01	387.22	44132
4267	2022-08-22T00:00:00	385.15	389	385.15	388.03	222201
4268	2022-08-23T00:00:00	388.52	390.2	386	387.2	162159
4269	2022-08-24T00:00:00	388.9	389.49	385.9	386.05	62346
4270	2022-08-25T00:00:00	386.21	388	385	387.62	118300
4271	2022-08-26T00:00:00	387.9	388.94	385.45	386.75	189204
4272	2022-08-29T00:00:00	388.7	389.49	384	388.55	112688
4273	2022-08-30T00:00:00	390.9	392.89	387	387.59	71683
4274	2022-08-31T00:00:00	388.5	395	387	391.14	292054
4275	2022-09-01T00:00:00	392.49	392.9	388	388.57	138983
4276	2022-09-02T00:00:00	388	390	383.83	384.97	256553
4277	2022-09-05T00:00:00	385.99	387	383.5	384.37	57139
4278	2022-09-06T00:00:00	384.37	386	383.6	384.36	91816
4279	2022-09-07T00:00:00	385.87	386.5	384.8	385.91	117245
4280	2022-09-08T00:00:00	387.47	388.2	385	385.94	316757
4281	2022-09-09T00:00:00	385	392.75	384.61	390.93	729018
4282	2022-09-12T00:00:00	291	302	288.74	293.66	432761
4283	2022-09-13T00:00:00	295	297	291.5	291.82	63817
4284	2022-09-14T00:00:00	292	292	287.8	287.99	94957
4285	2022-09-15T00:00:00	287.99	290	286	286.21	76907
4286	2022-09-16T00:00:00	286.21	286.5	283.5	284.2	90325
4287	2022-09-19T00:00:00	284	285.56	283.02	283.46	47395
4288	2022-09-20T00:00:00	283	285.55	280.25	280.85	101093
4289	2022-09-21T00:00:00	281	284	278.01	278.61	35725
4290	2022-09-22T00:00:00	277.51	281.87	275.01	277.38	57950
4291	2022-09-23T00:00:00	278	278.5	275.5	276.03	37207
4292	2022-09-26T00:00:00	276	280	276	278.71	37304
4293	2022-09-27T00:00:00	280.43	282.49	279.5	280.45	24128
4294	2022-09-28T00:00:00	282.09	284.99	282	283.4	31992
4295	2022-09-29T00:00:00	284	284	279.86	279.93	36271
4296	2022-09-30T00:00:00	279.93	282.65	278.5	278.89	15081
4297	2022-10-03T00:00:00	281.4	283	280.01	281.3	38960
4298	2022-10-04T00:00:00	282.9	283	280	280.14	37627
4299	2022-10-05T00:00:00	279.71	280.9	278.05	279.01	26000
4300	2022-10-06T00:00:00	278.8	281	278	280.41	102245
4301	2022-10-07T00:00:00	280.41	281	278.5	279.15	28209
4302	2022-10-10T00:00:00	280	281.99	280	281.08	21756
4303	2022-10-11T00:00:00	281.01	281.7	277.95	278.15	47948
4304	2022-10-12T00:00:00	278	279.99	276.9	277.73	66855
4305	2022-10-13T00:00:00	278.33	280	277.73	279.8	91154
4306	2022-10-14T00:00:00	280	280.65	277.25	278.6	29698
4307	2022-10-17T00:00:00	278.99	280	277.11	278.02	66711
4308	2022-10-18T00:00:00	278	279.45	277	277.26	25078
4309	2022-10-19T00:00:00	278	292	278	288.74	140473
4310	2022-10-20T00:00:00	288.74	291	283	283.68	87028
4311	2022-10-21T00:00:00	282.01	285	279	284.29	48424
4312	2022-10-24T00:00:00	287.98	290	284.29	287.33	44756
4313	2022-10-25T00:00:00	289.49	291.5	285.55	287.48	149432
4314	2022-10-26T00:00:00	286	286	281.5	281.97	79175
4315	2022-10-27T00:00:00	283.3	283.3	281	281.81	47033
4316	2022-10-28T00:00:00	279.5	282.7	278.01	280.55	88320
4317	2022-10-31T00:00:00	282	282.5	280	281.98	42846
4318	2022-11-01T00:00:00	283	294.99	283	292.18	233434
4319	2022-11-02T00:00:00	292	305	290	302.24	238376
4320	2022-11-03T00:00:00	302.8	305	300.01	301.3	127543
4321	2022-11-04T00:00:00	300	300	297	298.01	55280
4322	2022-11-07T00:00:00	299.4	312	299.4	307.76	310679
4323	2022-11-08T00:00:00	308.5	312	307.02	308.93	95419
4324	2022-11-10T00:00:00	309.9	312.16	308	308.71	106373
4325	2022-11-11T00:00:00	308.4	312.1	306	309.83	62031