_id	Date	Open	High	Low	Close	Volume
1	2002-02-18T00:00:00	18.2	18.9	16.75	16.75	6279000
2	2002-02-19T00:00:00	16.75	17.9	16.5	17.75	4037000
3	2002-02-20T00:00:00	17.75	18	17.45	17.6	1413000
4	2002-02-21T00:00:00	17.6	18.25	17.25	17.7	5450500
5	2002-02-26T00:00:00	17.7	18.15	17.55	17.6	3653000
6	2002-02-27T00:00:00	17.6	17.85	17.4	17.65	2149000
7	2002-02-28T00:00:00	17.65	17.9	17.1	17.4	2185500
8	2002-03-01T00:00:00	17.4	18.05	17.4	17.6	4220500
9	2002-03-04T00:00:00	17.6	17.95	17.4	17.5	1938000
10	2002-03-05T00:00:00	17.5	17.8	17.5	17.65	1807500
11	2002-03-06T00:00:00	17.65	19.15	17.75	19.15	16142500
12	2002-03-07T00:00:00	19.15	20.6	19.7	20.6	5415000
13	2002-03-08T00:00:00	20.6	22.1	21.1	22.05	13337500
14	2002-03-11T00:00:00	22.05	22.7	21.7	22.25	11184000
15	2002-03-12T00:00:00	22.25	23.9	21.95	23.9	17411000
16	2002-03-13T00:00:00	23.9	24.9	23.05	23.45	13962500
17	2002-03-14T00:00:00	23.45	24.4	23.7	23.75	6436000
18	2002-03-15T00:00:00	23.75	23.9	22	22.4	5597500
19	2002-03-18T00:00:00	22.4	22.9	21.3	21.95	5016000
20	2002-03-19T00:00:00	21.95	23	21.7	23	6392500
21	2002-03-20T00:00:00	23	23.25	22.1	22.35	5270500
22	2002-03-21T00:00:00	22.35	22.4	21.95	22.25	2575000
23	2002-03-22T00:00:00	22.25	23.05	22.25	22.95	9957500
24	2002-03-26T00:00:00	22.95	23.05	22	22.7	11465000
25	2002-03-27T00:00:00	22.7	23.15	22.2	22.4	8037000
26	2002-03-28T00:00:00	22.4	23.4	22.15	23.25	9183000
27	2002-03-29T00:00:00	23.25	23.85	23.1	23.2	8026500
28	2002-04-01T00:00:00	23.2	23.55	22.6	22.7	4508000
29	2002-04-02T00:00:00	22.7	23.35	22.4	22.65	5883500
30	2002-04-03T00:00:00	22.65	23.4	22.85	22.95	6566500
31	2002-04-04T00:00:00	22.95	23.4	22.6	22.75	3925000
32	2002-04-05T00:00:00	22.75	22.9	22.5	22.7	2144500
33	2002-04-08T00:00:00	22.7	23.2	22.65	23	4283500
34	2002-04-09T00:00:00	23	23.4	23	23.05	4263500
35	2002-04-10T00:00:00	23.05	23.15	22.3	22.55	3941000
36	2002-04-11T00:00:00	22.55	23.2	22.55	23.2	6387000
37	2002-04-12T00:00:00	23.2	23.5	23.15	23.15	4839500
38	2002-04-15T00:00:00	23.15	23.4	23.15	23.35	2342500
39	2002-04-16T00:00:00	23.35	23.7	23.35	23.4	4318000
40	2002-04-17T00:00:00	23.4	23.6	22.95	23	3750000
41	2002-04-18T00:00:00	23	24.1	23.05	24	13256000
42	2002-04-19T00:00:00	24	24.3	23.65	23.95	7810500
43	2002-04-22T00:00:00	23.95	24.25	23.85	24	2649500
44	2002-04-23T00:00:00	24	24.35	23.9	24.05	2974500
45	2002-04-24T00:00:00	24.05	24	22.25	22.3	11143000
46	2002-04-25T00:00:00	22.3	22.55	21.65	21.75	5568500
47	2002-04-26T00:00:00	21.75	22.1	20.15	20.2	4237500
48	2002-04-29T00:00:00	20.2	21.7	20.2	21.7	5504000
49	2002-04-30T00:00:00	21.7	22.25	21.2	21.4	6410000
50	2002-05-02T00:00:00	21.4	21.6	20.9	21.15	1781000
51	2002-05-03T00:00:00	21.15	21.75	21.1	21.5	5135500
52	2002-05-06T00:00:00	21.5	21.6	20.3	20.8	7025000
53	2002-05-07T00:00:00	20.8	20.95	20.3	20.55	3355000
54	2002-05-08T00:00:00	20.55	19.9	19.05	19.1	3335000
55	2002-05-09T00:00:00	19.1	19.75	18.95	19.65	3662500
56	2002-05-10T00:00:00	19.65	19.85	19	19.25	2412500
57	2002-05-13T00:00:00	19.25	19.25	18.7	19.1	1946000
58	2002-05-14T00:00:00	19.1	19.35	18.5	18.7	2553000
59	2002-05-15T00:00:00	18.7	18.5	18	18.5	2604000
60	2002-05-16T00:00:00	18.5	19.35	18.3	19.05	5009000
61	2002-05-17T00:00:00	19.05	18.8	18.15	18.5	1272000
62	2002-05-20T00:00:00	18.5	17.5	17	17	838500
63	2002-05-21T00:00:00	17	17	16	16	1014500
64	2002-05-22T00:00:00	16	16.25	15	15	1454500
65	2002-05-24T00:00:00	15	16.5	15.45	16.5	1100500
66	2002-05-27T00:00:00	16.5	17.95	16.8	17.25	1622500
67	2002-05-28T00:00:00	17.25	16.85	16.75	16.75	214000
68	2002-05-29T00:00:00	16.75	17.2	16.4	17.05	996500
69	2002-05-30T00:00:00	17.05	17.25	16.55	16.55	837000
70	2002-05-31T00:00:00	16.55	16.65	16.15	16.3	455500
71	2002-06-03T00:00:00	16.3	16.15	15.85	15.95	147500
72	2002-06-04T00:00:00	15.95	16.85	15.9	16.25	1403000
73	2002-06-05T00:00:00	16.25	17.25	16.3	17.15	2655500
74	2002-06-06T00:00:00	17.15	18.6	16.8	18.55	14428000
75	2002-06-07T00:00:00	18.55	18.9	18.15	18.55	5532500
76	2002-06-10T00:00:00	18.55	20	19.1	19.9	11394500
77	2002-06-11T00:00:00	19.9	20.15	19.4	19.5	4456500
78	2002-06-12T00:00:00	19.5	20.15	19.35	19.75	5935000
79	2002-06-13T00:00:00	19.75	20.2	19.3	20.1	5645000
80	2002-06-14T00:00:00	20.1	20.4	19.7	20.1	13499500
81	2002-06-17T00:00:00	20.1	20.65	19.8	19.9	4457000
82	2002-06-18T00:00:00	19.9	20.2	19.65	19.7	2948000
83	2002-06-19T00:00:00	19.7	19.8	19.3	19.35	1026000
84	2002-06-20T00:00:00	19.35	19.8	19.1	19.7	5145000
85	2002-06-21T00:00:00	19.7	20.15	19.45	19.65	4232500
86	2002-06-24T00:00:00	19.65	19.65	19.25	19.35	1370000
87	2002-06-25T00:00:00	19.35	19.8	19.2	19.7	3286000
88	2002-06-26T00:00:00	19.7	20.45	19.7	20.25	8644000
89	2002-06-27T00:00:00	20.25	20.6	20.1	20.55	6258500
90	2002-06-28T00:00:00	20.55	20.8	20.5	20.55	2487000
91	2002-07-01T00:00:00	20.55	21.15	20.7	21.05	4466500
92	2002-07-02T00:00:00	21.05	21.4	20.95	21.15	4153000
93	2002-07-03T00:00:00	21.15	21.85	21.15	21.55	8472000
94	2002-07-04T00:00:00	21.55	22.05	21.65	21.75	7143000
95	2002-07-05T00:00:00	21.75	21.85	21.45	21.65	1778000
96	2002-07-08T00:00:00	21.65	21.8	20.85	21	6292500
97	2002-07-09T00:00:00	21	20.95	20.15	20.15	2761000
98	2002-07-10T00:00:00	20.15	20.4	19.75	20.35	3220000
99	2002-07-11T00:00:00	20.35	20.4	19.8	20.2	1826500
100	2002-07-12T00:00:00	20.2	20.2	19.75	19.95	1429000
101	2002-07-15T00:00:00	19.95	19.8	18.95	18.95	1936500
102	2002-07-16T00:00:00	18.95	20.45	18.7	20.45	7812500
103	2002-07-17T00:00:00	20.45	21.7	20.55	21.3	6505000
104	2002-07-18T00:00:00	21.3	21.75	21.1	21.2	4293500
105	2002-07-19T00:00:00	21.2	21.55	20.95	21.35	4756500
106	2002-07-22T00:00:00	21.35	21.65	21.15	21.2	2652000
107	2002-07-23T00:00:00	21.2	21.45	20.85	21.3	1915000
108	2002-07-24T00:00:00	21.3	21.6	21.2	21.35	2430000
109	2002-07-25T00:00:00	21.35	21.7	21.3	21.35	3863000
110	2002-07-26T00:00:00	21.35	21.4	21	21.1	1731500
111	2002-07-29T00:00:00	21.1	21.35	21.1	21.25	158500
112	2002-07-30T00:00:00	21.25	21.35	21.15	21.25	210500
113	2002-07-31T00:00:00	21.25	21.65	21.05	21.65	715500
114	2002-08-01T00:00:00	21.65	21.6	21.45	21.5	75500
115	2002-08-02T00:00:00	21.5	21.9	21.1	21.3	186500
116	2002-08-05T00:00:00	20.05	20.2	19.7	20.05	1395500
117	2002-08-06T00:00:00	20.05	20.15	19.55	19.7	1976500
118	2002-08-07T00:00:00	19.7	20.2	19.65	20.05	1796000
119	2002-08-08T00:00:00	20.05	20.45	20.15	20.25	2356000
120	2002-08-09T00:00:00	20.25	20.35	20.05	20.25	1434000
121	2002-08-12T00:00:00	20.25	21.75	20.3	21.7	11085000
122	2002-08-13T00:00:00	21.7	22.6	21.3	22.2	9277000
123	2002-08-15T00:00:00	22.2	22.65	22.1	22.15	7504500
124	2002-08-16T00:00:00	22.15	22.45	21.9	22.4	3733500
125	2002-08-19T00:00:00	22.4	23.95	22.55	23.4	12450000
126	2002-08-20T00:00:00	23.4	24.15	23.4	23.7	7017500
127	2002-08-21T00:00:00	23.7	23.9	23.55	23.7	4343000
128	2002-08-22T00:00:00	23.7	24.3	23.6	24.05	7630500
129	2002-08-23T00:00:00	24.05	24	23.25	23.4	3133000
130	2002-08-26T00:00:00	23.4	23.5	22.65	22.65	2485000
131	2002-08-27T00:00:00	22.65	23.75	22.55	23.6	6232000
132	2002-08-28T00:00:00	23.6	24.15	23.55	23.75	6061000
133	2002-08-29T00:00:00	23.75	24.65	23.65	24.6	11760000
134	2002-08-30T00:00:00	24.6	24.8	24.05	24.2	3666000
135	2002-09-02T00:00:00	24.2	24.35	23.55	23.85	2410500
136	2002-09-03T00:00:00	23.85	24.65	23.2	24.45	10052500
137	2002-09-04T00:00:00	24.45	24.75	24.05	24.1	3548000
138	2002-09-05T00:00:00	24.1	24.25	23.75	23.8	2865000
139	2002-09-06T00:00:00	23.8	24.25	23.95	24.1	3882000
140	2002-09-09T00:00:00	24.1	24.2	23.6	23.75	2018000
141	2002-09-10T00:00:00	23.75	23.95	22.85	23.25	5340500
142	2002-09-11T00:00:00	23.25	23.5	23.1	23.3	1912000
143	2002-09-12T00:00:00	23.3	23.75	23.25	23.25	2293500
144	2002-09-13T00:00:00	23.25	23.45	22.9	23.15	1445000
145	2002-09-16T00:00:00	23.15	23.2	22.3	22.5	2323000
146	2002-09-17T00:00:00	22.5	23.1	22.25	22.9	4988500
147	2002-09-18T00:00:00	22.9	23	22.6	22.65	2260500
148	2002-09-19T00:00:00	22.65	22.9	22.5	22.85	1426500
149	2002-09-20T00:00:00	22.85	23.1	22.7	22.9	2467000
150	2002-09-23T00:00:00	22.9	23.15	22.75	22.9	795500
151	2002-09-24T00:00:00	22.9	23.4	22.85	23	5666500
152	2002-09-25T00:00:00	23	23.1	22.5	22.55	1592000
153	2002-09-26T00:00:00	22.55	22.85	22.55	22.6	668500
154	2002-09-27T00:00:00	22.6	22.85	22.55	22.55	744500
155	2002-09-30T00:00:00	22.55	22.8	22.5	22.55	570000
156	2002-10-01T00:00:00	22.55	22.7	22.25	22.6	1272500
157	2002-10-02T00:00:00	22.6	23.25	22.6	23.15	3748000
158	2002-10-03T00:00:00	23.15	23.25	22.45	22.6	1831500
159	2002-10-04T00:00:00	22.6	22.9	22.55	22.65	425000
160	2002-10-07T00:00:00	22.65	23.05	22.75	22.85	1033000
161	2002-10-08T00:00:00	22.85	23	22.55	22.55	2415500
162	2002-10-09T00:00:00	22.55	23.15	22.55	23	4092000
163	2002-10-11T00:00:00	23	23.25	21.9	22.05	3738500
164	2002-10-14T00:00:00	22.05	21.95	21.3	21.9	3840500
165	2002-10-15T00:00:00	21.9	23.05	22.1	22.85	10774500
166	2002-10-16T00:00:00	22.85	23.4	22.95	23.05	7326000
167	2002-10-17T00:00:00	23.05	24.15	23.2	23.95	22459000
168	2002-10-18T00:00:00	23.95	24.25	23.9	24	7368000
169	2002-10-21T00:00:00	24	24.25	23.8	23.85	4363000
170	2002-10-22T00:00:00	23.85	24.2	23.8	23.85	3711500
171	2002-10-23T00:00:00	23.85	24.95	23.9	24.6	19461000
172	2002-10-24T00:00:00	24.6	25.35	24.55	25.2	20036000
173	2002-10-25T00:00:00	25.2	25.65	24.8	25.25	14068500
174	2002-10-28T00:00:00	25.25	25.65	24.85	25.45	17869500
175	2002-10-29T00:00:00	25.45	26.05	25.4	25.65	21629000
176	2002-10-30T00:00:00	25.65	26.1	25.45	25.95	11221500
177	2002-10-31T00:00:00	25.95	26.45	25.8	26	12285000
178	2002-11-01T00:00:00	26	26.5	26.05	26.1	8991500
179	2002-11-04T00:00:00	26.1	26	24.8	24.8	6115000
180	2002-11-05T00:00:00	24.8	26.65	24.9	26.55	27284000
181	2002-11-06T00:00:00	26.55	26.9	25.6	26.05	23708500
182	2002-11-07T00:00:00	26.05	26.45	25.5	25.8	9086500
183	2002-11-08T00:00:00	25.8	26.05	25.25	25.4	8412000
184	2002-11-11T00:00:00	25.4	25.65	24.6	24.95	6826000
185	2002-11-12T00:00:00	24.95	25.6	25.15	25.3	6268500
186	2002-11-13T00:00:00	25.3	26.2	25.45	26.1	17167000
187	2002-11-14T00:00:00	26.1	26.8	26.3	26.6	20965500
188	2002-11-15T00:00:00	26.6	26.8	26.25	26.5	6352000
189	2002-11-18T00:00:00	26.5	26.9	25.9	26.25	11196000
190	2002-11-19T00:00:00	26.25	26.55	26.1	26.35	6397000
191	2002-11-20T00:00:00	26.35	26.65	25.95	26.25	7224500
192	2002-11-21T00:00:00	26.25	26.35	25.8	25.95	3982000
193	2002-11-22T00:00:00	25.95	26.05	25.5	25.8	3199000
194	2002-11-25T00:00:00	25.8	26.15	25.5	25.8	2582000
195	2002-11-26T00:00:00	25.8	26	25.45	25.55	2145500
196	2002-11-27T00:00:00	25.55	25.5	24.8	24.85	4922500
197	2002-11-28T00:00:00	24.85	24.9	24	24.05	5244500
198	2002-11-29T00:00:00	24.05	25.1	24.15	25.05	7110500
199	2002-12-02T00:00:00	25.05	25.9	24.9	25.75	6759000
200	2002-12-04T00:00:00	25.75	26.2	25.8	25.8	4091000
201	2002-12-09T00:00:00	25.8	26.25	25.85	26.2	6080000
202	2002-12-10T00:00:00	26.2	26.65	26.2	26.3	14330000
203	2002-12-11T00:00:00	26.3	27	26.2	26.6	15475500
204	2002-12-12T00:00:00	26.6	26.9	26.45	26.55	5769500
205	2002-12-13T00:00:00	26.55	27.25	26.5	27.1	17912000
206	2002-12-16T00:00:00	27.1	28.25	27.3	28	22326500
207	2002-12-17T00:00:00	28	28.45	27.6	27.75	17712500
208	2002-12-18T00:00:00	27.75	28.1	27.25	27.95	15749000
209	2002-12-19T00:00:00	27.95	28.4	27.8	27.85	16658500
210	2002-12-20T00:00:00	27.85	28.1	27.55	27.6	4256500
211	2002-12-23T00:00:00	27.6	27.6	26.85	27.1	5669500
212	2002-12-24T00:00:00	27.1	28.5	27.1	28.2	23826000
213	2002-12-26T00:00:00	28.2	29.05	28.45	28.8	15915000
214	2002-12-27T00:00:00	28.8	29.35	28.2	28.45	9651000
215	2002-12-30T00:00:00	28.45	28.95	28.3	28.4	5491000
216	2002-12-31T00:00:00	28.4	28.75	28	28.25	4841500
217	2003-01-01T00:00:00	28.25	28.65	27.55	27.65	3566000
218	2003-01-02T00:00:00	27.65	27.85	27.4	27.6	1203000
219	2003-01-03T00:00:00	27.6	28.25	27.7	28	5284000
220	2003-01-06T00:00:00	28	28.4	27.6	27.95	6285000
221	2003-01-07T00:00:00	27.95	28.45	27.75	27.9	6877500
222	2003-01-08T00:00:00	27.9	28	27.45	27.5	2478000
223	2003-01-09T00:00:00	27.5	28.2	27	28.2	5979500
224	2003-01-10T00:00:00	28.2	29.1	28.3	28.55	20983000
225	2003-01-13T00:00:00	28.55	29.7	28.9	29	20087000
226	2003-01-14T00:00:00	29	29.75	28.75	29.2	24533500
227	2003-01-15T00:00:00	29.2	30.6	29.5	30.35	36449000
228	2003-01-16T00:00:00	30.35	31.1	29.9	30.25	30546000
229	2003-01-17T00:00:00	30.25	30.6	29.55	29.7	6891000
230	2003-01-20T00:00:00	29.7	29.85	29.1	29.25	3868000
231	2003-01-21T00:00:00	29.25	29.55	27.8	27.8	4297000
232	2003-01-22T00:00:00	27.8	27.65	26.45	26.45	6207500
233	2003-01-23T00:00:00	26.45	27.2	25.15	25.5	10353000
234	2003-01-24T00:00:00	25.5	26.25	24.25	26.1	7864500
235	2003-01-27T00:00:00	26.1	27.45	26.25	27.4	12094000
236	2003-01-28T00:00:00	27.4	27.65	26.05	26.05	6010500
237	2003-01-29T00:00:00	26.05	26.2	25.05	25.7	3507000
238	2003-01-30T00:00:00	25.7	26.35	25.65	25.85	4145500
239	2003-01-31T00:00:00	25.85	26.5	24.95	25.1	9640000
240	2003-02-03T00:00:00	25.1	25.5	23.9	24.4	2715500
241	2003-02-04T00:00:00	24.4	25.75	24.3	25	5580500
242	2003-02-06T00:00:00	25	25.55	24.75	25.45	2626000
243	2003-02-07T00:00:00	25.45	26.15	25.1	25.4	4915500
244	2003-02-10T00:00:00	25.4	25.1	24.35	24.95	1531000
245	2003-02-17T00:00:00	24.95	25.85	25.1	25.85	1375500
246	2003-02-18T00:00:00	25.85	26.9	26	26.35	6714500
247	2003-02-19T00:00:00	26.35	27.15	26.15	26.3	5865500
248	2003-02-20T00:00:00	26.3	26.85	25.9	26.65	4192500
249	2003-02-21T00:00:00	26.65	27	26.25	26.4	2277000
250	2003-02-24T00:00:00	26.4	26.5	25.5	26	860000
251	2003-02-25T00:00:00	26	25.95	25.4	25.4	1264000
252	2003-02-26T00:00:00	25.4	26	24.95	25.1	868500
253	2003-02-27T00:00:00	25.1	25.1	24.1	24.1	541500
254	2003-02-28T00:00:00	24.1	24.9	23.7	24.75	687000
255	2003-03-03T00:00:00	24.75	26.5	25.15	26.3	2996000
256	2003-03-04T00:00:00	26.3	26.3	25.25	25.4	636500
257	2003-03-05T00:00:00	25.4	25.7	25	25.45	595000
258	2003-03-06T00:00:00	25.45	25.75	25.3	25.3	1482000
259	2003-03-07T00:00:00	25.3	25.2	24.85	25	561500
260	2003-03-10T00:00:00	25	24.8	24.2	24.6	312000
261	2003-03-11T00:00:00	24.6	25.4	24.4	25.1	1822500
262	2003-03-12T00:00:00	25.1	25.9	24.9	25.6	1530500
263	2003-03-17T00:00:00	25.6	25.3	24.6	24.95	1177500
264	2003-03-18T00:00:00	24.95	26	25	26	2220000
265	2003-03-19T00:00:00	26	26.1	25.4	25.45	1376000
266	2003-03-20T00:00:00	25.45	26.2	25.2	25.9	2467500
267	2003-03-21T00:00:00	25.9	26.6	25.85	26.3	4751500
268	2003-03-24T00:00:00	26.3	26.8	25.8	26.15	5130000
269	2003-03-25T00:00:00	26.15	26.35	25.5	25.9	1569000
270	2003-03-26T00:00:00	25.9	26.65	26.25	26.45	990500
271	2003-03-27T00:00:00	26.45	26.85	26.25	26.65	2845500
272	2003-03-28T00:00:00	26.65	27	26.6	26.65	5178000
273	2003-03-31T00:00:00	26.65	27.05	26.2	26.45	5555500
274	2003-04-01T00:00:00	26.45	26.6	26.1	26.45	3844500
275	2003-04-02T00:00:00	26.45	27.4	26.6	27.25	8831500
276	2003-04-03T00:00:00	27.25	27.45	27	27.25	7395000
277	2003-04-04T00:00:00	27.25	27.6	27.3	27.45	6217000
278	2003-04-07T00:00:00	27.45	27.95	26.9	27	9934000
279	2003-04-08T00:00:00	27	28.5	27.25	27.95	16171000
280	2003-04-09T00:00:00	27.95	28.3	27.8	27.85	7262500
281	2003-04-10T00:00:00	27.85	28.15	27.8	27.9	2798000
282	2003-04-11T00:00:00	27.9	28.4	28	28.3	7741000
283	2003-04-14T00:00:00	28.3	28.7	28	28.65	5961000
284	2003-04-15T00:00:00	28.65	28.95	28.55	28.6	4143500
285	2003-04-16T00:00:00	28.6	29.1	28.6	29.05	6147500
286	2003-04-17T00:00:00	29.05	29.25	28.8	28.8	4575500
287	2003-04-18T00:00:00	28.8	29.05	28.65	28.85	1567000
288	2003-04-21T00:00:00	28.85	29.5	28.95	29.25	7971000
289	2003-04-22T00:00:00	29.25	29.3	28.15	28.4	6290000
290	2003-04-23T00:00:00	28.4	28.85	28.1	28.55	2889500
291	2003-04-24T00:00:00	28.55	28.75	28.1	28.3	2648500
292	2003-04-25T00:00:00	28.3	28.55	27.9	28.4	1567000
293	2003-04-28T00:00:00	28.4	28.85	28.5	28.55	2254000
294	2003-04-29T00:00:00	28.55	29.2	28.75	29.15	769500
295	2003-04-30T00:00:00	29.15	29.4	29.05	29.2	816500
296	2003-05-02T00:00:00	29.2	29.45	29	29.35	698000
297	2003-05-05T00:00:00	29.35	30	29.5	29.8	1645500
298	2003-05-06T00:00:00	29.8	30.35	29.9	30.05	2517500
299	2003-05-07T00:00:00	26.18	27.05	26.25	26.25	5185000
300	2003-05-08T00:00:00	26.25	26.35	25.9	26.15	1297500
301	2003-05-09T00:00:00	26.15	26.35	26	26.2	773000
302	2003-05-12T00:00:00	26.2	26.55	26.2	26.25	2299000
303	2003-05-13T00:00:00	26.25	26.4	26.15	26.2	1660500
304	2003-05-14T00:00:00	26.2	26.15	25.9	26	1902500
305	2003-05-16T00:00:00	26	26.5	26	26.05	4451000
306	2003-05-19T00:00:00	26.05	26.35	26.05	26.15	1150000
307	2003-05-20T00:00:00	26.15	26.15	25.8	25.85	773000
308	2003-05-21T00:00:00	25.85	26.05	25.65	25.95	1680000
309	2003-05-22T00:00:00	25.95	26.25	26	26.05	976500
310	2003-05-23T00:00:00	26.05	26.4	26	26.2	3596500
311	2003-05-26T00:00:00	26.2	26.4	26.15	26.25	966000
312	2003-05-27T00:00:00	26.25	26.4	26.1	26.2	1341000
313	2003-05-28T00:00:00	26.2	26.6	26.15	26.15	2912500
314	2003-05-29T00:00:00	26.15	26.25	25.95	26	1183000
315	2003-05-30T00:00:00	26	26.15	25.75	25.9	1429000
316	2003-06-02T00:00:00	25.9	25.85	25.35	25.45	1683000
317	2003-06-03T00:00:00	25.45	26.2	25.05	26	7245000
318	2003-06-04T00:00:00	26	26.4	26.05	26.2	5485000
319	2003-06-05T00:00:00	26.2	26.9	26.25	26.6	15229500
320	2003-06-06T00:00:00	26.6	27.05	26.65	26.7	7174000
321	2003-06-09T00:00:00	26.7	27.4	26.75	27.15	10586000
322	2003-06-10T00:00:00	27.15	27.7	27.1	27.3	15392000
323	2003-06-11T00:00:00	27.3	27.9	27.25	27.4	13534000
324	2003-06-12T00:00:00	27.4	28.2	27.25	28.2	15522000
325	2003-06-13T00:00:00	28.2	28.35	27.55	27.7	7495500
326	2003-06-16T00:00:00	27.7	27.75	27.3	27.35	3645000
327	2003-06-17T00:00:00	27.35	28	27.25	27.95	9646000
328	2003-06-18T00:00:00	27.95	28.1	27.65	27.8	4778000
329	2003-06-19T00:00:00	27.8	27.95	27.35	27.6	10037000
330	2003-06-20T00:00:00	27.6	27.8	27.5	27.65	1141000
331	2003-06-23T00:00:00	27.65	28.2	27.45	28.15	7638500
332	2003-06-24T00:00:00	28.15	28.45	27.8	27.85	6874000
333	2003-06-25T00:00:00	27.85	28.15	27.55	27.8	5167000
334	2003-06-26T00:00:00	27.8	28.1	27.3	27.65	3927500
335	2003-06-27T00:00:00	27.65	27.8	27.45	27.5	804000
336	2003-06-30T00:00:00	27.5	27.7	27.3	27.3	1108500
337	2003-07-01T00:00:00	27.3	27.95	27.35	27.9	10134500
338	2003-07-02T00:00:00	27.9	29.3	28	29.05	23539000
339	2003-07-03T00:00:00	29.05	31.1	29.15	30.8	47455000
340	2003-07-04T00:00:00	30.8	31.2	29.85	30.05	9053000
341	2003-07-07T00:00:00	30.05	30.5	28.9	29.7	6545500
342	2003-07-08T00:00:00	29.7	30.1	29.5	29.6	7420500
343	2003-07-09T00:00:00	29.6	30.85	29.7	30.6	19692500
344	2003-07-10T00:00:00	30.6	30.8	30.45	30.55	6451000
345	2003-07-11T00:00:00	30.55	30.85	30.5	30.55	4147500
346	2003-07-14T00:00:00	30.55	31.55	30.75	30.9	11170500
347	2003-07-15T00:00:00	30.9	31.15	29.4	29.4	3162000
348	2003-07-16T00:00:00	29.4	30.7	28.35	30.65	6052500
349	2003-07-17T00:00:00	30.65	31.5	30.5	31.05	13057500
350	2003-07-18T00:00:00	31.05	31.75	31	31.3	9567500
351	2003-07-21T00:00:00	31.3	31.6	30.5	31.3	4349000
352	2003-07-22T00:00:00	31.3	31.5	30.8	31.15	3036000
353	2003-07-23T00:00:00	31.15	31.6	30.7	31.35	4811500
354	2003-07-24T00:00:00	31.35	33	31.5	32.45	16836500
355	2003-07-25T00:00:00	32.45	32.5	31.95	32.25	4173500
356	2003-07-28T00:00:00	32.25	34	32.5	33.55	11806000
357	2003-07-29T00:00:00	33.55	34	33.15	33.4	4502500
358	2003-07-30T00:00:00	33.4	33.75	33.3	33.5	2803000
359	2003-07-31T00:00:00	33.5	33.95	33.5	33.8	4703000
360	2003-08-01T00:00:00	33.8	34.9	33.6	34.9	8333500
361	2003-08-04T00:00:00	34.9	35.5	34.5	34.85	4633000
362	2003-08-05T00:00:00	34.85	35.1	34.5	34.8	1979000
363	2003-08-06T00:00:00	34.8	35.45	34.9	35.1	4950500
364	2003-08-07T00:00:00	35.1	36.25	35.3	35.8	8072000
365	2003-08-08T00:00:00	35.8	37.95	36.1	37.45	15529000
366	2003-08-11T00:00:00	37.45	38.9	37.15	38.05	9287000
367	2003-08-12T00:00:00	38.05	39.5	37.8	39.2	9790000
368	2003-08-13T00:00:00	39.2	41.65	39.25	39.9	30496500
369	2003-08-15T00:00:00	39.9	40.7	37.95	38.4	7244000
370	2003-08-18T00:00:00	38.4	39.35	36.8	39.05	7017000
371	2003-08-19T00:00:00	39.05	39.9	38.7	38.95	3993500
372	2003-08-20T00:00:00	38.95	41.05	39.1	40.4	41146000
373	2003-08-21T00:00:00	40.4	42	40.3	40.5	23261500
374	2003-08-22T00:00:00	40.5	41.4	40.25	40.75	17464000
375	2003-08-25T00:00:00	40.75	40.95	39.55	39.9	7298000
376	2003-08-26T00:00:00	39.9	40.2	38.55	39.15	7409500
377	2003-08-27T00:00:00	39.15	40.45	38.7	40	11066500
378	2003-08-28T00:00:00	40	41.35	40.15	41.15	19646500
379	2003-08-29T00:00:00	41.15	42	40.9	41.25	18177000
380	2003-09-01T00:00:00	41.25	42	40.9	41.85	14494500
381	2003-09-02T00:00:00	41.85	42.6	41.75	42.25	15460500
382	2003-09-03T00:00:00	42.25	44.15	41.85	43.15	32274500
383	2003-09-04T00:00:00	43.15	43.45	41.55	41.85	13540000
384	2003-09-05T00:00:00	41.85	42.8	41.6	42.15	13343000
385	2003-09-08T00:00:00	42.15	43	42.4	42.5	8703500
386	2003-09-09T00:00:00	42.5	45.65	42.7	45.65	48011500
387	2003-09-10T00:00:00	45.65	49.05	46.5	49.05	41681500
388	2003-09-11T00:00:00	49.05	50.05	47	48.7	32208500
389	2003-09-12T00:00:00	48.7	48.8	47.5	48	6319500
390	2003-09-15T00:00:00	48	50.2	48.6	49.05	24265000
391	2003-09-16T00:00:00	49.05	49.65	46.75	47.45	18542500
392	2003-09-17T00:00:00	47.45	49.4	47	48.25	18266500
393	2003-09-18T00:00:00	48.25	51.85	48.8	51.85	46441000
394	2003-09-19T00:00:00	51.85	52.7	50.55	51.4	21942000
395	2003-09-22T00:00:00	51.4	51.4	48.85	49.5	10678000
396	2003-09-23T00:00:00	49.5	50.65	47.55	48.5	15766000
397	2003-09-24T00:00:00	48.5	49.9	46.35	47.4	10591000
398	2003-09-25T00:00:00	47.4	49.35	46.85	49.3	11548500
399	2003-09-26T00:00:00	49.3	50.55	48	48.8	17568000
400	2003-09-29T00:00:00	48.8	48.8	46.4	46.4	8971000
401	2003-09-30T00:00:00	46.4	47.4	45.2	47	10568000
402	2003-10-01T00:00:00	47	48.2	46.9	47.55	9732000
403	2003-10-02T00:00:00	47.55	48.9	47.35	48.55	12043500
404	2003-10-03T00:00:00	48.55	49.55	48.25	48.6	7805000
405	2003-10-06T00:00:00	48.6	49.65	48.65	48.75	11194500
406	2003-10-07T00:00:00	48.75	48.85	47.9	48.25	5477000
407	2003-10-08T00:00:00	48.25	49.6	48.3	48.45	13744000
408	2003-10-09T00:00:00	48.45	48.9	46.85	47.4	7521500
409	2003-10-10T00:00:00	47.4	47.9	46.75	47.15	4201000
410	2003-10-13T00:00:00	47.15	48	46.9	47	3282500
411	2003-10-14T00:00:00	47	47.4	45	45.85	14391000
412	2003-10-15T00:00:00	45.85	46.75	45.75	46.5	5925500
413	2003-10-16T00:00:00	46.5	48.45	46.5	47.75	25247000
414	2003-10-17T00:00:00	47.75	48.75	46.95	47.45	17425500
415	2003-10-20T00:00:00	47.45	48.2	47.25	47.9	6653000
416	2003-10-21T00:00:00	47.9	48.75	47.7	48	10244000
417	2003-10-22T00:00:00	48	48.15	46.25	46.25	3503000
418	2003-10-23T00:00:00	46.25	47.15	44.8	44.85	12434000
419	2003-10-24T00:00:00	44.85	45.9	43.55	45.4	6169500
420	2003-10-27T00:00:00	45.4	46.85	45.4	45.95	9065500
421	2003-10-28T00:00:00	45.95	46.45	44.85	45	3185500
422	2003-10-29T00:00:00	45	45.7	43.5	43.5	3774500
423	2003-10-30T00:00:00	43.5	44.4	42.9	43.3	4099500
424	2003-10-31T00:00:00	43.3	43.85	42.85	43	2498500
425	2003-11-03T00:00:00	43	43.2	42.05	42.5	2696500
426	2003-11-04T00:00:00	42.5	43.8	42.55	43.75	2682500
427	2003-11-05T00:00:00	43.75	44	42.15	42.5	2456500
428	2003-11-06T00:00:00	42.5	43.4	41.8	43.35	2112500
429	2003-11-07T00:00:00	43.35	44.35	43.1	44	3462500
430	2003-11-10T00:00:00	44	44.8	43.8	44.1	3207000
431	2003-11-11T00:00:00	44.1	45.1	44.55	44.95	4211500
432	2003-11-12T00:00:00	44.95	45.6	44.9	45.45	4668500
433	2003-11-13T00:00:00	45.45	45.6	44.25	44.5	1863500
434	2003-11-14T00:00:00	44.5	44.5	43	44.5	1078000
435	2003-11-17T00:00:00	44.5	45.1	44.3	44.95	2076000
436	2003-11-18T00:00:00	44.95	45.35	44.9	45.2	3313000
437	2003-11-19T00:00:00	45.2	45.35	44.65	44.8	513500
438	2003-11-20T00:00:00	44.8	45.25	44.8	45	1214500
439	2003-11-21T00:00:00	45	45.7	44.85	45.65	3141500
440	2003-11-24T00:00:00	45.65	46.65	45.85	46.6	4955000
441	2003-11-25T00:00:00	46.6	47.4	46.5	46.75	4440000
442	2003-12-01T00:00:00	46.75	50.05	47.6	50	20863500
443	2003-12-02T00:00:00	50	50.75	49.05	49.95	11799000
444	2003-12-03T00:00:00	49.95	52.05	49.4	51.15	42833500
445	2003-12-04T00:00:00	51.15	51.9	50.25	51.25	21803500
446	2003-12-05T00:00:00	51.25	51.6	48.7	50.15	18246500
447	2003-12-08T00:00:00	50.15	51.9	50.7	50.75	18335000
448	2003-12-09T00:00:00	50.75	51.25	50.6	50.85	4195500
449	2003-12-10T00:00:00	50.85	51.6	50.95	51.2	8460000
450	2003-12-11T00:00:00	51.2	52.7	51.15	52	43412000
451	2003-12-12T00:00:00	52	52.9	51.85	52.25	16996000
452	2003-12-15T00:00:00	52.25	52.35	51.3	51.5	8142000
453	2003-12-16T00:00:00	51.5	51.5	50.15	51.35	5745000
454	2003-12-17T00:00:00	51.35	51.8	50.7	50.75	5403500
455	2003-12-18T00:00:00	50.75	51.15	49.8	50.65	3831000
456	2003-12-19T00:00:00	50.65	53.25	51.05	53.2	30211500
457	2003-12-22T00:00:00	53.2	54.45	53.05	53.7	29933500
458	2003-12-23T00:00:00	53.7	54.15	53.4	53.7	9858000
459	2003-12-24T00:00:00	53.7	54.5	53.9	54	11872000
460	2003-12-26T00:00:00	54	53.9	53	53.55	5897000
461	2003-12-29T00:00:00	53.55	54.55	53.9	54	3821000
462	2003-12-30T00:00:00	54	54.75	53.9	54.2	11447000
463	2003-12-31T00:00:00	54.2	54.45	54	54.2	3082500
464	2004-01-01T00:00:00	54.2	54.8	53.9	54.25	11358500
465	2004-01-02T00:00:00	54.25	54.45	53.8	53.85	4009000
466	2004-01-05T00:00:00	53.85	54.4	53.6	53.6	3107500
467	2004-01-06T00:00:00	53.6	53.95	53	53.85	2769000
468	2004-01-07T00:00:00	53.85	54.25	53.9	54	4057000
469	2004-01-08T00:00:00	54	54.15	53.55	53.65	3420500
470	2004-01-09T00:00:00	53.65	53.95	53.25	53.7	2496000
471	2004-01-12T00:00:00	53.7	54.35	53.8	53.95	4555000
472	2004-01-13T00:00:00	53.95	54.45	53.8	54.2	6181500
473	2004-01-14T00:00:00	54.2	55.05	54.1	54.9	16348500
474	2004-01-15T00:00:00	54.9	55.05	54.6	54.6	4507000
475	2004-01-16T00:00:00	54.6	55.2	54.4	54.75	6776000
476	2004-01-19T00:00:00	54.75	55.35	54.75	55.1	9949100
477	2004-01-20T00:00:00	55.1	55.65	54.8	55.15	14284800
478	2004-01-21T00:00:00	55.15	57.95	55.35	57.8	46948800
479	2004-01-22T00:00:00	57.8	58.2	57.1	57.35	13547600
480	2004-01-23T00:00:00	57.35	58.65	57.35	57.7	19973100
481	2004-01-26T00:00:00	57.7	57.9	56.5	56.65	6030200
482	2004-01-27T00:00:00	56.65	57.8	56.4	57.8	9376700
483	2004-01-28T00:00:00	57.8	58.7	58.05	58.1	12711500
484	2004-01-29T00:00:00	58.1	58.7	58	58.1	7670200
485	2004-01-30T00:00:00	58.1	59	58.15	58.85	13258300
486	2004-02-06T00:00:00	58.85	59.35	58.3	59.1	7052700
487	2004-02-09T00:00:00	59.1	59.5	58.4	58.55	10308900
488	2004-02-10T00:00:00	58.55	59.2	58.25	58.95	7867900
489	2004-02-11T00:00:00	58.95	59.55	58.15	58.5	9076600
490	2004-02-12T00:00:00	58.5	58.45	56.5	56.65	6584500
491	2004-02-13T00:00:00	56.65	57.85	56.65	57.8	5258100
492	2004-02-16T00:00:00	57.8	58.25	56.8	57.15	4513300
493	2004-02-17T00:00:00	57.15	57.9	56.5	56.9	5614600
494	2004-02-18T00:00:00	56.9	57.5	56.9	57.35	3008100
495	2004-02-19T00:00:00	57.35	58	57.3	57.4	3782800
496	2004-02-20T00:00:00	57.4	57.75	56.95	57.15	2910400
497	2004-02-23T00:00:00	57.15	57.25	56	56.05	3067100
498	2004-02-24T00:00:00	56.05	57	55.65	56.9	4944100
499	2004-02-25T00:00:00	56.9	57.2	56.5	56.8	2387100
500	2004-02-26T00:00:00	56.8	57.4	56.65	57.1	2997700
501	2004-02-27T00:00:00	57.1	57.2	56.7	56.8	1241800
502	2004-03-03T00:00:00	56.8	57	56.3	56.6	753700
503	2004-03-04T00:00:00	56.6	57.7	56.65	57.5	7240200
504	2004-03-05T00:00:00	57.5	57.85	57.25	57.3	4202900
505	2004-03-08T00:00:00	57.3	58.5	57.4	57.95	13242000
506	2004-03-09T00:00:00	57.95	58.35	57.7	57.75	6126800
507	2004-03-10T00:00:00	57.75	58.25	57.75	58.1	7702700
508	2004-03-11T00:00:00	58.1	58.35	57.9	58	6141500
509	2004-03-12T00:00:00	58	58.25	57.85	57.9	3498700
510	2004-03-15T00:00:00	57.9	58.65	57.95	58.55	11577000
511	2004-03-16T00:00:00	58.55	58.8	58.15	58.35	5016200
512	2004-03-17T00:00:00	58.35	58.45	57.95	58.2	2924100
513	2004-03-18T00:00:00	58.2	58.8	58.25	58.5	6752000
514	2004-03-19T00:00:00	58.5	58.65	58.25	58.3	1857400
515	2004-03-22T00:00:00	58.3	59.1	58	58.15	8011100
516	2004-03-24T00:00:00	58.15	59.25	58.2	59	14611900
517	2004-03-25T00:00:00	59	62.25	59.3	61.7	47393400
518	2004-03-26T00:00:00	61.7	64.25	61.4	64.2	79112000
519	2004-03-29T00:00:00	64.2	65	63.05	63.4	17888000
520	2004-03-30T00:00:00	63.4	63.8	62.95	63.2	4724700
521	2004-03-31T00:00:00	63.2	64.1	62.95	63.55	8123200
522	2004-04-01T00:00:00	63.55	63.9	63.25	63.5	8909500
523	2004-04-02T00:00:00	63.5	64.45	63.5	64.25	17435000
524	2004-04-05T00:00:00	64.25	68.3	64.4	67.85	46737800
525	2004-04-06T00:00:00	67.85	68.6	66.8	67.95	45132400
526	2004-04-07T00:00:00	67.95	69.55	67.8	68.3	31655600
527	2004-04-08T00:00:00	68.3	70.75	68.65	70.7	42794700
528	2004-04-09T00:00:00	70.7	75.65	68.8	74.85	88375900
529	2004-04-12T00:00:00	74.85	78.45	75.25	77.6	55412800
530	2004-04-13T00:00:00	77.6	77.8	76	76.1	20531600
531	2004-04-14T00:00:00	76.1	77.75	76.5	76.85	1147000
532	2004-04-15T00:00:00	76.85	77.55	76.9	77.15	1473300
533	2004-04-16T00:00:00	77.15	78.2	77.05	77.5	2327300
534	2004-04-19T00:00:00	77.5	78.3	76.5	77.05	1870800
535	2004-04-20T00:00:00	77.05	78.4	73.2	78.15	2459400
536	2004-04-21T00:00:00	64.08	68	64.9	65.5	21450100
537	2004-04-22T00:00:00	65.5	70.4	64.9	70.4	51116900
538	2004-04-23T00:00:00	70.4	74.9	69.3	71.2	100571000
539	2004-04-26T00:00:00	71.2	73.2	67.85	71.25	43428900
540	2004-04-27T00:00:00	71.25	71.75	68.5	69.4	18249900
541	2004-04-28T00:00:00	69.4	69.35	65.95	65.95	18325500
542	2004-04-29T00:00:00	65.95	67	63.65	64.35	16751500
543	2004-04-30T00:00:00	64.35	69.15	63.75	69.15	46151600
544	2004-05-04T00:00:00	69.15	72.25	70.2	71.15	32675300
545	2004-05-05T00:00:00	71.15	72.65	70.25	71.3	35867700
546	2004-05-06T00:00:00	71.3	72.15	70.7	71	11341400
547	2004-05-07T00:00:00	71	71.3	69.1	70.35	14838900
548	2004-05-10T00:00:00	70.35	71.5	69.25	69.45	12931800
549	2004-05-11T00:00:00	69.45	69.7	68.5	68.8	10183600
550	2004-05-12T00:00:00	68.8	69.7	66.3	67.15	17053300
551	2004-05-13T00:00:00	67.15	68	65.9	68	15413600
552	2004-05-14T00:00:00	68	69.5	67.85	68.6	15626700
553	2004-05-17T00:00:00	68.6	69.15	66.6	67.4	10074600
554	2004-05-18T00:00:00	67.4	67.75	66.15	66.75	8145900
555	2004-05-19T00:00:00	66.75	68.05	66.8	67.7	11927700
556	2004-05-20T00:00:00	67.7	69.85	68.05	69.2	33185000
557	2004-05-21T00:00:00	69.2	69.45	67.9	68.7	12519300
558	2004-05-24T00:00:00	68.7	69.4	67.8	68	9357200
559	2004-05-25T00:00:00	68	68.35	67.2	68.15	6604100
560	2004-05-26T00:00:00	68.15	69.1	68.4	68.65	15199600
561	2004-05-27T00:00:00	68.65	68.85	67.8	68.05	8017100
562	2004-05-28T00:00:00	68.05	68.95	67.95	68.2	11148100
563	2004-05-31T00:00:00	68.2	67.8	67	67.35	6555500
564	2004-06-01T00:00:00	67.35	66.95	65.8	66.15	5219500
565	2004-06-02T00:00:00	66.15	66.7	65	65.25	8967000
566	2004-06-03T00:00:00	65.25	65.5	62	62	9345300
567	2004-06-04T00:00:00	62	64.15	62	63.6	10144200
568	2004-06-07T00:00:00	63.6	64.75	63.45	63.8	7090600
569	2004-06-08T00:00:00	63.8	66.1	63.55	66.05	37777900
570	2004-06-09T00:00:00	66.05	66.95	65.45	66.2	35504400
571	2004-06-10T00:00:00	66.2	66.25	63.15	64.4	20713300
572	2004-06-11T00:00:00	64.4	65.35	64.15	64.9	16197700
573	2004-06-14T00:00:00	64.9	62.9	61.7	61.7	9979700
574	2004-06-15T00:00:00	61.7	63.65	61.1	63.55	18841500
575	2004-06-16T00:00:00	63.55	63.9	62.6	62.8	13279400
576	2004-06-17T00:00:00	62.8	63.25	61.75	61.9	6954100
577	2004-06-18T00:00:00	61.9	63.5	61.25	63.45	31468800
578	2004-06-21T00:00:00	63.45	63.95	61.5	61.75	14935900
579	2004-06-22T00:00:00	61.75	63.3	61.4	62.6	20554600
580	2004-06-23T00:00:00	62.6	63.4	62.25	63.2	15616800
581	2004-06-24T00:00:00	63.2	64.3	63.2	64.2	13731200
582	2004-06-25T00:00:00	64.2	64.5	63.3	63.35	9371600
583	2004-06-28T00:00:00	63.35	67.2	64	66.9	25620800
584	2004-06-29T00:00:00	66.9	67.3	66.2	66.35	15002100
585	2004-06-30T00:00:00	66.35	67.35	66.2	66.45	19481400
586	2004-07-01T00:00:00	66.45	67.3	66.25	67.05	9710500
587	2004-07-02T00:00:00	67.05	68.2	67.15	67.35	16873600
588	2004-07-05T00:00:00	67.35	68.55	67.75	68.45	19956700
589	2004-07-06T00:00:00	68.45	68.9	67.8	68	11451300
590	2004-07-07T00:00:00	68	68.6	67.5	68	9870400
591	2004-07-08T00:00:00	68	68.45	67.95	68.35	6981300
592	2004-07-09T00:00:00	68.35	71.95	68.75	71.7	68712100
593	2004-07-12T00:00:00	71.7	73	71.35	71.6	42037600
594	2004-07-13T00:00:00	71.6	72.3	71.3	71.75	17935900
595	2004-07-14T00:00:00	71.75	72.35	71.4	71.5	13297000
596	2004-07-15T00:00:00	71.5	72	70.7	71.3	15027700
597	2004-07-16T00:00:00	71.3	72.05	70.85	71.8	21815400
598	2004-07-19T00:00:00	71.8	72.75	71.35	71.4	13162000
599	2004-07-20T00:00:00	71.4	72.2	70.5	71.85	15749400
600	2004-07-21T00:00:00	71.85	73.05	71.9	72.55	31018200
601	2004-07-22T00:00:00	72.55	73.25	71.8	71.9	21218300
602	2004-07-23T00:00:00	71.9	72.05	71.1	71.35	11799100
603	2004-07-26T00:00:00	71.35	71.65	70.2	70.25	8947300
604	2004-07-27T00:00:00	70.25	71.6	69.7	71.6	22720000
605	2004-07-28T00:00:00	71.6	73.75	71.9	73.55	44034500
606	2004-07-29T00:00:00	73.55	73.75	72.4	72.45	19539700
607	2004-07-30T00:00:00	72.45	72.75	71.1	71.75	11876400
608	2004-08-02T00:00:00	71.75	71.65	70.9	70.9	7211000
609	2004-08-03T00:00:00	70.9	72.4	70.55	71.9	15100600
610	2004-08-04T00:00:00	71.9	72.95	72.1	72.35	16166700
611	2004-08-05T00:00:00	72.35	72.5	71.75	71.95	6324800
612	2004-08-06T00:00:00	71.95	73.05	71.9	72.55	20623800
613	2004-08-09T00:00:00	72.55	73.65	72.25	73.3	21113100
614	2004-08-10T00:00:00	73.3	73.7	72.85	73.15	20338400
615	2004-08-11T00:00:00	73.15	73.65	72.75	73	12915100
616	2004-08-12T00:00:00	73	73.4	72.3	72.35	9341600
617	2004-08-13T00:00:00	72.35	72.75	72.1	72.25	4223500
618	2004-08-16T00:00:00	72.25	72.35	71.7	72	3256200
619	2004-08-17T00:00:00	72	73	71.75	72.9	7078000
620	2004-08-18T00:00:00	72.9	73.6	73.1	73.45	11129400
621	2004-08-19T00:00:00	73.45	74.25	73.1	73.2	28191000
622	2004-08-20T00:00:00	73.2	73.6	72.9	73.15	9537100
623	2004-08-23T00:00:00	73.15	73.55	72.65	72.75	8513600
624	2004-08-24T00:00:00	72.75	72.95	70.35	70.55	29119000
625	2004-08-25T00:00:00	70.55	71.3	70.5	71.1	20202300
626	2004-08-26T00:00:00	71.1	71.6	71.05	71.4	6663200
627	2004-08-27T00:00:00	71.4	71.85	71.3	71.3	9182500
628	2004-08-30T00:00:00	71.3	71.4	69.85	70.4	16049800
629	2004-08-31T00:00:00	70.4	70.75	69.6	70.75	11504700
630	2004-09-01T00:00:00	70.75	71.35	70.6	70.65	15328700
631	2004-09-02T00:00:00	70.65	71.4	70.15	71.35	11220700
632	2004-09-03T00:00:00	71.35	71.55	70.7	70.75	6976600
633	2004-09-06T00:00:00	70.75	70.8	68.5	69	16479500
634	2004-09-07T00:00:00	69	69.6	68.6	69.4	8488400
635	2004-09-08T00:00:00	69.4	70.5	69.9	70	12535100
636	2004-09-09T00:00:00	70	70.3	69.2	69.5	6695100
637	2004-09-10T00:00:00	69.5	69.8	68.9	69.55	7465800
638	2004-09-13T00:00:00	69.55	69.7	67.9	68	6311600
639	2004-09-14T00:00:00	68	68.4	67.4	68.4	8728500
640	2004-09-15T00:00:00	68.4	68.55	67.3	67.6	6722800
641	2004-09-16T00:00:00	67.6	68.7	67.85	68.3	7866800
642	2004-09-17T00:00:00	68.3	69	67.05	67.8	8441700
643	2004-09-20T00:00:00	67.8	68.05	67.1	67.45	3506500
644	2004-09-21T00:00:00	67.45	67.5	65.7	65.75	5930600
645	2004-09-22T00:00:00	65.75	65.8	64	64.3	10057500
646	2004-09-23T00:00:00	64.3	65.25	64.15	65.2	8268400
647	2004-09-24T00:00:00	65.2	68.7	65.25	68.5	23279700
648	2004-09-27T00:00:00	68.5	69.15	68.1	68.55	17876700
649	2004-09-28T00:00:00	68.55	68.75	67.6	67.75	11548200
650	2004-09-29T00:00:00	67.75	69	67.2	68.95	19477600
651	2004-09-30T00:00:00	68.95	69.5	68.75	69.2	19376200
652	2004-10-01T00:00:00	69.2	69.7	68.4	69.2	17245500
653	2004-10-04T00:00:00	69.2	70.4	69.1	70.2	28431300
654	2004-10-05T00:00:00	70.2	70.35	69.6	70.15	15332300
655	2004-10-06T00:00:00	70.15	71.05	70.15	70.7	18343500
656	2004-10-07T00:00:00	70.7	71	70.1	70.4	11645100
657	2004-10-08T00:00:00	70.4	71.4	70.4	70.6	17791400
658	2004-10-11T00:00:00	70.6	71.9	70.55	71.6	25969500
659	2004-10-12T00:00:00	71.6	72.2	71.6	71.7	21278800
660	2004-10-13T00:00:00	71.7	72.45	71.75	71.8	18237600
661	2004-10-14T00:00:00	71.8	72.9	71.7	71.8	31337400
662	2004-10-15T00:00:00	71.8	71.95	71	71.1	8534100
663	2004-10-18T00:00:00	71.1	71.35	70.3	70.45	6493700
664	2004-10-19T00:00:00	70.45	71.25	69.25	71.2	8464000
665	2004-10-20T00:00:00	71.2	71.85	70.8	71.6	13934900
666	2004-10-21T00:00:00	71.6	71.55	70.4	70.6	6888300
667	2004-10-22T00:00:00	70.6	70.95	70.15	70.55	2866000
668	2004-10-25T00:00:00	70.55	72.45	70.85	71.2	31561500
669	2004-10-26T00:00:00	71.2	71.7	70.3	70.6	8629300
670	2004-10-27T00:00:00	70.6	71.1	70.15	70.8	4369500
671	2004-10-28T00:00:00	70.8	71.2	70.35	70.5	4797600
672	2004-10-29T00:00:00	70.5	71	69.7	70.8	6681500
673	2004-11-01T00:00:00	70.8	71.1	69.25	69.55	7667200
674	2004-11-02T00:00:00	69.55	71.25	69.5	71.25	13213700
675	2004-11-03T00:00:00	71.25	71.9	70.7	70.75	16943000
676	2004-11-04T00:00:00	70.75	71.7	71.1	71.4	14832300
677	2004-11-05T00:00:00	71.4	71.7	70.5	71.35	3018200
678	2004-11-08T00:00:00	71.35	71.8	71.1	71.3	3937700
679	2004-11-10T00:00:00	71.3	72.1	71.35	71.85	9455800
680	2004-11-12T00:00:00	71.85	72.3	71.75	72.2	6248500
681	2004-11-18T00:00:00	72.2	72.55	72	72.35	9321400
682	2004-11-19T00:00:00	72.35	73.1	72.4	72.5	17651300
683	2004-11-22T00:00:00	72.5	72.65	71.85	72.3	11303200
684	2004-11-23T00:00:00	72.3	72.55	72.1	72.1	3712600
685	2004-11-24T00:00:00	72.1	72.4	72.05	72.1	3235500
686	2004-11-25T00:00:00	72.1	72.7	72.1	72.6	10397500
687	2004-11-26T00:00:00	72.6	72.9	72.3	72.6	9404400
688	2004-11-29T00:00:00	72.6	72.8	72.35	72.45	2912600
689	2004-11-30T00:00:00	72.45	73	72.25	72.7	15207900
690	2004-12-01T00:00:00	72.7	73	72.6	72.85	9082700
691	2004-12-02T00:00:00	72.85	73	72.25	72.4	3950600
692	2004-12-03T00:00:00	72.4	72.9	72.35	72.85	8523900
693	2004-12-06T00:00:00	72.85	73.75	73.05	73.65	23041300
694	2004-12-07T00:00:00	73.65	75	73.65	74.75	38766400
695	2004-12-08T00:00:00	74.75	75.35	74.2	74.35	25826800
696	2004-12-09T00:00:00	74.35	74.8	74.2	74.25	5741300
697	2004-12-10T00:00:00	74.25	75.6	73.55	74.55	35322300
698	2004-12-13T00:00:00	74.55	75.55	74.85	75.15	17152700
699	2004-12-14T00:00:00	75.15	75.45	74.8	75.15	14438600
700	2004-12-15T00:00:00	75.15	76.3	75.25	76.05	28956800
701	2004-12-16T00:00:00	76.05	77	75.8	76.7	23223000
702	2004-12-17T00:00:00	76.7	76.9	76.1	76.8	12289600
703	2004-12-20T00:00:00	76.8	77.4	76.75	76.85	14001400
704	2004-12-21T00:00:00	76.85	77.3	76.65	76.95	16610500
705	2004-12-22T00:00:00	76.95	78.2	77.2	78	24674800
706	2004-12-23T00:00:00	78	79.7	77.95	78.75	44527300
707	2004-12-24T00:00:00	78.75	79.35	78.15	78.7	14480100
708	2004-12-27T00:00:00	78.7	80.7	79.05	79.65	41189900
709	2004-12-28T00:00:00	79.65	80.15	79.1	79.5	10714200
710	2004-12-29T00:00:00	79.5	80.25	79.5	79.6	7151000
711	2004-12-30T00:00:00	79.6	81.1	79.6	80.3	28544500
712	2004-12-31T00:00:00	80.3	80.95	80.1	80.35	16672400
713	2005-01-03T00:00:00	80.35	81.9	80.25	81.4	27274000
714	2005-01-04T00:00:00	81.4	81.7	80.9	81.3	6333900
715	2005-01-05T00:00:00	81.3	82.5	81.3	81.4	17385600
716	2005-01-06T00:00:00	81.4	84.5	81.6	84.15	46323100
717	2005-01-07T00:00:00	84.15	90.45	83.5	90.45	75483400
718	2005-01-10T00:00:00	90.45	97	92.9	97	43660500
719	2005-01-11T00:00:00	97	98.2	95	96.65	33591400
720	2005-01-12T00:00:00	96.65	96.95	94.25	94.7	12591300
721	2005-01-13T00:00:00	94.7	96.7	92.55	93.6	48670700
722	2005-01-14T00:00:00	93.6	99.1	93	97.95	69198000
723	2005-01-17T00:00:00	97.95	100.05	97.6	98.8	48832000
724	2005-01-18T00:00:00	98.8	99	97.5	98.25	17599900
725	2005-01-19T00:00:00	98.25	99.1	97.85	98.1	17492300
726	2005-01-24T00:00:00	98.1	99.25	98	98.45	14208900
727	2005-01-25T00:00:00	98.45	100.45	98.55	99.4	33973900
728	2005-01-26T00:00:00	99.4	101	98.1	99.65	34178800
729	2005-01-27T00:00:00	99.65	100.25	98.45	98.6	9424200
730	2005-01-28T00:00:00	98.6	98.85	94	96.25	12011100
731	2005-01-31T00:00:00	96.25	97.55	95.6	95.85	11521800
732	2005-02-01T00:00:00	95.85	103	97	103	63648800
733	2005-02-02T00:00:00	103	103.85	100.9	101.4	31160800
734	2005-02-03T00:00:00	101.4	104.1	101	103.3	31670100
735	2005-02-04T00:00:00	103.3	106.7	102.05	104.2	71768100
736	2005-02-07T00:00:00	104.2	105.4	103.4	104.65	10763400
737	2005-02-08T00:00:00	104.65	106.9	104.5	105.05	24397000
738	2005-02-09T00:00:00	105.05	105.9	103.6	105	10349600
739	2005-02-10T00:00:00	105	108.15	104.8	107.05	52242900
740	2005-02-11T00:00:00	107.05	109.9	107.55	109.55	38358600
741	2005-02-14T00:00:00	109.55	111.8	109	111.75	33528100
742	2005-02-15T00:00:00	111.75	112.45	110.9	111.7	16880900
743	2005-02-16T00:00:00	111.7	117.1	111.4	115.6	49501800
744	2005-02-17T00:00:00	115.6	118.7	116.2	117	27718000
745	2005-02-18T00:00:00	117	119.9	116.05	119.8	41451800
746	2005-02-21T00:00:00	119.8	123.45	119.25	123.35	45063200
747	2005-02-22T00:00:00	123.35	130.9	121.5	127.5	78402500
748	2005-02-23T00:00:00	127.5	135.25	126.7	134.4	77686400
749	2005-02-24T00:00:00	134.4	137	129.6	134	43555800
750	2005-02-25T00:00:00	134	137.4	132.5	134	34343700
751	2005-02-28T00:00:00	134	139.25	133.75	138.4	69299200
752	2005-03-01T00:00:00	138.4	140.5	138.75	138.75	35210700
753	2005-03-02T00:00:00	138.75	141.5	137	138	48320700
754	2005-03-03T00:00:00	138	142	137.5	141.5	35210800
755	2005-03-04T00:00:00	141.5	145.5	142.5	144.3	45036900
756	2005-03-07T00:00:00	144.3	146.5	142.9	143.15	19900200
757	2005-03-08T00:00:00	143.15	149.4	142.35	148.75	59630300
758	2005-03-09T00:00:00	148.75	159.35	148.75	157.2	81291000
759	2005-03-10T00:00:00	157.2	162.8	153	156.8	49826000
760	2005-03-11T00:00:00	156.8	161.6	153.05	155.95	26434800
761	2005-03-14T00:00:00	155.95	160.5	156.5	159.5	29806800
762	2005-03-15T00:00:00	159.5	162.5	158	161.75	34335700
763	2005-03-16T00:00:00	161.75	166.1	157.5	161	48176300
764	2005-03-17T00:00:00	161	161.75	152.95	152.95	16566600
765	2005-03-18T00:00:00	152.95	157.2	145.35	145.35	33240100
766	2005-03-21T00:00:00	145.35	139.25	138.1	138.1	1387200
767	2005-03-22T00:00:00	138.1	131.2	131.2	131.2	149000
768	2005-03-24T00:00:00	131.2	124.65	124.65	124.65	910600
769	2005-03-25T00:00:00	124.65	118.45	118.45	118.45	65600
770	2005-03-28T00:00:00	118.45	112.55	112.55	112.55	85400
771	2005-03-29T00:00:00	112.55	116	106.95	113.8	35134600
772	2005-03-30T00:00:00	113.8	122.3	116.25	122	16935100
773	2005-03-31T00:00:00	122	127.9	115.9	115.9	18622500
774	2005-04-01T00:00:00	115.9	116.5	110.15	114.6	14152800
775	2005-04-04T00:00:00	114.6	123.15	116.25	123.15	9405800
776	2005-04-05T00:00:00	123.15	129.85	120	121.55	14561400
777	2005-04-06T00:00:00	121.55	124.9	116.95	119.9	12535300
778	2005-04-07T00:00:00	119.9	122.5	117.85	120.5	9977200
779	2005-04-08T00:00:00	120.5	121.25	118	118.25	1322800
780	2005-04-11T00:00:00	118.25	121.9	112.35	112.35	822700
781	2005-04-12T00:00:00	112.35	106.75	106.75	106.75	251900
782	2005-04-13T00:00:00	106.75	114.5	101.45	113	6132000
783	2005-04-14T00:00:00	113	121	113.05	120	3654400
784	2005-04-15T00:00:00	98.75	106.15	101.1	106.15	11317400
785	2005-04-18T00:00:00	106.15	110.25	100.85	100.85	29552000
786	2005-04-19T00:00:00	100.85	103.5	95.85	95.85	10202300
787	2005-04-20T00:00:00	95.85	97.4	91.1	95	17574700
788	2005-04-21T00:00:00	95	99.5	94.55	95.5	13042500
789	2005-04-25T00:00:00	95.5	98.9	93.5	94	8221100
790	2005-04-26T00:00:00	94	95.8	92.4	95.5	7917900
791	2005-04-27T00:00:00	95.5	98.5	95.5	98	18091400
792	2005-04-28T00:00:00	98	101	97.5	97.75	29329300
793	2005-04-29T00:00:00	97.75	99	95	96.7	10257800
794	2005-05-02T00:00:00	96.7	98.3	91.9	91.9	8557300
795	2005-05-03T00:00:00	91.9	94	89.5	93.75	13107700
796	2005-05-04T00:00:00	93.75	94.75	92.4	92.55	6578100
797	2005-05-05T00:00:00	92.55	96	91.7	95.9	11897600
798	2005-05-06T00:00:00	95.9	97.15	94.4	95.4	13174500
799	2005-05-09T00:00:00	95.4	99.4	94.15	99.05	23857900
800	2005-05-10T00:00:00	99.05	99.5	97.2	97.25	13883200
801	2005-05-11T00:00:00	97.25	99.1	96.85	98.6	16612000
802	2005-05-12T00:00:00	98.6	99.7	94.6	95.25	22595900
803	2005-05-13T00:00:00	95.25	97.1	95.5	95.9	5782800
804	2005-05-16T00:00:00	95.9	97.5	94.65	96.25	14302200
805	2005-05-17T00:00:00	96.25	97.25	96.25	97.1	9336300
806	2005-05-18T00:00:00	97.1	97.75	96	96.6	10251100
807	2005-05-19T00:00:00	96.6	97.65	96.25	97.05	7134100
808	2005-05-20T00:00:00	97.05	97.75	94.6	94.95	10892100
809	2005-05-23T00:00:00	94.95	94	90.25	90.25	5253600
810	2005-05-24T00:00:00	90.25	92	86	91.5	11484300
811	2005-05-25T00:00:00	91.5	93.2	89.7	91	7331000
812	2005-05-26T00:00:00	91	91.75	86.45	86.45	5236200
813	2005-05-27T00:00:00	86.45	87.5	82.8	84.5	9241600
814	2005-05-30T00:00:00	84.5	88.7	84.5	88.7	7158000
815	2005-05-31T00:00:00	88.7	92.95	87.55	92.2	24093400
816	2005-06-01T00:00:00	92.2	96.4	92.8	94.15	25192900
817	2005-06-02T00:00:00	94.15	98.85	96.25	98.85	24853500
818	2005-06-03T00:00:00	98.85	99.9	96.25	96.5	20698900
819	2005-06-06T00:00:00	96.5	98	91.7	96.25	21034700
820	2005-06-07T00:00:00	96.25	101.05	99.7	101.05	24897800
821	2005-06-08T00:00:00	101.05	101.95	96	98.8	32139600
822	2005-06-09T00:00:00	98.8	100.75	98.9	100	16354700
823	2005-06-10T00:00:00	100	102.7	99.4	101	42159200
824	2005-06-13T00:00:00	101	103.7	101	101.5	29321300
825	2005-06-14T00:00:00	101.5	102	99.5	99.85	15452400
826	2005-06-15T00:00:00	99.85	103.15	100.65	102.95	30424600
827	2005-06-16T00:00:00	102.95	103.85	100.5	101.5	27170100
828	2005-06-17T00:00:00	101.5	102.4	100.3	101.1	17133500
829	2005-06-20T00:00:00	101.1	106.15	102.5	106.15	42418600
830	2005-06-21T00:00:00	106.15	107	103.65	104.5	31417500
831	2005-06-22T00:00:00	104.5	105.4	102.9	103	11379300
832	2005-06-23T00:00:00	103	103.75	99.85	103.2	16973600
833	2005-06-24T00:00:00	103.2	105.95	103.25	105.7	32482900
834	2005-06-27T00:00:00	105.7	106.15	104	104.5	12015600
835	2005-06-28T00:00:00	104.5	106.35	104.5	105.85	16079700
836	2005-06-29T00:00:00	105.85	109.2	104.75	108.45	45795000
837	2005-06-30T00:00:00	108.45	108.8	106.5	107.95	25553800
838	2005-07-01T00:00:00	107.95	109.9	107.3	109.35	36904300
839	2005-07-04T00:00:00	109.35	109.6	106.75	107.35	18343800
840	2005-07-05T00:00:00	107.35	108.15	105.65	107.75	7834200
841	2005-07-06T00:00:00	107.75	109.2	106.55	107.75	15196800
842	2005-07-07T00:00:00	107.75	109	107.7	108.2	7645900
843	2005-07-08T00:00:00	108.2	110.2	107.25	109.8	26087100
844	2005-07-11T00:00:00	109.8	110.9	108.15	108.4	20237100
845	2005-07-12T00:00:00	108.4	108.9	106.8	107.5	9169700
846	2005-07-13T00:00:00	107.5	108.25	106.75	107.05	4607200
847	2005-07-14T00:00:00	107.05	107.85	106.85	107.1	3487000
848	2005-07-15T00:00:00	107.1	108.8	106.6	108.45	9345400
849	2005-07-18T00:00:00	108.45	108.4	107	107	6749500
850	2005-07-19T00:00:00	107	107.5	104.55	107.5	14817200
851	2005-07-20T00:00:00	107.5	108.4	106.5	108	11897800
852	2005-07-21T00:00:00	108	109.05	107.15	107.8	12495200
853	2005-07-22T00:00:00	107.8	108.45	106.5	107.55	8176400
854	2005-07-25T00:00:00	107.55	108.3	106.75	106.9	5283600
855	2005-07-26T00:00:00	106.9	107	105.3	106.6	7046700
856	2005-07-27T00:00:00	106.6	106.85	105.5	105.5	4742700
857	2005-07-28T00:00:00	105.5	106.7	105.55	105.75	4068700
858	2005-07-29T00:00:00	105.75	106.65	104.75	105.65	10756000
859	2005-08-01T00:00:00	105.65	106.65	105.75	106.2	3712300
860	2005-08-02T00:00:00	106.2	107.9	106.1	107.5	9880300
861	2005-08-03T00:00:00	107.5	109.2	107.5	108.1	16768200
862	2005-08-04T00:00:00	108.1	108.7	107	107.15	10368300
863	2005-08-05T00:00:00	107.15	108.9	105.7	108.75	17384500
864	2005-08-08T00:00:00	108.75	109.9	106.5	107.1	18663100
865	2005-08-09T00:00:00	107.1	108.5	106.25	106.85	11184500
866	2005-08-10T00:00:00	106.85	107.5	101.65	103.35	9332300
867	2005-08-11T00:00:00	103.35	104	101.2	101.55	9416900
868	2005-08-12T00:00:00	101.55	102.3	96.5	100.8	19228100
869	2005-08-15T00:00:00	100.8	101.3	97.75	98.4	8822700
870	2005-08-16T00:00:00	98.4	99.95	97.4	99.35	6904900
871	2005-08-17T00:00:00	99.35	100.2	99	99.65	3175400
872	2005-08-19T00:00:00	99.65	103.8	100.75	102.8	9804700
873	2005-08-22T00:00:00	102.8	107.6	106.15	107.55	15701300
874	2005-08-23T00:00:00	107.55	107.7	105.6	105.85	8945200
875	2005-08-24T00:00:00	105.85	106.25	105	105.4	7941700
876	2005-08-25T00:00:00	105.4	106.8	105.55	105.7	10557800
877	2005-08-26T00:00:00	105.7	107.95	105.8	107.7	26761100
878	2005-08-29T00:00:00	107.7	112.85	106.9	112.5	60956900
879	2005-08-30T00:00:00	112.5	118.1	112.7	118.1	74862000
880	2005-08-31T00:00:00	118.1	122.4	118.4	119	43232200
881	2005-09-01T00:00:00	119	120.6	117.1	117.5	22210700
882	2005-09-02T00:00:00	117.5	119.9	117.5	118.5	21660800
883	2005-09-05T00:00:00	118.5	122.1	118.25	120.4	36062700
884	2005-09-06T00:00:00	120.4	124.1	118.5	123.35	47668600
885	2005-09-07T00:00:00	123.35	125.65	122.6	122.6	45260700
886	2005-09-08T00:00:00	122.6	126.4	121.75	125.05	48191000
887	2005-09-09T00:00:00	125.05	126.8	125	126.2	30737100
888	2005-09-12T00:00:00	126.2	127.5	124.75	124.75	18211800
889	2005-09-13T00:00:00	124.75	128.5	124.3	128.25	32865900
890	2005-09-14T00:00:00	128.25	128.8	127.4	127.6	18370700
891	2005-09-15T00:00:00	127.6	129.95	127.55	128.5	31358800
892	2005-09-16T00:00:00	128.5	131.2	128.25	129.9	49309000
893	2005-09-19T00:00:00	129.9	133.9	128.5	133.7	54623500
894	2005-09-20T00:00:00	133.7	134.7	133	133.7	19811900
895	2005-09-21T00:00:00	133.7	138	133.65	138	39972300
896	2005-09-22T00:00:00	138	141.5	136.6	138.2	50376500
897	2005-09-23T00:00:00	138.2	140.9	137.2	140.5	41957800
898	2005-09-26T00:00:00	140.5	142.85	138.95	142.3	37137600
899	2005-09-27T00:00:00	142.3	143	141.35	142.25	27515000
900	2005-09-28T00:00:00	142.25	142.9	138.6	139.5	21089700
901	2005-09-29T00:00:00	139.5	144.05	139.15	141.1	43950100
902	2005-09-30T00:00:00	141.1	145.5	141.15	145.45	42264200
903	2005-10-03T00:00:00	145.45	152.7	145.8	152.7	65159400
904	2005-10-04T00:00:00	152.7	159.75	153.25	156.95	54337200
905	2005-10-05T00:00:00	156.95	161.3	157.35	158.5	44419300
906	2005-10-06T00:00:00	158.5	160.7	156.6	157.5	22354100
907	2005-10-07T00:00:00	157.5	159	154.3	158.75	20904000
908	2005-10-10T00:00:00	158.75	161.85	156.6	158.75	33321600
909	2005-10-11T00:00:00	158.75	166.65	159.55	166.65	63944500
910	2005-10-12T00:00:00	166.65	168.65	164.65	165.95	28833900
911	2005-10-13T00:00:00	165.95	168.5	164.1	165.4	22230200
912	2005-10-14T00:00:00	165.4	168.4	165.4	165.55	26523000
913	2005-10-17T00:00:00	165.55	171.4	167.75	168	29928600
914	2005-10-18T00:00:00	168	169.8	159.6	159.6	29907500
915	2005-10-19T00:00:00	159.6	163.2	154.5	161.8	31060900
916	2005-10-20T00:00:00	161.8	163.35	153.75	153.75	17663100
917	2005-10-21T00:00:00	153.75	150.7	146.1	146.1	9461900
918	2005-10-24T00:00:00	146.1	153.4	141.25	153.4	29158800
919	2005-10-25T00:00:00	153.4	157.1	145.75	146.25	22160600
920	2005-10-26T00:00:00	146.25	147.25	138.95	138.95	9225500
921	2005-10-27T00:00:00	138.95	145.85	138	145.85	15238500
922	2005-10-31T00:00:00	145.85	153.1	143.25	153.1	23729800
923	2005-11-02T00:00:00	153.1	160.75	157	160.75	13150700
924	2005-11-07T00:00:00	160.75	168.75	158.5	166.5	44616100
925	2005-11-08T00:00:00	166.5	166.4	160.15	161.95	19444700
926	2005-11-10T00:00:00	161.95	165.8	162.6	164	23959500
927	2005-11-11T00:00:00	164	168.9	162.1	167.2	47626400
928	2005-11-14T00:00:00	167.2	168.75	166.6	167	14801200
929	2005-11-15T00:00:00	167	169.75	165.9	169.4	36815000
930	2005-11-16T00:00:00	169.4	172.15	167	167.5	37095000
931	2005-11-17T00:00:00	167.5	167.95	164.75	166.4	19138200
932	2005-11-18T00:00:00	166.4	169.5	166.25	167.8	20783300
933	2005-11-21T00:00:00	167.8	172.9	169.05	172.65	39795200
934	2005-11-22T00:00:00	172.65	173.4	171.05	171.35	15615800
935	2005-11-23T00:00:00	171.35	179.6	173.25	178.25	57132900
936	2005-11-24T00:00:00	178.25	187.15	178.5	187.15	56211900
937	2005-11-25T00:00:00	187.15	191.4	180	182.75	44894800
938	2005-11-28T00:00:00	182.75	184.75	179.5	183.75	32039300
939	2005-11-29T00:00:00	183.75	186	181.2	182.7	25806000
940	2005-11-30T00:00:00	182.7	182.9	176.7	181.4	35109400
941	2005-12-01T00:00:00	181.4	185	179.1	184.45	44833000
942	2005-12-02T00:00:00	184.45	187.4	182.6	184.4	41227800
943	2005-12-05T00:00:00	184.4	186.45	184.6	185.4	13129200
944	2005-12-06T00:00:00	185.4	188.2	185.4	187.95	31851700
945	2005-12-07T00:00:00	187.95	191.95	188.6	191.8	54618600
946	2005-12-08T00:00:00	191.8	191.75	188.85	189.75	18704700
947	2005-12-09T00:00:00	189.75	191.65	186.6	188	15561200
948	2005-12-12T00:00:00	188	188.7	185.4	187.5	7986300
949	2005-12-13T00:00:00	187.5	189.25	186.3	186.75	13713500
950	2005-12-14T00:00:00	186.75	188.9	183.25	188.55	33001000
951	2005-12-15T00:00:00	188.55	192	187.6	191.85	35319100
952	2005-12-16T00:00:00	191.85	198.35	192.5	195.8	54508700
953	2005-12-19T00:00:00	195.8	197.1	191.3	193.25	16985200
954	2005-12-20T00:00:00	193.25	201.85	188.9	201.5	50428200
955	2005-12-21T00:00:00	201.5	203.6	198.2	199	28635100
956	2005-12-22T00:00:00	199	200.25	196	197.35	22756900
957	2005-12-23T00:00:00	197.35	198.9	196.1	198	17311200
958	2005-12-26T00:00:00	198	199.25	196.1	196.3	10298500
959	2005-12-27T00:00:00	196.3	198.9	195.8	197.85	11608500
960	2005-12-28T00:00:00	197.85	201.8	197.5	198.5	24715000
961	2005-12-29T00:00:00	198.5	199.2	197.25	197.75	8766400
962	2005-12-30T00:00:00	197.75	200.2	198.25	199.45	14312300
963	2006-01-02T00:00:00	199.45	205.3	199	205.05	39639200
964	2006-01-03T00:00:00	205.05	207.4	204.8	205.95	19302900
965	2006-01-04T00:00:00	205.95	208.35	205.6	206.6	17598600
966	2006-01-05T00:00:00	206.6	211.25	206.95	210.2	31850000
967	2006-01-06T00:00:00	210.2	218.25	210.1	216.75	60415000
968	2006-01-09T00:00:00	216.75	227	216.95	226	62143600
969	2006-01-16T00:00:00	226	232.1	228	230	37991900
970	2006-01-17T00:00:00	230	233	228	230.5	31748000
971	2006-01-18T00:00:00	230.5	235.45	228.3	231.35	44068300
972	2006-01-19T00:00:00	231.35	233.2	229	229.3	16213900
973	2006-01-20T00:00:00	229.3	233.75	230.9	231.4	31831000
974	2006-01-23T00:00:00	231.4	242.95	231.6	242.95	50828100
975	2006-01-24T00:00:00	242.95	245.25	230.85	230.85	36127500
976	2006-01-25T00:00:00	230.85	236.5	223.5	236.25	28942800
977	2006-01-26T00:00:00	236.25	237.4	229.75	233.05	34185300
978	2006-01-27T00:00:00	233.05	242.45	233.5	240	51903200
979	2006-01-30T00:00:00	240	248.55	241.2	245.95	45946300
980	2006-01-31T00:00:00	245.95	257.8	244.45	254.9	57793000
981	2006-02-01T00:00:00	254.9	262.5	242.2	256.45	46998400
982	2006-02-02T00:00:00	256.45	259	252	254.4	19577400
983	2006-02-03T00:00:00	254.4	262	252.1	259.15	31682200
984	2006-02-06T00:00:00	259.15	261.3	253.35	253.5	17125000
985	2006-02-07T00:00:00	253.5	264.9	253.95	263.6	60805600
986	2006-02-10T00:00:00	263.6	273.75	264.5	268	39680400
987	2006-02-13T00:00:00	268	273.4	264.5	270.3	24599400
988	2006-02-14T00:00:00	270.3	270.3	256.8	257.4	22456000
989	2006-02-15T00:00:00	257.4	268.6	257.5	268.5	22658500
990	2006-02-16T00:00:00	268.5	272.95	263	263.05	35589200
991	2006-02-17T00:00:00	263.05	274	263.1	273	36066800
992	2006-02-20T00:00:00	273	284.4	276	282.35	39161300
993	2006-02-21T00:00:00	282.35	285.65	276	277.6	19760700
994	2006-02-22T00:00:00	277.6	291.45	274	291.45	47587200
995	2006-02-23T00:00:00	291.45	300.45	290.1	294.8	40885100
996	2006-02-24T00:00:00	294.8	309.3	293	307.6	66039600
997	2006-02-27T00:00:00	307.6	319	304	314.5	47786500
998	2006-02-28T00:00:00	314.5	330.2	314	330.2	51129000
999	2006-03-01T00:00:00	330.2	339.65	313.7	331	48679500
1000	2006-03-02T00:00:00	331	332	315	315.2	29944900
1001	2006-03-03T00:00:00	315.2	318	305.2	308.45	28522500
1002	2006-03-06T00:00:00	308.45	311	293.05	293.05	28651300
1003	2006-03-07T00:00:00	293.05	306	281	305.4	36164700
1004	2006-03-08T00:00:00	305.4	307.9	290.15	290.15	18791100
1005	2006-03-09T00:00:00	290.15	291.8	275.65	288.9	31259100
1006	2006-03-10T00:00:00	288.9	291	274.5	274.5	21429900
1007	2006-03-13T00:00:00	274.5	277	260.8	260.8	18263000
1008	2006-03-14T00:00:00	260.8	273.3	247.8	273.3	35883700
1009	2006-03-15T00:00:00	273.3	278.2	260.5	263	36041700
1010	2006-03-16T00:00:00	263	270.7	258.1	266.6	28761600
1011	2006-03-17T00:00:00	266.6	271.25	262.5	264.6	25091900
1012	2006-03-20T00:00:00	264.6	277.8	269.05	277.8	24624300
1013	2006-03-21T00:00:00	277.8	289.85	279.5	284.45	22880600
1014	2006-03-22T00:00:00	284.45	289.05	276.3	280.5	26603700
1015	2006-03-24T00:00:00	280.5	282.7	274.5	276.5	11345300
1016	2006-03-27T00:00:00	276.5	283.55	274.4	280.35	23853300
1017	2006-03-28T00:00:00	280.35	286.5	282	284.85	23370400
1018	2006-03-29T00:00:00	284.85	290.95	281.05	284.1	40878800
1019	2006-03-30T00:00:00	284.1	285.5	280.5	283.5	12352200
1020	2006-03-31T00:00:00	283.5	287.4	281.45	282.5	14196800
1021	2006-04-03T00:00:00	282.5	285.15	279	284.15	12654500
1022	2006-04-04T00:00:00	284.15	290.25	285.5	287.6	29420100
1023	2006-04-05T00:00:00	287.6	292.35	287.5	290.9	22943400
1024	2006-04-06T00:00:00	290.9	292.5	286.2	290.5	21449800
1025	2006-04-07T00:00:00	290.5	305	290.6	305	11850100
1026	2006-04-10T00:00:00	305	313.5	307.9	309.9	5533500
1027	2006-04-13T00:00:00	309.9	311.8	304	307.5	4841900
1028	2006-04-14T00:00:00	307.5	314.5	306.5	313.95	2278700
1029	2006-04-17T00:00:00	259.54	268.8	257.55	268	18903800
1030	2006-04-18T00:00:00	268	274.65	268.15	269.75	27067900
1031	2006-04-19T00:00:00	269.75	273.75	257	266.25	13468400
1032	2006-04-20T00:00:00	266.25	270.7	266	268.5	14132400
1033	2006-04-21T00:00:00	268.5	269.45	259.6	265.1	10628900
1034	2006-04-24T00:00:00	265.1	266.5	259	259.85	5632800
1035	2006-04-25T00:00:00	259.85	272.8	256	272	29667900
1036	2006-04-26T00:00:00	272	279.8	271.5	273	48541900
1037	2006-04-27T00:00:00	273	275.5	267	268.5	20433700
1038	2006-04-28T00:00:00	268.5	268.25	255.1	256	15415700
1039	2006-05-02T00:00:00	256	266.85	250.65	266.5	25326500
1040	2006-05-03T00:00:00	266.5	270.95	266.5	269	26044300
1041	2006-05-04T00:00:00	269	271.35	265	271.15	20461800
1042	2006-05-05T00:00:00	271.15	283.4	267	281.2	77992600
1043	2006-05-08T00:00:00	281.2	284.75	278.5	281.2	45553700
1044	2006-05-09T00:00:00	281.2	284.2	275.15	278	32499500
1045	2006-05-10T00:00:00	278	280	272.05	275	26175600
1046	2006-05-11T00:00:00	275	275.7	267.15	271.15	23588400
1047	2006-05-12T00:00:00	271.15	279.3	267.5	271.95	32277500
1048	2006-05-15T00:00:00	271.95	271.55	258.4	258.5	19204400
1049	2006-05-16T00:00:00	258.5	261.5	245.6	245.6	18704800
1050	2006-05-17T00:00:00	245.6	257.85	244	257.85	24680700
1051	2006-05-18T00:00:00	257.85	259.75	245	245	29877900
1052	2006-05-19T00:00:00	245	248.8	237.15	246.75	22555900
1053	2006-05-22T00:00:00	246.75	254.25	245.1	252.45	31775500
1054	2006-05-23T00:00:00	252.45	253	247.6	248.55	12965100
1055	2006-05-24T00:00:00	248.55	254.5	248.5	254.35	23722600
1056	2006-05-25T00:00:00	254.35	257.8	253.6	255.35	40613400
1057	2006-05-26T00:00:00	255.35	256	242.6	242.6	21273400
1058	2006-05-29T00:00:00	242.6	244.6	230.5	230.5	15233000
1059	2006-05-30T00:00:00	230.5	225.5	207.5	215	25896200
1060	2006-05-31T00:00:00	215	220.8	204.25	204.25	20500200
1061	2006-06-01T00:00:00	204.25	213.7	201	212	24437600
1062	2006-06-02T00:00:00	212	219.7	203.95	216	39801000
1063	2006-06-05T00:00:00	216	220.9	214.1	217.5	15161300
1064	2006-06-06T00:00:00	217.5	226.45	208.1	218.45	32244400
1065	2006-06-07T00:00:00	218.45	219.7	207.55	207.75	15233000
1066	2006-06-08T00:00:00	207.75	207.35	197.4	197.4	14426100
1067	2006-06-09T00:00:00	197.4	205.2	187.55	196.95	21403300
1068	2006-06-12T00:00:00	196.95	201.45	193.2	195	9101900
1069	2006-06-13T00:00:00	195	195.9	185.25	185.25	7869000
1070	2006-06-14T00:00:00	185.25	185.7	166.75	166.75	11566800
1071	2006-06-15T00:00:00	166.75	175.05	158.45	175.05	14827500
1072	2006-06-16T00:00:00	175.05	183.8	177.6	183.8	9766700
1073	2006-06-19T00:00:00	183.8	192.95	188.75	192.95	7531500
1074	2006-06-20T00:00:00	192.95	202.55	190.6	202.55	14168500
1075	2006-06-21T00:00:00	202.55	212.65	200.15	210.05	30368900
1076	2006-06-22T00:00:00	210.05	220.55	209.1	219.5	33095500
1077	2006-06-23T00:00:00	219.5	225.75	208.55	208.55	31113300
1078	2006-06-26T00:00:00	208.55	216.4	198.15	198.15	14852400
1079	2006-06-27T00:00:00	198.15	195.5	188.25	188.25	10613700
1080	2006-06-28T00:00:00	188.25	197.65	180.1	197.65	27017800
1081	2006-06-29T00:00:00	197.65	207.5	201	207.5	7971000
1082	2006-06-30T00:00:00	207.5	217.85	211.05	215.5	20887900
1083	2006-07-03T00:00:00	215.5	215.3	204.75	206	15454400
1084	2006-07-04T00:00:00	206	216.3	204.6	216.3	17241700
1085	2006-07-05T00:00:00	216.3	227.1	218.2	227.1	30337200
1086	2006-07-06T00:00:00	227.1	232.5	224	225.75	28509200
1087	2006-07-07T00:00:00	225.75	229.5	224	225.5	17579800
1088	2006-07-10T00:00:00	225.5	228.25	214.25	215.25	16790700
1089	2006-07-11T00:00:00	215.25	224.7	212.75	223	19467900
1090	2006-07-12T00:00:00	223	230.45	221.25	226.25	29830900
1091	2006-07-13T00:00:00	226.25	229.35	221.5	222.25	28541200
1092	2006-07-14T00:00:00	222.25	226.25	218.6	225.75	20579800
1093	2006-07-17T00:00:00	225.75	224.45	219	220	11415900
1094	2006-07-18T00:00:00	220	229.75	221	229.4	21333200
1095	2006-07-19T00:00:00	229.4	228.4	221.5	224.5	22285900
1096	2006-07-20T00:00:00	224.5	229.3	216.1	221.1	25376200
1097	2006-07-21T00:00:00	221.1	225.35	219.1	221.95	11306500
1098	2006-07-24T00:00:00	221.95	225.65	222.9	224.45	11447200
1099	2006-07-25T00:00:00	224.45	227.05	224	224.6	15434500
1100	2006-07-26T00:00:00	224.6	225.6	222.8	223.1	6481700
1101	2006-07-27T00:00:00	223.1	228.3	223	225.1	21047800
1102	2006-07-28T00:00:00	225.1	226.8	222	224	14661400
1103	2006-07-31T00:00:00	224	227.45	224.75	225.4	9687100
1104	2006-08-01T00:00:00	225.4	234.5	224.1	231.5	33003900
1105	2006-08-02T00:00:00	231.5	236	231	231.3	16416500
1106	2006-08-03T00:00:00	231.3	236.25	233.25	233.45	15666900
1107	2006-08-04T00:00:00	233.45	240.7	235.7	239.55	29308500
1108	2006-08-07T00:00:00	239.55	241.55	236.75	237.55	8595900
1109	2006-08-08T00:00:00	237.55	239.9	236.7	237.85	8965000
1110	2006-08-09T00:00:00	237.85	241.5	227	232.45	15737600
1111	2006-08-10T00:00:00	232.45	236.4	224	235.2	20011500
1112	2006-08-11T00:00:00	235.2	235.85	225.6	231.45	16986500
1113	2006-08-15T00:00:00	231.45	232.9	226.7	227.5	5857000
1114	2006-08-16T00:00:00	227.5	236.95	227	235.85	15997200
1115	2006-08-17T00:00:00	235.85	237.9	232.05	232.9	13459200
1116	2006-08-18T00:00:00	232.9	235.65	232.1	233.5	7980500
1117	2006-08-21T00:00:00	233.5	234.65	227.4	229.4	8217700
1118	2006-08-22T00:00:00	229.4	230.9	217.95	222.95	10694400
1119	2006-08-23T00:00:00	222.95	227.5	220.25	225.9	11358600
1120	2006-08-24T00:00:00	225.9	226.9	214.65	214.65	7467500
1121	2006-08-25T00:00:00	214.65	215.85	203.95	205.7	16031800
1122	2006-08-28T00:00:00	205.7	215.95	198.5	215.95	12931400
1123	2006-08-29T00:00:00	215.95	224.75	214.75	222.5	22364900
1124	2006-08-30T00:00:00	222.5	227.9	221.4	223.6	21800700
1125	2006-08-31T00:00:00	223.6	225.9	220.1	224.1	8523000
1126	2006-09-01T00:00:00	224.1	226.5	223.05	226	9303900
1127	2006-09-04T00:00:00	226	231.45	227.6	228.5	23385200
1128	2006-09-05T00:00:00	228.5	231.6	223.5	228.5	19845000
1129	2006-09-06T00:00:00	228.5	231.85	226.55	231.85	12741900
1130	2006-09-07T00:00:00	231.85	232.5	224	224	7452100
1131	2006-09-08T00:00:00	224	228.85	222.25	228.65	11408700
1132	2006-09-11T00:00:00	228.65	229.75	224.1	224.5	5781300
1133	2006-09-12T00:00:00	224.5	235.55	229.3	234.9	15714200
1134	2006-09-13T00:00:00	234.9	236	228	228.7	12444300
1135	2006-09-14T00:00:00	228.7	232.9	226.5	229.95	13291800
1136	2006-09-15T00:00:00	229.95	232.4	227.6	228.3	8917100
1137	2006-09-18T00:00:00	228.3	230.3	225.15	226.7	4134200
1138	2006-09-19T00:00:00	226.7	228.85	223.8	227.6	7070600
1139	2006-09-20T00:00:00	227.6	234	227.5	233.45	18513100
1140	2006-09-21T00:00:00	233.45	238.8	234.6	237.5	26352000
1141	2006-09-22T00:00:00	237.5	247.4	237.5	246.75	50523900
1142	2006-09-25T00:00:00	246.75	251.9	242.1	244.65	31594600
1143	2006-09-26T00:00:00	244.65	245.8	241	245.15	10532700
1144	2006-09-27T00:00:00	245.15	248.9	245.1	247.9	16118800
1145	2006-09-28T00:00:00	247.9	255.8	246.3	254.85	36875400
1146	2006-09-29T00:00:00	254.85	257.7	252.25	253.25	12328700
1147	2006-10-02T00:00:00	253.25	257.75	253.6	256	16515600
1148	2006-10-03T00:00:00	256	259.7	254.3	258	27076200
1149	2006-10-04T00:00:00	258	265.7	257.95	265.6	30269500
1150	2006-10-05T00:00:00	265.6	276.55	266.75	276	32532300
1151	2006-10-06T00:00:00	276	277.9	271.5	271.5	19078600
1152	2006-10-09T00:00:00	271.5	273.65	265.25	267	13101900
1153	2006-10-10T00:00:00	267	269.85	263.5	268.25	13818000
1154	2006-10-11T00:00:00	268.25	273.9	267.25	268	20022900
1155	2006-10-12T00:00:00	268	268.4	265.1	267.1	6405300
1156	2006-10-13T00:00:00	267.1	270.9	267.3	268.95	10307900
1157	2006-10-16T00:00:00	268.95	271.45	267.1	270.2	7900800
1158	2006-10-17T00:00:00	270.2	279.9	271	279.9	26611000
1159	2006-10-18T00:00:00	279.9	289.5	280	286.45	32328900
1160	2006-10-19T00:00:00	286.45	295.9	282.55	293.45	40462600
1161	2006-10-30T00:00:00	293.45	297	291	293.6	26508900
1162	2006-10-31T00:00:00	293.6	294.7	284.6	285	28543000
1163	2006-11-01T00:00:00	285	285.5	271.75	274.5	25005400
1164	2006-11-02T00:00:00	274.5	279.5	272.6	275.25	15085200
1165	2006-11-03T00:00:00	275.25	288.25	281.55	288	24235700
1166	2006-11-06T00:00:00	288	289.7	274.15	274.15	19219600
1167	2006-11-07T00:00:00	274.15	275.6	262	271	20417000
1168	2006-11-08T00:00:00	271	272	263.5	269	14056000
1169	2006-11-10T00:00:00	269	266.85	255.6	256	12722200
1170	2006-11-13T00:00:00	256	261.3	251.4	256.6	12887900
1171	2006-11-14T00:00:00	256.6	267.8	255	265.8	17058400
1172	2006-11-15T00:00:00	265.8	266.75	259.5	260.15	10923200
1173	2006-11-16T00:00:00	260.15	265.9	256	264.5	11344700
1174	2006-11-17T00:00:00	264.5	270.3	261.05	263	17447500
1175	2006-11-20T00:00:00	263	263.85	257.25	258	7422700
1176	2006-11-21T00:00:00	258	268.5	256.95	266	11217900
1177	2006-11-22T00:00:00	266	266.75	262.4	264.2	5253300
1178	2006-11-23T00:00:00	264.2	273.25	265.6	270.3	17594500
1179	2006-11-24T00:00:00	270.3	279.5	269.65	278.9	31598600
1180	2006-11-27T00:00:00	278.9	280.4	275.5	276	11448100
1181	2006-11-28T00:00:00	276	277.5	273	275.8	7517700
1182	2006-11-29T00:00:00	275.8	277.75	266.5	268.8	9982000
1183	2006-11-30T00:00:00	268.8	273.7	267.8	272.1	11098100
1184	2006-12-01T00:00:00	272.1	270.95	261.35	265	9824600
1185	2006-12-04T00:00:00	265	267.35	263.7	265	6024700
1186	2006-12-05T00:00:00	265	267	260.5	263.2	8987100
1187	2006-12-06T00:00:00	263.2	268.4	261.65	266.2	17886200
1188	2006-12-07T00:00:00	266.2	268.85	264.2	264.25	8903400
1189	2006-12-08T00:00:00	264.25	266.5	257	258.5	7763000
1190	2006-12-11T00:00:00	258.5	260.8	255	258.55	4170400
1191	2006-12-12T00:00:00	258.55	265.25	259	262.5	10162500
1192	2006-12-13T00:00:00	262.5	263.4	257.3	259	6805500
1193	2006-12-14T00:00:00	259	261.45	257.5	258.6	4805800
1194	2006-12-15T00:00:00	258.6	258.85	253.8	254.5	5593200
1195	2006-12-18T00:00:00	254.5	255.75	244.5	246.3	7107700
1196	2006-12-19T00:00:00	246.3	246.25	234	234	9214600
1197	2006-12-20T00:00:00	234	237	227.2	236.1	12251200
1198	2006-12-21T00:00:00	236.1	237.9	224.4	224.5	10021700
1199	2006-12-22T00:00:00	224.5	226.25	216.2	219.25	13229800
1200	2006-12-26T00:00:00	219.25	228.5	215.3	226.65	13603600
1201	2006-12-27T00:00:00	226.65	233.85	224.75	226	15922100
1202	2006-12-28T00:00:00	226	226.7	222	224.5	5654600
1203	2006-12-29T00:00:00	224.5	226.65	222.25	224.25	3950800
1204	2007-01-03T00:00:00	224.25	225	222.3	224	2251200
1205	2007-01-04T00:00:00	224	233.45	224.05	232	16761900
1206	2007-01-05T00:00:00	232	236.6	231.6	236.5	13194200
1207	2007-01-08T00:00:00	236.5	244.8	238	240.8	12566200
1208	2007-01-09T00:00:00	240.8	252.8	245.75	252.8	21032600
1209	2007-01-10T00:00:00	252.8	254.5	251.15	251.6	13975900
1210	2007-01-11T00:00:00	251.6	253.4	249.8	253	10387300
1211	2007-01-12T00:00:00	253	261.95	252.4	260.5	31426300
1212	2007-01-15T00:00:00	260.5	262.45	257.25	257.5	12387000
1213	2007-01-16T00:00:00	257.5	262.35	257.25	261.25	13569800
1214	2007-01-17T00:00:00	261.25	265.25	255.35	257.9	15958700
1215	2007-01-18T00:00:00	257.9	259.5	254	257.05	9673800
1216	2007-01-19T00:00:00	257.05	259.8	256.85	258.65	7555700
1217	2007-01-22T00:00:00	258.65	260	256.6	259.9	5843500
1218	2007-01-23T00:00:00	259.9	263.45	260.15	260.85	14720400
1219	2007-01-24T00:00:00	260.85	268.8	261.8	268.75	30360100
1220	2007-01-25T00:00:00	268.75	277.75	270.5	274.5	31780300
1221	2007-01-26T00:00:00	274.5	279.6	272.9	278.5	26181500
1222	2007-01-31T00:00:00	278.5	280.4	277	279.3	11852800
1223	2007-02-01T00:00:00	279.3	287	279.6	284.9	29671200
1224	2007-02-02T00:00:00	284.9	292.7	286.5	292.45	27235700
1225	2007-02-06T00:00:00	292.45	298.4	293.25	294	22855800
1226	2007-02-07T00:00:00	294	296.95	292.5	295	13695700
1227	2007-02-08T00:00:00	295	300.6	295.3	297.8	21156900
1228	2007-02-09T00:00:00	297.8	303.3	292.1	293	38089900
1229	2007-02-12T00:00:00	293	295.35	281.25	281.9	13961800
1230	2007-02-13T00:00:00	281.9	295.6	279.2	295.5	33562700
1231	2007-02-14T00:00:00	295.5	299.5	281.75	289.1	28434400
1232	2007-02-15T00:00:00	289.1	292.15	285	291.75	12994200
1233	2007-02-16T00:00:00	291.75	292.75	286.2	287	8777200
1234	2007-02-19T00:00:00	287	294.9	284.9	294.8	12539900
1235	2007-02-20T00:00:00	294.8	296.35	280.1	280.45	20074500
1236	2007-02-21T00:00:00	280.45	286.7	279.5	285.3	11895200
1237	2007-02-22T00:00:00	285.3	289.5	283	285.15	12112000
1238	2007-02-23T00:00:00	285.15	289.75	285	287.1	11320200
1239	2007-02-26T00:00:00	287.1	285.7	273	273	13955900
1240	2007-02-27T00:00:00	273	276.5	268.05	275.5	19377200
1241	2007-02-28T00:00:00	275.5	273.2	268	269	8592600
1242	2007-03-01T00:00:00	269	272.4	265.15	268.7	8023900
1243	2007-03-02T00:00:00	268.7	273.75	268.05	268.8	10503500
1244	2007-03-05T00:00:00	268.8	268	257.7	260	6137200
1245	2007-03-06T00:00:00	260	267	257.5	260	6431100
1246	2007-03-07T00:00:00	260	268	260.1	267.05	8314800
1247	2007-03-08T00:00:00	267.05	271.3	266.5	269	10626900
1248	2007-03-09T00:00:00	269	274.9	268.25	274.5	14704300
1249	2007-03-12T00:00:00	274.5	274.75	270	270.4	3874800
1250	2007-03-13T00:00:00	270.4	274	271.8	272.9	457500
1251	2007-03-14T00:00:00	272.9	272.5	266	268	581500
1252	2007-03-15T00:00:00	268	268.9	265.05	268	634900
1253	2007-03-16T00:00:00	268	273.9	268	272.05	1068400
1254	2007-03-19T00:00:00	272.05	275.7	265.25	267.5	1141700
1255	2007-03-20T00:00:00	229.13	239.5	229.5	237.05	10108300
1256	2007-03-21T00:00:00	237.05	241.95	232.25	235.5	16842600
1257	2007-03-22T00:00:00	235.5	239	235.15	237.8	8439000
1258	2007-03-26T00:00:00	237.8	239	231.5	232	5545600
1259	2007-03-27T00:00:00	232	235.25	230	233.55	6696300
1260	2007-03-28T00:00:00	233.55	234.4	227.3	227.6	6037100
1261	2007-03-29T00:00:00	227.6	230.4	226.1	230	9120900
1262	2007-03-30T00:00:00	230	231.35	228	229.35	4326700
1263	2007-04-02T00:00:00	229.35	230.15	228	229.2	1096800
1264	2007-04-03T00:00:00	229.2	235.95	228.55	235.7	11329300
1265	2007-04-04T00:00:00	235.7	237.6	234.9	236.6	8074200
1266	2007-04-05T00:00:00	236.6	243.65	235.5	243.55	16905700
1267	2007-04-06T00:00:00	243.55	246.7	241.7	244.15	15089500
1268	2007-04-09T00:00:00	244.15	245.75	241	243.5	9627800
1269	2007-04-10T00:00:00	243.5	247.4	243.5	245	13897500
1270	2007-04-11T00:00:00	245	248.65	244.3	247.25	14675700
1271	2007-04-12T00:00:00	247.25	248.7	242.3	243.6	10718700
1272	2007-04-13T00:00:00	243.6	246.5	241.1	245.75	9227100
1273	2007-04-16T00:00:00	245.75	246.5	243.75	245.3	6701200
1274	2007-04-17T00:00:00	245.3	247	241.5	244.4	13799200
1275	2007-04-18T00:00:00	244.4	252	245.25	250.8	27651000
1276	2007-04-19T00:00:00	250.8	253	245.25	245.9	15323900
1277	2007-04-20T00:00:00	245.9	249.65	244.8	246.75	12277500
1278	2007-04-23T00:00:00	246.75	248.2	242.1	243.9	6414100
1279	2007-04-24T00:00:00	243.9	247.1	243.75	246.8	7406500
1280	2007-04-25T00:00:00	246.8	250.9	246.05	246.25	11674200
1281	2007-04-26T00:00:00	246.25	247.85	244.8	247	3678900
1282	2007-04-27T00:00:00	247	248.5	245.15	247.25	9167400
1283	2007-04-30T00:00:00	247.25	249.9	244.65	248.85	12185700
1284	2007-05-02T00:00:00	248.85	253.45	248.25	249.35	20644300
1285	2007-05-03T00:00:00	249.35	251.8	248.6	250.9	11397600
1286	2007-05-04T00:00:00	250.9	252.85	250.4	250.9	5678300
1287	2007-05-07T00:00:00	250.9	249.45	238.4	238.4	8057100
1288	2007-05-08T00:00:00	238.4	244.75	235.5	244.7	12405200
1289	2007-05-09T00:00:00	244.7	247	243.25	245.2	16188000
1290	2007-05-10T00:00:00	245.2	245.7	241.3	241.5	5571200
1291	2007-05-11T00:00:00	241.5	242.45	239.5	240.75	3455300
1292	2007-05-14T00:00:00	240.75	240.5	235.5	238.95	6242000
1293	2007-05-15T00:00:00	238.95	246	239.5	240.8	10422300
1294	2007-05-16T00:00:00	240.8	243	233.5	238.4	8280300
1295	2007-05-17T00:00:00	238.4	239.5	235.5	237.5	1944800
1296	2007-05-18T00:00:00	237.5	239.4	236.05	238.65	2569400
1297	2007-05-21T00:00:00	238.65	238.7	236.1	237	1439300
1298	2007-05-22T00:00:00	237	244.5	236.6	244.5	12880600
1299	2007-05-23T00:00:00	244.5	245.95	242.5	242.95	5982700
1300	2007-05-24T00:00:00	242.95	247.9	243.9	247.5	10068500
1301	2007-05-25T00:00:00	247.5	255.75	248.3	252.4	21988300
1302	2007-05-28T00:00:00	252.4	253.85	251	251.65	4624000
1303	2007-05-29T00:00:00	251.65	253.7	248.4	249.15	8392700
1304	2007-05-30T00:00:00	249.15	250.6	247.1	248	2784200
1305	2007-05-31T00:00:00	248	253.75	248.4	253.3	12091500
1306	2007-06-01T00:00:00	253.3	256.1	251.05	251.05	16107000
1307	2007-06-04T00:00:00	251.05	254.7	250.05	253.95	9970100
1308	2007-06-05T00:00:00	253.95	262.2	252.5	260.85	27505100
1309	2007-06-06T00:00:00	260.85	265.4	259.9	264.8	24746600
1310	2007-06-07T00:00:00	264.8	267.4	263.15	264.45	13431100
1311	2007-06-08T00:00:00	264.45	265.4	258.05	258.05	8209000
1312	2007-06-11T00:00:00	258.05	261	253.15	254.2	7078700
1313	2007-06-12T00:00:00	254.2	257.3	252.6	253.5	4155600
1314	2007-06-13T00:00:00	253.5	260.6	250.65	260.45	18566600
1315	2007-06-14T00:00:00	260.45	263.4	256.3	257.2	16319700
1316	2007-06-15T00:00:00	257.2	258.95	252.4	256	6283100
1317	2007-06-18T00:00:00	256	259.5	256.55	259.5	3683400
1318	2007-06-19T00:00:00	259.5	260.25	255.55	256	3820000
1319	2007-06-20T00:00:00	256	263	254	261	19450500
1320	2007-06-21T00:00:00	261	261.8	258	259.05	5663500
1321	2007-06-22T00:00:00	259.05	259.75	252	255	5654500
1322	2007-06-25T00:00:00	255	257.5	254.4	256.2	2194100
1323	2007-06-26T00:00:00	256.2	260.75	256.2	258.9	7243100
1324	2007-06-27T00:00:00	258.9	261.5	259.1	261.5	4954200
1325	2007-06-28T00:00:00	261.5	267.2	261.75	264.5	18659700
1326	2007-06-29T00:00:00	264.5	266	260	262	5493500
1327	2007-07-02T00:00:00	262	266.25	262.5	264.9	6334800
1328	2007-07-03T00:00:00	264.9	267.7	264.6	266	9645600
1329	2007-07-04T00:00:00	266	269.5	264.25	265.5	7208100
1330	2007-07-05T00:00:00	265.5	266.8	262	263.4	2357400
1331	2007-07-06T00:00:00	263.4	264.75	261.25	263.65	2005500
1332	2007-07-09T00:00:00	263.65	264.5	261.15	262.4	1681800
1333	2007-07-10T00:00:00	262.4	264.4	261.3	262.7	4832700
1334	2007-07-11T00:00:00	262.7	263.8	259.5	261	2148400
1335	2007-07-12T00:00:00	261	268	260.6	267.35	12852600
1336	2007-07-13T00:00:00	267.35	269.1	265	265.5	5100700
1337	2007-07-16T00:00:00	265.5	266.5	258	260	4101000
1338	2007-07-17T00:00:00	260	262.55	260	262.4	1953200
1339	2007-07-18T00:00:00	262.4	261.9	250	253	4446400
1340	2007-07-19T00:00:00	253	255	240.35	240.35	10939800
1341	2007-07-20T00:00:00	240.35	242	230	237.6	10204400
1342	2007-07-23T00:00:00	237.6	242.35	237.9	242	6878400
1343	2007-07-24T00:00:00	242	243.85	238.5	241.3	7976500
1344	2007-07-25T00:00:00	241.3	249.9	243	247.2	15275500
1345	2007-07-26T00:00:00	247.2	259.55	247.8	259.5	24327600
1346	2007-07-27T00:00:00	259.5	262.2	253.5	258.75	20849800
1347	2007-07-30T00:00:00	258.75	262.85	258.65	259.95	8619200
1348	2007-07-31T00:00:00	259.95	263.6	260.5	261	7042700
1349	2007-08-01T00:00:00	261	262.6	258.25	258.65	5904100
1350	2007-08-02T00:00:00	258.65	260.7	258	258.95	5613200
1351	2007-08-03T00:00:00	258.95	261.6	255.2	256.9	7294100
1352	2007-08-06T00:00:00	256.9	257.4	249.2	250.9	4186900
1353	2007-08-07T00:00:00	250.9	251.6	244.1	249.4	4652500
1354	2007-08-08T00:00:00	249.4	253.35	249	252.9	4290300
1355	2007-08-09T00:00:00	252.9	248.75	240.3	246.1	12490700
1356	2007-08-10T00:00:00	246.1	252	241	244	5582500
1357	2007-08-13T00:00:00	244	246	234.95	238.6	4548900
1358	2007-08-15T00:00:00	238.6	238.7	228.5	235.25	9603800
1359	2007-08-16T00:00:00	235.25	235.75	229.25	230.6	7608400
1360	2007-08-17T00:00:00	230.6	233.45	226.35	230.75	9612500
1361	2007-08-20T00:00:00	230.75	236.45	233.5	234	6254400
1362	2007-08-21T00:00:00	234	234.75	222.3	224	4905900
1363	2007-08-22T00:00:00	224	229.5	216.5	229.5	11707800
1364	2007-08-23T00:00:00	229.5	230.6	219.05	220.05	7687500
1365	2007-08-24T00:00:00	220.05	226.5	216.55	225	9872400
1366	2007-08-27T00:00:00	225	227	222	222.5	3994000
1367	2007-08-28T00:00:00	222.5	227	217	225.65	6166300
1368	2007-08-29T00:00:00	225.65	233.15	225.4	231.6	11582800
1369	2007-08-30T00:00:00	231.6	237.9	232.25	236.4	16425800
1370	2007-08-31T00:00:00	236.4	237.45	227.3	230	10545000
1371	2007-09-03T00:00:00	230	231.5	222.9	229	11788300
1372	2007-09-04T00:00:00	229	236.9	228.5	234.05	16046700
1373	2007-09-05T00:00:00	234.05	245.75	236.5	245.75	29232600
1374	2007-09-06T00:00:00	245.75	247.35	240.5	241.45	16717500
1375	2007-09-07T00:00:00	241.45	241.25	233.05	234	8073400
1376	2007-09-10T00:00:00	234	239.5	228.1	237.4	8088500
1377	2007-09-11T00:00:00	237.4	239	230.7	233.65	5205000
1378	2007-09-12T00:00:00	233.65	237.9	232	237.5	7063500
1379	2007-09-13T00:00:00	237.5	239.8	235.75	237.9	8171600
1380	2007-09-14T00:00:00	237.9	238.5	234	235.4	2387800
1381	2007-09-17T00:00:00	235.4	236	231.7	234.1	1258800
1382	2007-09-18T00:00:00	234.1	238.9	235	237.1	3485600
1383	2007-09-19T00:00:00	237.1	241.45	238	240.4	9250200
1384	2007-09-20T00:00:00	240.4	243.5	238.2	240	10987100
1385	2007-09-21T00:00:00	240	240	237	238.5	3016200
1386	2007-09-24T00:00:00	238.5	242.85	236.95	242.5	6145200
1387	2007-09-25T00:00:00	242.5	245.2	241.2	243.25	9252200
1388	2007-09-26T00:00:00	243.25	246.75	243.5	243.85	6500800
1389	2007-09-27T00:00:00	243.85	246.4	242.5	244	4863400
1390	2007-09-28T00:00:00	244	245	241	244	2907200
1391	2007-10-01T00:00:00	244	256.2	249.55	256.2	17933800
1392	2007-10-02T00:00:00	256.2	262.45	257	260.95	15822300
1393	2007-10-03T00:00:00	260.95	264.75	257	263.35	16831700
1394	2007-10-04T00:00:00	263.35	271.75	263.5	270.9	30694300
1395	2007-10-05T00:00:00	270.9	278	270.3	274.9	23937000
1396	2007-10-08T00:00:00	274.9	281	273.1	278.85	20648600
1397	2007-10-09T00:00:00	278.85	280.5	275.25	275.5	10911100
1398	2007-10-11T00:00:00	275.5	274.75	271	271.25	5489400
1399	2007-10-17T00:00:00	271.25	269.85	259.1	266.55	12526500
1400	2007-10-18T00:00:00	266.55	273.5	267	269	11591400
1401	2007-10-19T00:00:00	269	269	265	266	3611400
1402	2007-10-22T00:00:00	266	267.9	259	259.05	5504500
1403	2007-10-23T00:00:00	259.05	262.35	253.35	255.2	6169400
1404	2007-10-24T00:00:00	255.2	257.7	248	249.5	3886500
1405	2007-10-25T00:00:00	249.5	251.5	247.05	250.45	4394800
1406	2007-10-26T00:00:00	250.45	254.45	250	250.5	3841400
1407	2007-10-29T00:00:00	250.5	252.5	245	247.5	2621200
1408	2007-10-30T00:00:00	247.5	248.9	237	238.7	4535600
1409	2007-10-31T00:00:00	238.7	249.1	234	249	9905900
1410	2007-11-01T00:00:00	249	248.5	236.55	239.5	7070000
1411	2007-11-02T00:00:00	239.5	243.95	234.5	239	9269300
1412	2007-11-05T00:00:00	239	239.95	227.05	227.05	8394900
1413	2007-11-06T00:00:00	227.05	236.5	225	235.7	14141300
1414	2007-11-07T00:00:00	235.7	234.4	228.85	228.85	7560900
1415	2007-11-08T00:00:00	228.85	230.75	221.2	230	5615000
1416	2007-11-12T00:00:00	230	240.65	232.6	239.25	13730600
1417	2007-11-13T00:00:00	239.25	239.85	234.75	237	9355300
1418	2007-11-14T00:00:00	237	242.4	228.8	232.45	14560200
1419	2007-11-15T00:00:00	232.45	235	224.5	228	9629400
1420	2007-11-16T00:00:00	228	231.25	227.5	229.65	3836600
1421	2007-11-19T00:00:00	229.65	232.8	224.25	232.8	4380000
1422	2007-11-20T00:00:00	232.8	237.2	230.3	235.6	9364900
1423	2007-11-21T00:00:00	235.6	239.35	236.1	238	8279800
1424	2007-11-22T00:00:00	238	240.7	237.2	237.2	7458100
1425	2007-11-23T00:00:00	237.2	242	237.55	240.5	7724100
1426	2007-11-26T00:00:00	240.5	245.5	240.5	243.5	17355200
1427	2007-11-27T00:00:00	243.5	249.5	243	247.3	18315200
1428	2007-11-28T00:00:00	247.3	248.7	245.15	245.3	11827600
1429	2007-11-29T00:00:00	245.3	248.2	242	243.1	8830400
1430	2007-11-30T00:00:00	243.1	246	241.8	244	4909300
1431	2007-12-03T00:00:00	244	244.45	240.3	241	2144600
1432	2007-12-04T00:00:00	241	244.9	240	244.1	3796300
1433	2007-12-05T00:00:00	244.1	247.25	244	244.55	4658500
1434	2007-12-06T00:00:00	244.55	247.8	244.5	246	8104500
1435	2007-12-07T00:00:00	246	249.75	244.7	248.75	15996400
1436	2007-12-10T00:00:00	248.75	252	249.3	250.3	8737300
1437	2007-12-11T00:00:00	250.3	251.1	246.1	249.5	8909300
1438	2007-12-12T00:00:00	249.5	253.1	249.15	249.5	9971800
1439	2007-12-13T00:00:00	249.5	250.5	246	247.6	3228300
1440	2007-12-14T00:00:00	247.6	247	243.75	244.1	3433900
1441	2007-12-17T00:00:00	244.1	245.75	241.25	244.25	3205700
1442	2007-12-18T00:00:00	244.25	243.7	241.5	241.6	1886500
1443	2007-12-19T00:00:00	241.6	244	240.1	243	5814100
1444	2007-12-24T00:00:00	243	245.95	243	244.7	5430400
1445	2007-12-26T00:00:00	244.7	245.95	242.6	242.6	3557500
1446	2007-12-27T00:00:00	242.6	246.4	241.15	244.35	8738000
1447	2007-12-31T00:00:00	244.35	232.15	232.15	232.15	945300
1448	2008-01-01T00:00:00	232.15	226	220.55	221.1	11998800
1449	2008-01-02T00:00:00	221.1	224.35	212	214.1	7372400
1450	2008-01-03T00:00:00	214.1	224.8	220.05	224.8	6468600
1451	2008-01-04T00:00:00	224.8	235.3	225	233.5	16488200
1452	2008-01-07T00:00:00	233.5	232.7	228.1	229.5	7280500
1453	2008-01-08T00:00:00	229.5	234.75	229.5	234	10276100
1454	2008-01-09T00:00:00	234	234.65	231.5	232.9	3836000
1455	2008-01-10T00:00:00	232.9	237.35	232.05	233	12359400
1456	2008-01-11T00:00:00	233	235.25	228.25	231.5	5412200
1457	2008-01-14T00:00:00	231.5	234	230.55	232.6	2921700
1458	2008-01-15T00:00:00	232.6	232.4	229.4	230	2432400
1459	2008-01-16T00:00:00	230	230.25	226.3	226.85	2386500
1460	2008-01-17T00:00:00	226.85	226.85	219	221.25	15006000
1461	2008-01-18T00:00:00	221.25	227.9	220	227.9	10651000
1462	2008-01-21T00:00:00	227.9	231.5	226	226.25	5862200
1463	2008-01-22T00:00:00	226.25	224.3	220	223.5	8969200
1464	2008-01-23T00:00:00	223.5	226.75	222.5	224.75	4095700
1465	2008-01-24T00:00:00	224.75	226.5	223.1	223.1	2898100
1466	2008-01-25T00:00:00	223.1	226.5	222.5	225.1	5498700
1467	2008-01-28T00:00:00	225.1	227.5	224.55	225.05	4021800
1468	2008-01-29T00:00:00	225.05	227.35	225.1	226.5	2963600
1469	2008-01-30T00:00:00	226.5	228.25	225.6	225.8	3841400
1470	2008-01-31T00:00:00	225.8	227	224.6	226.7	1569500
1471	2008-02-01T00:00:00	226.7	227.85	225.55	226.35	2987900
1472	2008-02-04T00:00:00	226.35	228.2	225.65	227.25	3128500
1473	2008-02-06T00:00:00	227.25	227.9	225.75	225.95	810300
1474	2008-02-07T00:00:00	225.95	226.4	224.45	224.8	1116900
1475	2008-02-08T00:00:00	224.8	226.15	224.55	224.8	519200
1476	2008-02-11T00:00:00	224.8	227.5	223.55	227.45	3132600
1477	2008-02-12T00:00:00	227.45	232.2	226.55	230.65	8593400
1478	2008-02-13T00:00:00	230.65	232.25	229.6	231.25	6729500
1479	2008-02-14T00:00:00	231.25	242.8	232	242.8	24080600
1480	2008-02-15T00:00:00	242.8	245.75	240.75	243.1	13305200
1481	2008-02-19T00:00:00	243.1	255.25	245.75	255.25	17386300
1482	2008-02-20T00:00:00	255.25	264.9	257.65	259.65	23927800
1483	2008-02-21T00:00:00	259.65	267.9	260.3	266.8	26544800
1484	2008-02-22T00:00:00	266.8	266.85	261	261.75	8953300
1485	2008-02-25T00:00:00	261.75	272.9	262	268	30300300
1486	2008-02-26T00:00:00	268	271.3	267.1	268.9	10148100
1487	2008-02-27T00:00:00	268.9	272.5	266.3	268.25	14526100
1488	2008-02-28T00:00:00	268.25	274.75	268	272.9	26751500
1489	2008-02-29T00:00:00	272.9	273.9	263.25	265.55	16882600
1490	2008-03-03T00:00:00	265.55	268	260	263	4937500
1491	2008-03-04T00:00:00	263	264.7	257	259.95	5306900
1492	2008-03-05T00:00:00	259.95	267.3	260.55	265.25	9901200
1493	2008-03-06T00:00:00	265.25	271.55	266.9	269.05	12082000
1494	2008-03-07T00:00:00	269.05	270.6	265.25	267.5	3603400
1495	2008-03-10T00:00:00	267.5	268	261.8	264.25	3911900
1496	2008-03-11T00:00:00	264.25	264.25	260.55	262.9	3866300
1497	2008-03-12T00:00:00	262.9	268.9	264	268.9	12035700
1498	2008-03-13T00:00:00	268.9	270.25	260.8	261.5	14158100
1499	2008-03-14T00:00:00	261.5	264.2	258.65	258.65	3661000
1500	2008-03-17T00:00:00	258.65	259	255.5	256.5	1087100
1501	2008-03-18T00:00:00	256.5	256	245.15	250.9	3528900
1502	2008-03-19T00:00:00	250.9	259.9	251.5	259.5	2327700
1503	2008-03-24T00:00:00	229.09	237.9	232.5	233.7	2718200
1504	2008-03-25T00:00:00	233.7	235.75	231.05	231.15	2392700
1505	2008-03-26T00:00:00	231.15	235	232.1	232.9	2969500
1506	2008-03-27T00:00:00	232.9	238	233.3	235.55	6621300
1507	2008-03-28T00:00:00	235.55	236.8	233.5	235.9	2230700
1508	2008-03-31T00:00:00	235.9	236.9	230.25	233	2123300
1509	2008-04-01T00:00:00	233	236.8	232.6	234.45	4372600
1510	2008-04-02T00:00:00	234.45	237.85	235.5	236.5	3085900
1511	2008-04-03T00:00:00	236.5	238.65	235.5	237	5200000
1512	2008-04-04T00:00:00	237	241	237.3	237.95	11212000
1513	2008-04-07T00:00:00	237.95	240	235.75	235.75	2397200
1514	2008-04-08T00:00:00	235.75	236.2	233	235.85	2066500
1515	2008-04-09T00:00:00	235.85	239.4	234.5	235.45	4954600
1516	2008-04-10T00:00:00	235.45	235.5	229	230.8	3798400
1517	2008-04-11T00:00:00	230.8	235.95	231.5	233.5	4767100
1518	2008-04-14T00:00:00	233.5	237	231	235.5	6444200
1519	2008-04-15T00:00:00	235.5	238.4	236.5	237.35	5686600
1520	2008-04-16T00:00:00	237.35	239	235.25	236.1	4546400
1521	2008-04-17T00:00:00	236.1	237.75	235	235.45	1601700
1522	2008-04-18T00:00:00	235.45	235.95	232.9	233.95	1490000
1523	2008-04-21T00:00:00	233.95	237.25	232.25	234.6	5330900
1524	2008-04-22T00:00:00	234.6	236.25	233.05	234.5	2638700
1525	2008-04-23T00:00:00	234.5	235.5	231.1	233.2	3525200
1526	2008-04-24T00:00:00	233.2	234	230.05	231	3903600
1527	2008-04-25T00:00:00	231	234.4	230.2	234	4763600
1528	2008-04-28T00:00:00	234	236.05	232.5	233	3948600
1529	2008-04-29T00:00:00	233	235	226.4	229.9	7982900
1530	2008-04-30T00:00:00	229.9	229.35	225	225.05	7086900
1531	2008-05-02T00:00:00	225.05	227	221.99	222.5	2600400
1532	2008-05-05T00:00:00	222.5	224	217.01	221.25	2312800
1533	2008-05-06T00:00:00	221.25	224	216.65	218	3033100
1534	2008-05-07T00:00:00	218	219.6	211.07	216.3	4658600
1535	2008-05-08T00:00:00	216.3	219.25	212.82	214.95	1841900
1536	2008-05-09T00:00:00	214.95	217.25	210	216.75	4812600
1537	2008-05-12T00:00:00	216.75	220.1	213	218.65	6018000
1538	2008-05-13T00:00:00	218.65	221	217.75	219	4995400
1539	2008-05-14T00:00:00	219	221.19	217.7	219.05	4863500
1540	2008-05-15T00:00:00	219.05	219.5	216.75	216.75	1387700
1541	2008-05-16T00:00:00	216.75	215.5	209.51	210.1	4131600
1542	2008-05-19T00:00:00	210.1	211.75	200	200.6	3402600
1543	2008-05-20T00:00:00	200.6	204	194	201.8	4848900
1544	2008-05-21T00:00:00	201.8	206.35	198.6	201.9	4789200
1545	2008-05-22T00:00:00	201.9	203	191.81	191.81	6518800
1546	2008-05-23T00:00:00	191.81	183.99	182.22	182.22	1917600
1547	2008-05-26T00:00:00	182.22	173.11	173.11	173.11	789000
1548	2008-05-27T00:00:00	173.11	173	164.46	169.75	10788000
1549	2008-05-28T00:00:00	169.75	173	161.27	161.27	6680000
1550	2008-05-29T00:00:00	161.27	157.5	153.21	153.21	6190800
1551	2008-05-30T00:00:00	153.21	160.87	149.15	157.9	9784900
1552	2008-06-02T00:00:00	157.9	165.79	156.4	165.79	5840600
1553	2008-06-03T00:00:00	165.79	171.9	166	169.25	8709500
1554	2008-06-04T00:00:00	169.25	177.71	177.1	177.71	3192200
1555	2008-06-05T00:00:00	177.71	182	170.7	173.1	10010200
1556	2008-06-06T00:00:00	173.1	175	167	175	3560300
1557	2008-06-09T00:00:00	175	176.01	166.25	166.25	2251700
1558	2008-06-10T00:00:00	166.25	174.25	162.5	172	4389300
1559	2008-06-11T00:00:00	172	180.6	171	179.55	5904000
1560	2008-06-12T00:00:00	179.55	181.45	175	177.5	4750500
1561	2008-06-13T00:00:00	177.5	176.9	173	173	1910200
1562	2008-06-16T00:00:00	173	174	164.35	164.35	4449400
1563	2008-06-17T00:00:00	164.35	165	156.14	165	6573400
1564	2008-06-18T00:00:00	165	162.05	156.75	156.75	4177600
1565	2008-06-19T00:00:00	156.75	153.9	148.92	148.92	2103900
1566	2008-06-20T00:00:00	148.92	153.4	141.48	141.48	10582200
1567	2008-06-23T00:00:00	141.48	144	134.41	134.41	3658600
1568	2008-06-24T00:00:00	134.41	147.85	137.55	147.85	5028400
1569	2008-06-25T00:00:00	147.85	156.65	148.6	152	9830200
1570	2008-06-26T00:00:00	152	155.25	150.48	150.48	4653300
1571	2008-06-27T00:00:00	150.48	149.6	148.98	148.98	202900
1572	2008-06-30T00:00:00	148.98	147.5	147.5	147.5	78300
1573	2008-07-01T00:00:00	147.5	146.03	146.03	146.03	145700
1574	2008-07-01T00:00:00	147.5	146.03	146.03	146.03	145700
1575	2008-07-02T00:00:00	146.03	144.57	144.57	144.57	64700
1576	2008-07-03T00:00:00	144.57	144.57	144.57	144.57	600
1577	2008-07-04T00:00:00	144.57	143.13	143.13	143.13	526200
1578	2008-07-07T00:00:00	143.13	141.7	141.7	141.7	2802500
1579	2008-07-08T00:00:00	141.7	140.29	140.29	140.29	1876300
1580	2008-07-09T00:00:00	140.29	138.89	138.89	138.89	144900
1581	2008-07-10T00:00:00	138.89	137.51	137.51	137.51	76600
1582	2008-07-11T00:00:00	137.51	136.14	136.14	136.14	42200
1583	2008-07-14T00:00:00	136.14	129.34	129.34	129.34	551500
1584	2008-07-15T00:00:00	129.34	125.25	122.88	122.88	5329400
1585	2008-07-16T00:00:00	122.88	120	116.74	116.74	815400
1586	2008-07-17T00:00:00	116.74	110.91	110.91	110.91	222900
1587	2008-07-18T00:00:00	110.91	115.1	105.6	109.99	11741100
1588	2008-07-21T00:00:00	109.99	115.48	106.02	115.48	3867900
1589	2008-07-22T00:00:00	115.48	121.25	114.9	121.25	3752000
1590	2008-07-23T00:00:00	121.25	127.31	123.1	126.9	5317600
1591	2008-07-24T00:00:00	126.9	133.24	125	133.24	8997800
1592	2008-07-25T00:00:00	133.24	139.9	128.3	133	9661700
1593	2008-07-28T00:00:00	133	128	126.35	126.35	388500
1594	2008-07-29T00:00:00	126.35	123.9	120.04	120.04	4807700
1595	2008-07-30T00:00:00	120.04	126.04	122.5	126.04	3951100
1596	2008-07-31T00:00:00	126.04	128	119.74	119.74	7541400
1597	2008-08-01T00:00:00	119.74	119.75	113.76	113.76	1313300
1598	2008-08-04T00:00:00	113.76	117	108.08	108.08	8316200
1599	2008-08-05T00:00:00	108.08	111.5	102.68	109.9	10677400
1600	2008-08-06T00:00:00	109.9	109	104.41	104.41	4822200
1601	2008-08-07T00:00:00	104.41	107.65	100	103.5	6192900
1602	2008-08-08T00:00:00	103.5	108.67	101.4	108.67	4291700
1603	2008-08-11T00:00:00	108.67	114.1	108.4	114.1	5365300
1604	2008-08-12T00:00:00	114.1	115.7	108.4	108.4	6183600
1605	2008-08-13T00:00:00	108.4	113.82	103.75	113.34	6625900
1606	2008-08-15T00:00:00	113.34	118.79	112.01	118.7	9240600
1607	2008-08-18T00:00:00	118.7	124.63	116.1	124.63	13574500
1608	2008-08-19T00:00:00	124.63	129.9	123.11	126.5	17522100
1609	2008-08-20T00:00:00	126.5	122.5	120.18	120.18	3169800
1610	2008-08-21T00:00:00	120.18	118.1	114.18	114.18	7162600
1611	2008-08-22T00:00:00	114.18	112.2	108.48	108.48	4874700
1612	2008-08-25T00:00:00	108.48	110.9	103.06	103.06	6713200
1613	2008-08-26T00:00:00	103.06	105	97.91	97.91	3883900
1614	2008-08-27T00:00:00	97.91	94.5	93.02	93.02	1212800
1615	2008-08-28T00:00:00	93.02	94	93.02	93.02	689600
1616	2008-08-29T00:00:00	93.02	93.02	93.02	93.02	360600
1617	2008-09-01T00:00:00	93.02	93.02	93.02	93.02	437600
1618	2008-09-02T00:00:00	93.02	93.02	93.02	93.02	108000
1619	2008-09-03T00:00:00	93.02	93.02	93.02	93.02	323200
1620	2008-09-04T00:00:00	93.02	93.02	93.02	93.02	215200
1621	2008-09-05T00:00:00	93.02	93.02	93.02	93.02	730300
1622	2008-09-08T00:00:00	93.02	95.4	93.02	93.02	3790200
1623	2008-09-09T00:00:00	93.02	93.02	93.02	93.02	49100
1624	2008-09-10T00:00:00	93.02	95.5	93.02	93.89	4766000
1625	2008-09-11T00:00:00	93.89	94.19	93.02	93.06	3308800
1626	2008-09-12T00:00:00	93.06	93.5	93.02	93.02	2324800
1627	2008-09-15T00:00:00	93.02	93.02	93.02	93.02	168800
1628	2008-09-16T00:00:00	93.02	93.02	93.02	93.02	1100
1629	2008-09-17T00:00:00	93.02	93.02	93.02	93.02	1400
1630	2008-09-18T00:00:00	93.02	93.02	93.02	93.02	100
1631	2008-09-19T00:00:00	93.02	93.02	93.02	93.02	30400
1632	2008-09-22T00:00:00	93.02	93.02	93.02	93.02	600
1633	2008-09-23T00:00:00	93.02	93.02	93.02	93.02	60900
1634	2008-09-24T00:00:00	93.02	93.02	93.02	93.02	3500
1635	2008-09-25T00:00:00	93.02	93.02	93.02	93.02	1200
1636	2008-09-29T00:00:00	93.02	93.02	93.02	93.02	3100
1637	2008-10-07T00:00:00	93.02	93.02	93.02	93.02	2100
1638	2008-10-13T00:00:00	93.02	93.02	93.02	93.02	200
1639	2008-10-29T00:00:00	93.02	93.02	93.02	93.02	4600
1640	2008-11-13T00:00:00	93.02	93.02	93.02	93.02	2000
1641	2008-12-15T00:00:00	93.02	88.37	88.37	88.37	100
1642	2008-12-16T00:00:00	88.37	83.96	83.96	83.96	100
1643	2008-12-17T00:00:00	83.96	79.77	79.77	79.77	100
1644	2008-12-18T00:00:00	79.77	75.79	75.79	75.79	100
1645	2008-12-19T00:00:00	75.79	72.01	72.01	72.01	100
1646	2008-12-22T00:00:00	72.01	68.41	68.41	68.41	100
1647	2008-12-23T00:00:00	68.41	64.99	64.99	64.99	100
1648	2008-12-24T00:00:00	64.99	61.75	61.75	61.75	200
1649	2008-12-26T00:00:00	61.75	58.67	58.67	58.67	1100
1650	2008-12-29T00:00:00	58.67	55.74	55.74	55.74	1100
1651	2008-12-30T00:00:00	55.74	52.96	52.96	52.96	30700
1652	2008-12-31T00:00:00	52.96	50.32	50.32	50.32	6300
1653	2009-01-01T00:00:00	50.32	47.81	47.81	47.81	47300
1654	2009-01-02T00:00:00	47.81	50.2	45.42	50.2	5951000
1655	2009-01-05T00:00:00	50.2	52.71	50	52.7	5515300
1656	2009-01-06T00:00:00	52.7	55.33	53.6	55.33	4973900
1657	2009-01-09T00:00:00	55.33	58.09	57.4	58.09	724700
1658	2009-01-12T00:00:00	58.09	60.99	56.99	60.99	8331100
1659	2009-01-13T00:00:00	60.99	64.03	59.35	64.03	3287100
1660	2009-01-14T00:00:00	64.03	67.23	65	67.09	3871400
1661	2009-01-15T00:00:00	67.09	68.9	63.74	63.74	4931100
1662	2009-01-16T00:00:00	63.74	61.5	60.56	60.56	1828900
1663	2009-01-19T00:00:00	60.56	57.54	57.54	57.54	464800
1664	2009-01-20T00:00:00	57.54	56.34	54.67	54.67	4992500
1665	2009-01-21T00:00:00	54.67	53.45	51.94	51.94	6611700
1666	2009-01-22T00:00:00	51.94	50	49.35	49.35	4456400
1667	2009-01-23T00:00:00	49.35	46.89	46.89	46.89	2230500
1668	2009-01-26T00:00:00	46.89	48.4	44.55	46.56	8224700
1669	2009-01-27T00:00:00	46.56	48.88	46.12	48.88	1231700
1670	2009-01-28T00:00:00	48.88	51.32	51.32	51.32	867200
1671	2009-01-29T00:00:00	51.32	53.88	53.88	53.88	71100
1672	2009-01-30T00:00:00	53.88	56.57	56.57	56.57	48500
1673	2009-02-02T00:00:00	56.57	59.39	56.5	57.56	8800800
1674	2009-02-03T00:00:00	57.56	60.43	56.3	60	5287100
1675	2009-02-04T00:00:00	60	63	59.7	63	3993800
1676	2009-02-06T00:00:00	63	66.15	62.8	65.68	8695700
1677	2009-02-09T00:00:00	65.68	67.24	62.4	63.27	11428100
1678	2009-02-10T00:00:00	63.27	63.75	60.11	60.18	4271600
1679	2009-02-11T00:00:00	60.18	61.45	57.18	57.61	6822900
1680	2009-02-12T00:00:00	57.61	58.5	55.05	55.52	2639500
1681	2009-02-13T00:00:00	55.52	58.29	56.1	58.29	1891600
1682	2009-02-16T00:00:00	58.29	61.2	59.85	61.2	3487700
1683	2009-02-17T00:00:00	61.2	64.26	61.8	64.12	6335900
1684	2009-02-18T00:00:00	64.12	67.32	62.5	67.24	13441100
1685	2009-02-19T00:00:00	67.24	70.6	67.25	70.2	9585300
1686	2009-02-20T00:00:00	70.2	73.71	68.41	69.93	12362100
1687	2009-02-23T00:00:00	69.93	69.52	66.44	67.19	5857400
1688	2009-02-24T00:00:00	67.19	69.9	66.16	67.9	4765900
1689	2009-02-25T00:00:00	67.9	69.69	64.51	64.51	2987200
1690	2009-02-26T00:00:00	64.51	67	61.29	66.22	6886500
1691	2009-02-27T00:00:00	66.22	68.4	66.5	67.51	2247400
1692	2009-03-02T00:00:00	67.51	68.15	65.5	66.26	2490700
1693	2009-03-03T00:00:00	66.26	64.75	62.95	63.04	2940200
1694	2009-03-04T00:00:00	63.04	66.19	63	66.19	5259000
1695	2009-03-05T00:00:00	66.19	68.65	65.5	66.47	6880700
1696	2009-03-06T00:00:00	66.47	66.6	65.12	65.82	1600700
1697	2009-03-09T00:00:00	65.82	65.89	64.15	64.84	953900
1698	2009-03-11T00:00:00	64.84	67	63.5	64.09	3395400
1699	2009-03-12T00:00:00	64.09	67	64.26	66.49	2980600
1700	2009-03-13T00:00:00	66.49	67.62	66.21	67	4174500
1701	2009-03-16T00:00:00	67	70.35	69.8	70.35	6913600
1702	2009-03-17T00:00:00	70.35	71.1	68.6	69.48	17214900
1703	2009-03-18T00:00:00	69.48	72.95	68.85	72.95	17014400
1704	2009-03-19T00:00:00	72.95	76.59	76.59	76.59	80300
1705	2009-03-20T00:00:00	76.59	80.41	79.9	80.41	10384600
1706	2009-03-24T00:00:00	80.41	84.43	82.5	84.43	6798100
1707	2009-03-25T00:00:00	84.43	88.65	86.5	88.65	11121700
1708	2009-03-26T00:00:00	88.65	92.9	86.61	89.99	14392100
1709	2009-03-27T00:00:00	89.99	91.65	88.8	90.31	11202300
1710	2009-03-30T00:00:00	90.31	94.4	91.52	91.85	13912800
1711	2009-03-31T00:00:00	91.85	92.5	87.3	88.1	15456000
1712	2009-04-01T00:00:00	88.1	90.6	87.4	87.86	6672300
1713	2009-04-02T00:00:00	87.86	92.2	88.7	91.71	15663600
1714	2009-04-03T00:00:00	91.71	95.7	90	94.32	15418000
1715	2009-04-06T00:00:00	94.32	99.03	92.26	98.81	19972000
1716	2009-04-07T00:00:00	98.81	103.75	99.8	103.24	14025500
1717	2009-04-08T00:00:00	103.24	104.24	98.08	98.08	15829500
1718	2009-04-09T00:00:00	98.08	101.75	94.05	96.76	22523100
1719	2009-04-10T00:00:00	96.76	101.59	96.8	101.3	13416000
1720	2009-04-13T00:00:00	101.3	106.36	104.1	106.36	4876100
1721	2009-04-14T00:00:00	106.36	111.39	107	107.82	14078000
1722	2009-04-15T00:00:00	107.82	109	103.1	106.99	10100500
1723	2009-04-16T00:00:00	106.99	110.25	101.65	104.15	11554000
1724	2009-04-17T00:00:00	81.38	85.44	78.5	84.26	16273800
1725	2009-04-20T00:00:00	84.26	87.24	84	85.53	12170900
1726	2009-04-21T00:00:00	85.53	87.38	81.26	81.74	10153200
1727	2009-04-22T00:00:00	81.74	82.3	77.66	77.66	8450900
1728	2009-04-23T00:00:00	77.66	76.4	73.78	73.78	5859600
1729	2009-04-24T00:00:00	73.78	77.25	70.1	76.48	17388500
1730	2009-04-27T00:00:00	76.48	76.68	72.66	72.66	5669700
1731	2009-04-28T00:00:00	72.66	76.29	69.03	76.29	16609100
1732	2009-04-29T00:00:00	76.29	79.95	74.05	75.08	15842500
1733	2009-04-30T00:00:00	75.08	76.5	72.7	75.55	12232900
1734	2009-05-04T00:00:00	75.55	77	71.8	72.17	7371400
1735	2009-05-05T00:00:00	72.17	73.64	70.6	72.29	5218600
1736	2009-05-06T00:00:00	72.29	75.9	73.15	75.7	11347900
1737	2009-05-07T00:00:00	75.7	76.4	73	74.49	8763500
1738	2009-05-08T00:00:00	74.49	76.25	73.1	74.93	7969800
1739	2009-05-11T00:00:00	74.93	75.9	73.75	74.19	2980100
1740	2009-05-12T00:00:00	74.19	76.59	74.1	76.05	6110700
1741	2009-05-13T00:00:00	76.05	78.4	74.7	75.23	14025400
1742	2009-05-14T00:00:00	75.23	75.95	72.1	72.51	4386700
1743	2009-05-15T00:00:00	72.51	75.9	72.3	73.98	5377800
1744	2009-05-18T00:00:00	73.98	75	73.5	73.87	2746200
1745	2009-05-19T00:00:00	73.87	74.4	72.5	72.76	1270900
1746	2009-05-20T00:00:00	72.76	73.1	71	72.11	2824300
1747	2009-05-21T00:00:00	72.11	71.35	68.65	70.68	3716900
1748	2009-05-22T00:00:00	70.68	73.4	71.1	72.89	4214100
1749	2009-05-25T00:00:00	72.89	73.4	71.4	71.96	2331600
1750	2009-05-26T00:00:00	71.96	73.1	71.5	71.86	2956900
1751	2009-05-27T00:00:00	71.86	72.95	70.57	71.15	3057600
1752	2009-05-28T00:00:00	71.15	72.89	70.75	71.84	4734500
1753	2009-05-29T00:00:00	71.84	72.55	70.8	71.22	3934300
1754	2009-06-01T00:00:00	71.22	71.65	69.7	70.04	2281200
1755	2009-06-02T00:00:00	70.04	70.4	67.5	68.03	2337800
1756	2009-06-03T00:00:00	68.03	68.6	64.63	64.7	8001500
1757	2009-06-04T00:00:00	64.7	65.1	62.15	62.76	4795800
1758	2009-06-05T00:00:00	62.76	63.99	60.91	61.67	6224000
1759	2009-06-08T00:00:00	61.67	62.35	59.1	60.29	4944100
1760	2009-06-09T00:00:00	60.29	63.3	60.25	63.13	6854000
1761	2009-06-10T00:00:00	63.13	64.75	62.6	63.38	5470700
1762	2009-06-11T00:00:00	63.38	64.98	63.26	64.25	4560400
1763	2009-06-12T00:00:00	64.25	64.5	62.55	62.97	2791500
1764	2009-06-15T00:00:00	62.97	63.05	60.91	61.16	3032800
1765	2009-06-16T00:00:00	61.16	62.75	60.45	62.19	2405300
1766	2009-06-17T00:00:00	62.19	64.55	62.4	64.27	3223800
1767	2009-06-18T00:00:00	64.27	66.2	63.6	64.82	8411700
1768	2009-06-19T00:00:00	64.82	65.9	64.17	64.85	3340100
1769	2009-06-22T00:00:00	64.85	65.7	64	64.52	3809400
1770	2009-06-23T00:00:00	64.52	65	63.91	64.51	1625200
1771	2009-06-24T00:00:00	64.51	65	63.7	64.62	1669300
1772	2009-06-25T00:00:00	64.62	66.1	64.43	65.74	5222900
1773	2009-06-26T00:00:00	65.74	67.1	65.55	66.12	4639700
1774	2009-06-29T00:00:00	66.12	67.49	66.29	66.98	3607900
1775	2009-06-30T00:00:00	66.98	68.24	66.55	67.03	4723800
1776	2009-07-01T00:00:00	67.03	68.76	67.05	68.11	4007500
1777	2009-07-02T00:00:00	68.11	71.51	68.5	71.42	7106000
1778	2009-07-03T00:00:00	71.42	72.8	70.8	71.35	3891000
1779	2009-07-06T00:00:00	71.35	73.6	71.6	73.22	4268900
1780	2009-07-07T00:00:00	73.22	74.95	70.22	71.49	8115100
1781	2009-07-08T00:00:00	71.49	72.49	70.75	71.1	3421700
1782	2009-07-09T00:00:00	71.1	72.19	70.5	70.87	1911100
1783	2009-07-10T00:00:00	70.87	72	70.97	71.56	1217500
1784	2009-07-13T00:00:00	71.56	75	72	74.58	6266200
1785	2009-07-14T00:00:00	74.58	75.9	73.3	73.64	7230500
1786	2009-07-15T00:00:00	73.64	75.15	72.75	74.08	7051000
1787	2009-07-16T00:00:00	74.08	74.49	72.46	72.93	3342200
1788	2009-07-17T00:00:00	72.93	74.7	72.95	73.33	5475700
1789	2009-07-20T00:00:00	73.33	74.53	72.8	73.08	2744100
1790	2009-07-21T00:00:00	73.08	73.9	72.6	73.76	3204716
1791	2009-07-22T00:00:00	73.76	74.74	73	73.17	4843036
1792	2009-07-23T00:00:00	73.17	74.3	72.81	73.09	3109630
1793	2009-07-24T00:00:00	73.09	73.48	70.9	71.32	3223901
1794	2009-07-27T00:00:00	71.32	71.98	69.51	70.13	1872608
1795	2009-07-28T00:00:00	70.13	70.19	67.1	67.62	3054857
1796	2009-07-29T00:00:00	67.62	68.45	65.3	66.58	3485404
1797	2009-07-30T00:00:00	66.58	68	66.4	66.77	2546392
1798	2009-07-31T00:00:00	66.77	69.39	66.8	68.95	3203480
1799	2009-08-03T00:00:00	68.95	69.7	67.5	67.84	2484320
1800	2009-08-04T00:00:00	67.84	68.59	66.8	67.76	3872143
1801	2009-08-05T00:00:00	67.76	68	64.38	64.51	5966039
1802	2009-08-06T00:00:00	64.51	66.6	61.4	64.92	12105429
1803	2009-08-07T00:00:00	64.92	65.99	62.03	63.32	4958988
1804	2009-08-10T00:00:00	63.32	65.9	63	65.51	6620043
1805	2009-08-11T00:00:00	65.51	66.5	64.5	65.13	5869027
1806	2009-08-12T00:00:00	65.13	68.09	65.3	67.26	8539716
1807	2009-08-13T00:00:00	67.26	68.18	66	66.74	4566238
1808	2009-08-17T00:00:00	66.74	66.74	63.41	63.87	4015682
1809	2009-08-18T00:00:00	63.87	66.5	64	66.05	3861782
1810	2009-08-19T00:00:00	66.05	67.4	64.02	64.31	5062484
1811	2009-08-20T00:00:00	64.31	64.94	62.8	63.23	2734756
1812	2009-08-21T00:00:00	63.23	64.66	63.5	64.38	1675450
1813	2009-08-24T00:00:00	64.38	67	64.26	66.5	4223952
1814	2009-08-25T00:00:00	66.5	67.99	66.5	66.72	5158969
1815	2009-08-26T00:00:00	66.72	67.9	66.66	67.53	4252712
1816	2009-08-27T00:00:00	67.53	68.48	65.29	65.65	8363507
1817	2009-08-28T00:00:00	65.65	68.55	64.3	67.77	10236463
1818	2009-08-31T00:00:00	67.77	71.15	66.25	70.2	15325254
1819	2009-09-01T00:00:00	70.2	73.71	71.15	73.71	18389927
1820	2009-09-02T00:00:00	73.71	77.39	74.6	77.38	14382560
1821	2009-09-03T00:00:00	77.38	77.98	74	74.63	8610633
1822	2009-09-04T00:00:00	74.63	78.36	74.5	77.33	12899293
1823	2009-09-07T00:00:00	77.33	80.3	75.9	77.17	12261846
1824	2009-09-08T00:00:00	77.17	77.2	74.8	75.23	11015749
1825	2009-09-09T00:00:00	75.23	78.49	75.45	77.8	9764540
1826	2009-09-10T00:00:00	77.8	80.45	76.85	77.64	18375368
1827	2009-09-11T00:00:00	77.64	79.95	77.98	78.82	8402032
1828	2009-09-14T00:00:00	78.82	79.5	77.6	78.17	4971935
1829	2009-09-15T00:00:00	78.17	78.5	77.02	77.36	2647842
1830	2009-09-16T00:00:00	77.36	78.25	76.42	76.74	2313290
1831	2009-09-17T00:00:00	76.74	80.57	76.8	80.46	14806281
1832	2009-09-18T00:00:00	80.46	84.48	80.8	84.23	12284755
1833	2009-09-24T00:00:00	84.23	88.2	84.9	87.05	14485734
1834	2009-09-25T00:00:00	87.05	88.49	84	84.74	9469497
1835	2009-09-28T00:00:00	84.74	84.5	80.51	82.05	6401455
1836	2009-09-29T00:00:00	82.05	86.15	81.5	85.05	12435635
1837	2009-09-30T00:00:00	85.05	86.2	81.7	83.47	14699484
1838	2009-10-01T00:00:00	83.47	85.95	82.5	83.06	4704032
1839	2009-10-02T00:00:00	83.06	84.43	82.4	83.79	3648854
1840	2009-10-05T00:00:00	83.79	86	84	84.29	4451422
1841	2009-10-06T00:00:00	84.29	85.5	84	84.39	3446490
1842	2009-10-07T00:00:00	84.39	88.14	84.95	87.17	14545472
1843	2009-10-08T00:00:00	87.17	89.89	86	87.03	18531061
1844	2009-10-09T00:00:00	87.03	89.89	87.2	87.63	7008586
1845	2009-10-12T00:00:00	87.63	87.6	85.2	85.64	4260594
1846	2009-10-13T00:00:00	85.64	86.45	85.19	85.49	1776663
1847	2009-10-14T00:00:00	85.49	87.45	85.9	86.21	5069925
1848	2009-10-15T00:00:00	86.21	87.5	84.9	85.25	5979378
1849	2009-10-16T00:00:00	85.25	87.78	85.4	85.65	7130844
1850	2009-10-19T00:00:00	85.65	86.34	81.37	81.43	3903734
1851	2009-10-20T00:00:00	81.43	85.5	80.81	85.34	8045744
1852	2009-10-21T00:00:00	85.34	85	81.3	81.95	5514212
1853	2009-10-22T00:00:00	81.95	83.35	77.91	81.57	7598691
1854	2009-10-23T00:00:00	81.57	82.65	80.41	80.94	4394670
1855	2009-10-26T00:00:00	80.94	84.9	81.6	84.03	4937442
1856	2009-10-27T00:00:00	84.03	85.15	82.01	82.3	4454838
1857	2009-10-28T00:00:00	82.3	82.8	81.4	81.6	2187805
1858	2009-10-29T00:00:00	81.6	82.05	79.9	81.13	3031963
1859	2009-10-30T00:00:00	81.13	82.88	81.55	82.28	2785935
1860	2009-11-02T00:00:00	82.28	82.9	78.6	79.38	4828778
1861	2009-11-03T00:00:00	79.38	80.65	78.1	78.69	4766758
1862	2009-11-04T00:00:00	78.69	80.45	79.05	80.21	4264757
1863	2009-11-05T00:00:00	80.21	80.8	78.56	78.78	4368034
1864	2009-11-06T00:00:00	78.78	79	75.6	76.11	2103126
1865	2009-11-10T00:00:00	76.11	77.1	73.01	73.87	2162476
1866	2009-11-11T00:00:00	73.87	75.99	72.25	75.43	3313069
1867	2009-11-12T00:00:00	75.43	75.99	74.51	74.87	1794006
1868	2009-11-13T00:00:00	74.87	75.9	73.99	75.76	1594698
1869	2009-11-16T00:00:00	75.76	78.8	75.5	78.42	6235809
1870	2009-11-17T00:00:00	78.42	78.7	76.5	76.84	4347192
1871	2009-11-18T00:00:00	76.84	77.05	73.01	73.32	6324040
1872	2009-11-19T00:00:00	73.32	74.34	73	73.31	2155581
1873	2009-11-20T00:00:00	73.31	74.75	73.71	74.18	2558684
1874	2009-11-23T00:00:00	74.18	74.48	73.11	73.66	1666625
1875	2009-11-24T00:00:00	73.66	74.48	73.35	73.54	1313787
1876	2009-11-25T00:00:00	73.54	74.15	73.01	73.2	748868
1877	2009-11-26T00:00:00	73.2	73.54	72.52	72.69	1216814
1878	2009-12-01T00:00:00	72.69	71.72	69.4	69.62	1850355
1879	2009-12-02T00:00:00	69.62	70.6	68.2	68.68	1992633
1880	2009-12-03T00:00:00	68.68	70.15	68.99	69.47	1148562
1881	2009-12-04T00:00:00	69.47	70.25	68.33	68.52	1516464
1882	2009-12-07T00:00:00	68.52	69.25	68.1	68.26	461174
1883	2009-12-08T00:00:00	68.26	68.2	66	66.51	1637013
1884	2009-12-09T00:00:00	66.51	67.6	66.36	67.17	1171778
1885	2009-12-10T00:00:00	67.17	67.9	67.15	67.27	2517199
1886	2009-12-11T00:00:00	67.27	67.73	66.5	66.6	2751041
1887	2009-12-14T00:00:00	66.6	69.93	66.84	69.93	2694227
1888	2009-12-15T00:00:00	69.93	73.42	71	73.34	6135467
1889	2009-12-16T00:00:00	73.34	75.75	72.41	74.6	6157677
1890	2009-12-17T00:00:00	74.6	76.6	73.02	73.41	6027594
1891	2009-12-18T00:00:00	73.41	73.7	72.06	72.91	2468007
1892	2009-12-21T00:00:00	72.91	76.55	73.2	76.51	6924802
1893	2009-12-22T00:00:00	76.51	77.68	75.5	76	7016075
1894	2009-12-23T00:00:00	76	76.45	74.8	74.96	2043288
1895	2009-12-24T00:00:00	74.96	76	75.11	75.41	2615149
1896	2009-12-29T00:00:00	75.41	75.1	74.25	74.78	918086
1897	2009-12-30T00:00:00	74.78	76.75	75.49	76.07	3009783
1898	2009-12-31T00:00:00	76.07	76.4	73.9	74.37	2279990
1899	2010-01-04T00:00:00	74.37	75.88	74.1	75.51	1419257
1900	2010-01-05T00:00:00	75.51	79.28	75.8	79.28	5665082
1901	2010-01-06T00:00:00	79.28	82.9	80.1	80.72	9928008
1902	2010-01-07T00:00:00	80.72	81.35	79.25	79.64	4893606
1903	2010-01-08T00:00:00	79.64	81.59	79.55	80.5	4216639
1904	2010-01-11T00:00:00	80.5	82.95	81.2	81.83	6085590
1905	2010-01-12T00:00:00	81.83	82.74	81.53	81.77	4911552
1906	2010-01-13T00:00:00	81.77	82.59	80.78	80.99	4072538
1907	2010-01-14T00:00:00	80.99	81.55	80.12	81.11	2396857
1908	2010-01-15T00:00:00	81.11	83.25	81.4	82.17	6875451
1909	2010-01-18T00:00:00	82.17	83.9	82.26	82.56	7876153
1910	2010-01-19T00:00:00	82.56	83.49	82.51	82.71	3334578
1911	2010-01-20T00:00:00	82.71	84.64	81.5	82.74	9391101
1912	2010-01-21T00:00:00	82.74	83.2	80.3	80.71	4249806
1913	2010-01-22T00:00:00	80.71	81.5	80.27	81.02	1521097
1914	2010-01-25T00:00:00	81.02	82	80.41	80.78	1388692
1915	2010-01-26T00:00:00	80.78	81.9	80.5	80.65	1435177
1916	2010-01-27T00:00:00	80.65	81.65	79.43	79.68	1962658
1917	2010-01-28T00:00:00	79.68	80.35	76.6	79.25	2652373
1918	2010-01-29T00:00:00	79.25	81.69	79.26	80.78	3917219
1919	2010-02-01T00:00:00	80.78	81.5	80.2	80.98	1211699
1920	2010-02-02T00:00:00	80.98	82.19	80.5	80.77	2470513
1921	2010-02-03T00:00:00	80.77	81.62	80.2	81.23	1616533
1922	2010-02-04T00:00:00	81.23	82.9	81.52	82.44	4674521
1923	2010-02-08T00:00:00	82.44	82.77	81.51	81.64	1649886
1924	2010-02-09T00:00:00	81.64	82.23	81.25	81.43	678536
1925	2010-02-10T00:00:00	81.43	81.8	80.32	80.61	879158
1926	2010-02-11T00:00:00	80.61	81.4	80.6	80.82	790267
1927	2010-02-12T00:00:00	80.82	81.76	80.4	80.58	1622815
1928	2010-02-15T00:00:00	80.58	80	78.6	79.52	2353845
1929	2010-02-16T00:00:00	79.52	80.9	79.52	80.29	1821398
1930	2010-02-17T00:00:00	80.29	83	81.3	81.79	2906692
1931	2010-02-18T00:00:00	81.79	82.65	81.75	82.21	2460808
1932	2010-02-19T00:00:00	82.21	84.5	82.24	83.75	7943142
1933	2010-02-22T00:00:00	83.75	87.93	83.95	87.93	13512105
1934	2010-02-23T00:00:00	87.93	90.7	88	88.6	13799450
1935	2010-02-24T00:00:00	88.6	89.35	86.8	87.23	4266211
1936	2010-02-25T00:00:00	87.23	89.3	87.11	88.76	6107371
1937	2010-02-26T00:00:00	88.76	89.8	87.85	88.18	3051085
1938	2010-03-01T00:00:00	88.18	89.18	86	87.05	3254351
1939	2010-03-02T00:00:00	87.05	88.81	86.5	88.4	4179118
1940	2010-03-03T00:00:00	88.4	89.66	87.9	88.2	4546906
1941	2010-03-04T00:00:00	88.2	92.61	86.83	92.55	29205018
1942	2010-03-05T00:00:00	92.55	93.74	92.25	92.99	18297132
1943	2010-03-08T00:00:00	92.99	94.09	92.8	93.04	6666660
1944	2010-03-09T00:00:00	93.04	96.69	93.2	94.47	13001003
1945	2010-03-10T00:00:00	94.47	95.9	94.6	95.31	9157794
1946	2010-03-11T00:00:00	95.31	97.59	95.7	97.05	7270716
1947	2010-03-12T00:00:00	97.05	98.55	96.52	98.14	10286661
1948	2010-03-15T00:00:00	98.14	101.45	99	100.87	11104068
1949	2010-03-16T00:00:00	100.87	102.64	100.71	101.1	6758378
1950	2010-03-17T00:00:00	101.1	101.7	99.25	100.91	8484527
1951	2010-03-18T00:00:00	100.91	101.5	98.8	99.14	3699189
1952	2010-03-19T00:00:00	99.14	99.41	94.19	94.38	10256999
1953	2010-03-22T00:00:00	94.38	95	91.51	92.16	9320865
1954	2010-03-24T00:00:00	67.73	69.6	67.75	69.45	5678212
1955	2010-03-25T00:00:00	69.45	70.5	68.85	69.01	2914842
1956	2010-03-26T00:00:00	69.01	69.36	67.85	68.05	2001342
1957	2010-03-29T00:00:00	68.05	68.4	66.25	66.46	1559956
1958	2010-03-30T00:00:00	66.46	67.2	64.25	64.6	3200907
1959	2010-03-31T00:00:00	64.6	67.83	64.31	67.83	5820073
1960	2010-04-01T00:00:00	67.83	70.39	68.9	69.41	7564172
1961	2010-04-02T00:00:00	69.41	71.19	69.6	70.61	5637052
1962	2010-04-05T00:00:00	70.61	71.5	70.5	70.94	3413176
1963	2010-04-06T00:00:00	70.94	74.48	71.11	72.16	17358800
1964	2010-04-07T00:00:00	72.16	73.9	72.07	73.24	5221079
1965	2010-04-08T00:00:00	73.24	75.8	73.2	73.71	8323711
1966	2010-04-09T00:00:00	73.71	75.1	74.25	74.76	4552414
1967	2010-04-12T00:00:00	74.76	76.19	74.8	75.03	6334704
1968	2010-04-13T00:00:00	75.03	75.4	74.3	74.72	3284907
1969	2010-04-14T00:00:00	74.72	75.7	74.32	75.26	3263543
1970	2010-04-15T00:00:00	75.26	76.74	75.3	76.32	6248642
1971	2010-04-16T00:00:00	76.32	78.3	76.55	77.86	7165015
1972	2010-04-19T00:00:00	77.86	78.85	77.26	77.81	4160979
1973	2010-04-20T00:00:00	77.81	79.35	77.55	77.79	7061569
1974	2010-04-21T00:00:00	77.79	78.15	76.35	76.68	2018676
1975	2010-04-22T00:00:00	76.68	77.35	74.9	75.22	2178180
1976	2010-04-23T00:00:00	75.22	75.44	74.56	74.72	2011907
1977	2010-04-26T00:00:00	74.72	75	73.83	74.43	2143788
1978	2010-04-27T00:00:00	74.43	75.55	74.5	74.86	1681594
1979	2010-04-28T00:00:00	74.86	74.94	73.8	74.33	1583085
1980	2010-04-29T00:00:00	74.33	74.9	73.6	74.02	1360973
1981	2010-04-30T00:00:00	74.02	74.5	72.5	73.32	5225284
1982	2010-05-03T00:00:00	73.32	74.88	72.75	74.52	2959243
1983	2010-05-04T00:00:00	74.52	76	74.53	74.83	4702000
1984	2010-05-05T00:00:00	74.83	75.1	73.91	74.92	2608819
1985	2010-05-06T00:00:00	74.92	75.1	73.8	74.09	1416724
1986	2010-05-07T00:00:00	74.09	73.81	70.9	71.46	4881420
1987	2010-05-10T00:00:00	71.46	72.42	70.51	72.11	1472571
1988	2010-05-11T00:00:00	72.11	73.3	70.8	71.21	1756556
1989	2010-05-12T00:00:00	71.21	71.7	69.45	70.49	2036632
1990	2010-05-13T00:00:00	70.49	71.65	70.4	71.22	1588125
1991	2010-05-14T00:00:00	71.22	71.6	70.41	70.56	981279
1992	2010-05-17T00:00:00	70.56	70.7	67.05	67.47	2303084
1993	2010-05-18T00:00:00	67.47	68.5	66.35	67.96	2856295
1994	2010-05-19T00:00:00	67.96	68.34	66.85	67.37	1727117
1995	2010-05-20T00:00:00	67.37	67.8	66.75	67.14	1196298
1996	2010-05-21T00:00:00	67.14	66.99	65.8	66.07	1295087
1997	2010-05-24T00:00:00	66.07	66.55	65.25	65.41	1079636
1998	2010-05-25T00:00:00	65.41	65.99	62.14	62.76	2167592
1999	2010-05-26T00:00:00	62.76	65.55	62	65.23	2703818
2000	2010-05-27T00:00:00	65.23	65.7	61.97	62.34	8231080
2001	2010-05-28T00:00:00	62.34	64	61.7	62.92	3027428
2002	2010-05-31T00:00:00	62.92	63.15	61.27	61.87	1482245
2003	2010-06-01T00:00:00	61.87	62.55	60.7	62.06	2269691
2004	2010-06-02T00:00:00	62.06	64.95	61.71	64.3	4282733
2005	2010-06-03T00:00:00	64.3	65.19	63.7	64.13	6258624
2006	2010-06-04T00:00:00	64.13	64.3	62.3	63.17	3126679
2007	2010-06-07T00:00:00	63.17	66	62.06	65.79	5578354
2008	2010-06-08T00:00:00	65.79	65.9	64.6	65.08	2265349
2009	2010-06-09T00:00:00	65.08	65.94	64.7	65.22	3193680
2010	2010-06-10T00:00:00	65.22	65.29	62.05	62.29	2282397
2011	2010-06-11T00:00:00	62.29	63.4	62.25	62.93	961499
2012	2010-06-14T00:00:00	62.93	61.78	59.8	61.52	1561883
2013	2010-06-15T00:00:00	61.52	62.88	61.1	61.64	1547209
2014	2010-06-16T00:00:00	61.64	64.1	61.81	63.7	2325289
2015	2010-06-17T00:00:00	63.7	65	62.3	64.77	4434322
2016	2010-06-18T00:00:00	64.77	65.4	63.3	63.72	3329162
2017	2010-06-21T00:00:00	63.72	64.6	63.62	64.34	1424248
2018	2010-06-22T00:00:00	64.34	65.9	64.51	64.77	4092717
2019	2010-06-23T00:00:00	64.77	65.2	64.32	64.89	771962
2020	2010-06-24T00:00:00	64.89	66.1	64.55	65.13	4606525
2021	2010-06-25T00:00:00	65.13	65.89	64.7	64.97	1267978
2022	2010-06-28T00:00:00	64.97	65.75	63.6	63.9	1482174
2023	2010-06-29T00:00:00	63.9	64.6	63.6	64.23	855633
2024	2010-06-30T00:00:00	64.23	64.6	63.9	64.1	536353
2025	2010-07-01T00:00:00	64.1	64.45	63.7	63.83	126216
2026	2010-07-02T00:00:00	63.83	64.1	63.6	63.92	67056
2027	2010-07-05T00:00:00	63.92	64.23	63.52	63.62	98308
2028	2010-07-06T00:00:00	63.62	63.99	63.25	63.67	151333
2029	2010-07-07T00:00:00	63.67	64.88	63.31	64.75	731728
2030	2010-07-08T00:00:00	64.75	65.35	64.61	64.77	1534544
2031	2010-07-09T00:00:00	64.77	65.98	64.99	65.51	2519295
2032	2010-07-12T00:00:00	65.51	66.29	65.3	65.45	1073590
2033	2010-07-13T00:00:00	65.45	65.79	65	65.28	752268
2034	2010-07-14T00:00:00	65.28	68.54	65.45	68.54	6695325
2035	2010-07-15T00:00:00	68.54	71.6	69	69.93	8519702
2036	2010-07-16T00:00:00	69.93	70.9	68.76	69.56	1896020
2037	2010-07-19T00:00:00	69.56	71.3	70	70.49	3170891
2038	2010-07-20T00:00:00	70.49	71.7	70.5	70.76	2176268
2039	2010-07-21T00:00:00	70.76	71.29	69.75	70.02	1083279
2040	2010-07-22T00:00:00	70.02	70.9	69.33	69.55	1272573
2041	2010-07-23T00:00:00	69.55	70.35	68.92	69.27	1225816
2042	2010-07-26T00:00:00	69.27	69.85	69	69.06	666900
2043	2010-07-27T00:00:00	69.06	71.28	69.06	70.64	4942171
2044	2010-07-28T00:00:00	70.64	72.25	71	71.67	4216191
2045	2010-07-29T00:00:00	71.67	73.25	71.85	72.19	6939003
2046	2010-07-30T00:00:00	72.19	72.2	71.52	71.92	1620270
2047	2010-08-02T00:00:00	71.92	73.25	69.03	72.38	5078243
2048	2010-08-03T00:00:00	72.38	73.29	72	72.9	1645937
2049	2010-08-04T00:00:00	72.9	73.89	72.6	72.79	1961144
2050	2010-08-05T00:00:00	72.79	73.22	71.25	71.55	1328953
2051	2010-08-06T00:00:00	71.55	71.99	71	71.14	1069981
2052	2010-08-09T00:00:00	71.14	71.25	67.59	67.83	2578613
2053	2010-08-10T00:00:00	67.83	68.6	67	68.01	1117535
2054	2010-08-11T00:00:00	68.01	68.9	66.62	66.92	1076594
2055	2010-08-12T00:00:00	66.92	67.3	66.1	66.39	442086
2056	2010-08-13T00:00:00	66.39	67.78	65.9	67.53	822510
2057	2010-08-16T00:00:00	67.53	67.8	64.4	64.91	1326250
2058	2010-08-17T00:00:00	64.91	66.1	64.7	65.88	778557
2059	2010-08-18T00:00:00	65.88	66.7	64.5	64.72	1663219
2060	2010-08-19T00:00:00	64.72	66	64	65.83	1536633
2061	2010-08-20T00:00:00	65.83	66.15	65.25	65.93	2409642
2062	2010-08-23T00:00:00	65.93	66.9	65.5	65.71	1129923
2063	2010-08-24T00:00:00	65.71	65.95	62.45	62.63	2556704
2064	2010-08-25T00:00:00	62.63	62.7	61.04	61.32	1918329
2065	2010-08-26T00:00:00	61.32	62.25	61.45	61.61	1136881
2066	2010-08-27T00:00:00	61.61	62.24	60.85	61.21	564179
2067	2010-08-30T00:00:00	61.21	61.7	60.51	61.24	631318
2068	2010-08-31T00:00:00	61.24	64.3	61.61	63.93	2476431
2069	2010-09-01T00:00:00	63.93	64	62	63.65	2197524
2070	2010-09-02T00:00:00	63.65	64.71	63.02	63.09	1044482
2071	2010-09-03T00:00:00	63.09	63.24	61.7	61.85	593000
2072	2010-09-06T00:00:00	61.85	62.5	61.5	62.23	306983
2073	2010-09-07T00:00:00	62.23	62.94	61.99	62.1	458507
2074	2010-09-08T00:00:00	62.1	63.65	62.01	63.47	875826
2075	2010-09-09T00:00:00	63.47	63.8	63.05	63.2	582176
2076	2010-09-14T00:00:00	63.2	65.95	63.6	65.6	2998126
2077	2010-09-15T00:00:00	65.6	67.38	65.6	66.99	5532440
2078	2010-09-16T00:00:00	66.99	68.4	66.03	66.82	2256028
2079	2010-09-17T00:00:00	66.82	66.7	65.92	66.33	1320449
2080	2010-09-20T00:00:00	66.33	66.74	66.09	66.5	653926
2081	2010-09-21T00:00:00	66.5	66.85	64.55	64.92	1340523
2082	2010-09-22T00:00:00	64.92	64.95	63.35	63.5	1057206
2083	2010-09-23T00:00:00	63.5	63.85	62.85	63.06	899406
2084	2010-09-24T00:00:00	63.06	63.4	63	63.09	627588
2085	2010-09-27T00:00:00	63.09	63.45	62.15	63.32	877885
2086	2010-09-28T00:00:00	63.32	64.25	62.8	63.36	2414193
2087	2010-09-29T00:00:00	63.36	63.62	63.05	63.47	492875
2088	2010-09-30T00:00:00	63.47	63.49	62.85	63.39	773775
2089	2010-10-01T00:00:00	63.39	64	63.21	63.36	1288140
2090	2010-10-04T00:00:00	63.36	63.59	62.63	62.78	1163824
2091	2010-10-05T00:00:00	62.78	63.26	62.58	62.88	973066
2092	2010-10-06T00:00:00	62.88	63.17	62.65	62.77	420427
2093	2010-10-07T00:00:00	62.77	64.6	62.83	64.33	1800163
2094	2010-10-08T00:00:00	64.33	65.2	64.07	64.58	1622553
2095	2010-10-11T00:00:00	64.58	65.28	64.05	64.6	1407545
2096	2010-10-12T00:00:00	64.6	64.8	63.91	64.08	1078111
2097	2010-10-13T00:00:00	64.08	64.84	63.77	64.64	1050234
2098	2010-10-14T00:00:00	64.64	65.3	64.5	64.77	1818947
2099	2010-10-15T00:00:00	64.77	65.25	64.1	64.21	1623188
2100	2010-10-18T00:00:00	64.21	66.49	64.1	65.57	4743780
2101	2010-10-19T00:00:00	65.57	65.84	64.81	64.92	1683671
2102	2010-10-20T00:00:00	64.92	65.34	64.54	65.04	757687
2103	2010-10-21T00:00:00	65.04	66.08	64.9	65.5	2483902
2104	2010-10-22T00:00:00	65.5	67.99	65.21	67.69	7829726
2105	2010-10-25T00:00:00	67.69	69.18	67.16	67.81	7933229
2106	2010-10-26T00:00:00	67.81	68.44	66.9	67.11	4662415
2107	2010-10-27T00:00:00	67.11	70.25	67.02	68.76	13123473
2108	2010-10-28T00:00:00	68.76	70.75	67.3	67.72	12173827
2109	2010-10-29T00:00:00	67.72	67.95	64.5	64.61	9535784
2110	2010-11-01T00:00:00	64.61	65.25	63.53	63.9	2627696
2111	2010-11-02T00:00:00	63.9	65.1	64.16	64.41	3352904
2112	2010-11-03T00:00:00	64.41	64.9	64.13	64.32	2245968
2113	2010-11-04T00:00:00	64.32	65.2	64.16	64.92	2723653
2114	2010-11-05T00:00:00	64.92	66.3	65.11	66	6224642
2115	2010-11-08T00:00:00	66	68.09	66.25	67.63	10222942
2116	2010-11-10T00:00:00	67.63	68.5	66.53	66.79	6225340
2117	2010-11-11T00:00:00	66.79	67.04	65.95	66.12	2632047
2118	2010-11-12T00:00:00	66.12	66.64	65.71	65.84	2307738
2119	2010-11-15T00:00:00	65.84	66.3	65.26	65.82	1208005
2120	2010-11-16T00:00:00	65.82	66.25	65.75	66.03	1651354
2121	2010-11-22T00:00:00	66.03	67.65	66.3	67.4	4794510
2122	2010-11-23T00:00:00	67.4	68.15	67.01	67.2	6635501
2123	2010-11-24T00:00:00	67.2	67.89	65.9	66.16	5015184
2124	2010-11-25T00:00:00	66.16	66.65	65.5	65.72	1583880
2125	2010-11-26T00:00:00	65.72	66.05	65.55	65.62	1031909
2126	2010-11-29T00:00:00	65.62	66	65.31	65.78	669638
2127	2010-11-30T00:00:00	65.78	67.4	65.51	67.19	4622080
2128	2010-12-01T00:00:00	67.19	67.95	66.5	66.63	6834347
2129	2010-12-02T00:00:00	66.63	67.39	66.72	67.19	2027625
2130	2010-12-03T00:00:00	67.19	68.85	66.99	68.49	10745853
2131	2010-12-06T00:00:00	68.49	69.8	69.02	69.32	9502308
2132	2010-12-07T00:00:00	69.32	69.65	68.3	68.72	3892918
2133	2010-12-08T00:00:00	68.72	71.8	68.7	71.43	14334678
2134	2010-12-09T00:00:00	71.43	71.65	70.01	70.24	7134322
2135	2010-12-10T00:00:00	70.24	71.48	69.8	70.99	7411261
2136	2010-12-13T00:00:00	70.99	70.81	70.16	70.46	2390613
2137	2010-12-14T00:00:00	70.46	72.24	70.61	71.32	6865810
2138	2010-12-15T00:00:00	71.32	71.25	70.45	70.76	5923535
2139	2010-12-20T00:00:00	70.76	72.09	71.05	71.2	6576392
2140	2010-12-21T00:00:00	71.2	73.2	71.35	72.05	9226150
2141	2010-12-22T00:00:00	72.05	72.7	71.75	72.26	4947570
2142	2010-12-23T00:00:00	72.26	72.9	71.6	71.93	3553044
2143	2010-12-24T00:00:00	71.93	72.3	71.51	72.05	1913492
2144	2010-12-27T00:00:00	72.05	72.69	72.2	72.25	1680220
2145	2010-12-28T00:00:00	72.25	73.45	71.9	72.77	8068050
2146	2010-12-29T00:00:00	72.77	74.15	72.86	73.88	6732127
2147	2010-12-30T00:00:00	73.88	76.2	74.19	75.92	11194499
2148	2010-12-31T00:00:00	75.92	77.97	76.25	76.82	10040279
2149	2011-01-03T00:00:00	76.82	76.1	73.22	74.08	7388361
2150	2011-01-04T00:00:00	74.08	76.98	74.35	76.51	7208508
2151	2011-01-05T00:00:00	76.51	77.5	75.76	76.66	5010381
2152	2011-01-06T00:00:00	76.66	77.98	76.6	77.42	5268112
2153	2011-01-07T00:00:00	77.42	78.35	77.15	77.65	5484835
2154	2011-01-10T00:00:00	77.65	78.41	77	77.1	4330003
2155	2011-01-11T00:00:00	77.1	77.75	76.76	77.35	2547738
2156	2011-01-12T00:00:00	77.35	78.37	77.42	77.96	4857689
2157	2011-01-13T00:00:00	77.96	79.48	77.66	79.24	6961865
2158	2011-01-14T00:00:00	79.24	80.61	77.05	78.15	12132483
2159	2011-01-17T00:00:00	78.15	79.35	78.2	78.83	4578809
2160	2011-01-18T00:00:00	78.83	79.54	78.25	78.41	2768409
2161	2011-01-19T00:00:00	78.41	79.1	77.53	77.78	3035423
2162	2011-01-20T00:00:00	77.78	78.25	76	76.24	2612790
2163	2011-01-21T00:00:00	76.24	77.5	76.1	76.84	1638053
2164	2011-01-24T00:00:00	76.84	77.4	76.07	76.73	785330
2165	2011-01-25T00:00:00	76.73	77.1	76.5	76.71	1423862
2166	2011-01-26T00:00:00	76.71	78.5	76.85	78.18	5085918
2167	2011-01-27T00:00:00	78.18	79.31	78.01	78.19	2752825
2168	2011-01-28T00:00:00	78.19	78.6	77.6	77.86	1204109
2169	2011-01-31T00:00:00	77.86	78.85	76.66	76.97	2476805
2170	2011-02-01T00:00:00	76.97	77.55	75.47	76.3	2103638
2171	2011-02-02T00:00:00	76.3	77.5	75.8	76.31	1635872
2172	2011-02-03T00:00:00	76.31	77.42	76.32	77.25	1673326
2173	2011-02-04T00:00:00	77.25	77.95	77.21	77.52	1631110
2174	2011-02-07T00:00:00	77.52	77.89	77.41	77.63	533456
2175	2011-02-08T00:00:00	77.63	77.8	76.91	77.04	610839
2176	2011-02-09T00:00:00	77.04	77.01	76.1	76.26	612382
2177	2011-02-10T00:00:00	76.26	76.87	75.51	75.71	1488914
2178	2011-02-11T00:00:00	75.71	76.1	73.61	74.13	2157808
2179	2011-02-14T00:00:00	74.13	74.38	73.25	74.17	1929180
2180	2011-02-15T00:00:00	74.17	75.5	74.2	75.28	1595988
2181	2011-02-17T00:00:00	75.28	75.64	73.8	74.13	1350464
2182	2011-02-18T00:00:00	74.13	74.3	73.22	73.97	1366249
2183	2011-02-21T00:00:00	73.97	74.4	73.1	73.26	957528
2184	2011-02-22T00:00:00	73.26	73.15	70.1	70.41	2285670
2185	2011-02-23T00:00:00	70.41	70.4	68.7	68.97	3294781
2186	2011-02-24T00:00:00	68.97	70.15	68.9	69.48	3620758
2187	2011-02-25T00:00:00	69.48	69.9	66.01	67.01	5444880
2188	2011-02-28T00:00:00	67.01	68.6	66.18	68.19	5458594
2189	2011-03-01T00:00:00	68.19	71.59	68.3	71.59	14057204
2190	2011-03-02T00:00:00	71.59	75.16	74.75	75.16	5277063
2191	2011-03-03T00:00:00	75.16	78.91	76.71	78.91	10974162
2192	2011-03-04T00:00:00	78.91	81.78	78.27	80.57	11919326
2193	2011-03-07T00:00:00	80.57	81.39	78.7	79.16	6327332
2194	2011-03-08T00:00:00	79.16	79.3	78.3	78.83	3295843
2195	2011-03-09T00:00:00	78.83	79.95	79.2	79.55	4141734
2196	2011-03-10T00:00:00	79.55	79.9	78.7	78.87	3603279
2197	2011-03-11T00:00:00	78.87	79.14	77.9	78.9	3477461
2198	2011-03-14T00:00:00	78.9	79.9	78.91	79.26	4472632
2199	2011-03-15T00:00:00	79.26	79.35	77.41	78.05	5074099
2200	2011-03-16T00:00:00	78.05	78.7	77.65	78.22	3010482
2201	2011-03-17T00:00:00	78.22	79.3	78.4	78.97	4939527
2202	2011-03-18T00:00:00	78.97	79	76.12	76.81	5740677
2203	2011-03-21T00:00:00	76.81	76.35	73.25	74.16	7190423
2204	2011-03-22T00:00:00	53.33	55.99	54.85	55.99	3242326
2205	2011-03-24T00:00:00	55.99	58.74	57.25	57.67	7283145
2206	2011-03-25T00:00:00	57.67	58.1	56.25	56.58	3018620
2207	2011-03-28T00:00:00	56.58	57.08	56.25	56.7	2121627
2208	2011-03-29T00:00:00	56.7	57.7	56.61	56.9	3572648
2209	2011-03-30T00:00:00	56.9	57.5	56.96	57.36	2741050
2210	2011-03-31T00:00:00	57.36	57.95	56.95	57.02	2721309
2211	2011-04-01T00:00:00	57.02	57.8	56.75	57.47	2405893
2212	2011-04-04T00:00:00	57.47	57.7	56.95	57.03	930546
2213	2011-04-05T00:00:00	57.03	57.44	56.8	57.17	914846
2214	2011-04-06T00:00:00	57.17	57.59	56.88	56.96	1357380
2215	2011-04-07T00:00:00	56.96	57.29	56.56	56.89	1602928
2216	2011-04-08T00:00:00	56.89	57.25	56.8	56.92	760392
2217	2011-04-11T00:00:00	56.92	57.19	56.51	56.57	588632
2218	2011-04-12T00:00:00	56.57	56.79	56	56.06	907941
2219	2011-04-13T00:00:00	56.06	56.3	55.6	55.9	721167
2220	2011-04-14T00:00:00	55.9	56.1	54.6	54.9	1235744
2221	2011-04-15T00:00:00	54.9	54.9	53.25	54.26	2387717
2222	2011-04-18T00:00:00	54.26	54.6	53.5	53.58	1195828
2223	2011-04-19T00:00:00	53.58	53.7	52.8	53	1839484
2224	2011-04-20T00:00:00	53	54	52.76	53.69	2251576
2225	2011-04-21T00:00:00	53.69	54.6	53	54.15	5109631
2226	2011-04-22T00:00:00	54.15	54.9	54.06	54.24	1173468
2227	2011-04-25T00:00:00	54.24	54.5	53.65	53.92	869065
2228	2011-04-26T00:00:00	53.92	54.45	53.15	53.47	1375051
2229	2011-04-27T00:00:00	53.47	54	53.21	53.34	985358
2230	2011-04-28T00:00:00	53.34	53.5	52.75	52.88	1772473
2231	2011-04-29T00:00:00	52.88	53.65	52.75	52.91	1975680
2232	2011-05-02T00:00:00	52.91	52.99	51.71	51.96	1382222
2233	2011-05-03T00:00:00	51.96	51.9	50.85	51.11	1676853
2234	2011-05-04T00:00:00	51.11	51.22	49.57	49.94	2023251
2235	2011-05-05T00:00:00	49.94	50.6	49.83	50.16	2456712
2236	2011-05-06T00:00:00	50.16	52.66	49.65	52.29	5445028
2237	2011-05-09T00:00:00	52.29	53.44	52.3	52.85	2957166
2238	2011-05-10T00:00:00	52.85	52.95	52.25	52.43	1070860
2239	2011-05-11T00:00:00	52.43	53.15	51.92	52.15	2295069
2240	2011-05-12T00:00:00	52.15	52.2	51.61	51.74	564055
2241	2011-05-13T00:00:00	51.74	52.47	51.38	51.91	767218
2242	2011-05-16T00:00:00	51.91	51.69	50.9	51.1	718193
2243	2011-05-17T00:00:00	51.1	51.85	51.35	51.4	701937
2244	2011-05-18T00:00:00	51.4	51.56	51.05	51.15	321230
2245	2011-05-19T00:00:00	51.15	51.6	51.1	51.19	469386
2246	2011-05-20T00:00:00	51.19	51.7	51	51.55	596252
2247	2011-05-23T00:00:00	51.55	51.9	51	51.75	516106
2248	2011-05-24T00:00:00	51.75	52.12	51.7	51.92	628324
2249	2011-05-25T00:00:00	51.92	53.3	51.92	53	2612406
2250	2011-05-26T00:00:00	53	54.24	53.3	53.97	3111171
2251	2011-05-27T00:00:00	53.97	54.35	53.66	54.05	1926814
2252	2011-05-30T00:00:00	54.05	54.14	53.25	53.44	550596
2253	2011-05-31T00:00:00	53.44	53.35	52.58	52.75	759043
2254	2011-06-01T00:00:00	52.75	53.2	52.51	52.96	672541
2255	2011-06-02T00:00:00	52.96	53.09	52.25	52.33	769717
2256	2011-06-03T00:00:00	52.33	52.56	51.66	52.32	893948
2257	2011-06-06T00:00:00	52.32	53.39	51.8	52.84	1742448
2258	2011-06-07T00:00:00	52.84	53.98	52.7	53.34	2233301
2259	2011-06-08T00:00:00	53.34	53.7	53.12	53.18	544780
2260	2011-06-09T00:00:00	53.18	53.4	52.68	52.76	489100
2261	2011-06-10T00:00:00	52.76	53.2	52.5	52.65	759060
2262	2011-06-13T00:00:00	52.65	52.9	52.16	52.29	241098
2263	2011-06-14T00:00:00	52.29	52.6	52	52.07	360994
2264	2011-06-15T00:00:00	52.07	52.35	51.9	52.07	420276
2265	2011-06-16T00:00:00	52.07	52.95	51.82	51.9	529914
2266	2011-06-17T00:00:00	51.9	52.04	50.71	51.08	1001064
2267	2011-06-20T00:00:00	51.08	51.4	50.4	50.44	583935
2268	2011-06-21T00:00:00	50.44	51.05	50.33	50.73	529655
2269	2011-06-22T00:00:00	50.73	51.1	50.5	50.64	507796
2270	2011-06-23T00:00:00	50.64	51.85	50.6	51.54	947838
2271	2011-06-24T00:00:00	51.54	51.84	50.65	50.72	424939
2272	2011-06-27T00:00:00	50.72	51	50.4	50.63	194492
2273	2011-06-28T00:00:00	50.63	50.5	49.51	49.68	1838748
2274	2011-06-29T00:00:00	49.68	50.99	49.7	50.03	2197425
2275	2011-06-30T00:00:00	50.03	50.77	50.04	50.42	1209331
2276	2011-07-01T00:00:00	50.42	50.96	50.55	50.83	534021
2277	2011-07-04T00:00:00	50.83	53.37	50.52	53.31	4851559
2278	2011-07-05T00:00:00	53.31	54.9	53.65	54	4363722
2279	2011-07-06T00:00:00	54	55.15	53.96	54.18	5299273
2280	2011-07-07T00:00:00	54.18	54.64	53.5	53.62	1510999
2281	2011-07-08T00:00:00	53.62	54.48	53.1	53.55	3263751
2282	2011-07-11T00:00:00	53.55	54	52.95	53.11	1306925
2283	2011-07-12T00:00:00	53.11	53.35	52.6	52.76	875630
2284	2011-07-13T00:00:00	52.76	53.47	52.77	53.01	823605
2285	2011-07-14T00:00:00	53.01	53	52.4	52.45	520308
2286	2011-07-15T00:00:00	52.45	53.6	52.83	53.02	1008456
2287	2011-07-18T00:00:00	53.02	53.5	52.6	52.68	478371
2288	2011-07-19T00:00:00	52.68	54.94	52.49	54.36	5631273
2289	2011-07-20T00:00:00	54.36	55.05	53.35	53.55	3159305
2290	2011-07-21T00:00:00	53.55	55.03	53.5	54.69	2528882
2291	2011-07-22T00:00:00	54.69	55.8	54.65	54.82	4018532
2292	2011-07-25T00:00:00	54.82	55.1	54	54.18	899836
2293	2011-07-26T00:00:00	54.18	54.89	54	54.38	898052
2294	2011-07-27T00:00:00	54.38	55.7	54.49	54.91	4902627
2295	2011-07-28T00:00:00	54.91	55	53.05	53.89	1527572
2296	2011-07-29T00:00:00	53.89	54.02	53.7	53.88	771687
2297	2011-08-01T00:00:00	53.88	55.16	53.42	53.65	1536854
2298	2011-08-02T00:00:00	53.65	53.99	53.25	53.45	411825
2299	2011-08-03T00:00:00	53.45	53.3	50.78	50.89	2389611
2300	2011-08-04T00:00:00	50.89	51.01	48.86	49.19	3547804
2301	2011-08-05T00:00:00	49.19	48.99	46.74	46.76	2964499
2302	2011-08-08T00:00:00	46.76	46.74	44.43	46.31	6978980
2303	2011-08-09T00:00:00	46.31	44.9	44	44	3983698
2304	2011-08-10T00:00:00	44	45.94	44.7	45.53	4376293
2305	2011-08-11T00:00:00	45.53	45.39	43.86	45.11	3624070
2306	2011-08-12T00:00:00	45.11	46.75	45.75	46.03	3464359
2307	2011-08-15T00:00:00	46.03	46.45	45.41	45.56	1159919
2308	2011-08-16T00:00:00	45.56	45.95	45.11	45.57	1775354
2309	2011-08-17T00:00:00	45.57	46.29	45.3	45.75	2200000
2310	2011-08-18T00:00:00	45.75	45.9	43.47	43.47	3782889
2311	2011-08-19T00:00:00	43.47	41.31	41.3	41.3	1492374
2312	2011-08-22T00:00:00	41.3	41.25	39.32	40.48	5148106
2313	2011-08-23T00:00:00	40.48	40.68	39.7	39.95	4048934
2314	2011-08-24T00:00:00	39.95	41.2	39.5	39.85	4775220
2315	2011-08-25T00:00:00	39.85	39.95	37.86	38.08	8500187
2316	2011-08-29T00:00:00	38.08	37.61	36.18	36.18	7656033
2317	2011-08-30T00:00:00	36.18	37.4	34.86	36.97	13434315
2318	2011-09-05T00:00:00	36.97	38.81	35.8	38.76	15300433
2319	2011-09-06T00:00:00	38.76	40.69	38.52	40.69	10286106
2320	2011-09-07T00:00:00	40.69	42.72	41.4	42.72	6654344
2321	2011-09-08T00:00:00	42.72	44.53	42.2	43.83	9022738
2322	2011-09-09T00:00:00	43.83	45	43.4	44.19	6283423
2323	2011-09-12T00:00:00	44.19	44	42.03	42.75	5143411
2324	2011-09-13T00:00:00	42.75	44.88	42.07	44.8	5855240
2325	2011-09-14T00:00:00	44.8	45.55	44.3	44.37	3699094
2326	2011-09-15T00:00:00	44.37	45.15	44.5	44.6	2077404
2327	2011-09-16T00:00:00	44.6	45	44.25	44.57	1497188
2328	2011-09-19T00:00:00	44.57	44.6	44.05	44.21	1105739
2329	2011-09-20T00:00:00	44.21	45.25	44.25	44.93	4398991
2330	2011-09-21T00:00:00	44.93	47.17	45.2	47.17	7437787
2331	2011-09-22T00:00:00	47.17	48.49	47.12	47.45	5972670
2332	2011-09-23T00:00:00	47.45	46.77	45.36	46.04	3966858
2333	2011-09-26T00:00:00	46.04	45	43.74	43.76	5112447
2334	2011-09-27T00:00:00	43.76	45.5	44.25	45.19	4913694
2335	2011-09-28T00:00:00	45.19	45.89	45.2	45.37	2786430
2336	2011-09-29T00:00:00	45.37	45.64	44.85	45.32	1580996
2337	2011-09-30T00:00:00	45.32	46.37	45.35	45.8	2665818
2338	2011-10-03T00:00:00	45.8	46.2	45.46	45.74	1515100
2339	2011-10-04T00:00:00	45.74	47.25	45.8	47.11	2779768
2340	2011-10-05T00:00:00	47.11	49.46	46.5	48.88	8741412
2341	2011-10-06T00:00:00	48.88	50.1	48.65	48.91	5721242
2342	2011-10-07T00:00:00	48.91	49.5	48.3	48.45	3505337
2343	2011-10-10T00:00:00	48.45	50.87	49.92	50.11	5403575
2344	2011-10-11T00:00:00	50.11	50.39	48.87	49	2115550
2345	2011-10-12T00:00:00	49	49.4	48.6	48.87	1578265
2346	2011-10-13T00:00:00	48.87	48.99	46.43	46.43	3913462
2347	2011-10-14T00:00:00	46.43	46.3	44.26	44.99	5826594
2348	2011-10-17T00:00:00	44.99	45.7	44.99	45.2	2055210
2349	2011-10-18T00:00:00	45.2	45.39	43.93	44.06	1077648
2350	2011-10-19T00:00:00	44.06	44.29	42.42	42.89	1930261
2351	2011-10-20T00:00:00	42.89	44.95	42.56	44.81	7640689
2352	2011-10-21T00:00:00	44.81	45.25	43.5	43.78	1836730
2353	2011-10-25T00:00:00	43.78	45.09	43.82	43.96	1826290
2354	2011-10-26T00:00:00	43.96	43.99	42.5	42.69	1161864
2355	2011-10-27T00:00:00	42.69	43	40.8	41.14	3005765
2356	2011-10-28T00:00:00	41.14	42.15	40	41.57	1393648
2357	2011-10-31T00:00:00	41.57	43.64	41.9	43.64	2259731
2358	2011-11-01T00:00:00	43.64	45.1	43.6	44.03	4339401
2359	2011-11-02T00:00:00	44.03	44.35	43.4	43.87	1218911
2360	2011-11-03T00:00:00	43.87	44.6	43.7	44.21	1033719
2361	2011-11-04T00:00:00	44.21	45.4	44.1	45.17	2577946
2362	2011-11-10T00:00:00	45.17	46.2	44.56	44.89	4395422
2363	2011-11-11T00:00:00	44.89	45.99	44.9	45.44	2246153
2364	2011-11-14T00:00:00	45.44	45.85	45.05	45.14	974644
2365	2011-11-15T00:00:00	45.14	45.38	44.41	44.6	1317249
2366	2011-11-16T00:00:00	44.6	45	44.3	44.67	1984560
2367	2011-11-17T00:00:00	44.67	44.68	44.04	44.35	831727
2368	2011-11-18T00:00:00	44.35	44.4	43.93	44.18	625546
2369	2011-11-21T00:00:00	44.18	45	44.05	44.52	1981921
2370	2011-11-22T00:00:00	44.52	44.31	43.46	43.7	1300674
2371	2011-11-23T00:00:00	43.7	43.9	42.85	42.95	1286463
2372	2011-11-24T00:00:00	42.95	43.45	42.66	43.17	813158
2373	2011-11-25T00:00:00	43.17	43.65	41.99	42.1	1233402
2374	2011-11-28T00:00:00	42.1	41.5	40.52	41.04	855457
2375	2011-11-29T00:00:00	41.04	41.65	40.5	41.19	1252420
2376	2011-11-30T00:00:00	41.19	42.1	41.23	41.92	1045131
2377	2011-12-01T00:00:00	41.92	42.35	41.75	41.85	688541
2378	2011-12-02T00:00:00	41.85	42	39.78	40.37	2469819
2379	2011-12-07T00:00:00	40.37	41.35	39.8	40.07	1363809
2380	2011-12-08T00:00:00	40.07	41.22	39.71	41.03	1475680
2381	2011-12-09T00:00:00	41.03	41.05	40.52	40.9	494520
2382	2011-12-12T00:00:00	40.9	42.69	41.09	41.78	3068853
2383	2011-12-13T00:00:00	41.78	42	41	41.36	979109
2384	2011-12-14T00:00:00	41.36	41.6	40.22	40.49	2281771
2385	2011-12-15T00:00:00	40.49	40.4	39.65	39.88	1797522
2386	2011-12-16T00:00:00	39.88	39.5	38.5	39.13	1218664
2387	2011-12-19T00:00:00	39.13	40.7	39.5	39.77	1035726
2388	2011-12-20T00:00:00	39.77	41.4	39.5	41.15	1904937
2389	2011-12-21T00:00:00	41.15	41.5	40.4	40.68	859106
2390	2011-12-22T00:00:00	40.68	41.34	40.35	41.19	867365
2391	2011-12-23T00:00:00	41.19	41.9	40.85	41.22	1946184
2392	2011-12-26T00:00:00	41.22	41.58	41.1	41.24	288391
2393	2011-12-27T00:00:00	41.24	41.38	40.8	40.95	293227
2394	2011-12-28T00:00:00	40.95	41.33	40.7	41.24	454535
2395	2011-12-29T00:00:00	41.24	42.2	41.3	41.85	1259763
2396	2011-12-30T00:00:00	41.85	41.99	40.67	41.05	1379381
2397	2012-01-02T00:00:00	41.05	41.4	40.54	40.99	804995
2398	2012-01-03T00:00:00	40.99	43.03	41	43.02	3025127
2399	2012-01-04T00:00:00	43.02	44.45	43.25	44.23	4735349
2400	2012-01-05T00:00:00	44.23	44.44	43.69	44.04	1667054
2401	2012-01-06T00:00:00	44.04	44.69	43.8	44.36	1994997
2402	2012-01-09T00:00:00	44.36	44.55	44.1	44.25	504836
2403	2012-01-10T00:00:00	44.25	44.37	42.3	43.44	2108210
2404	2012-01-11T00:00:00	43.44	43.55	42.71	42.88	1307141
2405	2012-01-12T00:00:00	42.88	42.5	41.3	41.81	1966137
2406	2012-01-13T00:00:00	41.81	42.65	41.8	42.29	1851885
2407	2012-01-16T00:00:00	42.29	42.45	41.9	42.19	959921
2408	2012-01-17T00:00:00	42.19	42.75	41.92	42.5	2863694
2409	2012-01-18T00:00:00	42.5	42.82	41.96	42.11	5344702
2410	2012-01-19T00:00:00	42.11	42.6	41.11	41.29	5153014
2411	2012-01-20T00:00:00	41.29	42.89	41.4	42.13	6505920
2412	2012-01-23T00:00:00	42.13	44.23	42.85	44.21	8455085
2413	2012-01-24T00:00:00	44.21	46.1	44.5	45.36	8511492
2414	2012-01-25T00:00:00	45.36	45.85	44.9	45.02	3077853
2415	2012-01-26T00:00:00	45.02	45.4	44.41	44.62	1837489
2416	2012-01-27T00:00:00	44.62	44.8	44	44.1	3159187
2417	2012-01-30T00:00:00	44.1	44.4	43.3	43.45	1841461
2418	2012-01-31T00:00:00	43.45	43.9	43.11	43.37	1140343
2419	2012-02-01T00:00:00	43.37	44.15	43.45	43.63	1412924
2420	2012-02-02T00:00:00	43.63	44.25	43.4	43.52	3468584
2421	2012-02-03T00:00:00	43.52	43.75	43.06	43.14	1956334
2422	2012-02-06T00:00:00	43.14	45.29	43.4	45.29	8028662
2423	2012-02-07T00:00:00	45.29	47.33	45.8	46.59	9619231
2424	2012-02-08T00:00:00	46.59	47.39	46	46.12	3765187
2425	2012-02-09T00:00:00	46.12	46.45	45.75	45.93	1343741
2426	2012-02-10T00:00:00	45.93	47.66	45.81	46.54	5741236
2427	2012-02-13T00:00:00	46.54	46.69	45.01	46.35	2882564
2428	2012-02-14T00:00:00	46.35	47.33	46.1	46.25	3099902
2429	2012-02-15T00:00:00	46.25	47.3	46.35	46.92	3108437
2430	2012-02-16T00:00:00	46.92	47.45	46.7	47.19	3370845
2431	2012-02-17T00:00:00	47.19	49.5	47.32	49.08	11446102
2432	2012-02-20T00:00:00	49.08	49.75	48.6	48.86	4203282
2433	2012-02-21T00:00:00	48.86	50.15	48.6	49.37	8655098
2434	2012-02-22T00:00:00	49.37	50.73	49.4	49.59	8036674
2435	2012-02-23T00:00:00	49.59	49.85	48.85	48.97	3045221
2436	2012-02-24T00:00:00	48.97	49.8	49.01	49.55	5386177
2437	2012-02-27T00:00:00	49.55	49.85	49	49.63	4739625
2438	2012-02-28T00:00:00	49.63	52.11	49.8	52.11	14568704
2439	2012-02-29T00:00:00	52.11	53.19	51.1	51.39	10914841
2440	2012-03-01T00:00:00	51.39	51.69	49.9	50.46	6228443
2441	2012-03-02T00:00:00	50.46	52.98	50.75	52.85	9080964
2442	2012-03-05T00:00:00	52.85	55.19	52.65	53.82	19077850
2443	2012-03-06T00:00:00	53.82	56.51	53.25	54.95	40613650
2444	2012-03-07T00:00:00	54.95	56.1	54.5	55.04	13168698
2445	2012-03-08T00:00:00	55.04	55.88	55.25	55.43	6837408
2446	2012-03-09T00:00:00	55.43	56.5	55.4	55.99	11174727
2447	2012-03-12T00:00:00	55.99	56.8	55.25	55.41	7773001
2448	2012-03-13T00:00:00	55.41	55.84	54.7	54.95	6341460
2449	2012-03-14T00:00:00	54.95	55.65	54.82	54.92	5678009
2450	2012-03-15T00:00:00	54.92	55.25	53.76	54.06	5591829
2451	2012-03-16T00:00:00	54.06	54.1	52.55	52.85	6845227
2452	2012-03-19T00:00:00	52.85	53.1	50.7	51.12	5423273
2453	2012-03-20T00:00:00	51.12	52.2	50.1	51.78	8083580
2454	2012-03-21T00:00:00	40.25	41.6	40.3	40.44	4586645
2455	2012-03-22T00:00:00	40.44	40.49	39.12	39.8	2716714
2456	2012-03-26T00:00:00	39.8	40.2	38.91	39.06	2452047
2457	2012-03-27T00:00:00	39.06	41.01	39.05	41.01	7418997
2458	2012-03-28T00:00:00	41.01	43.06	41.7	43.06	7740289
2459	2012-03-29T00:00:00	43.06	45.21	43.3	45.21	16683987
2460	2012-03-30T00:00:00	45.21	46.72	44.5	45.62	9707625
2461	2012-04-02T00:00:00	45.62	46.25	45.12	45.53	5584149
2462	2012-04-03T00:00:00	45.53	47.8	44.8	47.05	12656728
2463	2012-04-04T00:00:00	47.05	49.4	47.8	49.4	10026101
2464	2012-04-05T00:00:00	49.4	50.85	46.93	46.97	17904465
2465	2012-04-06T00:00:00	46.97	48.39	46.6	47.01	9867492
2466	2012-04-09T00:00:00	47.01	47.5	45.1	45.26	5762196
2467	2012-04-10T00:00:00	45.26	47.52	45.4	47.35	9671322
2468	2012-04-11T00:00:00	47.35	48.85	47.2	48.32	12903058
2469	2012-04-12T00:00:00	48.32	48.4	46	46.9	5414549
2470	2012-04-13T00:00:00	46.9	49.1	47.3	47.98	14094024
2471	2012-04-16T00:00:00	47.98	47.25	45.6	46.08	7145384
2472	2012-04-17T00:00:00	46.08	47.2	46.25	46.48	3620189
2473	2012-04-18T00:00:00	46.48	48.7	46.7	48.32	12769322
2474	2012-04-19T00:00:00	48.32	48.7	47.4	47.73	8054167
2475	2012-04-20T00:00:00	47.73	48.8	47.55	47.93	7278155
2476	2012-04-23T00:00:00	47.93	49.75	47.9	49.48	10123802
2477	2012-04-24T00:00:00	49.48	50.5	48.01	49.29	18881395
2478	2012-04-25T00:00:00	49.29	51.3	49.3	49.65	17175886
2479	2012-04-26T00:00:00	49.65	50.99	48.35	48.8	8353908
2480	2012-04-27T00:00:00	48.8	49.99	46.36	47.08	13775668
2481	2012-04-30T00:00:00	47.08	47.01	44.85	45.05	7411236
2482	2012-05-02T00:00:00	45.05	46.25	44.6	45.96	6352944
2483	2012-05-03T00:00:00	45.96	47.5	46.35	46.72	8563346
2484	2012-05-04T00:00:00	46.72	48.85	47.1	48.55	11773495
2485	2012-05-07T00:00:00	48.55	49.25	48.01	48.28	7792293
2486	2012-05-08T00:00:00	48.28	48.5	47.4	47.89	6785895
2487	2012-05-09T00:00:00	47.89	48	46.8	47.06	6486146
2488	2012-05-10T00:00:00	47.06	47.47	46.45	46.58	3778570
2489	2012-05-11T00:00:00	46.58	47.15	45.23	45.58	3231873
2490	2012-05-14T00:00:00	45.58	46.9	45.7	46.42	1571353
2491	2012-05-15T00:00:00	46.42	47.2	46.1	46.24	1896364
2492	2012-05-16T00:00:00	46.24	46.6	45.02	45.17	3034867
2493	2012-05-17T00:00:00	45.17	45.9	44.75	45.22	2698872
2494	2012-05-18T00:00:00	45.22	45.48	44.11	44.3	2189396
2495	2012-05-21T00:00:00	44.3	44.84	44.3	44.55	735132
2496	2012-05-22T00:00:00	44.55	46	44.55	45.87	2440340
2497	2012-05-23T00:00:00	45.87	45.9	45.02	45.12	1277557
2498	2012-05-24T00:00:00	45.12	45.57	44.61	45.33	2609760
2499	2012-05-25T00:00:00	45.33	45.6	44.84	45.13	1569486
2500	2012-05-28T00:00:00	45.13	47.38	44.85	47.26	8251614
2501	2012-05-29T00:00:00	47.26	47.68	46.03	46.15	5985748
2502	2012-05-30T00:00:00	46.15	46.3	45.2	45.35	2610305
2503	2012-05-31T00:00:00	45.35	45.65	44.5	45.09	3253336
2504	2012-06-01T00:00:00	45.09	45.8	44.65	45.59	874155
2505	2012-06-04T00:00:00	45.59	45.95	44.4	44.51	3270834
2506	2012-06-05T00:00:00	44.51	44.88	43.76	43.89	2069188
2507	2012-06-06T00:00:00	43.89	44.55	43.85	43.99	1713435
2508	2012-06-07T00:00:00	43.99	44.4	43.5	43.75	1469463
2509	2012-06-08T00:00:00	43.75	44.27	42.33	42.57	3666857
2510	2012-06-11T00:00:00	42.57	43.74	42.72	43.57	1698591
2511	2012-06-12T00:00:00	43.57	43.6	42.4	42.55	1787693
2512	2012-06-13T00:00:00	42.55	43.01	42.1	42.37	1228678
2513	2012-06-14T00:00:00	42.37	43.98	42.5	43.54	2126578
2514	2012-06-15T00:00:00	43.54	44.17	43.05	43.59	3395588
2515	2012-06-18T00:00:00	43.59	45.24	43.65	44.43	4807210
2516	2012-06-19T00:00:00	44.43	44.26	43.5	43.84	1080070
2517	2012-06-20T00:00:00	43.84	44.15	43.52	43.93	542203
2518	2012-06-21T00:00:00	43.93	43.99	43	43.26	705950
2519	2012-06-22T00:00:00	43.26	43.94	43.05	43.74	475280
2520	2012-06-25T00:00:00	43.74	44.14	43.25	43.31	507343
2521	2012-06-26T00:00:00	43.31	43.57	43	43.03	518436
2522	2012-06-27T00:00:00	43.03	44.25	43.05	43.99	2436849
2523	2012-06-28T00:00:00	43.99	44.7	43.9	44.03	1501957
2524	2012-06-29T00:00:00	44.03	44.49	42.95	43.54	3260700
2525	2012-07-02T00:00:00	43.54	45.32	43.55	45.18	3718977
2526	2012-07-03T00:00:00	45.18	45.83	45.02	45.14	2261447
2527	2012-07-04T00:00:00	45.14	46.2	44.71	44.87	3842352
2528	2012-07-05T00:00:00	44.87	45	44.6	44.74	587147
2529	2012-07-06T00:00:00	44.74	45.98	44.54	45.58	2745573
2530	2012-07-09T00:00:00	45.58	45.74	45.15	45.24	1279373
2531	2012-07-10T00:00:00	45.24	45.64	45	45.12	1404610
2532	2012-07-11T00:00:00	45.12	45.24	44.78	45	737950
2533	2012-07-12T00:00:00	45	45.6	44.86	44.99	1912712
2534	2012-07-13T00:00:00	44.99	45.5	44.78	44.84	1214635
2535	2012-07-16T00:00:00	44.84	45.25	44.83	44.98	970944
2536	2012-07-17T00:00:00	44.98	45.82	44.93	45.42	3132155
2537	2012-07-18T00:00:00	45.42	46.24	45.5	45.81	4025083
2538	2012-07-19T00:00:00	45.81	46.26	45.45	46.07	3587012
2539	2012-07-20T00:00:00	46.07	46.15	45.28	45.39	4118508
2540	2012-07-23T00:00:00	45.39	45.53	44.9	45.15	663000
2541	2012-07-24T00:00:00	45.15	45.5	45	45.4	713000
2542	2012-07-25T00:00:00	45.4	46.15	45.27	45.94	3144000
2543	2012-07-26T00:00:00	45.94	46.4	45.76	45.84	2207500
2544	2012-07-27T00:00:00	45.84	46.25	45.57	45.83	1587500
2545	2012-07-30T00:00:00	45.83	46.08	45.6	45.7	790000
2546	2012-07-31T00:00:00	45.7	46.8	45.81	46.61	5403500
2547	2012-08-01T00:00:00	46.61	46.97	46.25	46.6	1915500
2548	2012-08-02T00:00:00	46.6	46.89	45.61	45.77	2559000
2549	2012-08-03T00:00:00	45.77	45.94	45.15	45.28	922000
2550	2012-08-06T00:00:00	45.28	45.6	43.9	44.36	2109500
2551	2012-08-07T00:00:00	44.36	44.58	43.76	43.88	1848500
2552	2012-08-08T00:00:00	43.88	44.65	43.75	44.47	1313500
2553	2012-08-09T00:00:00	44.47	44.84	44.49	44.57	427500
2554	2012-08-10T00:00:00	44.57	44.79	43.95	44.05	684000
2555	2012-08-13T00:00:00	44.05	44.2	42.68	43.77	3565000
2556	2012-08-15T00:00:00	43.77	44.75	43.81	44.53	2272000
2557	2012-08-16T00:00:00	44.53	45.29	43.93	44.05	4657500
2558	2012-08-23T00:00:00	44.05	44.95	44.35	44.57	1424500
2559	2012-08-24T00:00:00	44.57	44.75	44.1	44.15	879500
2560	2012-08-27T00:00:00	44.15	44.74	44.11	44.57	1185500
2561	2012-08-28T00:00:00	44.57	45.78	44.4	45.59	4593500
2562	2012-08-29T00:00:00	45.59	46	45.2	45.27	1899000
2563	2012-08-30T00:00:00	45.27	45.8	45.05	45.41	1201000
2564	2012-08-31T00:00:00	45.41	46.49	44.98	46.04	4975000
2565	2012-09-03T00:00:00	46.04	46.95	46.15	46.41	4902500
2566	2012-09-04T00:00:00	46.41	46.6	45.82	45.96	1704000
2567	2012-09-05T00:00:00	45.96	46.49	45.25	45.45	3851000
2568	2012-09-06T00:00:00	45.45	45.85	44.75	44.87	3412500
2569	2012-09-07T00:00:00	44.87	45.1	43.92	44.32	2755500
2570	2012-09-10T00:00:00	44.32	44.59	43.85	44.45	2347500
2571	2012-09-11T00:00:00	44.45	44.85	44.3	44.5	645000
2572	2012-09-12T00:00:00	44.5	45	44.25	44.38	1715500
2573	2012-09-13T00:00:00	44.38	44.5	44.05	44.15	872500
2574	2012-09-14T00:00:00	44.15	44.5	44.01	44.05	1243000
2575	2012-09-17T00:00:00	44.05	44.35	43.9	43.94	902000
2576	2012-09-18T00:00:00	43.94	44.47	43.85	44.17	1133000
2577	2012-09-19T00:00:00	44.17	44.9	44.2	44.71	3160000
2578	2012-09-20T00:00:00	44.71	44.86	43.88	43.93	1803500
2579	2012-09-24T00:00:00	43.93	44.34	43.72	43.78	1131000
2580	2012-09-25T00:00:00	43.78	44.15	43.75	44.04	672500
2581	2012-09-26T00:00:00	44.04	44.2	43.89	43.95	750500
2582	2012-09-27T00:00:00	43.95	44.18	43.7	43.76	723500
2583	2012-09-28T00:00:00	43.76	44.06	43.81	43.94	1223500
2584	2012-10-01T00:00:00	43.94	44.1	43.4	43.72	2076000
2585	2012-10-02T00:00:00	43.72	44.15	43.75	43.82	1332500
2586	2012-10-03T00:00:00	43.82	44.29	43.8	44.09	696000
2587	2012-10-04T00:00:00	44.09	44.45	44.06	44.22	1732500
2588	2012-10-05T00:00:00	44.22	44.25	43.91	43.99	1113500
2589	2012-10-08T00:00:00	43.99	45.1	44.09	44.37	2717500
2590	2012-10-09T00:00:00	44.37	44.6	44.2	44.52	516000
2591	2012-10-10T00:00:00	44.52	44.99	44.57	44.75	1501500
2592	2012-10-11T00:00:00	44.75	45.48	44.65	44.91	3875000
2593	2012-10-12T00:00:00	44.91	45.19	44.25	44.4	1106500
2594	2012-10-15T00:00:00	44.4	44.9	44.5	44.76	757500
2595	2012-10-16T00:00:00	44.76	45	44.6	44.7	865000
2596	2012-10-17T00:00:00	44.7	44.85	44.56	44.6	347000
2597	2012-10-18T00:00:00	44.6	44.95	44.56	44.71	275500
2598	2012-10-19T00:00:00	44.71	45.15	44.71	44.89	1445000
2599	2012-10-22T00:00:00	44.89	45.4	44.85	45.22	1875500
2600	2012-10-23T00:00:00	45.22	45.85	45.06	45.17	3291500
2601	2012-10-24T00:00:00	45.17	45.5	44.8	44.94	3528500
2602	2012-10-25T00:00:00	44.94	45.23	44.6	44.93	953000
2603	2012-10-30T00:00:00	44.93	45.25	44.81	45.18	821000
2604	2012-10-31T00:00:00	45.18	45.66	45.1	45.42	1221000
2605	2012-11-01T00:00:00	45.42	45.69	45	45.07	919000
2606	2012-11-02T00:00:00	45.07	45.3	45	45.08	596500
2607	2012-11-05T00:00:00	45.08	46.99	45.16	46.74	5573000
2608	2012-11-06T00:00:00	46.74	46.73	46.21	46.61	1892000
2609	2012-11-07T00:00:00	46.61	47.51	46.65	47.31	4838000
2610	2012-11-08T00:00:00	47.31	47.74	47	47.44	2669500
2611	2012-11-12T00:00:00	47.44	47.8	47.3	47.67	1764000
2612	2012-11-13T00:00:00	47.67	47.8	46.75	47.02	1884000
2613	2012-11-14T00:00:00	47.02	47.17	46.55	46.7	682500
2614	2012-11-15T00:00:00	46.7	47.15	46.65	47.02	1824000
2615	2012-11-16T00:00:00	47.02	47.4	47	47.12	996000
2616	2012-11-19T00:00:00	47.12	47.4	46.89	47.04	449500
2617	2012-11-20T00:00:00	47.04	47.85	47.04	47.42	1936500
2618	2012-11-21T00:00:00	47.42	47.8	47.2	47.26	531000
2619	2012-11-22T00:00:00	47.26	47.35	46.8	46.92	1278000
2620	2012-11-23T00:00:00	46.92	47.2	46.85	47	1286000
2621	2012-11-26T00:00:00	47	47.4	46.75	47.09	1216500
2622	2012-11-27T00:00:00	47.09	47.25	46.72	46.75	1828000
2623	2012-11-28T00:00:00	46.75	47.2	46.7	46.77	1640000
2624	2012-11-29T00:00:00	46.77	47.8	46.76	47.5	3067000
2625	2012-11-30T00:00:00	47.5	49.87	47.45	49.86	12767500
2626	2012-12-03T00:00:00	49.86	50.7	48.9	49.08	8265500
2627	2012-12-04T00:00:00	49.08	49.5	48.8	48.94	1437000
2628	2012-12-05T00:00:00	48.94	50.15	49	49.82	4982000
2629	2012-12-06T00:00:00	49.82	50.42	49.85	50.26	3490000
2630	2012-12-07T00:00:00	50.26	51.2	50.35	50.57	5765000
2631	2012-12-10T00:00:00	50.57	51	49.16	49.3	5092500
2632	2012-12-11T00:00:00	49.3	49.65	49.11	49.2	1198000
2633	2012-12-12T00:00:00	49.2	50.15	49.09	49.24	2472000
2634	2012-12-13T00:00:00	49.24	49.7	49.3	49.52	1163500
2635	2012-12-14T00:00:00	49.52	50.1	49.38	49.82	1217500
2636	2012-12-17T00:00:00	49.82	50.16	49.27	49.4	2635500
2637	2012-12-18T00:00:00	49.4	50.25	49.55	49.77	2391500
2638	2012-12-19T00:00:00	49.77	50.2	49.65	49.69	1922000
2639	2012-12-20T00:00:00	49.69	49.95	49.65	49.79	757000
2640	2012-12-21T00:00:00	49.79	50.09	49.55	49.9	1771000
2641	2012-12-24T00:00:00	49.9	50.09	49.7	49.84	874000
2642	2012-12-26T00:00:00	49.84	50.1	49.5	49.58	796000
2643	2012-12-27T00:00:00	49.58	49.85	49.3	49.51	1637500
2644	2012-12-28T00:00:00	49.51	49.99	49.51	49.65	1289500
2645	2012-12-31T00:00:00	49.65	50.09	49.3	49.39	1849000
2646	2013-01-01T00:00:00	49.39	49.51	48.91	49.06	930000
2647	2013-01-02T00:00:00	49.06	49.16	47.8	48.17	3265000
2648	2013-01-03T00:00:00	48.17	48.6	47.85	48.33	1182000
2649	2013-01-04T00:00:00	48.33	49	48.35	48.83	1839500
2650	2013-01-07T00:00:00	48.83	49	48.25	48.68	1403500
2651	2013-01-08T00:00:00	48.68	49.39	48.62	49.24	1452500
2652	2013-01-09T00:00:00	49.24	49.4	49	49.26	493500
2653	2013-01-10T00:00:00	49.26	49.5	48.5	48.7	2622500
2654	2013-01-11T00:00:00	48.7	49.45	48.55	49.38	1248000
2655	2013-01-14T00:00:00	49.38	49.37	48.85	49.29	409500
2656	2013-01-15T00:00:00	49.29	49.25	46.83	47	3243500
2657	2013-01-16T00:00:00	47	47.75	46.35	46.61	2427000
2658	2013-01-17T00:00:00	46.61	47.9	47.05	47.59	2632000
2659	2013-01-18T00:00:00	47.59	49.24	48.5	49.09	2384500
2660	2013-01-21T00:00:00	49.09	49.31	48.75	48.82	2868000
2661	2013-01-22T00:00:00	48.82	51.26	48.98	51.26	9664000
2662	2013-01-23T00:00:00	51.26	52.15	51.1	51.3	6104500
2663	2013-01-24T00:00:00	51.3	51.99	51.3	51.88	3013500
2664	2013-01-28T00:00:00	51.88	52.45	51.6	51.69	1713500
2665	2013-01-29T00:00:00	51.69	52.4	51.63	52.03	2438500
2666	2013-01-30T00:00:00	52.03	52.65	51.55	51.71	2273000
2667	2013-01-31T00:00:00	51.71	52	51.66	51.99	1060000
2668	2013-02-01T00:00:00	51.99	52.1	51.7	51.8	446500
2669	2013-02-04T00:00:00	51.8	52	51.42	51.58	1546000
2670	2013-02-06T00:00:00	51.58	51.9	51.45	51.54	1110000
2671	2013-02-07T00:00:00	51.54	51.9	51.4	51.51	1516500
2672	2013-02-08T00:00:00	51.51	51.79	51.38	51.48	635500
2673	2013-02-11T00:00:00	51.48	51.75	51.22	51.31	916000
2674	2013-02-12T00:00:00	51.31	53.87	51.25	53.67	10342500
2675	2013-02-13T00:00:00	53.67	53.95	53.21	53.36	1742000
2676	2013-02-14T00:00:00	53.36	53.75	52.86	53.15	2006000
2677	2013-02-15T00:00:00	53.15	53.3	52.7	52.99	802500
2678	2013-02-18T00:00:00	52.99	54.2	52.5	53.64	4380500
2679	2013-02-19T00:00:00	53.64	54.25	53	53.14	3679500
2680	2013-02-20T00:00:00	53.14	54.2	52.58	53.04	7543500
2681	2013-02-21T00:00:00	53.04	53.41	52.3	52.52	4306500
2682	2013-02-22T00:00:00	52.52	53.7	52.2	53.39	8710000
2683	2013-02-25T00:00:00	53.39	55.9	52.8	54.74	31380000
2684	2013-02-26T00:00:00	54.74	54.89	53.3	53.64	9026500
2685	2013-02-27T00:00:00	53.64	54.28	53.59	53.91	3329000
2686	2013-02-28T00:00:00	53.91	54.55	54	54.34	5834500
2687	2013-03-01T00:00:00	54.34	54.99	54.25	54.43	4538500
2688	2013-03-04T00:00:00	54.43	54.44	53.91	54.31	1688000
2689	2013-03-05T00:00:00	54.31	54.6	54.05	54.32	2672000
2690	2013-03-06T00:00:00	54.32	54.5	53.8	53.87	2267500
2691	2013-03-07T00:00:00	53.87	54.3	53.52	53.58	1524500
2692	2013-03-08T00:00:00	53.58	53.69	52.98	53.2	4829000
2693	2013-03-11T00:00:00	53.2	53.25	51.9	52.08	2667500
2694	2013-03-12T00:00:00	52.08	53.75	52.1	53.47	3971000
2695	2013-03-13T00:00:00	53.47	53.89	52.8	52.96	3615000
2696	2013-03-14T00:00:00	52.96	53.19	52.62	52.71	980000
2697	2013-03-15T00:00:00	52.71	52.95	52.2	52.73	1344500
2698	2013-03-18T00:00:00	52.73	52.58	50.25	51.82	3333500
2699	2013-03-19T00:00:00	51.82	52.88	51.95	52.23	2181000
2700	2013-03-20T00:00:00	52.23	52.65	51.56	51.76	5598500
2701	2013-03-21T00:00:00	38.92	40.49	39.66	39.89	4082500
2702	2013-03-22T00:00:00	39.89	40.2	39.6	39.78	1279000
2703	2013-03-25T00:00:00	39.78	40.25	39.6	39.67	1780000
2704	2013-03-26T00:00:00	39.67	39.89	39.12	39.18	805000
2705	2013-03-27T00:00:00	39.18	39.48	39.02	39.07	1043500
2706	2013-03-28T00:00:00	39.07	39.24	38.81	39.01	1199500
2707	2013-03-29T00:00:00	39.01	39.15	38.8	39.02	1889000
2708	2013-04-01T00:00:00	39.02	39.44	39.08	39.34	1764500
2709	2013-04-02T00:00:00	39.34	39.65	38.63	38.71	2752000
2710	2013-04-03T00:00:00	38.71	38.95	38.6	38.73	721000
2711	2013-04-04T00:00:00	38.73	38.93	38.6	38.74	719000
2712	2013-04-05T00:00:00	38.74	39.1	38.51	38.65	801500
2713	2013-04-08T00:00:00	38.65	38.9	38.1	38.18	1056500
2714	2013-04-09T00:00:00	38.18	38.39	37.7	37.76	1279000
2715	2013-04-10T00:00:00	37.76	37.94	37.4	37.66	1214000
2716	2013-04-11T00:00:00	37.66	38.79	37.41	38.53	2584000
2717	2013-04-12T00:00:00	38.53	38.7	37.5	38.46	1355000
2718	2013-04-15T00:00:00	38.46	39.6	38.05	38.43	7358500
2719	2013-04-16T00:00:00	38.43	39.2	38.11	38.62	3050000
2720	2013-04-17T00:00:00	38.62	39.75	38.4	39.11	4153000
2721	2013-04-18T00:00:00	39.11	41.06	39.05	41.06	8095000
2722	2013-04-19T00:00:00	41.06	42.6	40.76	41.77	18869500
2723	2013-04-22T00:00:00	41.77	42.17	41	41.11	3895500
2724	2013-04-23T00:00:00	41.11	41.69	40.8	40.96	1261500
2725	2013-04-24T00:00:00	40.96	42.13	40.71	41.74	5042500
2726	2013-04-25T00:00:00	41.74	42.1	41.36	41.45	1720500
2727	2013-04-26T00:00:00	41.45	42.19	41.17	41.55	3373500
2728	2013-04-29T00:00:00	41.55	41.5	39.67	39.78	3258500
2729	2013-04-30T00:00:00	39.78	39.95	38.86	39.36	3398500
2730	2013-05-02T00:00:00	39.36	39.75	39.2	39.27	878000
2731	2013-05-03T00:00:00	39.27	39.55	38.76	39.02	1630000
2732	2013-05-06T00:00:00	39.02	39.39	38.48	38.62	2274000
2733	2013-05-07T00:00:00	38.62	39.15	38.25	38.81	4146000
2734	2013-05-08T00:00:00	38.81	39.7	38.91	39.03	6413500
2735	2013-05-09T00:00:00	39.03	40.65	39.18	40.15	6523500
2736	2013-05-10T00:00:00	40.15	41.5	40.35	41.39	10425500
2737	2013-05-13T00:00:00	41.39	42.1	41.15	41.25	3802500
2738	2013-05-14T00:00:00	41.25	43.31	40.9	43.22	13982000
2739	2013-05-15T00:00:00	43.22	43.7	42.15	42.3	9683500
2740	2013-05-16T00:00:00	42.3	43.22	42.15	42.42	5422000
2741	2013-05-17T00:00:00	42.42	42.8	42.15	42.23	1863500
2742	2013-05-20T00:00:00	42.23	43.25	42.3	42.5	3588500
2743	2013-05-21T00:00:00	42.5	44.2	42.6	43.84	13756500
2744	2013-05-22T00:00:00	43.84	44.65	43.8	44.06	4609000
2745	2013-05-23T00:00:00	44.06	44.44	43	43.14	3040000
2746	2013-05-24T00:00:00	43.14	43.7	42.6	43.35	5119500
2747	2013-05-27T00:00:00	43.35	43.65	42	42.24	2930500
2748	2013-05-28T00:00:00	42.24	42.85	42.2	42.51	5991500
2749	2013-05-29T00:00:00	42.51	43.34	42.46	42.57	5857000
2750	2013-05-30T00:00:00	42.57	43	42.44	42.51	4313500
2751	2013-05-31T00:00:00	42.51	43.49	42.52	43.19	5309500
2752	2013-06-03T00:00:00	43.19	44.2	43.14	43.26	8775000
2753	2013-06-04T00:00:00	43.26	43.88	43	43.16	6539000
2754	2013-06-05T00:00:00	43.16	43.8	43	43.31	6343000
2755	2013-06-06T00:00:00	43.31	44.8	43.4	44.39	14941500
2756	2013-06-07T00:00:00	44.39	45.3	44.41	44.51	9041000
2757	2013-06-10T00:00:00	44.51	44.85	43.49	43.6	4113000
2758	2013-06-11T00:00:00	43.6	44.41	43.62	43.85	4246000
2759	2013-06-12T00:00:00	43.85	44.3	43.6	43.7	3032000
2760	2013-06-13T00:00:00	43.7	44.49	43.75	44.05	5191500
2761	2013-06-14T00:00:00	44.05	44.82	43.4	43.58	6786500
2762	2013-06-17T00:00:00	43.58	44.19	43.4	44.04	4549000
2763	2013-06-18T00:00:00	44.04	44.3	42.9	43.1	4448500
2764	2013-06-19T00:00:00	43.1	43.55	43	43.17	2023500
2765	2013-06-20T00:00:00	43.17	43.48	42.55	42.72	2950000
2766	2013-06-21T00:00:00	42.72	42.79	41	41.51	6239000
2767	2013-06-24T00:00:00	41.51	41.79	40.5	40.65	3623500
2768	2013-06-25T00:00:00	40.65	41.35	40.51	41.2	3370000
2769	2013-06-26T00:00:00	41.2	41.94	40.93	41.4	3676500
2770	2013-06-27T00:00:00	41.4	42.3	41	41.12	5292000
2771	2013-06-28T00:00:00	41.12	41.55	41	41.12	1833500
2772	2013-07-01T00:00:00	41.12	41.75	41.03	41.18	2527000
2773	2013-07-02T00:00:00	41.18	42.35	41.4	42.19	3644500
2774	2013-07-03T00:00:00	42.19	42.9	42.12	42.59	2406500
2775	2013-07-04T00:00:00	42.59	44.69	42.7	43.97	10458000
2776	2013-07-05T00:00:00	43.97	45.85	44.1	45.44	14043000
2777	2013-07-08T00:00:00	45.44	46.74	45.25	46.38	12314000
2778	2013-07-09T00:00:00	46.38	48.69	46.6	48.69	18241500
2779	2013-07-10T00:00:00	48.69	50.95	48.7	50.47	19302500
2780	2013-07-11T00:00:00	50.47	51.2	49.01	49.31	15944500
2781	2013-07-12T00:00:00	49.31	50.2	49.25	49.92	4119000
2782	2013-07-15T00:00:00	49.92	52.41	50.02	52.41	6787000
2783	2013-07-16T00:00:00	52.41	55.03	52.75	55.03	18789000
2784	2013-07-17T00:00:00	55.03	57.5	54.4	55.55	21965000
2785	2013-07-18T00:00:00	55.55	56.4	54.01	54.67	10656000
2786	2013-07-19T00:00:00	54.67	55.97	54.75	55.3	7883000
2787	2013-07-22T00:00:00	55.3	55.9	54.5	54.65	6501000
2788	2013-07-23T00:00:00	54.65	57.38	53.51	57.16	23838500
2789	2013-07-24T00:00:00	57.16	60.01	58	60.01	19903500
2790	2013-07-25T00:00:00	60.01	61.25	57.02	57.18	30374000
2791	2013-07-26T00:00:00	57.18	58.65	56.01	57.72	14746500
2792	2013-07-29T00:00:00	57.72	57.59	55.05	55.21	9645000
2793	2013-07-30T00:00:00	55.21	57.97	54.9	57.97	16954000
2794	2013-07-31T00:00:00	57.97	58.9	56.8	58.3	13875500
2795	2013-08-01T00:00:00	58.3	58.95	55.39	55.68	15581500
2796	2013-08-05T00:00:00	55.68	55.94	52.9	53.07	11610500
2797	2013-08-06T00:00:00	53.07	55.7	53.15	54.61	10516500
2798	2013-08-07T00:00:00	54.61	57.34	54.7	57.33	11581000
2799	2013-08-12T00:00:00	57.33	58.65	56.5	57.09	17308500
2800	2013-08-13T00:00:00	57.09	57.95	56.45	56.79	10667000
2801	2013-08-15T00:00:00	56.79	57.68	56.25	57.49	9115000
2802	2013-08-16T00:00:00	57.49	58.45	57.15	58.06	10319500
2803	2013-08-19T00:00:00	58.06	58.8	57.55	58.29	10869500
2804	2013-08-20T00:00:00	58.29	58.8	56.8	57	5859500
2805	2013-08-21T00:00:00	57	57	54.15	54.17	9968000
2806	2013-08-22T00:00:00	54.17	55.65	51.47	51.47	13668500
2807	2013-08-23T00:00:00	51.47	51.75	49.51	51.25	10647500
2808	2013-08-26T00:00:00	51.25	52.25	48.9	49.36	7741500
2809	2013-08-27T00:00:00	49.36	49.75	47.5	47.85	6194500
2810	2013-08-28T00:00:00	47.85	48.25	46.25	47.97	6754500
2811	2013-08-29T00:00:00	47.97	49	47.62	48.74	5241000
2812	2013-08-30T00:00:00	48.74	49.4	46.64	47.29	6078500
2813	2013-09-02T00:00:00	47.29	47.51	45.8	46.44	4704500
2814	2013-09-03T00:00:00	46.44	47.85	46.01	46.9	2465000
2815	2013-09-04T00:00:00	46.9	47.7	46.7	47.29	3025000
2816	2013-09-05T00:00:00	47.29	48.65	47.31	48.2	6790500
2817	2013-09-06T00:00:00	48.2	50.61	48.38	50.17	7812500
2818	2013-09-09T00:00:00	50.17	51.75	49.71	50.04	8972500
2819	2013-09-10T00:00:00	50.04	50.85	48.9	49.28	4149500
2820	2013-09-11T00:00:00	49.28	50.24	48.86	49.79	4188000
2821	2013-09-12T00:00:00	49.79	51.4	49.51	50.53	8141000
2822	2013-09-13T00:00:00	50.53	50.9	49.75	50.02	2818500
2823	2013-09-16T00:00:00	50.02	52.52	51	52.52	7327500
2824	2013-09-17T00:00:00	52.52	53.25	51.5	51.68	5541500
2825	2013-09-18T00:00:00	51.68	52.73	51.25	52.46	4896000
2826	2013-09-19T00:00:00	52.46	55.08	52.69	55.08	15245500
2827	2013-09-20T00:00:00	55.08	56.38	54.3	54.61	14635000
2828	2013-09-23T00:00:00	54.61	56.31	54.18	56.06	9308000
2829	2013-09-24T00:00:00	56.06	56.7	53.56	54	14926000
2830	2013-09-25T00:00:00	54	54.95	53.55	54.69	6859000
2831	2013-09-26T00:00:00	54.69	55.29	52.7	53.96	9190000
2832	2013-09-27T00:00:00	53.96	54.8	51.27	51.88	10315000
2833	2013-09-30T00:00:00	51.88	50.32	49.29	49.29	11458000
2834	2013-10-01T00:00:00	49.29	49.9	47.5	49.61	9548500
2835	2013-10-02T00:00:00	49.61	51.2	49.49	50.1	5220000
2836	2013-10-03T00:00:00	50.1	50.25	49.2	49.43	1873000
2837	2013-10-04T00:00:00	49.43	49.9	48.61	48.74	1714500
2838	2013-10-07T00:00:00	48.74	49.14	48.3	48.45	1596000
2839	2013-10-08T00:00:00	48.45	50.25	48.36	49.99	3569000
2840	2013-10-09T00:00:00	49.99	50.22	48.5	48.59	2310500
2841	2013-10-10T00:00:00	48.59	48.86	48.3	48.49	1574000
2842	2013-10-11T00:00:00	48.49	49.8	48.55	48.91	3417500
2843	2013-10-14T00:00:00	48.91	49	48.01	48.27	1112500
2844	2013-10-21T00:00:00	48.27	50.35	49.25	50.18	4397500
2845	2013-10-22T00:00:00	50.18	52.66	50	52.22	7703500
2846	2013-10-23T00:00:00	52.22	53	51.65	51.89	5370500
2847	2013-10-24T00:00:00	51.89	52.9	51.6	52.33	4288000
2848	2013-10-25T00:00:00	52.33	52.45	49.72	49.8	17218000
2849	2013-10-28T00:00:00	49.8	48.25	47.31	47.87	9240000
2850	2013-10-29T00:00:00	47.87	48.15	47.53	47.73	2254500
2851	2013-10-30T00:00:00	47.73	48.49	47.8	48.22	2032000
2852	2013-10-31T00:00:00	48.22	49.49	47.75	49.33	2758000
2853	2013-11-01T00:00:00	49.33	50.89	49.15	50.33	5718000
2854	2013-11-04T00:00:00	49.71	51.1	49.41	50.67	2835000
2855	2013-11-05T00:00:00	50.63	52.2	50.63	51.96	3474500
2856	2013-11-06T00:00:00	52.2	52.5	51.1	52.11	5065000
2857	2013-11-07T00:00:00	52.05	52.5	50.9	51.05	3909500
2858	2013-11-08T00:00:00	51	51.35	50.66	51.02	1225000
2859	2013-11-11T00:00:00	51.1	53.57	51.1	53.51	9029500
2860	2013-11-12T00:00:00	53.7	55.24	53.18	54.35	9074000
2861	2013-11-13T00:00:00	54.47	55.1	54.3	54.88	4075000
2862	2013-11-18T00:00:00	54.55	54.9	53.66	54.12	3684000
2863	2013-11-19T00:00:00	54.45	54.89	54	54.22	2444000
2864	2013-11-20T00:00:00	54.74	55.3	53.9	54.13	4787000
2865	2013-11-21T00:00:00	54.25	54.9	53.92	54.68	2417000
2866	2013-11-22T00:00:00	54.87	54.87	54.1	54.6	1018500
2867	2013-11-25T00:00:00	54.5	56.25	54.3	55.87	7557000
2868	2013-11-26T00:00:00	56.25	56.25	54.3	54.67	4002500
2869	2013-11-27T00:00:00	54.35	54.89	53.9	54.36	1519500
2870	2013-11-28T00:00:00	54.5	55.35	54.5	54.89	2431000
2871	2013-11-29T00:00:00	54.85	55.65	54.63	55.49	3869000
2872	2013-12-02T00:00:00	55.69	56.15	55.25	55.47	3213000
2873	2013-12-03T00:00:00	55.6	55.85	55.11	55.36	1790500
2874	2013-12-04T00:00:00	55.31	55.39	54.25	54.45	3739500
2875	2013-12-05T00:00:00	54.44	54.65	54.25	54.43	2207000
2876	2013-12-06T00:00:00	54.48	56.1	54.48	55.9	21271000
2877	2013-12-09T00:00:00	56.3	56.87	55.7	56	7228500
2878	2013-12-10T00:00:00	56	56.1	55.3	55.59	2989500
2879	2013-12-11T00:00:00	55.55	57.15	55.55	56.91	13100500
2880	2013-12-12T00:00:00	57.29	57.35	56.34	56.48	2177000
2881	2013-12-13T00:00:00	56.61	56.95	56.36	56.71	1897500
2882	2013-12-16T00:00:00	56.85	57.55	56.7	57.34	4440000
2883	2013-12-17T00:00:00	57.5	58.49	57.4	58.09	8675500
2884	2013-12-18T00:00:00	58.2	60.25	57.5	59.45	12930000
2885	2013-12-19T00:00:00	59.95	60.75	57.85	58.23	13070000
2886	2013-12-20T00:00:00	57.9	59.65	57.75	59.33	5156000
2887	2013-12-23T00:00:00	59	59.4	58.25	58.47	2052000
2888	2013-12-24T00:00:00	58.6	58.72	58.05	58.57	772500
2889	2013-12-26T00:00:00	58.75	59.45	58.5	58.69	1738500
2890	2013-12-27T00:00:00	58.84	58.84	58	58.16	1442000
2891	2013-12-30T00:00:00	58.55	58.55	58.02	58.3	965500
2892	2013-12-31T00:00:00	58.3	58.5	57.85	58.06	915500
2893	2014-01-01T00:00:00	58	58.4	57.4	58.08	1777500
2894	2014-01-02T00:00:00	58.3	58.9	58.05	58.19	2487000
2895	2014-01-03T00:00:00	58.25	58.88	57.7	57.86	1964500
2896	2014-01-06T00:00:00	57.95	59.2	57.8	58.75	4571000
2897	2014-01-07T00:00:00	58.61	59.42	58.4	58.59	3000500
2898	2014-01-08T00:00:00	58.6	58.89	58.1	58.13	1374000
2899	2014-01-09T00:00:00	58.35	58.85	57.8	58.01	3965500
2900	2014-01-10T00:00:00	58.05	58.5	57.7	57.92	1932500
2901	2014-01-13T00:00:00	58.25	58.45	57.81	58.18	1132500
2902	2014-01-15T00:00:00	58.22	58.7	57.8	57.96	3595500
2903	2014-01-16T00:00:00	58.15	58.3	57.45	57.94	1381000
2904	2014-01-17T00:00:00	58.01	59.5	58	58.87	7019500
2905	2014-01-20T00:00:00	58.98	59.1	58.05	58.17	1736500
2906	2014-01-21T00:00:00	58.4	59.2	58.15	58.91	5203000
2907	2014-01-22T00:00:00	59	59.75	58.52	58.74	7726000
2908	2014-01-23T00:00:00	58.56	59.54	58.56	58.88	5858500
2909	2014-01-24T00:00:00	59.2	59.2	58.02	58.26	2856500
2910	2014-01-27T00:00:00	58.11	58.67	57.75	58.11	2113000
2911	2014-01-28T00:00:00	58.4	58.45	57.78	58.07	966500
2912	2014-01-29T00:00:00	58	58.55	57.88	58.07	2529000
2913	2014-01-30T00:00:00	58.15	58.28	57.8	57.85	1140000
2914	2014-01-31T00:00:00	57.9	58.5	57.9	58.38	3069500
2915	2014-02-03T00:00:00	58.3	58.75	58.1	58.59	1453500
2916	2014-02-04T00:00:00	58.25	58.6	57.93	58.13	773500
2917	2014-02-06T00:00:00	58.25	58.47	57.85	58.25	1149000
2918	2014-02-07T00:00:00	58.35	58.4	57.86	58.09	964500
2919	2014-02-10T00:00:00	58.15	58.24	57.1	57.79	1108500
2920	2014-02-11T00:00:00	57.97	58.3	57.6	58.13	5427000
2921	2014-02-12T00:00:00	58.15	58.9	58.06	58.48	1380000
2922	2014-02-13T00:00:00	58.67	59.3	58.2	58.63	2654000
2923	2014-02-14T00:00:00	58.37	58.6	57.41	57.74	1655000
2924	2014-02-17T00:00:00	57.75	57.75	55.71	56.47	3105500
2925	2014-02-18T00:00:00	56.75	57.25	56.01	57.09	1864000
2926	2014-02-19T00:00:00	57	57.5	56.8	56.95	722500
2927	2014-02-20T00:00:00	56.9	57.48	55.91	56.43	1500000
2928	2014-02-21T00:00:00	56.66	57.1	55.85	56.35	2450500
2929	2014-02-24T00:00:00	56.53	57.95	56.49	57.49	2544000
2930	2014-02-25T00:00:00	58	58.05	57.11	57.35	881500
2931	2014-02-26T00:00:00	57.5	57.51	57	57.18	572000
2932	2014-02-27T00:00:00	57.11	57.4	56.58	56.85	2623000
2933	2014-02-28T00:00:00	56.75	57.25	56.2	56.64	4348500
2934	2014-03-03T00:00:00	56.95	57.15	53.81	55.55	5402500
2935	2014-03-04T00:00:00	52.78	52.78	52.78	52.78	3654500
2936	2014-03-05T00:00:00	50.15	51	50.15	50.16	15162500
2937	2014-03-06T00:00:00	50.01	52.66	49.8	52.66	9756000
2938	2014-03-07T00:00:00	52.99	53.07	51.82	52.09	4316500
2939	2014-03-10T00:00:00	52.25	53.1	51.5	52.64	5357500
2940	2014-03-11T00:00:00	52.65	54.5	52.65	53.81	6039000
2941	2014-03-12T00:00:00	54.04	54.63	53.71	54.05	2282000
2942	2014-03-13T00:00:00	54.11	54.35	53.5	53.7	882000
2943	2014-03-14T00:00:00	53.31	53.7	53	53.29	1093000
2944	2014-03-17T00:00:00	53.49	53.8	53.12	53.45	1498000
2945	2014-03-18T00:00:00	53.3	54.6	53.25	54.29	3463500
2946	2014-03-19T00:00:00	52.3	53.52	52.3	52.91	4288000
2947	2014-03-20T00:00:00	53	53.5	52.75	52.94	1295000
2948	2014-03-21T00:00:00	53.08	53.1	50.9	51.56	1324500
2949	2014-03-24T00:00:00	52	53.01	51.01	52.45	1833500
2950	2014-03-25T00:00:00	52.85	53.95	52.65	53.74	1911500
2951	2014-03-26T00:00:00	53.8	54.15	53.45	53.88	3095000
2952	2014-03-27T00:00:00	53.9	56.4	53.9	55.63	7239000
2953	2014-03-28T00:00:00	55.8	55.8	54.4	54.54	2242500
2954	2014-03-31T00:00:00	55.09	55.09	53.85	54.06	1269000
2955	2014-04-01T00:00:00	54.4	54.85	54.1	54.5	1472500
2956	2014-04-02T00:00:00	54.89	55.55	54.65	55.37	4371500
2957	2014-04-03T00:00:00	55.5	57.88	55.5	57.43	9971000
2958	2014-04-04T00:00:00	57.54	57.9	56.7	57.08	2186500
2959	2014-04-07T00:00:00	57.1	57.4	56.52	56.99	2577500
2960	2014-04-08T00:00:00	57.3	58.2	56.71	57.1	8413000
2961	2014-04-09T00:00:00	57.19	57.65	56.7	57.51	5730500
2962	2014-04-10T00:00:00	57.8	60.28	57.79	59.75	12980500
2963	2014-04-11T00:00:00	59.8	60.9	58.95	60.35	9791000
2964	2014-04-14T00:00:00	60.95	61.65	59.12	59.62	5738000
2965	2014-04-15T00:00:00	59.65	60.79	58.5	60.22	6107500
2966	2014-04-16T00:00:00	60.03	63.23	59.5	63.08	16348500
2967	2014-04-17T00:00:00	63.1	63.24	60.2	61.21	9823000
2968	2014-04-18T00:00:00	61.45	61.6	58.15	58.15	16323000
2969	2014-04-21T00:00:00	58.15	58.15	57.05	57.34	2575000
2970	2014-04-22T00:00:00	57.41	59.5	57.41	59.08	8178000
2971	2014-04-23T00:00:00	58.96	59.45	56.8	57.3	5961500
2972	2014-04-24T00:00:00	57.51	58.5	56.05	56.84	4379000
2973	2014-04-25T00:00:00	57.2	57.85	55.55	56.23	6924000
2974	2014-04-28T00:00:00	56.2	56.6	55.55	56.27	1943000
2975	2014-04-29T00:00:00	56.45	56.45	55	55.54	1896000
2976	2014-04-30T00:00:00	55.75	57.49	55.6	57.26	3539000
2977	2014-05-02T00:00:00	57.5	58.35	57.01	57.62	3934000
2978	2014-05-05T00:00:00	57.4	58.75	57.01	58.35	2953000
2979	2014-05-06T00:00:00	58.2	58.22	57.26	57.58	766000
2980	2014-05-07T00:00:00	57.11	58.2	56.95	57.08	1093500
2981	2014-05-08T00:00:00	57.1	59.25	57	58.88	4557000
2982	2014-05-09T00:00:00	59	59.6	57.91	58.03	3025500
2983	2014-05-12T00:00:00	58.5	58.5	56.8	56.93	858000
2984	2014-05-13T00:00:00	57	57.85	56.5	57.57	2108500
2985	2014-05-14T00:00:00	57.5	59.06	57.5	58.88	3415000
2986	2014-05-15T00:00:00	58.98	60.25	58.62	59.55	6349500
2987	2014-05-16T00:00:00	59.6	59.8	58.99	59.57	3051000
2988	2014-05-19T00:00:00	59.95	60.58	59.55	60.44	3435000
2989	2014-05-20T00:00:00	60.49	60.9	59.25	59.66	817500
2990	2014-05-21T00:00:00	59.65	59.9	59	59.07	961500
2991	2014-05-22T00:00:00	59.06	59.29	58.25	58.46	980500
2992	2014-05-23T00:00:00	58.6	59.15	58.49	58.77	383000
2993	2014-05-26T00:00:00	58.75	59.74	58.63	59.54	1364000
2994	2014-05-27T00:00:00	59.74	60.3	59.4	59.54	2245000
2995	2014-05-28T00:00:00	59.5	59.85	59	59.14	1468500
2996	2014-05-29T00:00:00	59.25	60.1	58.92	59.74	5561000
2997	2014-05-30T00:00:00	60.01	62	60	60.76	18713500
2998	2014-06-02T00:00:00	61	61.29	59.3	59.91	5322000
2999	2014-06-03T00:00:00	59.9	60.75	58	60.1	5979500
3000	2014-06-04T00:00:00	60	60.2	58.92	59.89	2978500
3001	2014-06-05T00:00:00	59.65	60.7	58.85	59.45	3433000
3002	2014-06-06T00:00:00	59.59	59.8	58.8	59.02	2915000
3003	2014-06-09T00:00:00	59.1	59.39	58.25	58.5	2843000
3004	2014-06-10T00:00:00	58.65	59.6	58.65	59.21	12883500
3005	2014-06-11T00:00:00	59.91	62.1	59.91	61.32	15262500
3006	2014-06-12T00:00:00	61.65	62.49	61.15	61.64	6618000
3007	2014-06-13T00:00:00	61.7	62.24	61.25	61.74	4244500
3008	2014-06-16T00:00:00	61.69	62.35	60.85	61.7	5951500
3009	2014-06-17T00:00:00	61.89	62.8	61.25	61.31	4286500
3010	2014-06-18T00:00:00	61.6	61.8	59.3	59.68	4190000
3011	2014-06-19T00:00:00	59.68	60.35	59	59.28	4325000
3012	2014-06-20T00:00:00	59.69	60.3	59.2	59.83	5926000
3013	2014-06-23T00:00:00	59.86	60.99	59.81	60.74	2816000
3014	2014-06-24T00:00:00	61	61.2	60.65	60.78	4212000
3015	2014-06-25T00:00:00	60.7	62.1	59.7	60.24	6329000
3016	2014-06-26T00:00:00	60.35	63.2	60.35	62.84	14338500
3017	2014-06-27T00:00:00	63.1	63.39	61.8	61.99	4250000
3018	2014-06-30T00:00:00	62.52	62.6	61.75	62.23	3682500
3019	2014-07-01T00:00:00	62.29	62.65	61.69	61.87	1385000
3020	2014-07-02T00:00:00	61.99	62.45	61.75	61.83	840500
3021	2014-07-03T00:00:00	61.9	62.14	61.5	61.6	402500
3022	2014-07-04T00:00:00	61.65	62.1	61.61	61.68	859500
3023	2014-07-07T00:00:00	61.95	61.95	61	61.06	803000
3024	2014-07-08T00:00:00	61.09	61.78	60.5	61.72	1000000
3025	2014-07-09T00:00:00	61.5	61.96	61.4	61.62	456000
3026	2014-07-10T00:00:00	61.6	61.7	61.05	61.25	471500
3027	2014-07-11T00:00:00	61.01	61.25	60.75	60.85	823500
3028	2014-07-14T00:00:00	60.71	61.75	60.71	61.52	1474500
3029	2014-07-15T00:00:00	61.6	62.15	61.2	61.32	1661000
3030	2014-07-16T00:00:00	61.21	61.87	61.12	61.46	971500
3031	2014-07-17T00:00:00	61.99	63	61.97	62.15	7093500
3032	2014-07-18T00:00:00	62.3	62.6	61.7	61.81	1622000
3033	2014-07-21T00:00:00	62.12	62.22	61.4	61.55	1268500
3034	2014-07-22T00:00:00	61.61	62.15	61.44	61.51	4135500
3035	2014-07-23T00:00:00	61.5	61.85	60.9	61.04	3919000
3036	2014-07-24T00:00:00	61.1	61.45	60.8	61.23	2148000
3037	2014-07-28T00:00:00	61.16	61.35	60.8	61.25	728000
3038	2014-08-04T00:00:00	60.55	61	59.5	60.65	3285000
3039	2014-08-05T00:00:00	60.51	61.2	59.25	59.75	2461000
3040	2014-08-06T00:00:00	59.55	60.1	59	59.82	2638000
3041	2014-08-07T00:00:00	59.98	60.8	59.8	60.62	3281500
3042	2014-08-08T00:00:00	60.3	60.5	59.9	60.13	3057500
3043	2014-08-11T00:00:00	58	59	57.15	57.23	6626000
3044	2014-08-12T00:00:00	56.82	58.35	56.61	57.89	861500
3045	2014-08-13T00:00:00	57.3	59	57.3	58.08	1223000
3046	2014-08-15T00:00:00	58.01	59.19	58.01	58.99	1251000
3047	2014-08-18T00:00:00	58.5	59.73	58.5	58.69	3143000
3048	2014-08-19T00:00:00	58	58.65	57.4	58.06	1187500
3049	2014-08-20T00:00:00	57.5	59.19	57	57.9	1424500
3050	2014-08-21T00:00:00	58.7	59.35	58.15	58.31	1265000
3051	2014-08-22T00:00:00	58.5	58.8	57.75	57.99	1117500
3052	2014-08-25T00:00:00	57.7	58.2	57.25	57.47	573500
3053	2014-08-26T00:00:00	57.27	57.52	56.44	56.58	744000
3054	2014-08-27T00:00:00	56.99	56.99	54	55.6	3262500
3055	2014-08-28T00:00:00	54.31	56.01	54	55.52	2494000
3056	2014-08-29T00:00:00	58.25	58.25	56.3	57.44	3435000
3057	2014-09-01T00:00:00	56.8	58	56.64	57.84	1238000
3058	2014-09-02T00:00:00	58.3	59.25	57.75	58.64	4060500
3059	2014-09-03T00:00:00	58.9	59.6	58.71	58.97	1985000
3060	2014-09-04T00:00:00	59.2	59.38	58.15	58.39	2310000
3061	2014-09-05T00:00:00	58.2	58.74	57.75	57.9	1484000
3062	2014-09-08T00:00:00	58	58.23	57.71	57.98	315500
3063	2014-09-09T00:00:00	58.3	58.49	57.25	57.88	720500
3064	2014-09-10T00:00:00	58.13	58.35	57.77	57.99	2032500
3065	2014-09-11T00:00:00	57.7	58.36	57.6	57.91	1844000
3066	2014-09-12T00:00:00	58.18	59.4	58.18	58.78	3831500
3067	2014-09-15T00:00:00	58.6	59.05	58.2	58.77	2947500
3068	2014-09-16T00:00:00	58.96	60.88	58.96	60.52	6662500
3069	2014-09-17T00:00:00	60.8	61.8	60.66	61.34	3637000
3070	2014-09-18T00:00:00	61.48	62	60.52	61.09	3730000
3071	2014-09-19T00:00:00	61.2	61.3	60.15	60.39	3686000
3072	2014-09-22T00:00:00	60.85	60.85	59.72	59.86	634000
3073	2014-09-23T00:00:00	59.99	60.65	59.86	60.13	1057500
3074	2014-09-24T00:00:00	60.4	61.9	60.4	60.96	4304500
3075	2014-09-25T00:00:00	60.9	61	59.6	59.76	1591000
3076	2014-09-26T00:00:00	59.98	60.1	58.7	58.85	1047500
3077	2014-09-29T00:00:00	59	59	57.52	57.83	887500
3078	2014-09-30T00:00:00	57.9	60.69	57.55	60.5	3367500
3079	2014-10-01T00:00:00	60.5	61.7	60.2	60.82	6881500
3080	2014-10-02T00:00:00	60.9	62.15	60.9	61.32	6181000
3081	2014-10-03T00:00:00	61.5	61.65	60.87	60.99	859000
3082	2014-10-09T00:00:00	61	61.64	61	61.24	1650000
3083	2014-10-10T00:00:00	61.4	61.5	61.1	61.18	941500
3084	2014-10-13T00:00:00	61.38	62.6	61.35	61.81	5091000
3085	2014-10-14T00:00:00	61.71	62	61.3	61.45	1095500
3086	2014-10-15T00:00:00	61.4	61.6	60.6	60.91	2587500
3087	2014-10-16T00:00:00	60.7	61.3	60.35	60.44	1473500
3088	2014-10-17T00:00:00	60.3	61	60.05	60.33	980000
3089	2014-10-20T00:00:00	60.12	60.7	59.85	59.95	3604500
3090	2014-10-21T00:00:00	60	60.5	59.42	59.57	1099500
3091	2014-10-22T00:00:00	59.98	60.7	59.75	59.84	1847000
3092	2014-10-23T00:00:00	60.19	60.2	59.75	59.83	2790000
3093	2014-10-24T00:00:00	59.85	60.19	59.51	59.69	895500
3094	2014-10-27T00:00:00	59.72	60	59.35	59.51	1664500
3095	2014-10-28T00:00:00	59.79	59.98	59.35	59.44	676000
3096	2014-10-29T00:00:00	59.5	60.5	58.9	59.08	3858500
3097	2014-10-30T00:00:00	59.39	60.25	59.25	60.1	2282000
3098	2014-10-31T00:00:00	60.39	60.44	59.81	60.06	2901500
3099	2014-11-05T00:00:00	60.4	60.5	60.03	60.14	2053000
3100	2014-11-06T00:00:00	60.11	61.18	60	60.57	6042500
3101	2014-11-07T00:00:00	60.8	61.75	60.71	61.04	4802500
3102	2014-11-10T00:00:00	61.2	61.65	60.61	60.92	2481000
3103	2014-11-11T00:00:00	61.28	61.88	60.7	61.25	4054500
3104	2014-11-12T00:00:00	61.5	64	61.1	62.9	9249500
3105	2014-11-13T00:00:00	63	63.54	62	62.25	2416000
3106	2014-11-14T00:00:00	62.4	62.4	61.65	61.85	1124500
3107	2014-11-17T00:00:00	61.7	62.5	61.5	61.96	1234500
3108	2014-11-18T00:00:00	62.3	64	62	63.48	6126500
3109	2014-11-19T00:00:00	64	64.45	62.45	62.73	3126500
3110	2014-11-20T00:00:00	62.52	62.79	61.5	61.99	3034500
3111	2014-11-21T00:00:00	62	62.6	62	62.47	570500
3112	2014-11-24T00:00:00	62.7	62.7	62.22	62.33	881000
3113	2014-11-25T00:00:00	62.21	62.65	61.6	62.34	1570500
3114	2014-11-26T00:00:00	62.5	63.25	62.15	62.92	11020500
3115	2014-11-27T00:00:00	63.05	63.7	62.1	62.22	2887000
3116	2014-11-28T00:00:00	62.2	63	62.2	62.54	1758500
3117	2014-12-01T00:00:00	62.75	63.01	62.33	62.6	2540000
3118	2014-12-02T00:00:00	62.89	63.5	62.8	63.18	6895000
3119	2014-12-03T00:00:00	63.45	63.75	62.9	63.31	2359000
3120	2014-12-04T00:00:00	63.65	66.47	63.3	66.23	16119500
3121	2014-12-05T00:00:00	66.8	67.99	66.5	67.41	6132500
3122	2014-12-08T00:00:00	67.95	69.2	67.25	68.32	5551000
3123	2014-12-09T00:00:00	68.5	69	67.1	67.44	2651500
3124	2014-12-10T00:00:00	67.79	67.87	66.61	66.81	974000
3125	2014-12-11T00:00:00	67.44	67.65	66.75	66.9	690000
3126	2014-12-12T00:00:00	67.3	67.3	66.5	66.79	406000
3127	2014-12-15T00:00:00	66.92	67.8	66.4	66.72	1256000
3128	2014-12-16T00:00:00	67.17	67.25	64.51	65.01	2139500
3129	2014-12-17T00:00:00	65	65.6	64.01	64.91	6106000
3130	2014-12-18T00:00:00	65.75	65.95	64.65	64.95	1931500
3131	2014-12-19T00:00:00	65.34	65.75	65.03	65.15	1660500
3132	2014-12-22T00:00:00	65.54	65.99	64.85	65.5	4242500
3133	2014-12-23T00:00:00	65.65	66.65	65.65	66.18	3231500
3134	2014-12-24T00:00:00	66.44	66.89	65.92	66.52	3501000
3135	2014-12-26T00:00:00	66.65	67.55	66.5	67.41	3362000
3136	2014-12-29T00:00:00	67.3	68.35	67	67.49	3562500
3137	2014-12-30T00:00:00	67.75	69.5	67.62	69.37	6284000
3138	2014-12-31T00:00:00	69.4	70.1	68.91	69.46	3303000
3139	2015-01-01T00:00:00	69.4	70.34	69.25	69.51	1876500
3140	2015-01-02T00:00:00	69.7	69.94	68.8	68.96	1859500
3141	2015-01-05T00:00:00	69	69.6	68.52	69.13	1839000
3142	2015-01-06T00:00:00	68.86	69.45	68	68.49	2359000
3143	2015-01-07T00:00:00	68.5	69.58	67.8	68.63	6173000
3144	2015-01-08T00:00:00	68.7	68.82	68.23	68.47	1904000
3145	2015-01-09T00:00:00	68.6	69.15	68.55	68.94	3429500
3146	2015-01-12T00:00:00	68.98	69.46	68.64	69.04	1466000
3147	2015-01-13T00:00:00	68.95	69.2	68.58	68.85	438000
3148	2015-01-14T00:00:00	69.15	69.25	68.65	68.94	1638000
3149	2015-01-15T00:00:00	68.9	70.4	68.72	69.66	8340500
3150	2015-01-16T00:00:00	69.52	70.9	69.36	70.47	9269000
3151	2015-01-19T00:00:00	70.7	71.26	70.07	70.25	4194000
3152	2015-01-20T00:00:00	70.45	71.44	69.83	70.76	9729500
3153	2015-01-21T00:00:00	70.98	72	70.71	70.99	9622000
3154	2015-01-22T00:00:00	71.01	71.08	68.95	69.37	6144000
3155	2015-01-23T00:00:00	69.4	70.5	68.9	70.22	2847500
3156	2015-01-26T00:00:00	70	71	69.5	69.99	6361000
3157	2015-01-27T00:00:00	69.6	70.29	69.5	69.86	6166000
3158	2015-01-28T00:00:00	69.6	70.15	69.6	69.74	762500
3159	2015-01-29T00:00:00	69.7	70.74	69.7	70.24	3650500
3160	2015-01-30T00:00:00	70.5	70.89	70	70.07	4085000
3161	2015-02-02T00:00:00	70.25	70.7	68.65	68.89	6836500
3162	2015-02-03T00:00:00	69.2	69.33	67.95	68.47	2829500
3163	2015-02-04T00:00:00	68.6	69.7	68	69.08	7429500
3164	2015-02-06T00:00:00	69.15	69.6	68.91	68.99	1380500
3165	2015-02-09T00:00:00	69.2	69.25	68.06	68.44	1355500
3166	2015-02-10T00:00:00	68.36	68.88	67.85	67.99	1329500
3167	2015-02-11T00:00:00	68.25	68.25	65.85	66.48	2693500
3168	2015-02-12T00:00:00	66.4	66.4	63.85	64.02	5611500
3169	2015-02-13T00:00:00	64.39	67.22	64.1	67.22	7195500
3170	2015-02-16T00:00:00	67.22	67.77	66.02	66.15	1341500
3171	2015-02-17T00:00:00	66.4	66.49	65.02	65.31	1313000
3172	2015-02-18T00:00:00	65.5	66	65.4	65.52	1418000
3173	2015-02-19T00:00:00	65.7	67.7	65.4	67.15	5620000
3174	2015-02-20T00:00:00	67.69	68.45	67.35	67.71	3839500
3175	2015-02-23T00:00:00	68.2	69	67.95	68.06	3086000
3176	2015-02-24T00:00:00	68	68.35	67.65	67.9	2264000
3177	2015-02-25T00:00:00	67.9	68.45	67.3	67.45	1590500
3178	2015-02-26T00:00:00	67.95	68.99	67.11	67.78	13847500
3179	2015-02-27T00:00:00	68	68.1	67.5	67.62	2871500
3180	2015-03-02T00:00:00	67.8	68.25	67.1	67.71	3047500
3181	2015-03-03T00:00:00	68	68.1	65.05	66.1	4508000
3182	2015-03-04T00:00:00	66.3	67.65	66.2	67.46	2952500
3183	2015-03-05T00:00:00	67.69	67.95	67.17	67.74	1411000
3184	2015-03-06T00:00:00	67.88	68.25	67.4	67.61	1737000
3185	2015-03-09T00:00:00	67.89	67.9	65.85	66.12	2735000
3186	2015-03-10T00:00:00	66.22	66.39	65.6	65.97	1337000
3187	2015-03-11T00:00:00	65.26	65.8	64.75	65.44	5835500
3188	2015-03-12T00:00:00	65.51	65.98	64.5	65.06	3335000
3189	2015-03-13T00:00:00	65.48	65.84	65.1	65.32	1333000
3190	2015-03-16T00:00:00	65.45	65.45	64.45	64.53	1118500
3191	2015-03-17T00:00:00	64.78	65.1	63.95	64.53	1705000
3192	2015-03-18T00:00:00	64.9	64.9	61.65	62.93	3203000
3193	2015-03-19T00:00:00	56.01	56.99	55.02	55.32	1730500
3194	2015-03-20T00:00:00	55.3	56.5	55.3	56.05	2091500
3195	2015-03-24T00:00:00	56.1	56.49	53.7	54.01	1385000
3196	2015-03-25T00:00:00	54	54.1	52.5	53.56	3554000
3197	2015-03-26T00:00:00	54	54.5	50.9	53.25	4180500
3198	2015-03-27T00:00:00	53.25	53.5	50.59	50.69	2032500
3199	2015-03-30T00:00:00	50.05	50.05	48.16	48.18	4573500
3200	2015-03-31T00:00:00	48.69	50.58	48.51	50.58	2252500
3201	2015-04-01T00:00:00	52.1	53.1	51.7	53.03	6082500
3202	2015-04-02T00:00:00	53.9	55.68	53.7	55.68	3602000
3203	2015-04-03T00:00:00	56	58.46	56	58.42	2581500
3204	2015-04-06T00:00:00	59.2	59.2	57.5	57.73	1373500
3205	2015-04-07T00:00:00	57.89	57.89	56.06	57.02	1348500
3206	2015-04-08T00:00:00	56.95	59.79	56.95	59.04	2328000
3207	2015-04-09T00:00:00	59.07	59.07	58.2	58.56	321500
3208	2015-04-10T00:00:00	58.98	59.59	58.3	58.58	1577000
3209	2015-04-13T00:00:00	58.49	58.5	57.5	57.72	406500
3210	2015-04-14T00:00:00	57.72	58.29	57.3	57.68	1372000
3211	2015-04-15T00:00:00	58.08	58.28	57.71	57.97	706500
3212	2015-04-16T00:00:00	58.29	59.25	57.75	58.97	1951000
3213	2015-04-17T00:00:00	58.99	59.95	58.75	59.29	1372500
3214	2015-04-20T00:00:00	59.47	59.9	58.01	58.62	1996000
3215	2015-04-21T00:00:00	58.64	59.3	58.4	58.8	1561500
3216	2015-04-22T00:00:00	58.8	61.74	58.61	61.62	3454000
3217	2015-04-23T00:00:00	61.9	62.21	60	60.12	1172500
3218	2015-04-24T00:00:00	60.48	60.69	60.08	60.38	551500
3219	2015-04-27T00:00:00	60.55	60.85	60	60.51	756000
3220	2015-04-28T00:00:00	60.4	60.9	59.69	59.95	905500
3221	2015-04-29T00:00:00	60	60.4	58.3	58.61	1174500
3222	2015-04-30T00:00:00	58.5	58.5	56.81	57.03	2646000
3223	2015-05-04T00:00:00	57.7	57.7	56.9	56.99	923000
3224	2015-05-05T00:00:00	56.4	57.45	56.36	57	753000
3225	2015-05-06T00:00:00	56.82	57.49	56.82	56.99	671500
3226	2015-05-07T00:00:00	57	57	56.31	56.49	1110500
3227	2015-05-08T00:00:00	56.2	56.5	56.2	56.5	635000
3228	2015-05-11T00:00:00	56.05	56.5	55.5	55.96	1502000
3229	2015-05-12T00:00:00	56	56.5	55.75	56.12	625500
3230	2015-05-13T00:00:00	56.1	56.25	55.79	55.92	376000
3231	2015-05-14T00:00:00	55.76	56.79	55.76	56.44	911500
3232	2015-05-15T00:00:00	56.55	57.4	56.31	57.04	903000
3233	2015-05-18T00:00:00	57	57.19	56.76	56.98	304000
3234	2015-05-19T00:00:00	56.98	57.24	56.61	56.92	217500
3235	2015-05-20T00:00:00	56.76	56.95	56.6	56.87	135500
3236	2015-05-21T00:00:00	57.24	57.24	56.8	56.99	439500
3237	2015-05-22T00:00:00	56.76	57	56.51	56.87	297500
3238	2015-05-25T00:00:00	56.5	56.8	54.03	54.5	1789000
3239	2015-05-26T00:00:00	54.5	54.73	54.25	54.34	296000
3240	2015-05-27T00:00:00	54.8	56	54.1	55.52	1210500
3241	2015-05-28T00:00:00	55.25	55.7	55	55.43	196000
3242	2015-05-29T00:00:00	55.84	56.2	53	54.03	2538500
3243	2015-06-01T00:00:00	54.25	55.01	54.4	54.98	557500
3244	2015-06-02T00:00:00	54.89	55.85	54.89	55.46	664500
3245	2015-06-03T00:00:00	55.6	55.85	55	55.39	520500
3246	2015-06-04T00:00:00	55.21	55.9	55.21	55.6	549000
3247	2015-06-05T00:00:00	55.62	55.62	54.9	55	658500
3248	2015-06-08T00:00:00	52.25	53.5	52.25	53.18	5053500
3249	2015-06-09T00:00:00	53.3	54	53.1	53.55	2336500
3250	2015-06-10T00:00:00	53.7	53.95	53.1	53.39	693000
3251	2015-06-11T00:00:00	53.39	53.9	53.25	53.63	664500
3252	2015-06-12T00:00:00	53.62	53.73	53.41	53.67	248000
3253	2015-06-15T00:00:00	53.95	53.95	53.45	53.87	556500
3254	2015-06-16T00:00:00	53.51	53.99	53.51	53.88	196000
3255	2015-06-17T00:00:00	53.65	53.83	53.1	53.22	1207500
3256	2015-06-18T00:00:00	53.6	53.82	52.3	52.61	2561000
3257	2015-06-19T00:00:00	52.5	52.85	50.65	51.21	1162500
3258	2015-06-22T00:00:00	51.01	51.99	50.8	51.74	3503500
3259	2015-06-23T00:00:00	51.56	52.1	51.5	52.01	563000
3260	2015-06-24T00:00:00	52.6	54.61	52.2	54.53	1684000
3261	2015-06-25T00:00:00	54.54	54.54	53.25	53.47	1114500
3262	2015-06-26T00:00:00	53.05	53.3	52.2	52.54	788000
3263	2015-06-29T00:00:00	52.6	53.8	52	53.45	679000
3264	2015-06-30T00:00:00	53.52	53.84	53	53.19	903500
3265	2015-07-01T00:00:00	53.55	53.85	53.26	53.75	410000
3266	2015-07-02T00:00:00	53.8	54.1	53.6	53.81	1013000
3267	2015-07-03T00:00:00	53.99	54.6	53.81	54.16	928000
3268	2015-07-06T00:00:00	53.53	54.5	53.5	54.05	360500
3269	2015-07-07T00:00:00	53.8	56.1	53.8	55.77	2167500
3270	2015-07-08T00:00:00	55.97	56.25	54.4	54.77	406500
3271	2015-07-09T00:00:00	54.6	54.6	53.55	53.87	340500
3272	2015-07-10T00:00:00	54.74	54.75	53.76	53.83	162500
3273	2015-07-13T00:00:00	53.6	54.19	53.6	53.85	216500
3274	2015-07-14T00:00:00	53.95	53.95	53.02	53.25	826500
3275	2015-07-15T00:00:00	53	53.79	52.91	53.54	343500
3276	2015-07-16T00:00:00	53.3	54.85	53.2	54.25	766500
3277	2015-07-22T00:00:00	54.45	56.96	54.2	56.96	2834500
3278	2015-07-23T00:00:00	57.32	59.14	56.49	58.81	3670000
3279	2015-07-24T00:00:00	59.1	59.15	57.5	57.7	728000
3280	2015-07-27T00:00:00	57.56	57.8	56.8	57.02	1020000
3281	2015-07-28T00:00:00	56.6	57.5	56.6	57.01	184000
3282	2015-07-29T00:00:00	57.02	57.95	56.8	57.13	652000
3283	2015-07-30T00:00:00	57.1	57.7	57	57.36	504500
3284	2015-07-31T00:00:00	57.48	57.5	56.98	57.13	961000
3285	2015-08-03T00:00:00	56.2	57.25	56.2	57	156500
3286	2015-08-04T00:00:00	57.25	58.4	57	57.79	959000
3287	2015-08-05T00:00:00	57.5	58.19	57	57.39	1320500
3288	2015-08-06T00:00:00	57.65	58.48	57.6	58.2	534000
3289	2015-08-07T00:00:00	58.4	58.88	57.75	57.98	343000
3290	2015-08-10T00:00:00	58	58	57.5	57.51	253000
3291	2015-08-11T00:00:00	58	58	57.45	57.65	227000
3292	2015-08-12T00:00:00	57.65	57.75	56.99	57.07	384500
3293	2015-08-13T00:00:00	57.1	57.47	57.01	57.22	172000
3294	2015-08-17T00:00:00	57.5	57.6	57.22	57.5	429000
3295	2015-08-18T00:00:00	57.56	58.38	57.5	57.87	868500
3296	2015-08-19T00:00:00	57.8	58.1	57.6	57.78	245000
3297	2015-08-20T00:00:00	57.01	57.49	56.15	57.44	139500
3298	2015-08-21T00:00:00	57.44	57.5	54.57	55.13	776500
3299	2015-08-24T00:00:00	54.5	54.5	52.38	52.45	767000
3300	2015-08-25T00:00:00	52.5	53.99	51.9	53.73	476000
3301	2015-08-26T00:00:00	53.9	54	52.02	52.85	434500
3302	2015-08-27T00:00:00	52.96	53.65	52.8	53.08	844500
3303	2015-08-28T00:00:00	53.48	54.29	53.03	53.78	606500
3304	2015-08-31T00:00:00	53.96	53.96	52.7	52.98	1110500
3305	2015-09-01T00:00:00	53	53.19	52.81	53	245500
3306	2015-09-02T00:00:00	52.51	53	52.51	52.72	422500
3307	2015-09-03T00:00:00	53.2	54.35	52.8	53.82	894500
3308	2015-09-04T00:00:00	53.89	53.89	53	53.42	389500
3309	2015-09-07T00:00:00	53.25	53.34	52.6	52.73	546500
3310	2015-09-08T00:00:00	53	53.27	52.26	52.87	294500
3311	2015-09-09T00:00:00	53.89	54.07	52.53	53.54	1160000
3312	2015-09-10T00:00:00	54.1	54.1	52.92	53.19	143500
3313	2015-09-11T00:00:00	53.25	53.6	53	53.05	88000
3314	2015-09-14T00:00:00	53	53	52.36	52.41	104500
3315	2015-09-15T00:00:00	52.36	54.16	52	53.57	1308000
3316	2015-09-16T00:00:00	53.82	54	53.5	53.82	186500
3317	2015-09-17T00:00:00	54	54.25	53	53.34	225000
3318	2015-09-18T00:00:00	53.3	53.4	51.5	51.95	888500
3319	2015-09-21T00:00:00	51.61	52.5	51.5	51.86	346000
3320	2015-09-22T00:00:00	52	52.3	51.81	51.97	106000
3321	2015-09-23T00:00:00	52	52.2	51.9	52.12	81000
3322	2015-09-28T00:00:00	52.1	52.5	51.6	51.69	33500
3323	2015-09-29T00:00:00	51.2	51.85	50.5	51.59	93000
3324	2015-09-30T00:00:00	51.2	51.99	50.9	51.15	604500
3325	2015-10-01T00:00:00	51.02	51.74	51	51.58	449500
3326	2015-10-02T00:00:00	51.6	52.3	51.6	52.09	295500
3327	2015-10-05T00:00:00	52.01	52.4	51.67	51.83	128500
3328	2015-10-06T00:00:00	52	52.6	52	52.43	155500
3329	2015-10-07T00:00:00	52.45	52.5	51.5	52	221500
3330	2015-10-08T00:00:00	52	52.24	51.75	52.04	101500
3331	2015-10-09T00:00:00	52.26	52.5	51.9	52.03	609500
3332	2015-10-12T00:00:00	52.45	53.22	51.86	52.83	1060000
3333	2015-10-13T00:00:00	52.75	54.2	52.75	54	929000
3334	2015-10-14T00:00:00	54.01	56.7	53.91	56.46	1461000
3335	2015-10-15T00:00:00	56.46	57.99	55.91	56.11	892500
3336	2015-10-16T00:00:00	56	56.2	55	55.12	860500
3337	2015-10-19T00:00:00	55.25	55.34	54.3	54.76	303500
3338	2015-10-20T00:00:00	54.31	55.37	54.31	55.1	182000
3339	2015-10-21T00:00:00	55.55	56	55.2	55.81	253000
3340	2015-10-22T00:00:00	55.51	56.19	55.1	55.44	217000
3341	2015-10-26T00:00:00	55.01	55.85	55.01	55.36	213000
3342	2015-10-27T00:00:00	55.3	55.7	55.05	55.5	75000
3343	2015-10-28T00:00:00	55.52	57.2	55.52	56.25	545500
3344	2015-10-29T00:00:00	56.3	56.75	56.1	56.22	120000
3345	2015-10-30T00:00:00	56.26	56.48	55.66	55.78	62000
3346	2015-11-02T00:00:00	55.31	56.84	55.31	56.13	37000
3347	2015-11-03T00:00:00	55.9	56.48	55.8	56.3	56000
3348	2015-11-04T00:00:00	56.3	56.55	56.01	56.06	184000
3349	2015-11-05T00:00:00	56.02	56.19	55.7	55.73	155000
3350	2015-11-06T00:00:00	55.73	55.9	55.5	55.53	157000
3351	2015-11-09T00:00:00	55.25	55.6	55.25	55.45	168500
3352	2015-11-10T00:00:00	55.21	55.33	55.06	55.18	204500
3353	2015-11-11T00:00:00	55.16	55.65	55	55.48	93000
3354	2015-11-12T00:00:00	55.68	56.58	55.68	56.42	490000
3355	2015-11-13T00:00:00	56.1	56.4	55.92	56.07	279500
3356	2015-11-16T00:00:00	56	56.4	55.88	56.33	154000
3357	2015-11-17T00:00:00	55.77	56.79	55.77	56.32	135000
3358	2015-11-18T00:00:00	56.25	56.39	56.06	56.12	166500
3359	2015-11-19T00:00:00	56.2	56.28	56	56.16	159000
3360	2015-11-20T00:00:00	56.19	56.75	56.01	56.68	169000
3361	2015-11-23T00:00:00	56.55	57.35	56.3	56.97	222500
3362	2015-11-24T00:00:00	57	57.1	56.21	56.45	141000
3363	2015-11-25T00:00:00	56	56.15	55.71	56.03	231000
3364	2015-11-26T00:00:00	56.25	56.72	55.91	56.05	216000
3365	2015-11-27T00:00:00	56.06	56.06	55.6	55.88	207500
3366	2015-11-30T00:00:00	55.9	55.9	53.09	53.68	848500
3367	2015-12-01T00:00:00	53.9	54.19	51	51.97	597500
3368	2015-12-02T00:00:00	52.15	54.39	52.15	54.26	192500
3369	2015-12-03T00:00:00	54.04	54.46	54	54.1	143000
3370	2015-12-04T00:00:00	54.25	54.5	54.1	54.31	28500
3371	2015-12-07T00:00:00	54.02	54.55	53.5	53.82	103500
3372	2015-12-08T00:00:00	53.94	54.57	53.77	54.39	99000
3373	2015-12-09T00:00:00	54.78	54.88	54.5	54.58	111000
3374	2015-12-10T00:00:00	54.78	56.2	54.61	55.69	228500
3375	2015-12-11T00:00:00	55.6	55.6	54.88	54.99	122000
3376	2015-12-14T00:00:00	55	55.1	54.3	54.65	114500
3377	2015-12-15T00:00:00	55.02	55.35	53.5	53.96	221500
3378	2015-12-16T00:00:00	54.5	54.7	54	54.15	55000
3379	2015-12-17T00:00:00	54.7	55.45	54.25	55.32	270500
3380	2015-12-18T00:00:00	55	55	53.02	53.28	813500
3381	2015-12-21T00:00:00	53.26	53.94	53.26	53.71	439500
3382	2015-12-22T00:00:00	53.95	54	53.5	53.54	228000
3383	2015-12-23T00:00:00	53.85	53.85	53	53.05	214000
3384	2015-12-28T00:00:00	53.55	53.89	53.2	53.68	154000
3385	2015-12-29T00:00:00	53.94	53.95	53.4	53.52	117500
3386	2015-12-30T00:00:00	53.8	53.89	53.5	53.72	51500
3387	2015-12-31T00:00:00	53.5	54.19	53.3	54.04	99000
3388	2016-01-01T00:00:00	54	54.7	54	54.33	321500
3389	2016-01-04T00:00:00	54.49	54.7	53.62	54.02	179000
3390	2016-01-05T00:00:00	54.05	54.05	53.05	53.47	297000
3391	2016-01-06T00:00:00	53.3	53.75	53.3	53.34	162500
3392	2016-01-07T00:00:00	53.05	53.6	53.05	53.32	63000
3393	2016-01-08T00:00:00	53.45	53.45	53.05	53.16	60000
3394	2016-01-09T00:00:00	53.45	53.45	53.05	53.16	60000
3395	2016-01-10T00:00:00	53.45	53.45	53.05	53.16	60000
3396	2016-01-11T00:00:00	53.6	54	53.12	53.92	312000
3397	2016-01-12T00:00:00	54.21	54.3	53.35	54.05	266500
3398	2016-01-13T00:00:00	54.1	54.65	53.5	53.73	461500
3399	2016-01-14T00:00:00	53.05	54	53.05	53.72	492500
3400	2016-01-15T00:00:00	53.69	54	53.05	53.27	267500
3401	2016-01-18T00:00:00	52.8	53.5	52	53.15	258000
3402	2016-01-19T00:00:00	53.06	53.49	53.06	53.36	501500
3403	2016-01-20T00:00:00	53.2	53.39	52.59	52.98	93000
3404	2016-01-21T00:00:00	52.52	53.05	52.5	52.97	134500
3405	2016-01-22T00:00:00	52.97	53.45	52.75	52.92	154000
3406	2016-01-25T00:00:00	53.1	53.5	52.75	52.96	195000
3407	2016-01-26T00:00:00	52.71	53	52.46	52.73	140500
3408	2016-01-27T00:00:00	52.9	53	52.25	52.49	260500
3409	2016-01-28T00:00:00	52.65	52.65	52.15	52.3	67500
3410	2016-01-29T00:00:00	52.45	52.75	52	52.33	1106500
3411	2016-02-01T00:00:00	52.22	54.94	52.22	54.94	880500
3412	2016-02-02T00:00:00	55.52	57.68	55.52	56.56	3671500
3413	2016-02-03T00:00:00	56.78	57.98	55.3	56.4	1953500
3414	2016-02-04T00:00:00	56.7	57.15	56.06	56.26	1957500
3415	2016-02-08T00:00:00	56.15	57.35	56	56.25	519000
3416	2016-02-09T00:00:00	56.19	56.19	53.44	53.47	9498500
3417	2016-02-10T00:00:00	53.3	54.9	53.16	54.07	4138500
3418	2016-02-11T00:00:00	54	55.7	54	54.83	2397000
3419	2016-02-12T00:00:00	55.3	55.75	53.3	53.56	4758000
3420	2016-02-15T00:00:00	54.09	54.5	53.7	53.73	666000
3421	2016-02-16T00:00:00	54.39	55.1	54.1	54.26	5320000
3422	2016-02-17T00:00:00	54.39	54.39	53.7	54.07	546000
3423	2016-02-18T00:00:00	54.16	55.25	54.1	54.78	1778500
3424	2016-02-19T00:00:00	54.55	57.51	54.11	57.51	4615000
3425	2016-02-22T00:00:00	59.79	59.8	58.5	58.63	5760000
3426	2016-02-23T00:00:00	59.02	59.19	57.77	58.42	2235000
3427	2016-02-24T00:00:00	58.1	58.74	58.1	58.32	1295000
3428	2016-02-25T00:00:00	58.5	58.5	57.21	57.43	1250500
3429	2016-02-26T00:00:00	57.7	57.75	56.91	57.12	1860500
3430	2016-02-29T00:00:00	57.11	57.7	57	57	842000
3431	2016-03-01T00:00:00	57.35	57.7	57	57.49	499000
3432	2016-03-02T00:00:00	57.64	59.95	57.45	59.56	3823000
3433	2016-03-03T00:00:00	59.51	60.7	59.39	60.1	2615500
3434	2016-03-04T00:00:00	60.1	60.49	59.4	59.75	951500
3435	2016-03-07T00:00:00	60	60.5	59.76	60.21	974000
3436	2016-03-08T00:00:00	61	61.5	60.31	61.31	2157000
3437	2016-03-09T00:00:00	61.35	61.44	60.65	60.84	1032500
3438	2016-03-10T00:00:00	60.99	62.1	60.95	61.01	1837500
3439	2016-03-11T00:00:00	61.13	61.23	60.4	60.69	662000
3440	2016-03-14T00:00:00	60.99	61.48	60.69	60.98	524000
3441	2016-03-15T00:00:00	61.14	61.15	60.55	60.99	637000
3442	2016-03-16T00:00:00	61.49	61.49	60.8	61	538500
3443	2016-03-17T00:00:00	61.05	61.32	60.9	60.98	1101500
3444	2016-03-18T00:00:00	61	61.49	60.75	61.04	2063500
3445	2016-03-21T00:00:00	60.9	60.98	60.3	60.53	1669500
3446	2016-03-22T00:00:00	53.5	53.75	52.75	53.04	1103500
3447	2016-03-24T00:00:00	53.2	53.2	52.25	52.34	286500
3448	2016-03-25T00:00:00	52	52	51.05	51.17	714000
3449	2016-03-28T00:00:00	50.81	52	50.5	51.61	372500
3450	2016-03-29T00:00:00	51.31	52	51.3	51.38	156500
3451	2016-03-30T00:00:00	51.3	51.6	51.2	51.38	147000
3452	2016-03-31T00:00:00	51.51	51.99	51.4	51.66	562500
3453	2016-04-01T00:00:00	51.65	52.3	51.63	51.93	747500
3454	2016-04-04T00:00:00	52.15	53.75	51.72	53.26	1249000
3455	2016-04-05T00:00:00	53.3	54	53.05	53.5	465500
3456	2016-04-06T00:00:00	53.69	53.89	53.48	53.52	328500
3457	2016-04-07T00:00:00	53.48	53.65	53.3	53.47	299000
3458	2016-04-08T00:00:00	53.25	53.61	52.95	53.07	1422000
3459	2016-04-11T00:00:00	52.95	53.5	52.2	52.27	648500
3460	2016-04-12T00:00:00	52.4	53.25	52	53.01	309000
3461	2016-04-13T00:00:00	52.55	53.49	52	52.01	507500
3462	2016-04-14T00:00:00	52.2	52.7	51.67	52.28	7434000
3463	2016-04-15T00:00:00	52.45	53.5	52.2	53.28	1231500
3464	2016-04-18T00:00:00	52.76	55.4	52.76	54.92	2740000
3465	2016-04-19T00:00:00	55	55	54.11	54.16	187000
3466	2016-04-20T00:00:00	54	54.4	53.81	54.1	129500
3467	2016-04-21T00:00:00	54	54.5	53.5	53.61	248000
3468	2016-04-22T00:00:00	53.31	54.49	53.31	53.99	138500
3469	2016-04-25T00:00:00	54.2	54.2	53.35	53.65	98500
3470	2016-04-26T00:00:00	53.99	54.25	53.5	54.02	318500
3471	2016-04-27T00:00:00	54.3	54.5	53.81	54.38	470000
3472	2016-04-28T00:00:00	54.75	55.65	54.5	55.03	2808500
3473	2016-04-29T00:00:00	55.1	56.35	54.8	55.52	1434000
3474	2016-05-02T00:00:00	55.5	55.74	54.75	54.99	307500
3475	2016-05-03T00:00:00	54.99	55.51	54.52	55	2302500
3476	2016-05-04T00:00:00	55.19	55.81	55.01	55.3	1949500
3477	2016-05-05T00:00:00	55.45	55.6	54.85	55.5	1097000
3478	2016-05-06T00:00:00	55.59	57.57	55.4	55.82	371000
3479	2016-05-09T00:00:00	56	56.25	55.58	55.86	1744000
3480	2016-05-10T00:00:00	55.8	56.1	55.2	55.99	1412500
3481	2016-05-11T00:00:00	55.5	56.15	55.55	55.6	805000
3482	2016-05-12T00:00:00	55.55	55.55	55.3	55.49	281000
3483	2016-05-13T00:00:00	55.51	55.51	55.21	55.41	101500
3484	2016-05-16T00:00:00	55.5	55.5	54.41	54.57	615500
3485	2016-05-17T00:00:00	55	55.01	53.9	54	983000
3486	2016-05-18T00:00:00	54.25	54.25	53.75	53.92	339500
3487	2016-05-19T00:00:00	53.9	54.6	53.5	54.18	3853500
3488	2016-05-20T00:00:00	54.35	54.5	54	54.12	567500
3489	2016-05-23T00:00:00	53.61	54	53.35	53.71	516500
3490	2016-05-24T00:00:00	53.62	54.5	53.5	53.87	447500
3491	2016-05-25T00:00:00	53.8	53.95	53.5	53.61	1246500
3492	2016-05-26T00:00:00	53.93	54.99	53.93	54.12	362000
3493	2016-05-27T00:00:00	54.25	54.49	53.9	54.15	1410000
3494	2016-05-30T00:00:00	54	54.35	53.5	53.64	567500
3495	2016-05-31T00:00:00	53.45	54.7	53.01	53.94	482500
3496	2016-06-01T00:00:00	54.14	54.25	53.62	53.99	281000
3497	2016-06-02T00:00:00	53.68	54.25	53.65	54.1	185500
3498	2016-06-03T00:00:00	54.25	54.25	53.75	53.98	342000
3499	2016-06-06T00:00:00	54.1	54.1	53.5	53.56	262500
3500	2016-06-07T00:00:00	53.5	54	53.3	53.36	259000
3501	2016-06-08T00:00:00	53.5	53.74	53.1	53.28	189000
3502	2016-06-09T00:00:00	53.3	53.3	52.9	53	153000
3503	2016-06-10T00:00:00	52.98	53	52.11	52.24	176000
3504	2016-06-13T00:00:00	51.85	52.48	51.85	52.14	275500
3505	2016-06-14T00:00:00	52.1	53.99	52	53.53	307500
3506	2016-06-15T00:00:00	55.5	55.65	53.9	55.36	1412500
3507	2016-06-16T00:00:00	55.36	57.7	55	56.79	2593500
3508	2016-06-17T00:00:00	56.71	58.5	56.71	58.1	3315500
3509	2016-06-20T00:00:00	57.8	58.99	57.41	57.68	588500
3510	2016-06-21T00:00:00	57.67	58.1	57.11	58	1639500
3511	2016-06-22T00:00:00	58.25	58.5	57.8	58	2589000
3512	2016-06-23T00:00:00	58.1	58.5	58	58.3	286500
3513	2016-06-24T00:00:00	57.75	58	56.25	57.78	663000
3514	2016-06-27T00:00:00	57.61	58	57.5	57.74	311000
3515	2016-06-28T00:00:00	57.7	58.1	57.7	57.92	927500
3516	2016-06-29T00:00:00	58.4	58.8	58.1	58.18	4198500
3517	2016-06-30T00:00:00	58.2	58.2	57.7	57.81	859500
3518	2016-07-04T00:00:00	57.97	58.1	57.75	57.85	89000
3519	2016-07-11T00:00:00	57.85	59.35	57.85	58.78	668000
3520	2016-07-12T00:00:00	59	59.4	58.65	58.95	501000
3521	2016-07-13T00:00:00	59.2	59.5	58.75	58.98	617000
3522	2016-07-14T00:00:00	59	59.55	58.81	59.37	3169500
3523	2016-07-15T00:00:00	59.5	61	59.05	59.27	4118000
3524	2016-07-18T00:00:00	59.55	60.75	59.3	60.68	2464500
3525	2016-07-19T00:00:00	60.9	61.55	60.81	60.88	1642500
3526	2016-07-20T00:00:00	61	62.5	60.8	62.04	2467000
3527	2016-07-21T00:00:00	62.26	63.6	62.25	62.61	2282000
3528	2016-07-22T00:00:00	62.5	63.45	62.25	62.53	1357500
3529	2016-07-25T00:00:00	62.9	62.9	62.05	62.1	724000
3530	2016-07-26T00:00:00	62.06	62.49	62	62.26	140000
3531	2016-07-27T00:00:00	62.02	62.75	62.02	62.24	462000
3532	2016-07-28T00:00:00	62.25	64.45	62.25	63.76	3206000
3533	2016-07-29T00:00:00	63.75	64.11	63.17	63.9	1116000
3534	2016-08-01T00:00:00	64.4	67.09	64.4	67.09	6733500
3535	2016-08-02T00:00:00	68.2	68.5	66.1	66.1	2701500
3536	2016-08-03T00:00:00	66.5	67.6	65.2	65.58	1619500
3537	2016-08-04T00:00:00	65.7	66.69	65.52	65.92	1020000
3538	2016-08-05T00:00:00	66	66.15	65.25	65.87	194000
3539	2016-08-08T00:00:00	66	66.55	66	66.19	820500
3540	2016-08-09T00:00:00	66.75	67.93	65.72	67.24	4147500
3541	2016-08-10T00:00:00	67.99	68.25	67	67.08	2174500
3542	2016-08-11T00:00:00	67.25	67.68	66.25	66.51	1597500
3543	2016-08-12T00:00:00	66.8	66.8	66.25	66.43	224000
3544	2016-08-15T00:00:00	66.65	66.65	65.58	65.92	400500
3545	2016-08-16T00:00:00	66.3	66.3	65.5	65.66	351500
3546	2016-08-17T00:00:00	65.99	67.29	65.61	66.45	3966500
3547	2016-08-18T00:00:00	66.89	67.2	66.4	66.7	2068000
3548	2016-08-19T00:00:00	66.7	66.7	66	66.19	609000
3549	2016-08-22T00:00:00	65.77	66	64.49	65.26	704500
3550	2016-08-23T00:00:00	65.3	65.85	64.76	65.62	1028500
3551	2016-08-24T00:00:00	65.5	65.9	65.25	65.73	240500
3552	2016-08-25T00:00:00	65.77	66.66	65.77	66.4	1346000
3553	2016-08-26T00:00:00	66.2	69.72	65.51	69.58	13322000
3554	2016-08-29T00:00:00	69.8	73.05	69.8	73	6563500
3555	2016-08-30T00:00:00	73.75	74.75	72.9	73.65	6124500
3556	2016-08-31T00:00:00	73.34	73.9	72.01	72.58	6042000
3557	2016-09-01T00:00:00	72.51	73.29	72.02	72.21	1353500
3558	2016-09-02T00:00:00	72.2	73.5	71.77	72.69	1187500
3559	2016-09-05T00:00:00	72.8	73.3	72.02	73.04	1861500
3560	2016-09-06T00:00:00	73.05	75.25	72.75	74.77	4327000
3561	2016-09-07T00:00:00	75.29	76.1	74.8	75.49	2616500
3562	2016-09-08T00:00:00	75.52	77.49	75.51	76.11	2830000
3563	2016-09-09T00:00:00	76.49	76.53	75.5	75.63	834500
3564	2016-09-15T00:00:00	75.75	75.99	74.5	75.23	1100000
3565	2016-09-16T00:00:00	75.2	75.5	74	74.48	2701500
3566	2016-09-19T00:00:00	74.69	75.25	74	74.93	10515000
3567	2016-09-20T00:00:00	75.1	76.5	74.25	74.7	4257500
3568	2016-09-21T00:00:00	74.51	75	73.4	74.16	2942000
3569	2016-09-22T00:00:00	74.99	75.5	74.4	75.3	1827000
3570	2016-09-23T00:00:00	75.89	77	74.15	74.45	2248000
3571	2016-09-26T00:00:00	74.74	75	74.35	74.45	803000
3572	2016-09-27T00:00:00	74.95	75.05	74.1	74.47	1664000
3573	2016-09-28T00:00:00	74.5	74.65	74	74.11	256000
3574	2016-09-29T00:00:00	74.51	74.8	72.8	73.1	587000
3575	2016-09-30T00:00:00	73.64	73.64	73	73.21	2322000
3576	2016-10-03T00:00:00	73.65	73.7	73.1	73.42	376500
3577	2016-10-04T00:00:00	73.65	75	73.4	74.49	4727000
3578	2016-10-05T00:00:00	75.89	75.89	74.51	75.28	2672500
3579	2016-10-06T00:00:00	75.27	75.27	74.2	74.26	1252500
3580	2016-10-07T00:00:00	75.25	75.25	73.85	74.15	1040500
3581	2016-10-10T00:00:00	74	75.01	73.8	74.92	698500
3582	2016-10-13T00:00:00	74.95	74.99	74	74.37	681500
3583	2016-10-14T00:00:00	74	74.37	73.5	73.74	559000
3584	2016-10-17T00:00:00	73.21	74.2	73.2	74.01	1103500
3585	2016-10-18T00:00:00	74.15	74.9	73.75	74.7	2232500
3586	2016-10-19T00:00:00	74.9	75.1	74.25	74.46	691500
3587	2016-10-20T00:00:00	74.7	75	74.5	74.73	604000
3588	2016-10-21T00:00:00	74.95	75	74.11	74.72	424000
3589	2016-10-24T00:00:00	74.75	74.75	74.25	74.27	417000
3590	2016-10-25T00:00:00	74	74	72.6	73.51	263000
3591	2016-10-26T00:00:00	73.17	74.1	73	73.43	1572500
3592	2016-10-27T00:00:00	73.21	75	71.5	71.62	2622500
3593	2016-10-28T00:00:00	71.1	72.89	70.5	72.36	1777500
3594	2016-10-31T00:00:00	72	72.8	71.25	71.83	870500
3595	2016-11-01T00:00:00	71.76	74.95	71.76	74.83	1171000
3596	2016-11-02T00:00:00	74.89	75.5	73.55	73.86	3896000
3597	2016-11-03T00:00:00	74	76	73.85	75.22	5969000
3598	2016-11-04T00:00:00	75.4	75.89	74.41	74.51	763500
3599	2016-11-07T00:00:00	74.8	75.25	74.5	74.71	512500
3600	2016-11-08T00:00:00	75	75.1	73.8	73.99	902000
3601	2016-11-09T00:00:00	73.8	74.2	71.9	73.83	3518500
3602	2016-11-10T00:00:00	74.05	74.7	73.56	74.33	2468500
3603	2016-11-11T00:00:00	74	74.51	73.51	73.78	1398500
3604	2016-11-14T00:00:00	74.18	74.2	73.01	73.24	1710000
3605	2016-11-15T00:00:00	73.25	73.46	72.74	72.95	1189000
3606	2016-11-16T00:00:00	73.25	73.4	72.5	72.8	535500
3607	2016-11-17T00:00:00	72.8	73.1	72.1	72.42	1719000
3608	2016-11-18T00:00:00	72.5	73.21	72	72.75	3633000
3609	2016-11-21T00:00:00	73	73.01	72.49	72.55	463500
3610	2016-11-22T00:00:00	72.75	73.26	72.4	72.54	1337500
3611	2016-11-23T00:00:00	72.54	73.25	72.35	72.88	2297500
3612	2016-11-24T00:00:00	72.87	73.6	72.5	72.9	2020500
3613	2016-11-25T00:00:00	73.3	73.3	72.4	72.57	1346000
3614	2016-11-28T00:00:00	72.5	72.75	72.1	72.4	1393500
3615	2016-11-29T00:00:00	72.67	72.9	71.9	72.04	1541000
3616	2016-11-30T00:00:00	72.06	72.06	70.5	70.65	3358000
3617	2016-12-01T00:00:00	71.18	71.5	70.65	70.77	986500
3618	2016-12-02T00:00:00	70.99	71.68	70.81	71.42	1675500
3619	2016-12-05T00:00:00	71.64	74.4	71.64	73.36	4508500
3620	2016-12-06T00:00:00	73.59	73.59	72.5	72.71	3169500
3621	2016-12-07T00:00:00	72.95	74.2	72.89	73.67	2218500
3622	2016-12-08T00:00:00	73.21	74	72.5	72.83	1527000
3623	2016-12-09T00:00:00	72.8	74.69	72.8	73.47	2512500
3624	2016-12-13T00:00:00	73.6	73.99	72.75	73.33	1825000
3625	2016-12-14T00:00:00	73.49	73.5	72.15	72.24	2487500
3626	2016-12-15T00:00:00	72.45	74.09	71.9	73.48	3104000
3627	2016-12-16T00:00:00	73.5	73.9	72.9	73.2	1337000
3628	2016-12-19T00:00:00	73.3	73.65	72.51	73.29	4105500
3629	2016-12-20T00:00:00	73.59	76.1	73.3	74.81	8648000
3630	2016-12-21T00:00:00	74.8	75.5	73.5	73.97	5138500
3631	2016-12-22T00:00:00	74.03	75.75	73.75	74	4664500
3632	2016-12-23T00:00:00	74	74.7	74	74.36	1695500
3633	2016-12-26T00:00:00	74.2	74.48	73.8	73.82	441000
3634	2016-12-27T00:00:00	74.01	74.52	73.8	73.99	378500
3635	2016-12-28T00:00:00	74.11	75	74.11	74.72	1062000
3636	2016-12-29T00:00:00	74.84	75.19	74.51	74.9	696500
3637	2016-12-30T00:00:00	74.8	75.29	74.6	74.89	1546500
3638	2017-01-02T00:00:00	75.24	78.2	74.9	77.71	4275500
3639	2017-01-03T00:00:00	78.18	79.45	76.9	78.14	3581000
3640	2017-01-04T00:00:00	78.06	78.89	77.26	77.55	3751500
3641	2017-01-05T00:00:00	77.8	77.86	76.7	77.09	1043500
3642	2017-01-06T00:00:00	77.15	77.99	77	77.88	924000
3643	2017-01-09T00:00:00	78	78.5	77.51	77.79	1464000
3644	2017-01-10T00:00:00	78	78.05	77	77.25	1647500
3645	2017-01-11T00:00:00	77.49	78.75	77.25	78.12	2404000
3646	2017-01-12T00:00:00	78.35	79.5	77.92	79.12	1837500
3647	2017-01-13T00:00:00	79	79.01	76.7	77.02	3335000
3648	2017-01-16T00:00:00	77.5	77.5	75.01	75.16	6689500
3649	2017-01-17T00:00:00	75.31	75.75	74.31	75.48	1497000
3650	2017-01-18T00:00:00	75.5	76.1	75.2	75.64	1546000
3651	2017-01-19T00:00:00	75.75	76.15	75	75.14	2907000
3652	2017-01-20T00:00:00	75.45	76.65	75.25	75.47	1626000
3653	2017-01-23T00:00:00	75.74	76.1	75.65	75.97	1244500
3654	2017-01-24T00:00:00	75.56	76	75.4	75.58	957000
3655	2017-01-25T00:00:00	76.4	76.4	75.25	75.47	2347000
3656	2017-01-26T00:00:00	75.69	75.9	75.3	75.68	2236500
3657	2017-01-27T00:00:00	75.98	78.99	75.98	77.78	10625500
3658	2017-01-30T00:00:00	77.6	78.99	75.5	75.7	6785000
3659	2017-01-31T00:00:00	75.4	76.55	74.25	74.77	5547000
3660	2017-02-01T00:00:00	75.3	76.35	75.3	76	3644500
3661	2017-02-02T00:00:00	76.47	76.89	75.7	76.2	3111500
3662	2017-02-03T00:00:00	75.5	76.3	74.8	74.97	1707500
3663	2017-02-06T00:00:00	75.18	76.5	75	75.89	1866000
3664	2017-02-07T00:00:00	76.19	76.94	76.08	76.17	2384000
3665	2017-02-08T00:00:00	76.38	78.94	76.2	78.58	8504000
3666	2017-02-09T00:00:00	78.99	82.23	78.5	81.86	7159500
3667	2017-02-10T00:00:00	82.11	83.2	81.2	81.45	3071000
3668	2017-02-13T00:00:00	81.49	83.64	81.49	82.46	5644000
3669	2017-02-14T00:00:00	82.49	83.39	81.81	82.66	3919500
3670	2017-02-15T00:00:00	82.89	83	80.85	81.51	2846500
3671	2017-02-16T00:00:00	82	82.2	81.33	81.96	1635000
3672	2017-02-17T00:00:00	81.5	81.8	79.95	80.33	2298500
3673	2017-02-20T00:00:00	80.8	80.85	78	78.56	2074000
3674	2017-02-21T00:00:00	79	80	77.75	79.41	1371500
3675	2017-02-22T00:00:00	80	81	78.1	78.45	13009000
3676	2017-02-23T00:00:00	79	79.1	77.45	78.51	2487500
3677	2017-02-24T00:00:00	79.01	79.01	77.4	77.66	2119500
3678	2017-02-27T00:00:00	77.85	77.85	75.12	75.55	2959000
3679	2017-02-28T00:00:00	75.52	76.8	74.75	75.02	2741000
3680	2017-03-01T00:00:00	75.7	76.4	75.15	75.62	2708000
3681	2017-03-02T00:00:00	76.2	77.8	76	77.1	2768000
3682	2017-03-03T00:00:00	77.15	77.8	76.4	76.61	2038500
3683	2017-03-06T00:00:00	77	77.86	75.65	75.93	1296000
3684	2017-03-07T00:00:00	75.51	75.9	74.7	74.93	3041500
3685	2017-03-08T00:00:00	75.2	75.62	75	75.37	2012500
3686	2017-03-09T00:00:00	75.35	75.4	74.03	74.44	2773000
3687	2017-03-10T00:00:00	74.5	75.14	74.06	74.96	2317000
3688	2017-03-13T00:00:00	74.75	74.95	74	74.36	638500
3689	2017-03-14T00:00:00	74.5	75.9	73.7	75.45	5172500
3690	2017-03-15T00:00:00	75.5	76.02	74.46	74.59	1044500
3691	2017-03-16T00:00:00	74.5	75.09	74.01	74.99	515000
3692	2017-03-17T00:00:00	75	75.39	73.5	74.17	3277000
3693	2017-03-20T00:00:00	74.25	75.2	74.25	75.08	1165500
3694	2017-03-21T00:00:00	75.15	75.4	74.76	75.02	875000
3695	2017-03-22T00:00:00	75.05	75.3	75	75.04	1104000
3696	2017-03-24T00:00:00	75.4	75.49	75.06	75.16	775500
3697	2017-03-27T00:00:00	75.4	75.4	74.8	75.05	657000
3698	2017-03-28T00:00:00	75.34	75.39	74.9	75	646000
3699	2017-03-29T00:00:00	75	75.4	75	75.14	1685500
3700	2017-03-30T00:00:00	75.02	75.02	74.3	74.44	1547500
3701	2017-03-31T00:00:00	74.73	75.6	74.1	74.67	4292000
3702	2017-04-03T00:00:00	75	75	73	73.78	3784500
3703	2017-04-04T00:00:00	73.75	74.4	73.75	74.18	1149500
3704	2017-04-05T00:00:00	66.5	66.7	63.35	63.35	5922500
3705	2017-04-06T00:00:00	62.75	62.75	60.19	60.2	5636500
3706	2017-04-07T00:00:00	59.5	60.75	59.5	60.19	1715500
3707	2017-04-10T00:00:00	60.2	60.88	59.8	60.36	2444000
3708	2017-04-11T00:00:00	60.48	61.49	60.17	61.29	1410500
3709	2017-04-12T00:00:00	61.2	63.5	61.13	62.74	1401500
3710	2017-04-13T00:00:00	63.24	63.75	61.51	61.97	1287000
3711	2017-04-14T00:00:00	61.65	62.5	61.65	62.02	570000
3712	2017-04-17T00:00:00	62.1	62.21	60.6	61.49	631000
3713	2017-04-18T00:00:00	61.4	63.35	61.4	62.96	1835500
3714	2017-04-19T00:00:00	61.25	63.29	61.25	62.9	1293000
3715	2017-04-20T00:00:00	62.8	64.4	61.7	62.27	3830000
3716	2017-04-21T00:00:00	62.4	63.6	62	63.34	2989000
3717	2017-04-24T00:00:00	63.5	64.8	63.08	64.33	2841500
3718	2017-04-25T00:00:00	64.55	64.69	63.7	63.92	926000
3719	2017-04-26T00:00:00	63.8	64.3	63.61	64.09	428500
3720	2017-04-27T00:00:00	63.99	64	63.53	63.7	200000
3721	2017-04-28T00:00:00	63.5	63.98	63.36	63.75	934500
3722	2017-05-02T00:00:00	63.46	64.35	63.46	63.97	1288000
3723	2017-05-03T00:00:00	63.9	64.5	63.5	63.87	1323500
3724	2017-05-04T00:00:00	64.24	65	63.81	64.87	995000
3725	2017-05-05T00:00:00	65	65.69	64.4	64.77	3988500
3726	2017-05-08T00:00:00	64.88	66.48	64.65	66.25	4398000
3727	2017-05-09T00:00:00	66.55	68.6	66.5	68.33	4501000
3728	2017-05-10T00:00:00	69	69	68	68.49	1649500
3729	2017-05-11T00:00:00	69	69.05	68.3	68.96	499500
3730	2017-05-12T00:00:00	69.1	69.1	68.6	68.7	218000
3731	2017-05-15T00:00:00	68.88	69.74	68.5	68.69	1961000
3732	2017-05-16T00:00:00	69.5	69.51	67.8	68.51	1392500
3733	2017-05-17T00:00:00	68.88	69	68.25	68.42	963500
3734	2017-05-18T00:00:00	68.5	68.5	67.4	67.51	853500
3735	2017-05-19T00:00:00	67.25	67.85	67	67.33	649000
3736	2017-05-22T00:00:00	67.51	67.98	67.19	67.48	631500
3737	2017-05-23T00:00:00	67.55	68	67.5	67.88	805000
3738	2017-05-24T00:00:00	68.5	69.4	68.4	68.85	1862000
3739	2017-05-25T00:00:00	69	69	66.45	66.81	1786500
3740	2017-05-26T00:00:00	67	67.6	66.57	67.09	1378000
3741	2017-05-29T00:00:00	66.81	67.09	65.9	66.19	503500
3742	2017-05-30T00:00:00	66.01	66.47	65	65.3	433500
3743	2017-05-31T00:00:00	65.02	67.86	63	66.33	8719500
3744	2017-06-01T00:00:00	65	66.15	63.5	64.19	1273500
3745	2017-06-02T00:00:00	63	66.4	63	65.66	1392000
3746	2017-06-05T00:00:00	65.66	68.89	65.66	68.45	1472000
3747	2017-06-06T00:00:00	68.44	68.74	67.49	67.97	1139000
3748	2017-06-07T00:00:00	67.98	68.01	66.25	66.5	1468500
3749	2017-06-08T00:00:00	66.9	67.4	66.5	67.18	1967500
3750	2017-06-09T00:00:00	67.25	67.6	66.1	66.27	144000
3751	2017-06-12T00:00:00	66.01	66.01	63.15	64.31	300500
3752	2017-06-13T00:00:00	64.5	66.5	63.8	65.47	918500
3753	2017-06-14T00:00:00	65.99	66.5	64.85	65.27	553500
3754	2017-06-15T00:00:00	65	65.64	64.61	65.5	878500
3755	2017-06-16T00:00:00	65.01	65.01	62.5	63.21	1488500
3756	2017-06-19T00:00:00	63.88	63.88	61	61.41	1201500
3757	2017-06-20T00:00:00	61.5	61.95	59.12	59.57	1163000
3758	2017-06-21T00:00:00	59	60.9	58.7	59.73	4304000
3759	2017-06-22T00:00:00	60	60.89	59.9	60.66	733500
3760	2017-06-29T00:00:00	60.11	61.35	57.65	58.3	4105000
3761	2017-06-30T00:00:00	58.11	59.5	58	59.01	1357000
3762	2017-07-03T00:00:00	59.01	59.01	56.5	57.02	1139500
3763	2017-07-04T00:00:00	57.06	58.6	57	58.44	993500
3764	2017-07-05T00:00:00	58.4	59.5	58.06	59.09	1011500
3765	2017-07-06T00:00:00	59.25	59.39	58.05	58.48	153500
3766	2017-07-07T00:00:00	58.48	59.4	58.1	59.06	507000
3767	2017-07-10T00:00:00	59	61.5	58.97	60.47	2090500
3768	2017-07-11T00:00:00	59	59.39	57.45	57.46	2892000
3769	2017-07-12T00:00:00	56.26	59.3	56.26	58.78	375000
3770	2017-07-13T00:00:00	58.65	61	58.5	60.34	1380500
3771	2017-07-14T00:00:00	60.35	61.74	59.8	61.38	556500
3772	2017-07-17T00:00:00	59.98	61.99	59.98	61.61	418500
3773	2017-07-18T00:00:00	61.75	62.49	61.45	62.31	379500
3774	2017-07-19T00:00:00	61.5	62.2	60.45	61.34	282000
3775	2017-07-20T00:00:00	61.9	62.2	60.01	60.4	476000
3776	2017-07-21T00:00:00	60	61	59.5	60.81	225500
3777	2017-07-24T00:00:00	60.99	61.25	60.71	61.15	60500
3778	2017-07-25T00:00:00	61.45	61.89	61	61.65	274500
3779	2017-07-26T00:00:00	61.4	62.24	61.23	61.97	225000
3780	2017-07-27T00:00:00	61.82	61.99	61.45	61.6	183500
3781	2017-07-28T00:00:00	59.01	61.65	59.01	61.06	864500
3782	2017-07-31T00:00:00	61.25	62.25	60.8	61.02	983500
3783	2017-08-01T00:00:00	61.25	61.5	60.5	60.94	765500
3784	2017-08-02T00:00:00	61.39	61.7	61	61.22	550000
3785	2017-08-03T00:00:00	61.35	61.75	61.05	61.58	461500
3786	2017-08-04T00:00:00	61.72	62.9	61.25	61.4	1263500
3787	2017-08-07T00:00:00	61.18	61.6	60.8	61.07	192500
3788	2017-08-08T00:00:00	61	61.24	60.55	60.87	311500
3789	2017-08-09T00:00:00	60.3	61.5	60.2	61	392500
3790	2017-08-10T00:00:00	61.24	61.25	60.61	60.68	94000
3791	2017-08-11T00:00:00	60.5	61.1	60.46	60.69	548000
3792	2017-08-15T00:00:00	60.5	61.49	59.9	60.11	856000
3793	2017-08-16T00:00:00	60.5	61.75	60.5	60.98	490000
3794	2017-08-17T00:00:00	60.99	61	60.4	60.76	293000
3795	2017-08-18T00:00:00	60.06	60.85	59	60.72	378500
3796	2017-08-21T00:00:00	61.54	61.54	59.51	59.95	756000
3797	2017-08-22T00:00:00	59.5	60.8	59.2	60.34	415000
3798	2017-08-23T00:00:00	60	61.59	60	60.95	674500
3799	2017-08-24T00:00:00	60.8	61.29	59.56	59.82	819500
3800	2017-08-25T00:00:00	59.5	59.98	59	59.42	378000
3801	2017-08-28T00:00:00	59	59.4	56.98	57.62	304000
3802	2017-08-29T00:00:00	57.5	57.55	56.75	56.98	1475500
3803	2017-08-30T00:00:00	56.05	56.98	56	56.55	252500
3804	2017-08-31T00:00:00	56.3	56.9	54.65	55.53	1255000
3805	2017-09-05T00:00:00	55.6	55.98	55.3	55.64	960000
3806	2017-09-06T00:00:00	55.89	56.25	55.35	55.52	1385500
3807	2017-09-07T00:00:00	55.51	55.51	52.75	53.64	4598500
3808	2017-09-08T00:00:00	54.78	56	53.8	53.94	2295500
3809	2017-09-11T00:00:00	54.44	55.5	53.5	55.01	1896500
3810	2017-09-12T00:00:00	55.01	57.76	54.72	56.12	1252500
3811	2017-09-13T00:00:00	56.95	58.92	56.5	58.27	1440500
3812	2017-09-14T00:00:00	58.27	59.7	58.06	59.33	318000
3813	2017-09-15T00:00:00	58.55	60	58.12	59.09	371500
3814	2017-09-18T00:00:00	58.52	59	58.06	58.49	509500
3815	2017-09-19T00:00:00	58.85	60.85	58.75	60.14	928500
3816	2017-09-20T00:00:00	60	60.3	59.5	59.99	363500
3817	2017-09-21T00:00:00	59.4	59.61	57	57.65	1305500
3818	2017-09-22T00:00:00	58.01	58.6	57.51	58.03	202500
3819	2017-09-25T00:00:00	58.11	58.11	55.13	55.13	3455500
3820	2017-09-26T00:00:00	52.38	52.38	52.38	52.38	186500
3821	2017-09-27T00:00:00	49.77	49.77	49.77	49.77	116500
3822	2017-09-28T00:00:00	48.6	49.49	48.5	48.73	2334000
3823	2017-09-29T00:00:00	48.61	49.59	48.61	49.14	512500
3824	2017-10-02T00:00:00	49.06	49.4	48.65	48.78	240500
3825	2017-10-03T00:00:00	49	49.18	48.06	48.27	185500
3826	2017-10-04T00:00:00	48.79	50.45	47	49.05	722000
3827	2017-10-05T00:00:00	49.29	49.38	48	49.03	327500
3828	2017-10-06T00:00:00	49	49.75	48.73	49.51	467500
3829	2017-10-09T00:00:00	49.5	49.8	48.2	48.73	283000
3830	2017-10-10T00:00:00	48.5	48.75	47.7	47.94	185500
3831	2017-10-11T00:00:00	48.2	48.79	47.25	48.04	450000
3832	2017-10-12T00:00:00	48.01	48.3	46	46.52	252500
3833	2017-10-13T00:00:00	46.5	48.84	45	48.33	796500
3834	2017-10-16T00:00:00	48.48	49.4	48.06	48.52	412500
3835	2017-10-17T00:00:00	48.52	48.8	47.4	47.72	335500
3836	2017-10-18T00:00:00	47.25	47.89	46.8	47.23	255500
3837	2017-10-19T00:00:00	47.5	48.18	47.2	48	474000
3838	2017-10-20T00:00:00	48	48.46	47.32	47.52	635000
3839	2017-10-23T00:00:00	47.85	47.85	46.81	47.03	636500
3840	2017-10-24T00:00:00	47.1	47.24	46.75	46.99	468500
3841	2017-10-25T00:00:00	47.01	47.44	47	47.22	248000
3842	2017-10-26T00:00:00	47.39	47.55	47	47.06	228000
3843	2017-10-27T00:00:00	47.12	47.3	45.1	45.91	1386500
3844	2017-10-30T00:00:00	46.49	46.49	45.1	45.46	662500
3845	2017-10-31T00:00:00	45.5	45.5	44	44.14	588500
3846	2017-11-01T00:00:00	44	45.2	43.99	44.85	1299000
3847	2017-11-02T00:00:00	44.51	44.8	44.25	44.45	320500
3848	2017-11-03T00:00:00	44.23	44.75	43.99	44.7	789500
3849	2017-11-06T00:00:00	44.51	44.51	43.93	44.11	254500
3850	2017-11-07T00:00:00	44.25	44.4	43.5	43.6	550500
3851	2017-11-08T00:00:00	43.51	44.99	43.51	44.8	2624000
3852	2017-11-09T00:00:00	44.99	46.01	44.99	45.93	995000
3853	2017-11-10T00:00:00	45.99	46	45.6	45.87	300500
3854	2017-11-13T00:00:00	46.18	46.18	45.15	45.43	158500
3855	2017-11-14T00:00:00	45.65	46	45.01	45.13	174000
3856	2017-11-15T00:00:00	45	45.69	44.9	45.29	160500
3857	2017-11-16T00:00:00	45.3	45.7	45.3	45.59	132000
3858	2017-11-17T00:00:00	45.6	45.61	45.31	45.42	240500
3859	2017-11-20T00:00:00	45.31	45.5	44.5	44.55	347000
3860	2017-11-21T00:00:00	44.5	45	44.41	44.58	210500
3861	2017-11-22T00:00:00	44.99	44.99	44.2	44.29	307500
3862	2017-11-23T00:00:00	44.65	44.65	43.85	43.96	412000
3863	2017-11-24T00:00:00	43.8	44.49	43.3	43.61	655000
3864	2017-11-27T00:00:00	43.49	44	43.26	43.57	182000
3865	2017-11-28T00:00:00	43.85	44	43.55	43.61	138500
3866	2017-11-29T00:00:00	43.83	43.9	43.5	43.69	315500
3867	2017-11-30T00:00:00	43.93	45.25	43.87	44.84	807000
3868	2017-12-04T00:00:00	45	45.49	44.6	44.8	171000
3869	2017-12-05T00:00:00	44.75	45	44.55	44.75	65500
3870	2017-12-06T00:00:00	44.8	45	44.8	44.82	51500
3871	2017-12-07T00:00:00	44.9	45	42.58	43.03	1216000
3872	2017-12-08T00:00:00	43.05	44.34	42.6	44.03	571000
3873	2017-12-11T00:00:00	43.99	44.68	42.6	43.01	629000
3874	2017-12-12T00:00:00	42.9	43.7	42.5	43.43	587000
3875	2017-12-13T00:00:00	43.21	44	43.21	43.63	308500
3876	2017-12-14T00:00:00	43.6	43.6	43	43.1	375500
3877	2017-12-15T00:00:00	43.01	43.99	43	43.57	414500
3878	2017-12-18T00:00:00	43.55	44	43.35	43.54	1709000
3879	2017-12-19T00:00:00	43.52	43.7	42.81	43.03	148500
3880	2017-12-20T00:00:00	43.43	44	43.39	43.59	3352500
3881	2017-12-21T00:00:00	43.94	45.76	43.3	44.99	3691500
3882	2017-12-22T00:00:00	45	47.23	45	46.7	1152500
3883	2017-12-26T00:00:00	45.86	46.51	45.86	46.23	365000
3884	2017-12-27T00:00:00	46.7	47.25	46.06	46.8	802500
3885	2017-12-28T00:00:00	46.7	47.55	46.5	46.91	468500
3886	2017-12-29T00:00:00	46.98	49.2	46.98	48.56	2796500
3887	2018-01-01T00:00:00	48.1	48.75	48	48.56	159000
3888	2018-01-02T00:00:00	48	48.97	48	48.77	994500
3889	2018-01-03T00:00:00	48.5	49	48.23	48.47	437500
3890	2018-01-04T00:00:00	48.4	50.48	48.2	49.96	1586000
3891	2018-01-05T00:00:00	50	50.49	49.76	50.24	1065000
3892	2018-01-08T00:00:00	50.24	50.45	49.8	49.94	885000
3893	2018-01-09T00:00:00	49.94	50	47.95	48	2173000
3894	2018-01-10T00:00:00	48.2	48.8	47.9	48.47	1159000
3895	2018-01-11T00:00:00	48.6	49.25	47.3	47.6	3140500
3896	2018-01-12T00:00:00	47.5	47.73	46.75	47.26	932000
3897	2018-01-15T00:00:00	47.02	47.19	46.25	46.83	273500
3898	2018-01-16T00:00:00	46.87	47.84	46.8	47.17	636500
3899	2018-01-17T00:00:00	47.35	47.94	46.9	47.74	626500
3900	2018-01-18T00:00:00	48	48.38	47.25	47.53	1292000
3901	2018-01-19T00:00:00	47.79	48	47.44	47.94	305500
3902	2018-01-22T00:00:00	48.3	48.9	47.85	48.79	742500
3903	2018-01-23T00:00:00	48.56	49.2	48.32	49.02	590500
3904	2018-01-24T00:00:00	49.11	50.05	49.1	49.31	1284500
3905	2018-01-25T00:00:00	49.55	49.55	48.82	49.34	1100000
3906	2018-01-26T00:00:00	49.25	49.25	48.65	49.03	641500
3907	2018-01-29T00:00:00	49.9	50.09	49.2	49.42	1208500
3908	2018-01-30T00:00:00	49.5	49.68	48.4	48.9	867000
3909	2018-01-31T00:00:00	49	49.5	48.76	48.96	373000
3910	2018-02-01T00:00:00	49.36	49.69	49.06	49.33	370000
3911	2018-02-02T00:00:00	49.5	49.7	49.31	49.44	631000
3912	2018-02-06T00:00:00	49.1	49.39	48.75	49.3	309500
3913	2018-02-07T00:00:00	49.59	50.37	49.36	50.02	1391500
3914	2018-02-08T00:00:00	50.4	52.08	50.15	51.5	2531500
3915	2018-02-09T00:00:00	51.5	52	51.32	51.57	824000
3916	2018-02-12T00:00:00	51.5	52.49	51	51.17	1811000
3917	2018-02-13T00:00:00	51.5	51.75	51.25	51.35	225500
3918	2018-02-14T00:00:00	51.2	51.64	49.75	49.96	1519500
3919	2018-02-15T00:00:00	49.65	50.79	49.61	49.92	440000
3920	2018-02-16T00:00:00	50.3	50.3	49.51	49.81	726500
3921	2018-02-19T00:00:00	49.92	50.9	49.5	49.6	1230000
3922	2018-02-20T00:00:00	49.95	50	47.2	48.41	3970000
3923	2018-02-21T00:00:00	48.31	48.81	47.9	48.16	3205000
3924	2018-02-22T00:00:00	47.26	48.89	47.26	48.68	1364000
3925	2018-02-23T00:00:00	48.41	48.8	47.5	47.64	2443000
3926	2018-02-26T00:00:00	47.85	48.5	47.7	47.74	538500
3927	2018-02-27T00:00:00	47.41	47.8	46.76	47.01	1175000
3928	2018-02-28T00:00:00	47.3	47.41	46.66	46.82	1349000
3929	2018-03-01T00:00:00	46.8	47.5	46.8	47.03	1083000
3930	2018-03-02T00:00:00	47	47.6	47	47.46	311500
3931	2018-03-05T00:00:00	47.25	47.9	47.16	47.78	273000
3932	2018-03-06T00:00:00	47.8	47.9	47.4	47.66	763500
3933	2018-03-07T00:00:00	47.41	47.51	47.01	47.16	1118000
3934	2018-03-08T00:00:00	46.9	47.68	46.9	47.39	1105000
3935	2018-03-09T00:00:00	47.88	47.88	46.68	46.98	284000
3936	2018-03-12T00:00:00	47.25	48	47	47.05	723000
3937	2018-03-13T00:00:00	46.91	48.4	46.91	48.2	2600000
3938	2018-03-14T00:00:00	48.19	48.9	47.9	48.21	1652000
3939	2018-03-15T00:00:00	48.3	48.5	48.03	48.19	179500
3940	2018-03-16T00:00:00	48.11	48.49	47.25	47.93	770000
3941	2018-03-19T00:00:00	47.9	47.9	47.3	47.68	142500
3942	2018-03-20T00:00:00	47.8	49.9	47.6	49.6	2094000
3943	2018-03-21T00:00:00	49.94	51.1	48.8	50.7	3462000
3944	2018-03-22T00:00:00	50.88	50.88	49.8	50.21	1185000
3945	2018-03-26T00:00:00	50	50	49.1	49.65	780000
3946	2018-03-27T00:00:00	49.5	49.99	49.5	49.56	627500
3947	2018-03-28T00:00:00	49.34	49.9	49.34	49.76	633000
3948	2018-03-29T00:00:00	49.9	50.8	49.9	50.63	4636500
3949	2018-03-30T00:00:00	50.25	50.4	50	50.06	927000
3950	2018-04-02T00:00:00	49.42	49.52	48.49	48.83	1048000
3951	2018-04-03T00:00:00	48.84	49.8	48.4	49.62	998000
3952	2018-04-04T00:00:00	49.25	52.1	49.25	52	6135500
3953	2018-04-05T00:00:00	51.99	52.5	51.5	51.83	1259500
3954	2018-04-06T00:00:00	52.5	53.15	52	52.3	4724000
3955	2018-04-09T00:00:00	51.89	52.85	51.8	51.85	273500
3956	2018-04-10T00:00:00	51.41	51.7	50.8	51.02	399000
3957	2018-04-11T00:00:00	51.66	51.66	51	51.28	430000
3958	2018-04-12T00:00:00	51.1	52.04	51.01	51.79	4416000
3959	2018-04-13T00:00:00	51.56	52.88	51.55	52.26	862000
3960	2018-04-16T00:00:00	52.03	52.35	51	51.26	319000
3961	2018-04-17T00:00:00	51.5	51.5	51	51.07	272000
3962	2018-04-18T00:00:00	51.05	51.6	50.9	51.18	170000
3963	2018-04-19T00:00:00	51.6	51.6	50	50.17	663000
3964	2018-04-20T00:00:00	50.11	50.75	50	50.2	463000
3965	2018-04-23T00:00:00	50.25	50.55	49.5	49.62	330500
3966	2018-04-24T00:00:00	49.52	50.35	49.41	50.22	253000
3967	2018-04-25T00:00:00	50.45	50.5	49.48	49.5	316000
3968	2018-04-26T00:00:00	50	50.1	49.2	49.48	309000
3969	2018-04-27T00:00:00	49.5	51.2	49.5	50.8	1971000
3970	2018-04-30T00:00:00	52	52	50.5	50.71	1111500
3971	2018-05-02T00:00:00	50.5	50.9	50.1	50.61	157000
3972	2018-05-03T00:00:00	50.9	51	49.7	50.02	360500
3973	2018-05-04T00:00:00	50	50.24	49.61	49.88	57500
3974	2018-05-07T00:00:00	50	50.39	49.5	49.58	70500
3975	2018-05-08T00:00:00	49.51	49.51	49.03	49.15	211000
3976	2018-05-09T00:00:00	49.4	49.4	48.55	48.99	461500
3977	2018-05-10T00:00:00	49.01	49.5	48.91	48.96	2439000
3978	2018-05-11T00:00:00	49.08	49.24	48.8	48.97	74000
3979	2018-05-14T00:00:00	49.9	49.9	48	48.36	665500
3980	2018-05-15T00:00:00	48.35	48.6	47.55	47.96	506000
3981	2018-05-16T00:00:00	48.06	48.49	48.01	48.06	168500
3982	2018-05-17T00:00:00	48	48	47.6	47.69	56500
3983	2018-05-18T00:00:00	47.75	48.8	46.75	47.27	232500
3984	2018-05-21T00:00:00	48.25	48.49	47.4	47.5	164000
3985	2018-05-22T00:00:00	48.22	49.49	47.99	48.78	473500
3986	2018-05-23T00:00:00	48.99	50.35	48.99	50.15	775000
3987	2018-05-24T00:00:00	50.3	51.75	49	49.28	797500
3988	2018-05-25T00:00:00	49.25	49.49	48.83	49.19	71500
3989	2018-05-28T00:00:00	50	50	47.9	48.23	840500
3990	2018-05-29T00:00:00	48.5	49.2	48.16	48.83	172000
3991	2018-05-30T00:00:00	48.55	49.18	48.55	48.76	130500
3992	2018-05-31T00:00:00	49.18	49.7	48.82	49.54	197500
3993	2018-06-01T00:00:00	49.01	49.7	49	49.07	95000
3994	2018-06-04T00:00:00	49.49	49.49	49.02	49.23	16000
3995	2018-06-05T00:00:00	49.49	50	49	49.86	230500
3996	2018-06-06T00:00:00	49.99	51.2	49.55	50.51	1144500
3997	2018-06-07T00:00:00	50.3	51.4	49.65	49.85	1728500
3998	2018-06-11T00:00:00	49.75	50.87	49.1	49.24	1651000
3999	2018-06-12T00:00:00	49.5	49.5	48.93	48.98	149500
4000	2018-06-13T00:00:00	48.91	49.65	48.9	49.15	113500
4001	2018-06-14T00:00:00	49.25	49.7	48.99	49.12	480500
4002	2018-06-19T00:00:00	49.02	49.75	49	49.43	149500
4003	2018-06-20T00:00:00	49.26	49.27	48.75	48.91	288500
4004	2018-06-21T00:00:00	48.51	49	48.4	48.62	192500
4005	2018-06-22T00:00:00	48.36	48.75	47.9	47.95	377500
4006	2018-06-25T00:00:00	47.62	48	46.76	46.83	305000
4007	2018-06-26T00:00:00	47.89	48.5	46.33	47.54	251000
4008	2018-06-27T00:00:00	47.05	48.5	47.05	47.7	1599500
4009	2018-06-28T00:00:00	47.98	48.05	47.25	47.59	1579500
4010	2018-06-29T00:00:00	47.6	47.8	47.25	47.37	352000
4011	2018-07-02T00:00:00	47.95	48.05	47.55	47.98	131500
4012	2018-07-03T00:00:00	48	48.5	47.5	48.14	230500
4013	2018-07-04T00:00:00	47.53	48	47.1	47.54	267500
4014	2018-07-05T00:00:00	47.01	48.01	47.01	47.19	386500
4015	2018-07-06T00:00:00	46.52	47.45	46.52	47.21	121000
4016	2018-07-09T00:00:00	47.5	47.5	46.99	47.05	1990000
4017	2018-07-10T00:00:00	46.53	47	46	46.51	457500
4018	2018-07-11T00:00:00	46.6	48	46.49	47.87	837000
4019	2018-07-12T00:00:00	47.75	48.95	47.5	48.59	229500
4020	2018-07-13T00:00:00	49.1	50.85	49	50.58	2002500
4021	2018-07-16T00:00:00	50.9	50.9	49.1	49.45	896000
4022	2018-07-17T00:00:00	49.88	49.88	48.4	49.3	544000
4023	2018-07-18T00:00:00	49.5	50.9	49.5	49.99	4753000
4024	2018-07-19T00:00:00	50.9	51	49.01	49.43	1734000
4025	2018-07-20T00:00:00	49.06	49.3	48.8	48.96	474000
4026	2018-07-23T00:00:00	48.94	49.25	48.53	49.06	104000
4027	2018-07-24T00:00:00	49	49.85	48.99	49.47	968500
4028	2018-07-26T00:00:00	50.05	50.1	49.1	49.6	1008000
4029	2018-07-27T00:00:00	49.26	50.2	49.26	50.03	4528000
4030	2018-07-30T00:00:00	50	51	50	50.7	3656500
4031	2018-07-31T00:00:00	50.6	50.8	50	50.25	1669500
4032	2018-08-01T00:00:00	50.4	51.2	50.25	50.97	2066500
4033	2018-08-02T00:00:00	51.4	53.51	50.5	52.01	7963000
4034	2018-08-03T00:00:00	52	54.5	51.6	53.78	5542500
4035	2018-08-06T00:00:00	54	54.89	52.8	53.24	2664500
4036	2018-08-07T00:00:00	53.35	53.5	52.8	52.93	3223500
4037	2018-08-08T00:00:00	52.8	53	51.8	51.93	280000
4038	2018-08-09T00:00:00	52.05	53.1	52	52.72	642000
4039	2018-08-10T00:00:00	53	53.2	52.17	52.47	659500
4040	2018-08-13T00:00:00	52.26	52.9	51.93	52.01	310500
4041	2018-08-15T00:00:00	52.01	52.2	51	51.42	303000
4042	2018-08-16T00:00:00	51.5	51.83	50.5	51.11	289000
4043	2018-08-17T00:00:00	51	52.49	51	51.53	904000
4044	2018-08-20T00:00:00	51.88	51.89	50.7	50.92	234000
4045	2018-08-24T00:00:00	51.48	51.48	50.81	51.17	139000
4046	2018-08-27T00:00:00	51.48	53.38	51.4	52.77	1167000
4047	2018-08-28T00:00:00	52.85	52.89	51.55	51.77	302000
4048	2018-08-29T00:00:00	52.05	52.5	51.2	51.33	454500
4049	2018-08-30T00:00:00	51.3	53	50.8	52.14	7124500
4050	2018-08-31T00:00:00	52.5	53.25	52.15	52.34	2468500
4051	2018-09-03T00:00:00	52.11	53.14	52	52.97	3749500
4052	2018-09-04T00:00:00	53	53.5	51.45	51.93	1590000
4053	2018-09-05T00:00:00	52.3	52.5	51.82	51.97	1676500
4054	2018-09-06T00:00:00	51.76	52.68	51.5	51.9	1803000
4055	2018-09-07T00:00:00	52.3	52.38	51.16	51.27	931500
4056	2018-09-10T00:00:00	51.3	51.3	50.6	51	427000
4057	2018-09-11T00:00:00	51.28	51.75	50.81	50.99	568500
4058	2018-09-12T00:00:00	51	51	50	50.58	1665000
4059	2018-09-13T00:00:00	50.5	52.9	50.4	51.87	796000
4060	2018-09-14T00:00:00	51.99	52.01	51	51.14	2962000
4061	2018-09-17T00:00:00	51.79	51.79	50.5	50.63	264000
4062	2018-09-18T00:00:00	50.7	51.6	50.4	51.36	501000
4063	2018-09-19T00:00:00	51.4	51.89	50.8	50.92	484000
4064	2018-09-24T00:00:00	50.99	51.65	50.75	50.85	806500
4065	2018-09-25T00:00:00	51.19	51.4	50.75	50.81	304500
4066	2018-09-26T00:00:00	50.65	51.49	50.65	51.17	371000
4067	2018-09-27T00:00:00	51.35	52	50.79	51.3	864000
4068	2018-09-28T00:00:00	51.49	52.35	51.4	51.94	2798500
4069	2018-10-01T00:00:00	51.99	52.28	51.35	51.95	1871500
4070	2018-10-02T00:00:00	52	52.35	51.6	51.97	360000
4071	2018-10-03T00:00:00	51.99	51.99	51.31	51.52	287000
4072	2018-10-04T00:00:00	51.26	51.48	50	50.32	306000
4073	2018-10-05T00:00:00	50	50.2	48.98	49.75	713500
4074	2018-10-08T00:00:00	49.01	49.6	47.27	47.27	993000
4075	2018-10-09T00:00:00	48.9	49.6	46	47.34	541500
4076	2018-10-10T00:00:00	47	48.5	46.15	47.2	640000
4077	2018-10-11T00:00:00	46.7	47.32	46.25	46.55	561000
4078	2018-10-12T00:00:00	46.15	48.75	45	46.12	1080000
4079	2018-10-15T00:00:00	46	46.9	45.4	46.5	332500
4080	2018-10-16T00:00:00	46.5	47.99	45.25	46.1	640500
4081	2018-10-17T00:00:00	46.7	48.35	46.15	48.16	444000
4082	2018-10-18T00:00:00	48.06	48.5	47.5	48.28	232500
4083	2018-10-19T00:00:00	48.04	49.82	48	49.3	689500
4084	2018-10-22T00:00:00	49.31	50.48	49.11	49.85	906000
4085	2018-10-23T00:00:00	49.5	50	47.9	48.22	603000
4086	2018-10-24T00:00:00	49.39	50.63	49.01	49.96	1348000
4087	2018-10-25T00:00:00	50.3	50.3	48.51	48.89	1651500
4088	2018-10-26T00:00:00	49.15	49.29	47.61	48.79	1362500
4089	2018-10-29T00:00:00	49.2	50.01	48.4	48.77	3475500
4090	2018-10-30T00:00:00	48.75	49.3	48.2	48.65	2023000
4091	2018-10-31T00:00:00	48.65	48.74	48.04	48.18	1100500
4092	2018-11-01T00:00:00	48.01	48.55	48	48.07	576500
4093	2018-11-02T00:00:00	48.21	49.2	48.01	48.83	1392500
4094	2018-11-05T00:00:00	48.27	48.59	48	48.27	641500
4095	2018-11-06T00:00:00	48.2	48.45	47.9	48.15	568000
4096	2018-11-07T00:00:00	48.5	48.9	48.15	48.4	1209500
4097	2018-11-08T00:00:00	48.6	48.65	48.06	48.15	359000
4098	2018-11-09T00:00:00	48.03	48.75	48.03	48.39	1085000
4099	2018-11-12T00:00:00	48.21	49.35	48.2	48.72	1192500
4100	2018-11-13T00:00:00	48.6	48.89	48.5	48.76	135000
4101	2018-11-14T00:00:00	48.56	49.3	48.56	48.96	798500
4102	2018-11-15T00:00:00	48.85	49.65	48.85	49.29	1542000
4103	2018-11-16T00:00:00	49.35	50.5	49.3	49.96	2805500
4104	2018-11-19T00:00:00	50.02	50.5	49.92	50.01	963000
4105	2018-11-20T00:00:00	50	50.79	49.85	50.16	807000
4106	2018-11-22T00:00:00	50.38	50.4	49.15	49.28	629500
4107	2018-11-23T00:00:00	49.29	50	48.9	49.71	612000
4108	2018-11-26T00:00:00	49.79	49.8	49	49.06	157500
4109	2018-11-27T00:00:00	49.01	49.5	48.65	49.45	194500
4110	2018-11-28T00:00:00	49.3	49.75	49.05	49.24	1579500
4111	2018-11-29T00:00:00	49.2	49.49	48.9	49.32	395000
4112	2018-11-30T00:00:00	49.05	49.75	48.6	48.75	603000
4113	2018-12-03T00:00:00	49	49.2	47.9	48.11	787000
4114	2018-12-04T00:00:00	48.5	48.99	47.96	48.25	883000
4115	2018-12-05T00:00:00	48.3	48.3	47	47.94	1105000
4116	2018-12-06T00:00:00	48	48	46.55	46.99	907500
4117	2018-12-07T00:00:00	47.29	47.37	46.69	46.96	304500
4118	2018-12-10T00:00:00	47.2	47.7	47.2	47.53	412500
4119	2018-12-11T00:00:00	47.4	47.5	46.81	46.96	187000
4120	2018-12-12T00:00:00	46.85	47.45	45.5	45.97	804500
4121	2018-12-13T00:00:00	46.39	46.95	44.7	45.83	292500
4122	2018-12-14T00:00:00	46.49	47.4	45.9	46.93	294000
4123	2018-12-17T00:00:00	46.95	47	46.36	46.49	121000
4124	2018-12-18T00:00:00	46.12	46.2	45.4	45.61	485500
4125	2018-12-19T00:00:00	45.16	45.96	44	44.43	5350500
4126	2018-12-20T00:00:00	44.35	45.89	44.16	45.71	990000
4127	2018-12-21T00:00:00	45.66	46.5	44.9	45.73	1195500
4128	2018-12-24T00:00:00	45.45	45.8	44.9	45.59	298000
4129	2018-12-26T00:00:00	45.49	45.85	44.75	45.02	650500
4130	2018-12-27T00:00:00	45.01	45.49	44.5	44.64	629500
4131	2018-12-28T00:00:00	44.44	44.55	42.41	42.57	2110000
4132	2018-12-31T00:00:00	42	42.89	41.1	42.03	5721500
4133	2019-01-01T00:00:00	42.35	43.19	42.2	43	304000
4134	2019-01-02T00:00:00	43.3	44.25	42.85	43.48	523500
4135	2019-01-03T00:00:00	43.55	43.55	42.95	43.06	214000
4136	2019-01-04T00:00:00	43	43	42.4	42.58	246500
4137	2019-01-07T00:00:00	43.14	44.25	42.9	44.14	745500
4138	2019-01-08T00:00:00	44.68	45.05	44.25	44.73	860500
4139	2019-01-09T00:00:00	44.91	45	44.5	44.64	357000
4140	2019-01-10T00:00:00	44.65	45.01	44.06	44.41	400500
4141	2019-01-11T00:00:00	44.21	45.4	44.11	44.99	711000
4142	2019-01-14T00:00:00	45	46.6	45	46.23	843500
4143	2019-01-15T00:00:00	46.74	46.94	46.02	46.22	597000
4144	2019-01-16T00:00:00	46.15	46.25	45.5	45.65	178000
4145	2019-01-17T00:00:00	46	46.3	45.16	46.16	135000
4146	2019-01-18T00:00:00	46.29	46.7	46	46.27	153500
4147	2019-01-21T00:00:00	46.88	46.88	45.99	46.37	244500
4148	2019-01-22T00:00:00	46.01	47	45.55	46.72	438000
4149	2019-01-23T00:00:00	47	47.6	46.51	46.94	1045500
4150	2019-01-24T00:00:00	47.95	48.15	47	47.63	1811000
4151	2019-01-25T00:00:00	47.85	47.9	47.3	47.52	511000
4152	2019-01-28T00:00:00	47.8	47.8	47.29	47.41	289500
4153	2019-01-29T00:00:00	47.2	47.36	46.8	47	214500
4154	2019-01-30T00:00:00	47	47.25	46.74	46.83	218000
4155	2019-01-31T00:00:00	47.7	47.7	46.75	46.97	197500
4156	2019-02-01T00:00:00	47.5	47.7	47.15	47.4	480500
4157	2019-02-04T00:00:00	47.45	48	47.3	47.42	862000
4158	2019-02-06T00:00:00	47.4	47.42	46.4	46.71	758000
4159	2019-02-07T00:00:00	46.97	46.97	46.3	46.43	258500
4160	2019-02-08T00:00:00	46.74	47.25	46.2	46.55	643500
4161	2019-02-11T00:00:00	46.95	47	45.6	45.89	543000
4162	2019-02-12T00:00:00	45.65	46.1	45.02	45.45	236500
4163	2019-02-13T00:00:00	45.5	45.93	45.3	45.55	152000
4164	2019-02-14T00:00:00	45.25	46	45.2	45.48	301500
4165	2019-02-15T00:00:00	45.75	46.5	45.73	46.23	981000
4166	2019-02-18T00:00:00	46.4	46.49	45.5	45.77	486000
4167	2019-02-19T00:00:00	45.75	46	45.29	45.37	231500
4168	2019-02-20T00:00:00	45.2	46	44.75	45.97	592500
4169	2019-02-21T00:00:00	46	46.5	45	45.63	1074000
4170	2019-02-22T00:00:00	45.21	45.85	43.62	44.6	2653000
4171	2019-02-25T00:00:00	44.79	45.22	44.01	44.32	841500
4172	2019-02-26T00:00:00	44.74	44.74	42.25	42.78	1512500
4173	2019-02-27T00:00:00	41.61	43.15	40.65	42.12	1551000
4174	2019-02-28T00:00:00	43.2	43.24	42.01	42.82	164000
4175	2019-03-01T00:00:00	42.11	43.4	42.11	42.86	544000
4176	2019-03-04T00:00:00	42.9	43.49	42.75	43.16	137500
4177	2019-03-05T00:00:00	43.21	43.4	42.05	43.08	793500
4178	2019-03-06T00:00:00	43.3	43.3	42.98	43	669000
4179	2019-03-07T00:00:00	43.25	43.39	42.1	42.43	744500
4180	2019-03-08T00:00:00	42.07	42.6	42.07	42.36	243500
4181	2019-03-11T00:00:00	42.49	42.55	41.8	41.96	268000
4182	2019-03-12T00:00:00	42.24	42.24	41.4	41.77	619000
4183	2019-03-13T00:00:00	41.71	42.28	41.65	41.96	1440000
4184	2019-03-14T00:00:00	41.99	42.4	41.87	42.3	824000
4185	2019-03-15T00:00:00	42	42	40.81	41.08	363000
4186	2019-03-18T00:00:00	41.78	42.48	40.9	41.93	575500
4187	2019-03-19T00:00:00	41.9	41.9	41	41.06	379000
4188	2019-03-20T00:00:00	41.2	41.24	40.6	40.8	419000
4189	2019-03-21T00:00:00	40.8	40.8	40	40.19	354000
4190	2019-03-22T00:00:00	40.01	41	40	40.78	889000
4191	2019-03-25T00:00:00	40.5	40.8	40.3	40.45	452000
4192	2019-03-26T00:00:00	40.25	40.74	40.13	40.27	256000
4193	2019-03-27T00:00:00	40.2	41	40.19	40.84	1243000
4194	2019-03-28T00:00:00	40.21	40.6	40	40.38	137000
4195	2019-03-29T00:00:00	40.31	40.6	40	40.06	208000
4196	2019-04-01T00:00:00	39.86	40	39.75	39.82	696500
4197	2019-04-02T00:00:00	39.91	39.95	39.11	39.82	272500
4198	2019-04-03T00:00:00	39.52	40.1	39.5	39.8	149500
4199	2019-04-04T00:00:00	40	40	38.5	38.88	338000
4200	2019-04-05T00:00:00	38.5	39.9	38.4	39.15	314000
4201	2019-04-08T00:00:00	38.5	39	38	38.25	261500
4202	2019-04-09T00:00:00	38.5	40.16	38.05	39.97	330000
4203	2019-04-10T00:00:00	39.55	39.9	38.3	38.57	346000
4204	2019-04-11T00:00:00	39	39.34	38.5	38.8	152500
4205	2019-04-12T00:00:00	39.75	40.74	38.52	40.74	325000
4206	2019-04-15T00:00:00	40.65	41.6	40.01	41.46	447000
4207	2019-04-16T00:00:00	41.4	41.9	40.51	41	302500
4208	2019-04-17T00:00:00	40.56	40.57	38.95	38.95	954000
4209	2019-04-18T00:00:00	38.1	39.38	37.55	38.43	568000
4210	2019-04-19T00:00:00	38.99	40.35	38.7	40.31	996500
4211	2019-04-22T00:00:00	40.51	40.51	39.5	39.89	107500
4212	2019-04-23T00:00:00	39.11	40.5	38.25	38.64	217500
4213	2019-04-24T00:00:00	38.5	38.7	37.41	37.58	408000
4214	2019-04-25T00:00:00	37.35	39.44	37.35	39.2	884000
4215	2019-04-26T00:00:00	39	39.3	38.62	39.05	384000
4216	2019-04-29T00:00:00	39	39.75	39	39.57	216500
4217	2019-04-30T00:00:00	39.5	40	39.1	39.54	455500
4218	2019-05-02T00:00:00	39.15	39.44	39	39.38	29500
4219	2019-05-03T00:00:00	39.45	40	38.65	39.02	48500
4220	2019-05-06T00:00:00	38.52	38.98	38.45	38.59	25000
4221	2019-05-07T00:00:00	38.5	40.05	38.5	39.94	563000
4222	2019-05-08T00:00:00	40	40.1	39.35	39.98	958500
4223	2019-05-09T00:00:00	39.99	40.02	39.02	39.19	406500
4224	2019-05-10T00:00:00	39.25	39.75	38.5	38.86	59500
4225	2019-05-13T00:00:00	39.68	39.9	36.92	36.92	222500
4226	2019-05-14T00:00:00	36.49	37.8	36.49	37.1	88000
4227	2019-05-15T00:00:00	37.33	38	37.15	37.41	185500
4228	2019-05-16T00:00:00	37.5	37.5	36.47	37.2	455000
4229	2019-05-17T00:00:00	37	37	35.51	36.69	245000
4230	2019-05-20T00:00:00	37.2	37.75	36.4	37.59	335500
4231	2019-05-21T00:00:00	37.99	37.99	36.7	37.48	714500
4232	2019-05-22T00:00:00	37.59	39.35	37.59	39.15	1761500
4233	2019-05-23T00:00:00	40.07	41.1	39.8	41.1	1373000
4234	2019-05-24T00:00:00	42	43.1	41.45	42.97	1374000
4235	2019-05-27T00:00:00	42.45	43	41.02	41.24	671000
4236	2019-05-28T00:00:00	41.14	41.2	39.18	39.18	1461000
4237	2019-05-29T00:00:00	40	41.13	40	41.11	7199500
4238	2019-05-30T00:00:00	41.84	42.8	41.25	42.37	4615000
4239	2019-06-03T00:00:00	42.12	42.12	40.26	40.62	2826500
4240	2019-06-10T00:00:00	39.45	39.9	38.59	38.59	854000
4241	2019-06-11T00:00:00	38.44	39	37.12	37.78	489500
4242	2019-06-12T00:00:00	37.95	39.44	37.81	38.96	818000
4243	2019-06-13T00:00:00	38.99	39.49	38.7	38.8	269000
4244	2019-06-14T00:00:00	39.7	39.7	38.1	38.82	423000
4245	2019-06-17T00:00:00	38.79	38.8	38.15	38.5	59500
4246	2019-06-18T00:00:00	38.4	38.5	38	38.12	105500
4247	2019-06-19T00:00:00	38.12	38.12	36.22	36.86	450000
4248	2019-06-20T00:00:00	37.25	37.9	37.25	37.63	180500
4249	2019-06-21T00:00:00	37.49	38	37.49	37.75	771000
4250	2019-06-24T00:00:00	37.3	37.3	36.6	36.92	140000
4251	2019-06-25T00:00:00	36.5	36.8	35.75	36.3	216500
4252	2019-06-26T00:00:00	36	36.01	35.5	35.6	142500
4253	2019-06-27T00:00:00	35.85	35.95	34.25	34.51	3822500
4254	2019-06-28T00:00:00	34.97	34.99	33.5	33.66	4709000
4255	2019-07-01T00:00:00	33.65	35.34	33.6	35.34	799000
4256	2019-07-02T00:00:00	35.25	37.1	35.25	36.95	1765000
4257	2019-07-03T00:00:00	37	38.1	36.88	38	497500
4258	2019-07-04T00:00:00	38.9	38.9	37	37.15	208000
4259	2019-07-05T00:00:00	37.38	37.75	36.51	36.96	37500
4260	2019-07-08T00:00:00	36.5	37.25	36	36.37	233500
4261	2019-07-09T00:00:00	37	37	36.5	36.84	106000
4262	2019-07-10T00:00:00	36.91	37	36.3	36.73	36000
4263	2019-07-11T00:00:00	37.3	37.89	36.2	36.74	507000
4264	2019-07-12T00:00:00	36.99	36.99	36.1	36.45	51500
4265	2019-07-15T00:00:00	36.1	36.1	35.1	35.5	93500
4266	2019-07-16T00:00:00	35.06	35.95	34.5	35.47	326500
4267	2019-07-17T00:00:00	35.99	36.18	34.6	35.17	294000
4268	2019-07-18T00:00:00	35.49	35.8	33.9	34	333500
4269	2019-07-19T00:00:00	34	35.1	34	35	272000
4270	2019-07-22T00:00:00	35.48	35.48	34.6	34.91	83500
4271	2019-07-23T00:00:00	35	35.2	34.6	35.02	136000
4272	2019-07-24T00:00:00	35	35	34.6	34.74	247000
4273	2019-07-25T00:00:00	34.6	35	34.3	34.85	169500
4274	2019-07-26T00:00:00	34.75	35.24	34	34.08	168000
4275	2019-07-29T00:00:00	34.46	34.5	33.5	34.24	274000
4276	2019-07-30T00:00:00	33.8	34.01	32.53	33.44	589500
4277	2019-07-31T00:00:00	33.5	33.67	32.4	33.4	400500
4278	2019-08-01T00:00:00	33.41	33.65	33.03	33.36	144500
4279	2019-08-02T00:00:00	33.6	33.6	31.85	32.11	707000
4280	2019-08-05T00:00:00	32	32	30.63	31.19	424500
4281	2019-08-06T00:00:00	30.55	30.85	30.1	30.28	488500
4282	2019-08-07T00:00:00	30.01	30.01	29.01	29.16	991000
4283	2019-08-08T00:00:00	29	29.49	28.5	28.77	782500
4284	2019-08-09T00:00:00	29.44	29.8	28.71	28.87	325000
4285	2019-08-16T00:00:00	28.36	29	28.36	28.57	163500
4286	2019-08-19T00:00:00	28.5	29.48	28.45	29.12	654000
4287	2019-08-20T00:00:00	29.3	30.35	29.01	30.16	1109500
4288	2019-08-21T00:00:00	30.4	30.65	30	30.47	562000
4289	2019-08-22T00:00:00	30.89	31.99	30.75	31.99	773500
4290	2019-08-23T00:00:00	32.1	32.89	32	32.14	641000
4291	2019-08-26T00:00:00	31.7	32	31.16	31.35	410500
4292	2019-08-27T00:00:00	31.5	32	31	31.85	283500
4293	2019-08-28T00:00:00	31.95	32.8	30.7	31.15	1030000
4294	2019-08-29T00:00:00	31.01	32.25	31	31.13	694500
4295	2019-08-30T00:00:00	31.4	31.5	29.6	29.69	511500
4296	2019-09-02T00:00:00	29.59	30.88	29.59	30.49	187500
4297	2019-09-03T00:00:00	31	31.25	30.03	30.18	257000
4298	2019-09-04T00:00:00	29.55	30.14	29.01	29.51	1246000
4299	2019-09-05T00:00:00	29.52	30.45	29.5	29.79	636500
4300	2019-09-06T00:00:00	29.99	30	29.54	29.87	127500
4301	2019-09-11T00:00:00	29.9	29.9	29.34	29.61	344000
4302	2019-09-12T00:00:00	29.74	30.18	29.4	29.65	3909000
4303	2019-09-13T00:00:00	29.9	30.3	29.6	30.03	925500
4304	2019-09-16T00:00:00	30.34	31.53	30.34	31.53	2391000
4305	2019-09-17T00:00:00	32.15	33	31.5	31.64	3379500
4306	2019-09-18T00:00:00	31.79	31.79	30.85	31.07	423500
4307	2019-09-19T00:00:00	30.97	31.5	30.97	31.36	276000
4308	2019-09-20T00:00:00	31.45	31.78	30.61	31	1510500
4309	2019-09-23T00:00:00	31.2	31.29	30.25	30.33	225500
4310	2019-09-24T00:00:00	30.6	30.6	29.5	29.9	745500
4311	2019-09-25T00:00:00	29.7	29.99	28.7	28.77	844500
4312	2019-09-26T00:00:00	28.79	29	28.34	28.58	777500
4313	2019-09-27T00:00:00	28.7	29.25	28.5	28.96	1348000
4314	2019-09-30T00:00:00	28.99	29.87	28.8	28.95	3140000
4315	2019-10-01T00:00:00	29	29.5	28.81	29.25	783000
4316	2019-10-02T00:00:00	29.6	30.71	29.49	30.35	3377500
4317	2019-10-03T00:00:00	30.64	31.86	30.3	31.86	3749500
4318	2019-10-04T00:00:00	32	33.45	32	33.45	3715500
4319	2019-10-07T00:00:00	34.1	35.12	34	35.12	3286500
4320	2019-10-08T00:00:00	36.14	36.85	34.65	35.32	4150500
4321	2019-10-09T00:00:00	35.1	35.1	33.67	34.28	1810500
4322	2019-10-10T00:00:00	34.4	35.4	33.89	34.48	2518500
4323	2019-10-11T00:00:00	34.65	35.15	34.4	34.55	1001500
4324	2019-10-14T00:00:00	34.85	34.95	33.5	33.57	679000
4325	2019-10-15T00:00:00	33.55	34.1	33	33.68	411000
4326	2019-10-16T00:00:00	33.89	35.36	33.7	35.08	2049500
4327	2019-10-17T00:00:00	35	35.79	34.5	34.67	659500
4328	2019-10-18T00:00:00	34.95	35.49	33.81	34.02	579500
4329	2019-10-21T00:00:00	34	34	32.32	32.47	2242500
4330	2019-10-22T00:00:00	32.75	33.15	32.2	32.47	590000
4331	2019-10-23T00:00:00	32.5	33.58	32.5	33.26	815500
4332	2019-10-24T00:00:00	33.49	34.14	33.11	33.67	501000
4333	2019-10-25T00:00:00	33.6	35	33.6	34.47	1125000
4334	2019-10-28T00:00:00	34.2	35.15	34	35.02	855500
4335	2019-10-29T00:00:00	35	36.25	35	35.16	2155000
4336	2019-10-30T00:00:00	35.21	35.89	34.9	35.08	1344000
4337	2019-10-31T00:00:00	34.99	35.88	34.99	35.67	1203000
4338	2019-11-01T00:00:00	35.55	36.1	35.4	35.77	618000
4339	2019-11-04T00:00:00	35.8	37	35.6	36.46	2580500
4340	2019-11-05T00:00:00	36.45	36.8	35.66	35.88	941500
4341	2019-11-06T00:00:00	35.91	36.5	35.9	36.17	1845500
4342	2019-11-07T00:00:00	36.1	36.7	35.16	36.51	1379000
4343	2019-11-08T00:00:00	36.85	36.9	36.02	36.29	526000
4344	2019-11-11T00:00:00	36.59	37.2	36.36	37	1689000
4345	2019-11-12T00:00:00	37.3	38.75	36.7	37.88	4007000
4346	2019-11-13T00:00:00	37.7	38.18	37.1	37.34	867000
4347	2019-11-14T00:00:00	37.7	37.84	37.2	37.37	1112000
4348	2019-11-15T00:00:00	37.7	39.23	37.56	39.23	4627000
4349	2019-11-18T00:00:00	40.2	41.19	40.2	41.19	3877500
4350	2019-11-19T00:00:00	42.8	43.2	41	42.15	3343000
4351	2019-11-20T00:00:00	42.35	42.35	40.5	40.67	1954500
4352	2019-11-21T00:00:00	40.97	40.97	38.64	38.64	1527500
4353	2019-11-22T00:00:00	37.9	40.57	37.9	40.24	4295000
4354	2019-11-25T00:00:00	40.45	41.7	39.99	41.24	1996500
4355	2019-11-26T00:00:00	41.31	41.75	39.18	39.79	3358000
4356	2019-11-27T00:00:00	39.8	40.9	39.65	40.56	1221000
4357	2019-11-28T00:00:00	40.55	42.58	40.12	42.57	5896000
4358	2019-11-29T00:00:00	42.8	43.5	42.1	42.85	2383500
4359	2019-12-02T00:00:00	42.81	44.99	42.81	44.99	4475000
4360	2019-12-03T00:00:00	46	46.3	43.5	43.87	6063500
4361	2019-12-04T00:00:00	43.87	44.5	43.66	44.18	1846000
4362	2019-12-05T00:00:00	45	46.38	45	46.3	5134000
4363	2019-12-06T00:00:00	46.98	48	45.7	46.3	5439500
4364	2019-12-09T00:00:00	46.7	47.4	45.41	45.74	4926000
4365	2019-12-10T00:00:00	45.6	46.2	45.42	45.93	1437000
4366	2019-12-11T00:00:00	45.8	46.2	44.8	44.96	1158500
4367	2019-12-12T00:00:00	45	45	43.5	44.07	1537500
4368	2019-12-13T00:00:00	44.55	45.15	44.2	44.63	2082000
4369	2019-12-16T00:00:00	44.95	46	44.62	45.82	3596000
4370	2019-12-17T00:00:00	46.19	46.5	44.55	45.68	3091000
4371	2019-12-18T00:00:00	45.4	46.99	44.6	45.85	3783000
4372	2019-12-19T00:00:00	46	46.5	43.8	44.46	2510000
4373	2019-12-20T00:00:00	45	45.49	44.02	44.83	1172000
4374	2019-12-23T00:00:00	45	45	43.05	43.58	1141500
4375	2019-12-24T00:00:00	43	44.5	42.9	44.21	1356500
4376	2019-12-26T00:00:00	44.25	45.5	44.2	45.16	2612500
4377	2019-12-27T00:00:00	45.49	45.5	43.25	43.58	2141000
4378	2019-12-30T00:00:00	44	44.44	43.45	43.67	1093000
4379	2019-12-31T00:00:00	43.8	44	43.21	43.3	912000
4380	2020-01-01T00:00:00	43.55	44.69	43.51	44.45	1867000
4381	2020-01-02T00:00:00	45	45.64	44.5	44.62	4496500
4382	2020-01-03T00:00:00	45	45.49	44	44.41	3039500
4383	2020-01-06T00:00:00	43.7	43.9	42.4	42.72	1285000
4384	2020-01-07T00:00:00	43.45	43.75	42.6	43.07	1800000
4385	2020-01-08T00:00:00	42.1	42.88	41.1	41.36	4126000
4386	2020-01-09T00:00:00	42.45	43.42	42.4	43.41	5281000
4387	2020-01-10T00:00:00	43.7	45	43.41	44.64	3845000
4388	2020-01-13T00:00:00	44.69	45.15	44.3	44.59	1511000
4389	2020-01-14T00:00:00	44.8	45.15	44.45	44.63	1904500
4390	2020-01-15T00:00:00	44.6	44.6	43.74	43.88	646000
4391	2020-01-16T00:00:00	43.9	44.8	43.83	44.64	966000
4392	2020-01-17T00:00:00	44.65	44.9	44.1	44.21	758000
4393	2020-01-20T00:00:00	44.39	44.5	43.11	43.67	721000
4394	2020-01-21T00:00:00	43.6	44.15	43.36	43.95	1126500
4395	2020-01-22T00:00:00	44.05	45.01	43.9	44.7	2031000
4396	2020-01-23T00:00:00	44.83	45.4	44.6	44.78	2686000
4397	2020-01-24T00:00:00	44.6	45	44.6	44.77	387000
4398	2020-01-27T00:00:00	44.77	44.85	44.4	44.6	946000
4399	2020-01-28T00:00:00	44.56	44.6	44.25	44.41	586500
4400	2020-01-29T00:00:00	44.75	44.76	44.1	44.22	926000
4401	2020-01-30T00:00:00	44.01	44.79	43.66	44.49	3195000
4402	2020-01-31T00:00:00	44.5	44.97	43.91	43.98	1709500
4403	2020-02-03T00:00:00	43.95	43.95	42.55	43.03	1156500
4404	2020-02-04T00:00:00	43.06	43.64	43.01	43.41	763500
4405	2020-02-06T00:00:00	43.31	43.8	43.05	43.21	1276000
4406	2020-02-07T00:00:00	43.3	43.3	42.55	42.61	832000
4407	2020-02-10T00:00:00	42.55	42.55	40.5	40.84	998000
4408	2020-02-11T00:00:00	41.85	41.85	40.52	41.26	947500
4409	2020-02-12T00:00:00	41.49	43.73	41.25	43.7	4239500
4410	2020-02-13T00:00:00	43.56	44.2	43.31	43.44	1090500
4411	2020-02-14T00:00:00	43.2	43.44	42.3	42.5	909000
4412	2020-02-17T00:00:00	42.5	43.15	42.2	42.27	650500
4413	2020-02-18T00:00:00	42.92	42.92	42	42.04	406500
4414	2020-02-19T00:00:00	42.44	43.1	42.05	42.68	699500
4415	2020-02-20T00:00:00	42.51	43.9	42.3	43.22	1331000
4416	2020-02-21T00:00:00	42.9	43.37	42.9	43.02	275000
4417	2020-02-24T00:00:00	43	43	41.5	41.75	853000
4418	2020-02-25T00:00:00	41.5	43.75	41.5	42.93	899500
4419	2020-02-26T00:00:00	43.05	43.44	41.9	42.01	907500
4420	2020-02-27T00:00:00	41.45	42.2	40.11	42.02	1143500
4421	2020-02-28T00:00:00	41.03	42.5	39.29	39.29	4543500
4422	2020-03-02T00:00:00	36.54	37.81	36.54	36.6	5920000
4423	2020-03-03T00:00:00	36.6	36.6	34.75	35.43	2433500
4424	2020-03-04T00:00:00	35.2	35.45	34.6	34.97	1171000
4425	2020-03-05T00:00:00	35.1	35.9	35	35.53	1064000
4426	2020-03-06T00:00:00	35.1	35.5	34.5	34.63	1127000
4427	2020-03-09T00:00:00	33.5	35.75	32.21	32.62	1177000
4428	2020-03-10T00:00:00	33.02	34.57	32.9	34.04	1432000
4429	2020-03-11T00:00:00	34.3	34.8	33.11	33.27	519500
4430	2020-03-12T00:00:00	32.55	32.7	30.97	31.1	1191000
4431	2020-03-13T00:00:00	31	31.75	29.5	31.53	1133000
4432	2020-03-16T00:00:00	30.51	30.9	29.17	29.17	1695500
4433	2020-03-17T00:00:00	29.92	30.2	27.31	28.73	1368500
4434	2020-03-18T00:00:00	29	29.01	26.58	26.58	1126000
4435	2020-03-19T00:00:00	24.59	28.57	24.59	28.4	1946000
4436	2020-03-20T00:00:00	30.25	30.53	29.02	29.82	1658500
4437	2020-03-24T00:00:00	27.59	27.59	27.59	27.59	366500
4438	2020-03-25T00:00:00	26.5	28.45	25.53	25.55	1439000
4439	2020-03-26T00:00:00	26.35	27.19	26.01	26.49	1610500
4440	2020-03-27T00:00:00	27.09	28	26.68	27.77	370000
4441	2020-03-30T00:00:00	26.3	28	26.2	26.75	525500
4442	2020-03-31T00:00:00	26.71	28.7	26.5	28.26	675000
4443	2020-04-01T00:00:00	27.95	28.7	27.6	28.34	437000
4444	2020-04-02T00:00:00	28.35	30.46	28	30.43	2121500
4445	2020-04-03T00:00:00	30.65	31.98	30.05	30.81	519500
4446	2020-04-06T00:00:00	30.82	30.87	28.5	28.55	527000
4447	2020-04-07T00:00:00	28.01	28.48	27	27.71	3647500
4448	2020-04-08T00:00:00	28	28	27	27.27	1573000
4449	2020-04-09T00:00:00	27.78	29.21	27.75	28.77	1208500
4450	2020-04-10T00:00:00	28.3	28.95	28.27	28.85	467500
4451	2020-04-13T00:00:00	29	29	27.4	27.6	979000
4452	2020-04-14T00:00:00	27.7	29.1	27.35	28.74	792500
4453	2020-04-15T00:00:00	29	29.59	28.4	28.54	561000
4454	2020-04-16T00:00:00	28.11	28.7	28.11	28.45	145000
4455	2020-04-17T00:00:00	28.4	30.4	27.99	29.75	1756500
4456	2020-04-20T00:00:00	29.71	30	28.8	29.36	885500
4457	2020-04-21T00:00:00	28.85	29.6	28	28.16	1676000
4458	2020-04-22T00:00:00	28	28.9	28	28.38	292500
4459	2020-04-23T00:00:00	28.6	28.6	27.9	28.18	271500
4460	2020-04-24T00:00:00	28.01	28.74	28	28.07	266000
4461	2020-04-27T00:00:00	27.9	28	27.5	27.61	430500
4462	2020-04-28T00:00:00	27.63	27.9	27.4	27.61	169000
4463	2020-04-29T00:00:00	27.6	27.96	27.6	27.7	138500
4464	2020-04-30T00:00:00	27.72	28.6	27.71	28.35	811000
4465	2020-05-04T00:00:00	28.05	28.5	28.01	28.35	324000
4466	2020-05-05T00:00:00	28.75	28.75	28.22	28.29	494500
4467	2020-05-06T00:00:00	28.3	28.48	27.76	27.97	483000
4468	2020-05-07T00:00:00	27.95	28.2	27.5	27.67	1056500
4469	2020-05-08T00:00:00	27.97	27.97	27.2	27.42	386000
4470	2020-05-11T00:00:00	27.42	27.42	26.9	27.21	259000
4471	2020-05-12T00:00:00	27.31	27.75	27.31	27.66	389500
4472	2020-05-13T00:00:00	27.8	27.95	27.55	27.74	539000
4473	2020-05-14T00:00:00	27.87	27.88	27.45	27.52	127000
4474	2020-05-15T00:00:00	27.45	27.78	27	27.26	537500
4475	2020-05-18T00:00:00	27.55	27.6	27	27.14	236500
4476	2020-05-19T00:00:00	27.59	27.59	26.9	27.08	478000
4477	2020-05-20T00:00:00	27.25	27.5	26.49	26.8	369000
4478	2020-05-21T00:00:00	26.99	27	26.52	26.81	259000
4479	2020-05-28T00:00:00	26.81	26.85	26.4	26.8	130500
4480	2020-05-29T00:00:00	26.87	27.1	26.45	26.64	626500
4481	2020-06-01T00:00:00	26.69	26.98	26.3	26.8	1019500
4482	2020-06-02T00:00:00	26.96	28.81	26.82	28.68	10234500
4483	2020-06-03T00:00:00	29	29	27.75	27.86	1879500
4484	2020-06-04T00:00:00	27.56	28.47	27.53	27.73	1132500
4485	2020-06-05T00:00:00	28.09	28.09	27.56	27.78	411000
4486	2020-06-08T00:00:00	28.27	28.3	27.7	27.79	430000
4487	2020-06-09T00:00:00	27.8	28.2	27.65	27.86	625500
4488	2020-06-10T00:00:00	27.69	28.7	27.69	28.61	1547000
4489	2020-06-11T00:00:00	28.7	28.7	28	28.09	525500
4490	2020-06-12T00:00:00	27.85	27.95	27.12	27.34	892500
4491	2020-06-15T00:00:00	27.22	27.27	26.6	26.69	569000
4492	2020-06-16T00:00:00	26.8	26.95	26.52	26.63	981500
4493	2020-06-17T00:00:00	26.8	27.3	26.6	26.75	3417000
4494	2020-06-18T00:00:00	26.96	26.96	26.15	26.36	1840500
4495	2020-06-19T00:00:00	26.47	26.79	26.22	26.58	732000
4496	2020-06-22T00:00:00	26.5	26.75	26.12	26.56	583000
4497	2020-06-23T00:00:00	26.5	26.88	26.5	26.76	299000
4498	2020-06-24T00:00:00	26.7	26.98	26.3	26.5	329000
4499	2020-06-25T00:00:00	26.49	26.51	26	26.06	424500
4500	2020-06-26T00:00:00	26.07	26.15	25.25	25.53	1555500
4501	2020-06-29T00:00:00	25.51	27.44	25.5	27.1	2952000
4502	2020-06-30T00:00:00	26.95	28.1	26.7	27.65	3427500
4503	2020-07-01T00:00:00	27.41	27.5	27	27.21	397000
4504	2020-07-02T00:00:00	27.2	27.2	26.6	26.62	3274000
4505	2020-07-03T00:00:00	26.65	26.65	26.1	26.23	1923000
4506	2020-07-06T00:00:00	26.54	26.95	26.15	26.72	6059000
4507	2020-07-07T00:00:00	26.99	27.38	26.8	27.22	2391000
4508	2020-07-08T00:00:00	27.27	27.79	27.18	27.71	2159000
4509	2020-07-09T00:00:00	27.9	29.4	27.69	28.75	6897500
4510	2020-07-10T00:00:00	28.97	30.9	28.5	30.28	7834500
4511	2020-07-13T00:00:00	30.6	32	29.82	29.96	6477500
4512	2020-07-14T00:00:00	30.2	30.2	29.15	29.35	2818000
4513	2020-07-15T00:00:00	29.35	29.46	28.41	28.66	4469500
4514	2020-07-16T00:00:00	28.71	29.48	28.56	29.08	1297000
4515	2020-07-17T00:00:00	29.24	29.7	28.8	29.51	1889000
4516	2020-07-20T00:00:00	29.8	30.88	29.45	30.35	4624000
4517	2020-07-21T00:00:00	30.3	30.85	29.85	30.06	1479500
4518	2020-07-22T00:00:00	30.29	30.35	29.6	29.9	505500
4519	2020-07-23T00:00:00	29.76	30.25	29.5	29.64	840000
4520	2020-07-24T00:00:00	29.65	30.7	29	29.73	2546000
4521	2020-07-27T00:00:00	30	30.61	29.75	30.38	3161000
4522	2020-07-28T00:00:00	30.22	31.1	30.22	30.64	3055000
4523	2020-07-29T00:00:00	30.79	31.5	30.5	30.96	2624500
4524	2020-07-30T00:00:00	31	31.24	30.6	30.91	899000
4525	2020-08-03T00:00:00	31	32	30.9	31.79	2857000
4526	2020-08-04T00:00:00	31.8	32.25	31.29	31.38	3682500
4527	2020-08-05T00:00:00	31.45	31.5	31.05	31.32	818500
4528	2020-08-06T00:00:00	31.35	33.66	31.35	33.25	8509000
4529	2020-08-07T00:00:00	33.51	34.65	33.1	33.21	9312000
4530	2020-08-10T00:00:00	33.75	33.75	32.7	32.8	933000
4531	2020-08-11T00:00:00	33.02	33.89	32.98	33.62	1575000
4532	2020-08-12T00:00:00	33.85	36.14	33.85	35.6	11929000
4533	2020-08-13T00:00:00	36	36.3	34.65	35.36	7093000
4534	2020-08-17T00:00:00	35.47	35.7	34.52	34.64	2561500
4535	2020-08-18T00:00:00	34.73	35.15	34.31	34.53	975500
4536	2020-08-19T00:00:00	34.51	34.74	33.95	34.04	584500
4537	2020-08-20T00:00:00	34.25	34.85	33.75	33.95	1431500
4538	2020-08-21T00:00:00	34	35.5	33.7	35.14	2846000
4539	2020-08-24T00:00:00	35.48	37.24	35.02	36.53	9059500
4540	2020-08-25T00:00:00	36.61	38.49	35.75	36.39	8782000
4541	2020-08-26T00:00:00	36.5	37.49	36.1	36.33	7447500
4542	2020-08-27T00:00:00	36.48	37.46	36.13	36.97	3632000
4543	2020-08-28T00:00:00	36.98	38.99	36.4	36.5	3539000
4544	2020-08-31T00:00:00	36.96	37.9	36.33	36.49	3321000
4545	2020-09-01T00:00:00	36.52	37.25	36.33	36.47	2692500
4546	2020-09-02T00:00:00	38.5	39.2	38.02	39.2	23306500
4547	2020-09-03T00:00:00	41.01	41.75	39.85	41.08	13816000
4548	2020-09-04T00:00:00	40.9	41.48	39.9	40.09	8085000
4549	2020-09-07T00:00:00	40.38	40.4	39.39	40.19	5919500
4550	2020-09-08T00:00:00	40	41.2	39.81	39.94	7679500
4551	2020-09-09T00:00:00	39.85	41.5	39.45	40.98	5178500
4552	2020-09-10T00:00:00	41.3	42.45	41.3	41.67	14188000
4553	2020-09-11T00:00:00	41.94	42.15	41.03	41.23	5112500
4554	2020-09-14T00:00:00	41.25	41.64	41	41.15	3883000
4555	2020-09-15T00:00:00	41.39	41.39	40.9	41.02	2382000
4556	2020-09-16T00:00:00	41.11	41.35	41	41.06	1337500
4557	2020-09-17T00:00:00	41.15	41.6	40.9	41.44	1908000
4558	2020-09-18T00:00:00	41.5	41.5	40.9	41.02	805500
4559	2020-09-21T00:00:00	41	41.14	40.45	40.5	9138500
4560	2020-09-22T00:00:00	40.75	40.75	39.9	40.02	1493000
4561	2020-09-23T00:00:00	40.13	40.9	39.85	40.37	519500
4562	2020-09-24T00:00:00	40.2	40.35	39.6	40.02	571500
4563	2020-09-25T00:00:00	40.02	40.99	39.4	40.26	1248500
4564	2020-09-28T00:00:00	39.72	40.5	39.25	39.53	1079500
4565	2020-09-29T00:00:00	39.3	40.58	39.3	40.44	1182000
4566	2020-09-30T00:00:00	40.25	40.68	39.61	39.88	920500
4567	2020-10-01T00:00:00	39.66	41	39.45	40.29	796000
4568	2020-10-02T00:00:00	40.29	40.29	39.38	39.52	208500
4569	2020-10-05T00:00:00	39	39.09	37.01	37.64	600000
4570	2020-10-06T00:00:00	37.97	39.09	37.97	38.88	1683500
4571	2020-10-07T00:00:00	38.9	39.19	37.16	37.51	1691000
4572	2020-10-08T00:00:00	37.1	38.49	37.09	37.98	7060000
4573	2020-10-09T00:00:00	38.1	38.8	37.6	38.67	1175500
4574	2020-10-12T00:00:00	38.7	39	37.85	38.09	861500
4575	2020-10-13T00:00:00	38.03	38.03	37.45	37.82	347000
4576	2020-10-14T00:00:00	38	38.24	37.52	38.17	406000
4577	2020-10-15T00:00:00	38.39	38.78	37.85	37.9	460500
4578	2020-10-16T00:00:00	38.1	38.95	37.5	38.63	416500
4579	2020-10-19T00:00:00	38.7	38.99	38.05	38.18	229000
4580	2020-10-20T00:00:00	38.15	38.74	38.15	38.63	176500
4581	2020-10-21T00:00:00	38.37	40.74	38.37	40.31	1522000
4582	2020-10-22T00:00:00	40.38	40.83	40	40.04	1088500
4583	2020-10-23T00:00:00	40.45	41.5	39.72	41.07	936500
4584	2020-10-26T00:00:00	41	41.75	40.6	41.22	2755500
4585	2020-10-27T00:00:00	41.32	42	40.6	41.09	9382500
4586	2020-10-28T00:00:00	41.08	41.49	40.46	40.82	4654000
4587	2020-10-29T00:00:00	40.12	40.7	38.4	38.96	3340000
4588	2020-11-02T00:00:00	38.02	39	37.15	38.61	646500
4589	2020-11-03T00:00:00	39.34	40.49	39.1	39.96	1450000
4590	2020-11-04T00:00:00	39.8	40.2	39.4	39.92	804500
4591	2020-11-05T00:00:00	39.94	40.75	39.62	40.64	768500
4592	2020-11-06T00:00:00	40.6	41.4	40.25	40.45	787500
4593	2020-11-09T00:00:00	40.4	40.4	38.9	39.58	1558500
4594	2020-11-10T00:00:00	40.11	40.5	39.75	40.21	900500
4595	2020-11-11T00:00:00	40.49	40.49	39.8	39.94	447500
4596	2020-11-12T00:00:00	39.75	39.75	38.01	38.55	824000
4597	2020-11-13T00:00:00	38.52	39.9	38.2	39.59	689000
4598	2020-11-16T00:00:00	39.7	39.7	38.81	39.07	334500
4599	2020-11-17T00:00:00	39.39	39.69	39.12	39.28	196000
4600	2020-11-18T00:00:00	39.02	39.49	39	39.15	66500
4601	2020-11-19T00:00:00	39.2	39.43	39.01	39.05	71000
4602	2020-11-20T00:00:00	39.1	39.47	38.72	39	66500
4603	2020-11-23T00:00:00	38.55	38.95	38.4	38.8	155500
4604	2020-11-24T00:00:00	39.25	39.25	38.5	38.63	101000
4605	2020-11-25T00:00:00	38.81	39	38.6	38.96	85500
4606	2020-11-26T00:00:00	39	39.9	39	39.87	679000
4607	2020-11-27T00:00:00	39.56	40.84	39.55	40.01	1376500
4608	2020-11-30T00:00:00	39.66	40.9	39.36	40.47	2023500
4609	2020-12-01T00:00:00	40.6	40.75	40.31	40.56	456500
4610	2020-12-02T00:00:00	40.5	40.7	39.75	40.31	2367500
4611	2020-12-03T00:00:00	40.48	40.9	40.4	40.57	814000
4612	2020-12-04T00:00:00	40.6	40.85	40.4	40.58	276000
4613	2020-12-07T00:00:00	40.5	41.2	40.5	40.6	1673000
4614	2020-12-08T00:00:00	40.51	41.45	40.31	41.09	1534000
4615	2020-12-09T00:00:00	41.33	42.3	41.16	41.89	2109500
4616	2020-12-10T00:00:00	41.55	44.5	41.5	42.28	6860500
4617	2020-12-11T00:00:00	42.68	43.4	41.82	42.67	3920500
4618	2020-12-14T00:00:00	42.65	43.7	42.45	43.22	8439000
4619	2020-12-15T00:00:00	43.5	43.94	42.75	43.25	5770500
4620	2020-12-16T00:00:00	43.06	43.69	42.7	42.79	6399500
4621	2020-12-17T00:00:00	42.8	43.48	42.21	43.01	2982000
4622	2020-12-18T00:00:00	43.27	44	43.05	43.8	5255000
4623	2020-12-21T00:00:00	43.95	45.24	43.47	43.7	6403000
4624	2020-12-22T00:00:00	43.3	43.8	42.7	42.96	1148000
4625	2020-12-23T00:00:00	42.9	43.8	42.5	42.66	1373000
4626	2020-12-24T00:00:00	42.94	43.3	42.8	42.88	2007500
4627	2020-12-28T00:00:00	43.05	43.05	42.65	42.78	715000
4628	2020-12-29T00:00:00	42.98	43.15	42.4	42.57	2350000
4629	2020-12-30T00:00:00	42.51	43.3	42.5	42.93	1529500
4630	2020-12-31T00:00:00	43.15	43.2	42.75	42.96	7761000
4631	2021-01-01T00:00:00	43.37	43.5	42.72	42.84	2883000
4632	2021-01-04T00:00:00	42.84	43.4	42.41	42.53	5763000
4633	2021-01-05T00:00:00	42.5	42.79	42	42.61	7232500
4634	2021-01-06T00:00:00	43	43	42.45	42.68	1970000
4635	2021-01-07T00:00:00	42.99	43.4	42.6	42.79	7323000
4636	2021-01-08T00:00:00	42.7	43.38	42.7	42.79	3412000
4637	2021-01-11T00:00:00	42.99	43.45	42.4	42.6	4948000
4638	2021-01-12T00:00:00	42.6	42.94	42.5	42.54	1879500
4639	2021-01-13T00:00:00	42.7	43.64	42.66	43.29	10596500
4640	2021-01-14T00:00:00	43.48	43.67	43.11	43.5	1990000
4641	2021-01-15T00:00:00	43.49	43.65	42.88	43.1	1755000
4642	2021-01-18T00:00:00	42.82	43.28	42.5	42.78	755000
4643	2021-01-19T00:00:00	42.9	42.9	42.42	42.65	473500
4644	2021-01-20T00:00:00	42.65	42.65	42.15	42.25	1735000
4645	2021-01-21T00:00:00	42.45	42.68	42.2	42.34	401500
4646	2021-01-22T00:00:00	42.38	42.56	41.5	41.97	994000
4647	2021-01-25T00:00:00	42.16	42.48	41.81	42.17	488500
4648	2021-01-26T00:00:00	42.46	42.7	42	42.21	309500
4649	2021-01-27T00:00:00	42.48	42.48	41.9	42.05	844000
4650	2021-01-28T00:00:00	42.34	43.01	41.8	42.88	1951500
4651	2021-01-29T00:00:00	42.85	43	41.9	42.12	1304000
4652	2021-02-01T00:00:00	42.15	42.3	41.8	41.82	539500
4653	2021-02-02T00:00:00	42	42.1	41.56	41.75	1647500
4654	2021-02-03T00:00:00	41.55	42	41.45	41.57	701000
4655	2021-02-04T00:00:00	41.25	41.78	41.01	41.28	1155500
4656	2021-02-08T00:00:00	41.49	41.49	40.42	40.62	607500
4657	2021-02-09T00:00:00	40.5	41	40.16	40.54	280000
4658	2021-02-10T00:00:00	40.5	40.68	40.1	40.19	414500
4659	2021-02-11T00:00:00	40.5	40.85	39.95	40.49	484000
4660	2021-02-12T00:00:00	40.15	40.6	39.8	39.99	339000
4661	2021-02-15T00:00:00	40	40	39.3	39.41	1092000
4662	2021-02-16T00:00:00	39.5	40.89	39.5	40.5	889000
4663	2021-02-17T00:00:00	40.8	40.8	39.95	40.05	697500
4664	2021-02-18T00:00:00	39.85	40.01	38.77	39.03	737500
4665	2021-02-19T00:00:00	39.05	39.5	38.8	39.38	667000
4666	2021-02-22T00:00:00	39.39	39.58	38.7	38.85	258000
4667	2021-02-23T00:00:00	39	39.1	38	38.28	477500
4668	2021-02-24T00:00:00	38.45	39.78	35.41	36.31	3761500
4669	2021-02-25T00:00:00	36.79	37.7	36.5	36.99	1565500
4670	2021-02-26T00:00:00	36.75	37	35.56	35.87	768500
4671	2021-03-01T00:00:00	35.91	36.34	34.8	35.2	460500
4672	2021-03-02T00:00:00	35.1	35.36	34.9	35.2	1045500
4673	2021-03-03T00:00:00	35.05	35.49	35	35.14	285000
4674	2021-03-04T00:00:00	34.45	35.48	34.27	34.98	790500
4675	2021-03-05T00:00:00	35.2	35.8	34.1	35.35	1011500
4676	2021-03-08T00:00:00	36.24	36.24	34.5	34.65	760000
4677	2021-03-09T00:00:00	34.61	34.7	33.75	34.39	794500
4678	2021-03-10T00:00:00	34	34.01	33.1	33.37	674500
4679	2021-03-11T00:00:00	33.94	34.03	32.3	32.8	724500
4680	2021-03-12T00:00:00	33.06	34	32.6	33.66	275000
4681	2021-03-15T00:00:00	34.15	34.15	33.26	33.84	345000
4682	2021-03-16T00:00:00	33.89	34	33.7	34	345500
4683	2021-03-17T00:00:00	34.3	34.3	33.7	33.74	2375500
4684	2021-03-18T00:00:00	33.8	33.87	33.02	33.24	627000
4685	2021-03-19T00:00:00	33.25	33.94	33.06	33.5	1309000
4686	2021-03-22T00:00:00	33.45	33.45	32.6	32.7	2557500
4687	2021-03-24T00:00:00	32.7	33.2	32.2	33.15	1322000
4688	2021-03-25T00:00:00	33.15	33.55	32.7	32.92	718000
4689	2021-03-26T00:00:00	33	33	32.65	32.8	286000
4690	2021-03-29T00:00:00	32.51	32.85	31.8	31.82	514500
4691	2021-03-30T00:00:00	32.25	32.25	31.6	31.93	929500
4692	2021-03-31T00:00:00	32.25	32.5	31.95	32.21	1647500
4693	2021-04-01T00:00:00	32.45	32.5	31.82	32.15	217500
4694	2021-04-02T00:00:00	31.85	32.19	31.7	31.99	115000
4695	2021-04-05T00:00:00	31.71	31.88	31	31.11	209500
4696	2021-04-06T00:00:00	31.2	31.93	31.11	31.6	970000
4697	2021-04-07T00:00:00	31.5	31.75	30.25	30.47	1948500
4698	2021-04-08T00:00:00	30.88	31.45	30.25	30.96	410000
4699	2021-04-09T00:00:00	31.25	32.01	31.1	31.91	1064500
4700	2021-04-12T00:00:00	31.91	32	30.6	30.98	1510500
4701	2021-04-13T00:00:00	30.37	31.49	30.36	31.24	2283000
4702	2021-04-14T00:00:00	31.59	31.69	31.31	31.5	1588000
4703	2021-04-15T00:00:00	31.56	31.8	31.37	31.48	968000
4704	2021-04-16T00:00:00	31.65	32.45	31.6	31.88	739500
4705	2021-04-19T00:00:00	31.68	32.46	31.31	32.06	3961000
4706	2021-04-20T00:00:00	32.39	33.74	32.09	33.53	2761500
4707	2021-04-21T00:00:00	33.61	35.89	33.61	35.42	4579500
4708	2021-04-22T00:00:00	35.01	35.6	34.55	35.09	768000
4709	2021-04-23T00:00:00	35.1	36.5	34.8	36.14	1824000
4710	2021-04-26T00:00:00	36.01	37.2	35.75	36.9	2048500
4711	2021-04-27T00:00:00	36.85	36.9	35.61	36.38	1315500
4712	2021-04-28T00:00:00	36.6	37.1	35.03	35.73	1933500
4713	2021-04-29T00:00:00	35.85	35.85	34.5	34.86	474000
4714	2021-04-30T00:00:00	34.95	34.99	32.5	32.86	1078000
4715	2021-05-03T00:00:00	32.95	33.5	31.6	32.76	516000
4716	2021-05-04T00:00:00	32.6	32.9	32.53	32.74	134500
4717	2021-05-05T00:00:00	32.7	33.35	32.5	32.61	152500
4718	2021-05-06T00:00:00	32.61	32.96	32.5	32.84	179500
4719	2021-05-17T00:00:00	33.24	33.3	32.49	32.71	1302500
4720	2021-05-18T00:00:00	32.75	33.42	32.6	33.37	1527000
4721	2021-05-19T00:00:00	33.1	33.38	32.3	33	1738000
4722	2021-05-20T00:00:00	33	33.15	32.75	32.82	401000
4723	2021-05-21T00:00:00	32.9	33.1	32.61	32.94	438500
4724	2021-05-24T00:00:00	32.95	33.6	32.92	33.05	1088500
4725	2021-05-25T00:00:00	33.2	33.3	32.91	33.13	3035000
4726	2021-05-26T00:00:00	33.29	34.69	33.29	34.25	2737500
4727	2021-05-27T00:00:00	34.25	34.94	33.82	34.39	2527500
4728	2021-05-28T00:00:00	34.11	36.9	34.11	35.74	2256000
4729	2021-05-31T00:00:00	36	36.25	35.25	35.34	7427000
4730	2021-06-01T00:00:00	35.7	35.75	35.05	35.29	2423500
4731	2021-06-02T00:00:00	35.5	37.4	35.18	36.49	1206500
4732	2021-06-03T00:00:00	37.45	37.45	36	36.07	1539500
4733	2021-06-04T00:00:00	36.41	36.99	35.32	36.78	2457500
4734	2021-06-07T00:00:00	36.98	37.39	36.1	36.63	1873000
4735	2021-06-08T00:00:00	36.35	36.8	36	36.13	398000
4736	2021-06-09T00:00:00	36.05	36.05	35.62	35.74	247500
4737	2021-06-10T00:00:00	35.97	37.25	35.15	36.7	1396000
4738	2021-06-11T00:00:00	36.3	37.9	36.3	37.23	2449000
4739	2021-06-14T00:00:00	38.99	38.99	37.15	37.81	2455500
4740	2021-06-15T00:00:00	38.4	38.4	36.25	37.83	2620500
4741	2021-06-16T00:00:00	37.56	37.56	36.58	36.98	6096500
4742	2021-06-17T00:00:00	36.9	36.97	36.4	36.8	361000
4743	2021-06-18T00:00:00	36.53	36.93	36.36	36.49	457500
4744	2021-06-21T00:00:00	36.3	36.59	36	36.47	437500
4745	2021-06-22T00:00:00	36.03	36.33	35.6	35.65	1443000
4746	2021-06-23T00:00:00	35.66	35.85	35.3	35.42	944500
4747	2021-06-24T00:00:00	35.27	36	35.27	35.88	1069500
4748	2021-06-25T00:00:00	36.35	36.35	35.55	35.59	106500
4749	2021-06-28T00:00:00	35.56	35.57	34.6	34.85	718500
4750	2021-06-29T00:00:00	35.35	35.35	34.75	34.97	428500
4751	2021-06-30T00:00:00	35	37.4	34.77	36.57	2201000
4752	2021-07-01T00:00:00	36.45	37.35	36.1	37.13	572500
4753	2021-07-02T00:00:00	37.43	37.43	36.17	36.5	654000
4754	2021-07-05T00:00:00	36.1	36.3	35.61	36.03	397000
4755	2021-07-06T00:00:00	35.65	36.05	35.65	35.91	333000
4756	2021-07-07T00:00:00	35.71	35.89	35.51	35.83	67500
4757	2021-07-08T00:00:00	35.37	36.1	35.37	35.98	206500
4758	2021-07-09T00:00:00	35.76	35.85	35.4	35.52	118000
4759	2021-07-12T00:00:00	35.55	35.55	35.21	35.29	116000
4760	2021-07-13T00:00:00	35.4	35.6	35.2	35.25	214000
4761	2021-07-14T00:00:00	35.11	35.49	35.1	35.2	115000
4762	2021-07-15T00:00:00	35.11	35.51	35.1	35.47	359000
4763	2021-07-16T00:00:00	35.47	35.75	35.25	35.65	68000
4764	2021-07-19T00:00:00	35.99	35.99	35.51	35.7	124000
4765	2021-07-23T00:00:00	35.65	35.65	35.25	35.5	28000
4766	2021-07-26T00:00:00	35.5	35.5	35.17	35.17	35000
4767	2021-07-27T00:00:00	35.15	35.6	35.07	35.18	116000
4768	2021-07-28T00:00:00	35.11	35.45	34.75	35	127000
4769	2021-07-29T00:00:00	34.7	35	34.63	34.76	96500
4770	2021-07-30T00:00:00	34.98	35.99	34.01	35.31	2082500
4771	2021-08-02T00:00:00	35.35	35.5	34.9	35.05	261000
4772	2021-08-03T00:00:00	35.06	35.25	35	35.07	240500
4773	2021-08-04T00:00:00	35	35.75	34.8	35.46	1020000
4774	2021-08-05T00:00:00	35.74	35.74	35.21	35.29	1181500
4775	2021-08-06T00:00:00	35.2	35.3	34.93	34.97	420500
4776	2021-08-09T00:00:00	35.15	35.15	34.52	34.74	60500
4777	2021-08-10T00:00:00	34.58	34.98	34.53	34.71	25000
4778	2021-08-11T00:00:00	35	35	34.75	34.77	55000
4779	2021-08-12T00:00:00	34.52	34.7	34	34.39	183500
4780	2021-08-13T00:00:00	34.68	34.68	34.02	34.11	36000
4781	2021-08-16T00:00:00	34.05	34.28	33.5	33.85	173000
4782	2021-08-17T00:00:00	33.95	34	33.8	33.88	575000
4783	2021-08-20T00:00:00	33.9	34.29	33.5	33.7	145500
4784	2021-08-23T00:00:00	34.02	34.8	34	34.23	155000
4785	2021-08-24T00:00:00	34.5	34.57	34.13	34.17	196500
4786	2021-08-25T00:00:00	34.25	34.6	34.1	34.22	95000
4787	2021-08-26T00:00:00	34.2	34.57	33.81	33.89	112500
4788	2021-08-27T00:00:00	33.75	34	33.02	33.57	847500
4789	2021-08-30T00:00:00	33.5	33.84	33.1	33.42	175500
4790	2021-08-31T00:00:00	33.4	33.85	33.4	33.76	85000
4791	2021-09-01T00:00:00	33.51	33.9	33.11	33.68	132000
4792	2021-09-02T00:00:00	33.61	33.85	33.36	33.49	96000
4793	2021-09-03T00:00:00	33.45	33.5	32.9	33	391500
4794	2021-09-06T00:00:00	32.75	33.1	32.75	32.82	143000
4795	2021-09-07T00:00:00	32.71	33.1	32.4	33.02	589500
4796	2021-09-08T00:00:00	33	33	32.4	32.69	238000
4797	2021-09-09T00:00:00	33.4	33.4	32.3	32.5	291500
4798	2021-09-10T00:00:00	32.94	33	32.7	32.82	110500
4799	2021-09-13T00:00:00	32.8	33.15	32.7	33.02	263500
4800	2021-09-14T00:00:00	33.24	33.25	32.72	32.83	220000
4801	2021-09-15T00:00:00	33	33.4	32.6	32.91	1005000
4802	2021-09-16T00:00:00	33.32	33.32	32.81	33.02	360000
4803	2021-09-17T00:00:00	33.2	35.24	33.01	34.64	2117000
4804	2021-09-20T00:00:00	34.65	34.65	33.85	34.04	203000
4805	2021-09-21T00:00:00	34.49	34.5	33.49	33.8	263500
4806	2021-09-22T00:00:00	33.8	34.01	33.5	33.72	1658000
4807	2021-09-23T00:00:00	34.25	34.47	33.33	33.85	120500
4808	2021-09-24T00:00:00	33.97	33.97	33.25	33.35	1499000
4809	2021-09-27T00:00:00	34.18	34.18	32.75	33.77	638500
4810	2021-09-28T00:00:00	33.68	33.77	33.01	33.44	130500
4811	2021-09-29T00:00:00	33.44	33.49	32.78	33.23	373500
4812	2021-09-30T00:00:00	33	33.51	32.76	33.44	85500
4813	2021-10-01T00:00:00	33.25	33.99	33.2	33.75	140500
4814	2021-10-04T00:00:00	33.8	33.9	33.25	33.79	78000
4815	2021-10-05T00:00:00	33.7	33.7	33.02	33.22	756500
4816	2021-10-06T00:00:00	33.11	33.5	33	33.02	211000
4817	2021-10-07T00:00:00	33.05	33.6	33.02	33.48	91500
4818	2021-10-08T00:00:00	33.41	33.75	33.41	33.7	25000
4819	2021-10-11T00:00:00	33.02	33.69	33.02	33.45	182500
4820	2021-10-12T00:00:00	33.16	34.35	32.62	33.87	136500
4821	2021-10-13T00:00:00	33.41	34.96	33.39	33.94	1335500
4822	2021-10-14T00:00:00	33.9	34.9	33.9	34.23	420000
4823	2021-10-15T00:00:00	34.1	35	34.01	34.77	257000
4824	2021-10-18T00:00:00	34.77	34.77	34.1	34.31	169000
4825	2021-10-20T00:00:00	34.3	34.97	34.3	34.75	498500
4826	2021-10-21T00:00:00	34.95	36.45	34.94	35.99	1280500
4827	2021-10-22T00:00:00	35.5	35.6	35.05	35.31	85500
4828	2021-10-25T00:00:00	34.71	34.98	34.2	34.26	377500
4829	2021-10-26T00:00:00	34.06	34.73	33.9	34.13	71000
4830	2021-10-27T00:00:00	34.5	34.75	33.6	33.72	183500
4831	2021-10-28T00:00:00	33.52	34.01	33	33.23	362000
4832	2021-10-29T00:00:00	33.6	34.5	33.25	34.33	534500
4833	2021-11-01T00:00:00	34.49	35.67	34.49	35.43	666000
4834	2021-11-02T00:00:00	35.22	37.4	35.22	36.41	1503000
4835	2021-11-03T00:00:00	35.61	36.74	35.61	35.94	384000
4836	2021-11-04T00:00:00	35.61	36.17	35.5	36.01	1044000
4837	2021-11-05T00:00:00	36	36.2	35.99	36	109000
4838	2021-11-08T00:00:00	36.03	36.2	35.75	35.77	337500
4839	2021-11-09T00:00:00	35.51	35.9	34.9	34.96	206000
4840	2021-11-10T00:00:00	35	35.75	34.81	35	1141000
4841	2021-11-11T00:00:00	35.45	35.1	34.5	34.62	140500
4842	2021-11-12T00:00:00	34.31	34.76	34.3	34.53	14000
4843	2021-11-15T00:00:00	34.28	34.3	33.65	33.89	338000
4844	2021-11-16T00:00:00	34.2	34.92	34.1	34.54	487000
4845	2021-11-17T00:00:00	34.75	35.65	34.52	34.69	654000
4846	2021-11-18T00:00:00	34.75	34.98	34.5	34.76	118000
4847	2021-11-19T00:00:00	35.24	35.5	34.71	35.23	721500
4848	2021-11-22T00:00:00	35.55	36.43	35.03	35.09	1647500
4849	2021-11-23T00:00:00	35.39	35.49	34.15	34.47	420000
4850	2021-11-24T00:00:00	34.49	34.55	34.02	34.46	410000
4851	2021-11-25T00:00:00	34.1	34.26	32.8	33.06	787500
4852	2021-11-26T00:00:00	33.5	33.9	32.7	32.95	486500
4853	2021-11-29T00:00:00	33.3	34.45	33.19	34.09	483500
4854	2021-11-30T00:00:00	34.48	35.4	34.25	34.5	3234500
4855	2021-12-01T00:00:00	34.23	35.4	34.22	35.25	403500
4856	2021-12-02T00:00:00	34.75	34.75	33.1	33.5	579000
4857	2021-12-03T00:00:00	33.73	34.5	33.6	33.75	714000
4858	2021-12-06T00:00:00	33.9	34.35	33.25	34.2	173500
4859	2021-12-07T00:00:00	34.21	34.8	33.81	34.57	147500
4860	2021-12-08T00:00:00	34.15	35.19	34.15	34.89	201000
4861	2021-12-09T00:00:00	34.98	35	34.01	34.33	133500
4862	2021-12-10T00:00:00	34	34.5	33.8	34.13	74000
4863	2021-12-13T00:00:00	33.8	34	33.5	33.59	42000
4864	2021-12-14T00:00:00	33.35	34.49	33.35	34.49	70500
4865	2021-12-15T00:00:00	34.12	34.7	34.07	34.34	277000
4866	2021-12-16T00:00:00	34.5	34.5	33.7	34.04	67000
4867	2021-12-17T00:00:00	34	34.88	33.8	34.56	262500
4868	2021-12-20T00:00:00	34.89	34.89	34.1	34.6	140000
4869	2021-12-21T00:00:00	34.6	34.6	34.25	34.5	265500
4870	2021-12-22T00:00:00	34.5	34.75	34.25	34.62	120500
4871	2021-12-23T00:00:00	34.68	34.85	34.5	34.51	28500
4872	2021-12-24T00:00:00	34.5	34.85	34.2	34.78	252000
4873	2021-12-27T00:00:00	34.31	34.5	34.21	34.25	215000
4874	2021-12-28T00:00:00	34.25	34.49	33.93	34.03	2313000
4875	2021-12-29T00:00:00	33.91	34.1	33.7	34.04	613000
4876	2021-12-30T00:00:00	34.25	34.6	34.05	34.32	176500
4877	2021-12-31T00:00:00	34.01	34.71	34.01	34.52	332500
4878	2022-01-03T00:00:00	34.5	34.5	34	34.24	230500
4879	2022-01-04T00:00:00	34.35	34.65	34.25	34.28	1459500
4880	2022-01-05T00:00:00	34.35	34.5	34.2	34.39	82500
4881	2022-01-06T00:00:00	34.29	34.5	34.12	34.23	51500
4882	2022-01-07T00:00:00	34.25	34.48	34.13	34.45	27500
4883	2022-01-10T00:00:00	34.45	35.65	34.05	34.99	457500
4884	2022-01-11T00:00:00	34.85	35.15	34.56	35.03	123000
4885	2022-01-12T00:00:00	35.2	35.5	35.1	35.21	365000
4886	2022-01-13T00:00:00	35.05	35.5	35.02	35.47	145500
4887	2022-01-14T00:00:00	35.65	35.65	35.3	35.44	114500
4888	2022-01-17T00:00:00	35.7	35.7	34.6	35.61	103500
4889	2022-01-18T00:00:00	35.04	35.59	35.04	35.37	1135000
4890	2022-01-19T00:00:00	34.6	35.25	32.92	34.72	706500
4891	2022-01-20T00:00:00	34.4	35	34.15	34.76	332000
4892	2022-01-21T00:00:00	34.51	34.99	34.5	34.93	97000
4893	2022-01-24T00:00:00	34.7	34.87	34.5	34.61	85500
4894	2022-01-25T00:00:00	35.14	35.15	34.34	34.43	84500
4895	2022-01-26T00:00:00	34.92	34.92	34.26	34.28	93000
4896	2022-01-27T00:00:00	34.94	34.94	34.26	34.39	127000
4897	2022-01-28T00:00:00	34.26	34.9	34.26	34.51	349000
4898	2022-01-31T00:00:00	34.52	34.78	34.5	34.61	93000
4899	2022-02-01T00:00:00	34.65	35.65	34.65	35.59	457000
4900	2022-02-02T00:00:00	35.74	36.2	35.5	35.91	1653500
4901	2022-02-03T00:00:00	35.77	36	35.5	35.5	337500
4902	2022-02-04T00:00:00	35.2	36.35	35.19	36.02	484500
4903	2022-02-07T00:00:00	36	37.8	36	37.01	2348000
4904	2022-02-08T00:00:00	37.01	37.5	36.6	36.84	729500
4905	2022-02-09T00:00:00	37	37.3	35.5	36.91	1226500
4906	2022-02-10T00:00:00	36.83	36.83	35.5	35.69	762000
4907	2022-02-11T00:00:00	35.69	36.25	35.69	35.82	556500
4908	2022-02-14T00:00:00	36	36.2	35.55	35.88	420500
4909	2022-02-15T00:00:00	35.88	36.23	35.6	35.74	511000
4910	2022-02-16T00:00:00	36.09	36.09	35.11	35.39	26000
4911	2022-02-17T00:00:00	35.2	35.3	34.86	35.01	93500
4912	2022-02-18T00:00:00	35.4	35.5	34.86	35.31	73500
4913	2022-02-21T00:00:00	35.77	35.89	34.61	35.44	264000
4914	2022-02-22T00:00:00	35.15	35.79	34.68	35.37	191000
4915	2022-02-23T00:00:00	34.85	35.38	34.85	35.18	65500
4916	2022-02-24T00:00:00	34.7	35	33.2	33.39	242000
4917	2022-02-25T00:00:00	31.22	32	30.89	30.99	2686000
4918	2022-02-28T00:00:00	30	31	29.52	30.07	200000
4919	2022-03-01T00:00:00	30.09	32.11	30	31.94	2834500
4920	2022-03-02T00:00:00	31.93	33.5	31	33.37	4734000
4921	2022-03-03T00:00:00	33.37	33.5	32.2	32.95	1854000
4922	2022-03-04T00:00:00	32.85	33.59	32.51	33	1113000
4923	2022-03-07T00:00:00	32.7	33.4	31.55	32.93	322000
4924	2022-03-08T00:00:00	32.5	32.89	30.51	30.59	2633500
4925	2022-03-09T00:00:00	30.33	31	30.1	30.89	312000
4926	2022-03-10T00:00:00	31.2	31.5	31	31.24	573000
4927	2022-03-11T00:00:00	31.35	31.7	30	31.16	237000
4928	2022-03-14T00:00:00	30.62	31.7	30.6	31.13	89500
4929	2022-03-15T00:00:00	31.01	32.19	30.69	31.68	186500
4930	2022-03-16T00:00:00	31.37	31.73	31.3	31.47	75500
4931	2022-03-17T00:00:00	31.12	31.4	31.07	31.2	85500
4932	2022-03-18T00:00:00	30.97	32.2	30.71	31.49	393500
4933	2022-03-21T00:00:00	32.4	32.48	30.49	30.66	45500
4934	2022-03-22T00:00:00	31.66	31.66	30.53	31.05	183500
4935	2022-03-24T00:00:00	31	31.23	30.52	31.01	54000
4936	2022-03-25T00:00:00	30.51	31.84	30.51	30.77	196000
4937	2022-03-28T00:00:00	30.7	31.4	30.56	31.15	77500
4938	2022-03-29T00:00:00	31	31.23	31	31.11	67000
4939	2022-03-30T00:00:00	30.65	31.37	30.65	31.11	126000
4940	2022-03-31T00:00:00	31.44	31.44	31.1	31.19	46500
4941	2022-04-01T00:00:00	30.84	31.8	30.84	31.39	106500
4942	2022-04-04T00:00:00	30.3	30.75	29.62	29.85	293500
4943	2022-04-05T00:00:00	29.85	30.8	29.5	30.22	218000
4944	2022-04-06T00:00:00	30.2	30.5	29.78	30.14	226000
4945	2022-04-07T00:00:00	30.15	30.15	29.5	29.53	189500
4946	2022-04-08T00:00:00	29.85	30.89	29.8	30.41	779000
4947	2022-04-11T00:00:00	30.66	32.09	30.66	31.89	674000
4948	2022-04-12T00:00:00	31.21	32.05	31	31.98	259500
4949	2022-04-13T00:00:00	32	32.23	31.37	31.74	162500
4950	2022-04-14T00:00:00	31.36	32	31.36	31.94	228000
4951	2022-04-15T00:00:00	31.63	32.69	31.6	32.44	119000
4952	2022-04-18T00:00:00	32	32.25	31.75	31.9	85000
4953	2022-04-19T00:00:00	31.58	31.8	31.4	31.45	83000
4954	2022-04-20T00:00:00	31.56	31.7	30.83	31.39	123500
4955	2022-04-21T00:00:00	30.76	31.49	30.54	30.95	161000
4956	2022-04-22T00:00:00	30.5	31.45	30.5	31.11	52000
4957	2022-04-25T00:00:00	30.76	31.97	30.51	30.79	167000
4958	2022-04-26T00:00:00	30.56	31.3	30.53	31.12	66500
4959	2022-04-27T00:00:00	30.66	30.68	30.6	30.62	55000
4960	2022-04-28T00:00:00	30.4	31.48	30.4	31.14	166000
4961	2022-05-06T00:00:00	30.59	31.35	30.3	30.37	138000
4962	2022-05-09T00:00:00	30.21	30.21	29	29.75	486000
4963	2022-05-10T00:00:00	29.76	29.76	29.2	29.42	41500
4964	2022-05-11T00:00:00	29.01	29.06	27.8	28.11	898000
4965	2022-05-12T00:00:00	28.05	29.34	27.7	28.46	242000
4966	2022-05-13T00:00:00	28.4	28.9	28.4	28.83	85500
4967	2022-05-16T00:00:00	28.5	28.6	28	28.54	179500
4968	2022-05-17T00:00:00	27.75	28.8	27.75	28.5	179000
4969	2022-05-18T00:00:00	28.51	29.1	28.51	28.86	29500
4970	2022-05-19T00:00:00	28.61	29.2	28.61	29.14	144500
4971	2022-05-20T00:00:00	29.48	30	29.3	29.82	180500
4972	2022-05-23T00:00:00	29.82	29.82	29.11	29.48	40000
4973	2022-05-24T00:00:00	29.89	29.89	28.61	29.46	133000
4974	2022-05-25T00:00:00	29.15	29.75	28.8	29.41	255500
4975	2022-05-26T00:00:00	29.18	29.85	29.18	29.85	757000
4976	2022-05-27T00:00:00	30	30.3	29	29.13	493000
4977	2022-05-30T00:00:00	29.49	29.69	29.21	29.51	60000
4978	2022-05-31T00:00:00	29.5	29.84	29.05	29.46	258000
4979	2022-06-01T00:00:00	29.45	29.5	29.21	29.26	141500
4980	2022-06-02T00:00:00	29	29.67	28.9	29.51	92500
4981	2022-06-03T00:00:00	29.02	29.02	28.37	28.5	484000
4982	2022-06-06T00:00:00	28.05	28.55	28	28.5	158000
4983	2022-06-07T00:00:00	28.98	29.2	28.9	29.13	234500
4984	2022-06-08T00:00:00	29	29.09	29	29	662500
4985	2022-06-09T00:00:00	28.97	28.98	28.7	28.78	23000
4986	2022-06-10T00:00:00	28.4	28.97	28	28.15	156500
4987	2022-06-13T00:00:00	27.7	27.7	27.4	27.48	162000
4988	2022-06-14T00:00:00	27.68	27.7	27.32	27.5	232500
4989	2022-06-15T00:00:00	28.4	29.35	28.35	28.38	395500
4990	2022-06-16T00:00:00	28.1	28.36	27.71	27.99	94500
4991	2022-06-17T00:00:00	27.81	28.49	27.81	28.03	201500
4992	2022-06-20T00:00:00	28.24	28.24	27.8	27.81	41500
4993	2022-06-21T00:00:00	27.81	28	27.6	27.8	203500
4994	2022-06-22T00:00:00	27.95	28	27.74	27.8	264500
4995	2022-06-23T00:00:00	27.99	28.3	27.5	27.62	278000
4996	2022-06-24T00:00:00	27.62	27.75	26	26.57	886000
4997	2022-06-27T00:00:00	26.85	27.5	26.83	27.41	76000
4998	2022-06-28T00:00:00	27.88	28.48	27.41	27.93	2549000
4999	2022-06-29T00:00:00	27.9	28.39	27.22	27.76	402000
5000	2022-06-30T00:00:00	27.97	28.38	27.62	27.95	638000
5001	2022-07-01T00:00:00	27.67	27.9	27.66	27.79	55500
5002	2022-07-04T00:00:00	27.94	27.94	27.46	27.46	33500
5003	2022-07-05T00:00:00	27.4	27.45	26.73	26.93	322000
5004	2022-07-06T00:00:00	27.27	27.39	27.02	27.25	449000
5005	2022-07-07T00:00:00	27.25	27.8	27	27.47	74500
5006	2022-07-13T00:00:00	27.8	27.98	27.55	27.7	1158000
5007	2022-07-14T00:00:00	27.89	28.19	27.81	27.87	1034500
5008	2022-07-15T00:00:00	27.76	28	27.61	27.75	133000
5009	2022-07-18T00:00:00	27.05	27.89	27	27.44	201500
5010	2022-07-19T00:00:00	27.05	27.72	26.79	27.17	190000
5011	2022-07-20T00:00:00	27.01	27.07	26.62	27	841000
5012	2022-07-21T00:00:00	27.25	27.25	26.4	26.92	48500
5013	2022-07-22T00:00:00	26.7	27.4	26.5	26.72	127500
5014	2022-07-25T00:00:00	26.69	26.89	26.5	26.62	40000
5015	2022-07-26T00:00:00	26.22	27.1	26.16	26.82	123500
5016	2022-07-27T00:00:00	26.85	27.15	26.4	26.85	210500
5017	2022-07-28T00:00:00	27	27.15	26.5	26.64	265500
5018	2022-07-29T00:00:00	26.62	27.33	26.52	26.72	34000
5019	2022-08-01T00:00:00	26.7	26.95	26.6	26.6	10000
5020	2022-08-02T00:00:00	26.4	26.78	25.84	26.13	623000
5021	2022-08-03T00:00:00	26.39	26.99	26.3	26.61	307500
5022	2022-08-04T00:00:00	26.6	27	26.6	26.63	61500
5023	2022-08-05T00:00:00	26.88	28.62	26.77	28.39	479500
5024	2022-08-10T00:00:00	27.67	30.51	27.67	30.05	2741000
5025	2022-08-11T00:00:00	30.9	32.3	30.9	31.38	298000
5026	2022-08-12T00:00:00	31.48	33.6	30.51	32.08	4798000
5027	2022-08-15T00:00:00	32.4	34.2	32.26	32.93	1626500
5028	2022-08-16T00:00:00	33.6	34.2	33.15	33.44	1249500
5029	2022-08-17T00:00:00	33.4	33.4	30.94	30.96	3531500
5030	2022-08-18T00:00:00	30.84	31.03	29.84	30.41	568000
5031	2022-08-19T00:00:00	29.71	30.85	29.52	30.38	7839500
5032	2022-08-22T00:00:00	30	30.1	29.02	29.29	283000
5033	2022-08-23T00:00:00	29.5	29.79	29.1	29.18	569500
5034	2022-08-24T00:00:00	29.35	29.9	29.3	29.44	3353500
5035	2022-08-25T00:00:00	29.5	29.7	29	29.08	257500
5036	2022-08-26T00:00:00	29.1	29.36	28.55	28.71	77000
5037	2022-08-29T00:00:00	28.51	28.89	28.11	28.88	47500
5038	2022-08-30T00:00:00	28.98	29	28.5	28.58	59000
5039	2022-08-31T00:00:00	28.48	29.04	28.38	28.75	3904000
5040	2022-09-01T00:00:00	29.85	29.85	28.13	28.6	93000
5041	2022-09-02T00:00:00	28.5	28.8	28.3	28.39	723000
5042	2022-09-05T00:00:00	28.55	28.55	28.2	28.29	81500
5043	2022-09-06T00:00:00	28.06	29.49	28	28.87	99000
5044	2022-09-07T00:00:00	29.05	29.05	27.95	28.24	302500
5045	2022-09-08T00:00:00	28.25	28.45	28.02	28.23	44500
5046	2022-09-09T00:00:00	28.03	28.2	27.55	27.62	363000
5047	2022-09-12T00:00:00	27.74	27.75	27.5	27.54	27500
5048	2022-09-13T00:00:00	27.48	27.6	27.4	27.47	34500
5049	2022-09-14T00:00:00	27.5	27.5	26.9	27.02	307000
5050	2022-09-15T00:00:00	27.05	27.25	26.6	26.71	283000
5051	2022-09-16T00:00:00	26.73	27.59	25.9	27.01	3099500
5052	2022-09-19T00:00:00	27.18	27.2	26.57	26.9	31000
5053	2022-09-20T00:00:00	26.97	26.97	25.55	25.9	536500
5054	2022-09-21T00:00:00	25.9	26.29	25.7	26.13	124000
5055	2022-09-22T00:00:00	26	26.7	25.55	26.42	74000
5056	2022-09-23T00:00:00	26.06	26.4	25.96	26.14	36500
5057	2022-09-26T00:00:00	26.14	26.74	26.12	26.53	36500
5058	2022-09-27T00:00:00	26.43	27.39	26.4	27.22	132500
5059	2022-09-28T00:00:00	26.99	27.14	26.7	26.81	27500
5060	2022-09-29T00:00:00	26.7	26.7	26.15	26.15	36500
5061	2022-09-30T00:00:00	26.4	26.47	26	26.07	108500
5062	2022-10-03T00:00:00	25.8	26.7	25.8	26.27	72000
5063	2022-10-04T00:00:00	26.12	26.46	25.95	25.96	93500
5064	2022-10-05T00:00:00	25.81	26	25.62	25.68	1628500
5065	2022-10-06T00:00:00	25.88	25.88	25.56	25.61	654500
5066	2022-10-07T00:00:00	25.63	25.82	25.61	25.71	23000
5067	2022-10-10T00:00:00	26	26	25.7	25.78	143000
5068	2022-10-11T00:00:00	25.98	26	25.8	25.94	136000
5069	2022-10-12T00:00:00	25.94	25.95	25.75	25.8	44500
5070	2022-10-13T00:00:00	25.8	25.8	25.5	25.61	76500
5071	2022-10-14T00:00:00	25.9	25.93	25.5	25.51	36500
5072	2022-10-17T00:00:00	25.84	25.84	25.5	25.52	69500
5073	2022-10-18T00:00:00	25.67	25.67	25.47	25.5	26000
5074	2022-10-19T00:00:00	25.79	26	25.65	25.84	109500
5075	2022-10-20T00:00:00	25.71	25.79	25.6	25.69	22000
5076	2022-10-21T00:00:00	25.8	26.43	25.42	25.92	92000
5077	2022-10-24T00:00:00	26	26	25.3	25.48	70500
5078	2022-10-25T00:00:00	25.62	25.7	25.48	25.5	72000
5079	2022-10-26T00:00:00	25.26	25.84	24.8	25.33	152000
5080	2022-10-27T00:00:00	25.8	25.89	25	25.63	119000
5081	2022-10-28T00:00:00	25.5	25.68	25	25.41	72500
5082	2022-10-31T00:00:00	25.4	26	25.4	25.85	62000
5083	2022-11-01T00:00:00	25.8	26	25.57	25.86	42000
5084	2022-11-02T00:00:00	25.85	25.98	25.5	25.87	57500
5085	2022-11-03T00:00:00	25.73	25.75	25.06	25.25	902000
5086	2022-11-04T00:00:00	25.2	25.75	24.95	25.48	284000
5087	2022-11-07T00:00:00	25.41	25.46	25	25.23	180000
5088	2022-11-08T00:00:00	25.39	25.39	25.05	25.14	104000
5089	2022-11-10T00:00:00	25.66	25.74	25.33	25.51	489500
5090	2022-11-11T00:00:00	25.65	26	25.45	25.83	384500
5091	2022-11-14T00:00:00	25.51	25.98	25.26	25.87	166500
5092	2022-11-15T00:00:00	25.61	25.95	25.52	25.58	89000
5093	2022-11-16T00:00:00	25.5	25.74	25.32	25.44	93500