_id	Date	Open	High	Low	Close	Volume
1	2001-01-01T00:00:00	8.75	8.3	8	8.25	23500
2	2001-01-02T00:00:00	8.25	8.75	8.3	8.4	70000
3	2001-01-03T00:00:00	8.4	8.6	8.25	8.6	45500
4	2001-01-04T00:00:00	8.6	8.5	8.25	8.45	14500
5	2001-01-05T00:00:00	8.45	8.5	8.3	8.45	48000
6	2001-01-08T00:00:00	8.45	8.55	8.45	8.45	9000
7	2001-01-09T00:00:00	8.45	8.15	7.8	8.15	53000
8	2001-01-10T00:00:00	8.15	8.25	7.75	8.15	68500
9	2001-01-11T00:00:00	8.15	8.25	7.75	8.1	72000
10	2001-01-12T00:00:00	8.1	8.05	7.8	7.9	38500
11	2001-01-15T00:00:00	7.9	8.05	8.05	8.05	10000
12	2001-01-16T00:00:00	8.05	8.05	7.95	8	36000
13	2001-01-17T00:00:00	8	8.25	8	8.25	17500
14	2001-01-18T00:00:00	8.25	8.5	8	8.4	61500
15	2001-01-19T00:00:00	8.4	8.25	8.05	8.05	17500
16	2001-01-22T00:00:00	8.05	8.5	8.1	8.35	63500
17	2001-01-23T00:00:00	8.35	8.5	8.4	8.5	34500
18	2001-01-24T00:00:00	8.5	8.35	8.15	8.15	26000
19	2001-01-25T00:00:00	8.15	8.5	8.15	8.3	47000
20	2001-01-26T00:00:00	8.3	8.5	8.25	8.45	36500
21	2001-01-29T00:00:00	8.45	8.75	8.15	8.45	40500
22	2001-01-30T00:00:00	8.45	9.05	8.1	9.05	278500
23	2001-01-31T00:00:00	9.05	9.4	8.5	9.35	214000
24	2001-02-01T00:00:00	9.35	9.5	9.2	9.2	76000
25	2001-02-02T00:00:00	9.2	9.3	9.2	9.2	46000
26	2001-02-06T00:00:00	9.2	9.35	8.65	9.25	60000
27	2001-02-07T00:00:00	9.25	10.4	9.2	10	402000
28	2001-02-08T00:00:00	10	10.4	9.35	10	353000
29	2001-02-09T00:00:00	10	10.55	10	10.25	350000
30	2001-02-12T00:00:00	10.25	10.5	10.15	10.2	321500
31	2001-02-13T00:00:00	10.2	10.35	10.05	10.2	227000
32	2001-02-14T00:00:00	10.2	10.25	10.1	10.15	164000
33	2001-02-15T00:00:00	10.15	10.3	10.1	10.2	117000
34	2001-02-16T00:00:00	10.2	10.4	10.1	10.15	172500
35	2001-02-19T00:00:00	10.15	10.4	10	10	49500
36	2001-02-20T00:00:00	10	10.05	9.85	9.85	43000
37	2001-02-21T00:00:00	9.85	10	9.15	9.6	58500
38	2001-02-22T00:00:00	9.6	9.85	9.3	9.6	43500
39	2001-02-23T00:00:00	9.6	9.55	9	9	66500
40	2001-02-26T00:00:00	9	9.1	8.65	8.8	30000
41	2001-02-27T00:00:00	8.8	9	8.65	9	23000
42	2001-02-28T00:00:00	9	8.85	8.8	8.8	16000
43	2001-03-01T00:00:00	8.8	8.75	8.4	8.45	42500
44	2001-03-02T00:00:00	8.45	8.9	8.35	8.35	38000
45	2001-03-09T00:00:00	8.35	8.5	8.25	8.25	25000
46	2001-03-12T00:00:00	8.25	8.1	8.05	8.05	3000
47	2001-03-13T00:00:00	8.05	8.35	8.15	8.35	24000
48	2001-03-14T00:00:00	8.35	8.25	8.25	8.25	6000
49	2001-03-15T00:00:00	8.25	8.3	8.25	8.3	5000
50	2001-03-16T00:00:00	8.3	8.25	8.25	8.25	500
51	2001-03-19T00:00:00	8.25	8.15	8.15	8.15	500
52	2001-03-20T00:00:00	8.15	8.3	8.25	8.25	4000
53	2001-03-21T00:00:00	8.25	8.25	8.25	8.25	500
54	2001-03-22T00:00:00	8.25	8.25	8.05	8.05	6000
55	2001-03-26T00:00:00	8.05	8.1	8.1	8.1	5000
56	2001-03-27T00:00:00	8.1	8.5	8.1	8.5	10500
57	2001-03-29T00:00:00	8.5	8.2	8.2	8.2	500
58	2001-03-30T00:00:00	8.2	8.05	7.9	7.9	22000
59	2001-04-02T00:00:00	7.9	8.1	8	8	12000
60	2001-04-03T00:00:00	8	8.15	8.15	8.15	1000
61	2001-04-10T00:00:00	8.15	8.15	8.05	8.15	8500
62	2001-04-11T00:00:00	8.15	8.15	8	8.15	2000
63	2001-04-12T00:00:00	8.15	8.1	8.1	8.1	1500
64	2001-04-13T00:00:00	8.1	8.15	8.1	8.1	2500
65	2001-04-16T00:00:00	8.1	8.4	8.25	8.25	3500
66	2001-04-18T00:00:00	8.25	8.4	8.1	8.1	2000
67	2001-04-19T00:00:00	8.1	9	8	8	49000
68	2001-04-20T00:00:00	8	8	7.95	8	3500
69	2001-04-23T00:00:00	8	8.05	7.8	7.8	11000
70	2001-04-24T00:00:00	7.8	8	7.8	8	4500
71	2001-04-25T00:00:00	8	7.8	7.75	7.75	15000
72	2001-04-26T00:00:00	7.75	7.9	7.75	7.9	1000
73	2001-04-27T00:00:00	7.9	7.9	7.8	7.8	8500
74	2001-05-02T00:00:00	7.8	7.8	7.8	7.8	500
75	2001-05-03T00:00:00	7.8	8	7.8	8	10000
76	2001-05-04T00:00:00	8	7.8	7.75	7.75	8000
77	2001-05-07T00:00:00	7.75	7.8	7.65	7.8	2500
78	2001-05-08T00:00:00	7.8	7.85	7.75	7.85	1000
79	2001-05-09T00:00:00	7.85	8	7.9	8	15500
80	2001-05-10T00:00:00	8	7.8	7.7	7.7	2500
81	2001-05-11T00:00:00	7.7	8	7.65	8	13500
82	2001-05-14T00:00:00	8	7.9	7.9	7.9	500
83	2001-05-15T00:00:00	7.9	8	7.85	7.85	8000
84	2001-05-16T00:00:00	7.85	8	7.9	8	20000
85	2001-05-17T00:00:00	8	7.9	7.8	7.9	1500
86	2001-05-18T00:00:00	7.9	7.9	7.65	7.7	11500
87	2001-05-21T00:00:00	7.7	7.9	7.7	7.9	4500
88	2001-05-22T00:00:00	7.9	8.1	7.85	7.85	12500
89	2001-05-23T00:00:00	7.85	7.8	7.55	7.6	192500
90	2001-05-24T00:00:00	7.6	7.75	7.65	7.7	18000
91	2001-05-25T00:00:00	7.7	7.7	7.6	7.6	21000
92	2001-05-28T00:00:00	7.6	7.8	7.7	7.8	18500
93	2001-05-30T00:00:00	7.8	8.1	7.8	8	258500
94	2001-05-31T00:00:00	8	8	7.9	8	32500
95	2001-06-01T00:00:00	8	8	7.8	7.85	88000
96	2001-06-04T00:00:00	7.85	8.15	7.95	8.1	289500
97	2001-06-06T00:00:00	8.1	8.45	8	8	92000
98	2001-06-07T00:00:00	8	8	7.85	7.85	20500
99	2001-06-08T00:00:00	7.85	7.9	7.7	7.7	2471000
100	2001-06-11T00:00:00	7.7	8	7.75	7.95	12500
101	2001-06-12T00:00:00	7.95	8	7.85	7.85	17000
102	2001-06-13T00:00:00	7.85	8.05	7.9	8	143500
103	2001-06-14T00:00:00	8	8.05	7.95	8	66000
104	2001-06-15T00:00:00	8	8.05	7.95	8.05	284000
105	2001-06-18T00:00:00	8.05	8.25	7.9	8	221000
106	2001-06-19T00:00:00	8	8.15	7.8	7.8	140000
107	2001-06-20T00:00:00	7.8	7.85	7.75	7.85	4500
108	2001-06-21T00:00:00	7.85	7.85	7.55	7.6	87000
109	2001-06-22T00:00:00	7.6	7.85	7.6	7.65	18500
110	2001-06-25T00:00:00	7.65	7.7	7.65	7.65	8500
111	2001-06-26T00:00:00	7.65	7.65	7.65	7.65	1500
112	2001-06-27T00:00:00	7.65	7.8	7.75	7.8	1000
113	2001-06-28T00:00:00	7.8	7.75	7.6	7.6	27000
114	2001-06-29T00:00:00	7.6	7.7	7.55	7.55	39000
115	2001-07-03T00:00:00	7.55	7.6	7.45	7.5	17000
116	2001-07-04T00:00:00	7.5	7.65	7.4	7.55	9000
117	2001-07-05T00:00:00	7.55	7.55	7.4	7.4	12500
118	2001-07-06T00:00:00	7.4	7.45	7.1	7.1	47500
119	2001-07-09T00:00:00	7.1	7.5	7.2	7.2	21500
120	2001-07-10T00:00:00	7.2	7.35	7.25	7.3	39000
121	2001-07-11T00:00:00	7.3	7.5	7.25	7.5	76000
122	2001-07-12T00:00:00	7.5	7.95	7.4	7.5	257000
123	2001-07-13T00:00:00	7.5	7.7	7.5	7.55	19000
124	2001-07-17T00:00:00	7.55	7.4	7.4	7.4	2000
125	2001-07-18T00:00:00	7.4	7.4	7.4	7.4	5000
126	2001-07-19T00:00:00	7.4	7.4	7.35	7.35	11500
127	2001-07-20T00:00:00	7.35	7.1	7.05	7.05	3000
128	2001-07-23T00:00:00	7.05	7.05	6.9	6.9	42000
129	2001-07-24T00:00:00	6.9	7.35	7.15	7.35	12000
130	2001-07-27T00:00:00	7.35	7.25	7.2	7.2	1500
131	2001-07-30T00:00:00	7.2	6.85	6.85	6.85	500
132	2001-07-31T00:00:00	6.85	7.35	7	7.25	19000
133	2001-08-01T00:00:00	7.25	7.1	7	7.05	3500
134	2001-08-02T00:00:00	7.05	7.25	7	7.2	8000
135	2001-08-03T00:00:00	7.2	7.35	7.15	7.2	17000
136	2001-08-06T00:00:00	7.2	7.35	7.15	7.35	2500
137	2001-08-07T00:00:00	7.35	7.15	7	7	7500
138	2001-08-08T00:00:00	7	7.05	7	7	4000
139	2001-08-09T00:00:00	7	7.5	7.15	7.15	8000
140	2001-08-10T00:00:00	7.15	7.15	7.05	7.05	5500
141	2001-08-13T00:00:00	7.05	7.4	7.25	7.35	5500
142	2001-08-15T00:00:00	7.35	7.9	7.3	7.5	45500
143	2001-08-16T00:00:00	7.5	7.7	7.5	7.65	13000
144	2001-08-17T00:00:00	7.65	7.5	7.4	7.4	5500
145	2001-08-20T00:00:00	7.4	7.7	7.25	7.4	7000
146	2001-08-21T00:00:00	7.4	7.65	7.35	7.65	112000
147	2001-08-22T00:00:00	7.65	7.7	7.4	7.4	28000
148	2001-08-23T00:00:00	7.4	7.55	7.45	7.55	19500
149	2001-08-24T00:00:00	7.55	7.3	7.3	7.3	500
150	2001-08-27T00:00:00	7.3	7.7	7.35	7.7	7500
151	2001-08-28T00:00:00	7.7	7.7	7.35	7.35	8000
152	2001-08-29T00:00:00	7.35	7.4	7.35	7.4	3500
153	2001-08-30T00:00:00	7.4	7.5	7.45	7.5	6500
154	2001-08-31T00:00:00	7.5	7.55	7.4	7.55	12000
155	2001-09-03T00:00:00	7.55	7.5	7.45	7.5	5000
156	2001-09-04T00:00:00	7.5	7.4	7.3	7.4	8500
157	2001-09-05T00:00:00	7.4	7.4	7.3	7.3	10000
158	2001-09-06T00:00:00	7.3	7.55	7.45	7.55	65500
159	2001-09-07T00:00:00	7.55	7.5	7.5	7.5	8500
160	2001-09-10T00:00:00	7.5	7.55	7.5	7.55	14000
161	2001-09-11T00:00:00	7.55	7.55	7.25	7.25	14500
162	2001-09-12T00:00:00	7.25	7.25	7.25	7.25	500
163	2001-09-13T00:00:00	7.25	7.85	7.1	7.1	10000
164	2001-09-14T00:00:00	7.1	6.95	6.5	6.5	7500
165	2001-09-24T00:00:00	6.5	6.6	6.2	6.25	18500
166	2001-09-25T00:00:00	6.25	6.5	5.95	6.5	24500
167	2001-09-26T00:00:00	6.5	6.8	6.5	6.5	12500
168	2001-09-27T00:00:00	6.5	6.4	6.4	6.4	500
169	2001-09-28T00:00:00	6.4	6.55	6.4	6.55	4000
170	2001-10-01T00:00:00	6.55	6.4	6.35	6.4	9000
171	2001-10-02T00:00:00	6.4	6.25	6.2	6.2	5000
172	2001-10-03T00:00:00	6.2	6.25	6.25	6.25	500
173	2001-10-04T00:00:00	6.25	6.4	6.4	6.4	6500
174	2001-10-05T00:00:00	6.4	6.8	6.7	6.8	19000
175	2001-10-09T00:00:00	6.8	7.25	6.6	6.85	6500
176	2001-10-10T00:00:00	6.85	7	6.7	6.7	9500
177	2001-10-11T00:00:00	6.7	6.7	6.65	6.65	7500
178	2001-10-12T00:00:00	6.65	6.95	6.65	6.95	3500
179	2001-10-15T00:00:00	6.95	7.25	7	7	15000
180	2001-10-16T00:00:00	7	6.95	6.7	6.85	17000
181	2001-10-17T00:00:00	6.85	6.9	6.55	6.8	26500
182	2001-10-18T00:00:00	6.8	6.75	6.7	6.7	18500
183	2001-10-19T00:00:00	6.7	6.85	6.7	6.85	16000
184	2001-10-22T00:00:00	6.85	7.45	7	7.3	33000
185	2001-10-23T00:00:00	7.3	7.75	7.1	7.5	42500
186	2001-10-24T00:00:00	7.5	7.5	7.25	7.25	13000
187	2001-10-25T00:00:00	7.25	7.25	7	7.1	13500
188	2001-10-26T00:00:00	7.1	7.5	7.25	7.4	52500
189	2001-10-29T00:00:00	7.4	9	7.5	8.5	3167000
190	2001-10-30T00:00:00	8.5	8.8	8.2	8.2	174500
191	2001-10-31T00:00:00	8.2	8.5	8.2	8.4	71000
192	2001-11-01T00:00:00	8.4	8.6	8	8	427500
193	2001-11-02T00:00:00	8	8.25	8.05	8.2	36500
194	2001-11-05T00:00:00	8.2	8.4	8.05	8.05	13500
195	2001-11-06T00:00:00	8.05	8.2	8.05	8.2	14500
196	2001-11-07T00:00:00	8.2	8.3	8.1	8.25	14500
197	2001-11-08T00:00:00	8.25	8.3	8.1	8.3	73000
198	2001-11-12T00:00:00	8.3	8.6	8.25	8.25	15000
199	2001-11-13T00:00:00	8.25	8.25	8.1	8.1	17500
200	2001-11-14T00:00:00	8.1	8.3	8.15	8.3	32500
201	2001-11-15T00:00:00	8.3	8.4	8.3	8.4	15500
202	2001-11-16T00:00:00	8.4	8.4	8.3	8.4	6000
203	2001-11-19T00:00:00	8.4	8.45	8.15	8.15	16500
204	2001-11-20T00:00:00	8.15	8.45	8.15	8.45	12000
205	2001-11-21T00:00:00	8.45	8.25	8.25	8.25	1000
206	2001-11-22T00:00:00	8.25	8.45	8.25	8.25	10000
207	2001-11-24T00:00:00	7.25	8	7.4	7.5	10500
208	2001-11-26T00:00:00	7.5	7.5	7.45	7.5	8500
209	2001-11-27T00:00:00	7.5	7.5	7.45	7.5	6500
210	2001-11-28T00:00:00	7.5	7.6	7.55	7.6	4000
211	2001-11-29T00:00:00	7.6	7.6	7.55	7.6	4000
212	2001-12-01T00:00:00	7.6	7.5	7.5	7.5	4000
213	2001-12-03T00:00:00	7.5	7.35	7.2	7.2	5500
214	2001-12-04T00:00:00	7.2	7.35	7.25	7.35	2000
215	2001-12-05T00:00:00	7.35	7.35	7.15	7.35	31500
216	2001-12-06T00:00:00	7.35	7.4	7.35	7.4	8000
217	2001-12-10T00:00:00	7.4	7.4	7.4	7.4	1000
218	2001-12-12T00:00:00	7.4	7.5	7.5	7.5	2000
219	2001-12-15T00:00:00	7.5	7.5	7.4	7.4	12000
220	2001-12-20T00:00:00	7.4	7.5	7.5	7.5	6500
221	2001-12-24T00:00:00	7.5	7.45	7.25	7.25	34500
222	2001-12-26T00:00:00	7.25	7.45	7.25	7.25	17000
223	2001-12-27T00:00:00	7.25	7	7	7	9500
224	2001-12-28T00:00:00	7	7.15	7	7	2000
225	2001-12-31T00:00:00	7	7.95	7.1	7.95	35000
226	2002-01-01T00:00:00	7.95	7.75	7.5	7.65	7500
227	2002-01-02T00:00:00	7.65	7.6	7.55	7.55	6000
228	2002-01-03T00:00:00	7.55	7.6	7.6	7.6	9500
229	2002-01-04T00:00:00	7.6	7.6	7.55	7.55	2500
230	2002-01-07T00:00:00	7.55	7.8	7.6	7.8	6500
231	2002-01-09T00:00:00	7.8	7.5	7.5	7.5	4000
232	2002-01-10T00:00:00	7.5	7.6	7.5	7.6	3500
233	2002-01-11T00:00:00	7.6	7.5	7.5	7.5	5500
234	2002-01-14T00:00:00	7.5	7.8	7.7	7.8	4000
235	2002-01-15T00:00:00	7.8	7.85	7.8	7.8	8500
236	2002-01-16T00:00:00	7.8	7.85	7.75	7.75	4500
237	2002-01-17T00:00:00	7.75	8.5	7.8	8.5	216500
238	2002-01-18T00:00:00	8.5	8.5	8.25	8.25	45500
239	2002-01-21T00:00:00	8.25	8.95	8.5	8.5	45500
240	2002-01-22T00:00:00	8.5	8.75	8.5	8.6	46000
241	2002-01-23T00:00:00	8.6	9	8.5	9	1052500
242	2002-01-24T00:00:00	9	9.5	9.05	9.05	158000
243	2002-01-25T00:00:00	9.05	9.5	9	9.25	99000
244	2002-01-28T00:00:00	9.25	9.7	9.3	9.35	32000
245	2002-01-29T00:00:00	9.35	9.6	9.35	9.6	101000
246	2002-01-30T00:00:00	9.6	10	9.65	9.7	55000
247	2002-01-31T00:00:00	9.7	9.8	9.6	9.65	152000
248	2002-02-01T00:00:00	9.65	11	9.75	9.9	158500
249	2002-02-04T00:00:00	9.9	10.3	10	10.15	331000
250	2002-02-06T00:00:00	10.15	10.35	9.8	10	753500
251	2002-02-07T00:00:00	10	10.4	9.8	10.25	36500
252	2002-02-08T00:00:00	10.25	11.4	10.2	11	487500
253	2002-02-11T00:00:00	11	12	10.75	11.9	3005500
254	2002-02-12T00:00:00	11.9	12.5	11.55	11.55	1684500
255	2002-02-13T00:00:00	11.55	11.75	10.6	10.85	263000
256	2002-02-14T00:00:00	10.85	11.25	10.8	11.05	218000
257	2002-02-15T00:00:00	11.05	11.1	10.75	10.75	139500
258	2002-02-18T00:00:00	10.75	10.85	10.5	10.6	191500
259	2002-02-19T00:00:00	10.6	11	10.6	10.9	128500
260	2002-02-20T00:00:00	10.9	11.2	10.55	10.6	203000
261	2002-02-21T00:00:00	10.6	11	10.75	10.75	30500
262	2002-02-26T00:00:00	10.75	11	10.6	10.6	241000
263	2002-02-27T00:00:00	10.6	10.8	10.3	10.55	208000
264	2002-02-28T00:00:00	10.55	10.5	10.15	10.2	70000
265	2002-03-01T00:00:00	10.2	10.35	10.1	10.2	28000
266	2002-03-04T00:00:00	10.2	10.15	9.95	10	16500
267	2002-03-05T00:00:00	10	10.2	10	10	37000
268	2002-03-06T00:00:00	10	10.9	10.05	10.85	198500
269	2002-03-07T00:00:00	10.85	11.05	10.6	10.6	223500
270	2002-03-08T00:00:00	10.6	10.7	10.3	10.3	66000
271	2002-03-11T00:00:00	10.3	10.7	10.5	10.5	79000
272	2002-03-12T00:00:00	10.5	11.5	10.45	11	858000
273	2002-03-13T00:00:00	11	12.5	10.9	12	2754000
274	2002-03-14T00:00:00	12	13.05	12.1	12.95	2488500
275	2002-03-15T00:00:00	12.95	13	12.15	12.3	819500
276	2002-03-18T00:00:00	12.3	12.5	11.65	11.65	413500
277	2002-03-19T00:00:00	11.65	12.65	11.75	12.5	658500
278	2002-03-20T00:00:00	12.5	13.05	12.5	12.5	1279500
279	2002-03-21T00:00:00	12.5	12.9	12.55	12.75	543000
280	2002-03-22T00:00:00	12.75	12.95	12.45	12.75	458000
281	2002-03-26T00:00:00	12.75	12.9	12.4	12.6	2077500
282	2002-03-27T00:00:00	12.6	12.7	11.85	11.9	286500
283	2002-03-28T00:00:00	11.9	12.25	11.85	12.15	175500
284	2002-03-29T00:00:00	12.15	12.3	12.05	12.25	96500
285	2002-04-01T00:00:00	12.25	12.25	11.9	11.9	104500
286	2002-04-02T00:00:00	11.9	12.2	11.9	12	86000
287	2002-04-03T00:00:00	12	12.35	11.75	12.35	374500
288	2002-04-04T00:00:00	12.35	12.6	12	12.1	308500
289	2002-04-05T00:00:00	12.1	12.1	11.75	12.1	183500
290	2002-04-08T00:00:00	12.1	12.65	12.1	12.25	1141500
291	2002-04-09T00:00:00	12.25	13.1	12.45	12.9	1574000
292	2002-04-10T00:00:00	12.9	13.15	12.3	12.45	851000
293	2002-04-11T00:00:00	12.45	12.7	11.9	12	1036500
294	2002-04-12T00:00:00	12	12.25	11.9	12.1	220500
295	2002-04-15T00:00:00	12.1	12.2	11.85	12.1	219000
296	2002-04-16T00:00:00	12.1	12.15	11.8	11.85	137500
297	2002-04-17T00:00:00	11.85	13.05	11.9	12.65	3522500
298	2002-04-18T00:00:00	12.65	12.8	12.45	12.45	711000
299	2002-04-19T00:00:00	12.45	12.6	12.35	12.35	636000
300	2002-04-22T00:00:00	12.35	12.5	12.3	12.4	77500
301	2002-04-23T00:00:00	12.4	12.65	12.1	12.3	101500
302	2002-04-24T00:00:00	12.3	12.5	12.25	12.35	114500
303	2002-04-25T00:00:00	12.35	12.55	11.9	12	185000
304	2002-04-26T00:00:00	12	12.1	11.9	11.95	170500
305	2002-04-29T00:00:00	11.95	12.35	12.1	12.35	140000
306	2002-04-30T00:00:00	12.35	12.35	12.15	12.15	73500
307	2002-05-02T00:00:00	12.15	12.3	12.1	12.15	58000
308	2002-05-03T00:00:00	12.15	12.55	12.15	12.5	357500
309	2002-05-06T00:00:00	12.5	12.65	12.35	12.5	982500
310	2002-05-07T00:00:00	12.5	12.5	12.2	12.3	542500
311	2002-05-08T00:00:00	12.3	12	11.7	11.7	174500
312	2002-05-09T00:00:00	11.7	12.1	11.65	12	52500
313	2002-05-10T00:00:00	12	12	11.6	11.7	54000
314	2002-05-13T00:00:00	11.7	11.75	11.4	11.65	70500
315	2002-05-14T00:00:00	11.65	11.65	11.45	11.55	80000
316	2002-05-15T00:00:00	11.55	11.6	11.25	11.6	52000
317	2002-05-16T00:00:00	11.6	11.9	11.65	11.8	88500
318	2002-05-17T00:00:00	11.8	11.5	11.05	11.2	148000
319	2002-05-20T00:00:00	11.2	10.25	9.7	9.7	115500
320	2002-05-21T00:00:00	9.7	10	9	9	249500
321	2002-05-22T00:00:00	9	9.35	8.75	8.75	125000
322	2002-05-24T00:00:00	8.75	10.25	9.25	10.25	441000
323	2002-05-27T00:00:00	10.25	11.05	10.25	10.65	219500
324	2002-05-28T00:00:00	10.65	10.2	10.15	10.15	3000
325	2002-05-29T00:00:00	10.15	10.75	10.2	10.75	120000
326	2002-05-30T00:00:00	10.75	10.6	10.25	10.25	97500
327	2002-05-31T00:00:00	10.25	10.25	10	10.25	23000
328	2002-06-03T00:00:00	10.25	10.2	10	10	34000
329	2002-06-04T00:00:00	10	10.4	9.9	10.15	64000
330	2002-06-05T00:00:00	10.15	10.7	10.3	10.7	55000
331	2002-06-06T00:00:00	10.7	10.85	10.45	10.5	162500
332	2002-06-07T00:00:00	10.5	10.55	10.35	10.45	60500
333	2002-06-10T00:00:00	10.45	11.4	10.75	11.35	233000
334	2002-06-11T00:00:00	11.35	11.6	11.1	11.6	150000
335	2002-06-12T00:00:00	11.6	11.6	11.2	11.35	24500
336	2002-06-13T00:00:00	11.35	11.4	11.15	11.4	35000
337	2002-06-14T00:00:00	11.4	11.5	11.1	11.35	129000
338	2002-06-17T00:00:00	11.35	11.5	10.85	10.85	71500
339	2002-06-18T00:00:00	10.85	11	10.8	11	17000
340	2002-06-19T00:00:00	11	10.8	10.75	10.75	10000
341	2002-06-20T00:00:00	10.75	11.4	10.75	11.1	2628000
342	2002-06-21T00:00:00	11.1	11.2	10.8	10.9	42000
343	2002-06-24T00:00:00	10.9	10.85	10.7	10.75	39000
344	2002-06-25T00:00:00	10.75	10.9	10.75	10.75	34000
345	2002-06-26T00:00:00	10.75	11.1	10.8	10.85	21500
346	2002-06-27T00:00:00	10.85	10.85	10.65	10.8	48500
347	2002-06-28T00:00:00	10.8	11.25	10.7	11.25	55500
348	2002-07-01T00:00:00	11.25	11.05	10.85	11	42000
349	2002-07-02T00:00:00	11	11.3	11.15	11.2	46500
350	2002-07-03T00:00:00	11.2	11.45	11.05	11.05	31500
351	2002-07-04T00:00:00	11.05	11.15	11.05	11.1	5000
352	2002-07-05T00:00:00	11.1	11	10.95	10.95	7500
353	2002-07-08T00:00:00	10.95	11.05	10.75	10.75	24500
354	2002-07-09T00:00:00	10.75	10.85	10.75	10.85	8000
355	2002-07-10T00:00:00	10.85	10.95	10.75	10.8	15500
356	2002-07-11T00:00:00	10.8	10.75	10.65	10.75	15000
357	2002-07-12T00:00:00	10.75	10.75	10.65	10.75	5000
358	2002-07-15T00:00:00	10.75	10.4	10.25	10.35	22500
359	2002-07-16T00:00:00	10.35	10.7	10.4	10.6	9500
360	2002-07-17T00:00:00	10.6	10.75	10.55	10.75	24500
361	2002-07-18T00:00:00	10.75	10.6	10.4	10.5	46000
362	2002-07-19T00:00:00	10.5	10.7	10.5	10.65	35500
363	2002-07-22T00:00:00	10.65	10.65	10.55	10.6	14000
364	2002-07-23T00:00:00	10.6	10.65	10.55	10.55	9000
365	2002-07-24T00:00:00	10.55	10.65	10.5	10.5	16500
366	2002-07-25T00:00:00	10.5	10.65	10.55	10.55	26000
367	2002-07-26T00:00:00	10.55	10.5	10.35	10.35	7500
368	2002-07-29T00:00:00	10.35	10.65	10.4	10.65	3500
369	2002-07-30T00:00:00	10.65	10.6	10.4	10.4	12500
370	2002-07-31T00:00:00	10.4	10.6	10.4	10.6	15500
371	2002-08-01T00:00:00	10.6	10.5	10.25	10.25	37000
372	2002-08-02T00:00:00	10.25	10.4	10.25	10.3	38500
373	2002-08-05T00:00:00	10.3	10.25	10.2	10.25	4000
374	2002-08-06T00:00:00	10.25	10.35	10.25	10.25	11000
375	2002-08-07T00:00:00	10.25	10.4	10.3	10.4	14000
376	2002-08-08T00:00:00	10.4	10.5	10.4	10.5	7500
377	2002-08-09T00:00:00	10.5	10.5	10.35	10.45	32000
378	2002-08-12T00:00:00	10.45	11.3	10.55	11	241500
379	2002-08-13T00:00:00	11	11.25	10.65	10.75	255500
380	2002-08-15T00:00:00	10.75	10.9	10.65	10.65	24000
381	2002-08-16T00:00:00	10.65	10.6	10.45	10.6	22500
382	2002-08-19T00:00:00	10.6	10.95	10.7	10.75	161500
383	2002-08-20T00:00:00	10.75	11.25	10.8	11.1	155000
384	2002-08-21T00:00:00	11.1	11.2	10.9	10.9	73500
385	2002-08-22T00:00:00	10.9	11.15	10.9	11	68000
386	2002-08-23T00:00:00	11	11.25	11	11	126500
387	2002-08-26T00:00:00	11	11	10.65	10.65	42000
388	2002-08-27T00:00:00	10.65	10.9	10.45	10.6	129000
389	2002-08-28T00:00:00	10.6	10.9	10.55	10.7	67500
390	2002-08-29T00:00:00	10.7	10.65	10.55	10.55	41000
391	2002-08-30T00:00:00	10.55	10.8	10.55	10.7	46500
392	2002-09-02T00:00:00	10.7	10.8	10.5	10.5	49000
393	2002-09-03T00:00:00	10.5	10.65	10.55	10.65	30000
394	2002-09-04T00:00:00	10.65	10.65	10.55	10.55	11500
395	2002-09-05T00:00:00	10.55	10.7	10.5	10.7	46000
396	2002-09-06T00:00:00	10.7	10.8	10.55	10.7	82500
397	2002-09-09T00:00:00	10.7	10.65	10.6	10.6	39000
398	2002-09-10T00:00:00	10.6	10.65	10.45	10.55	55500
399	2002-09-11T00:00:00	10.55	10.55	10.45	10.5	29000
400	2002-09-12T00:00:00	10.5	10.6	10.5	10.55	31000
401	2002-09-13T00:00:00	10.55	10.55	10.4	10.5	16000
402	2002-09-16T00:00:00	10.5	11.2	10.5	10.6	40500
403	2002-09-17T00:00:00	10.6	10.7	10.5	10.5	38500
404	2002-09-18T00:00:00	10.5	10.65	10.55	10.6	11500
405	2002-09-19T00:00:00	10.6	10.7	10.55	10.6	16000
406	2002-09-20T00:00:00	10.6	10.65	10.55	10.6	30500
407	2002-09-23T00:00:00	10.6	10.8	10.75	10.8	23500
408	2002-09-24T00:00:00	10.8	11	10.8	10.85	56500
409	2002-09-25T00:00:00	10.85	10.95	10.75	10.75	39000
410	2002-09-26T00:00:00	10.75	10.95	10.65	10.9	38000
411	2002-09-27T00:00:00	10.9	11.6	10.85	11.3	571000
412	2002-09-30T00:00:00	11.3	11.6	11.3	11.4	351500
413	2002-10-01T00:00:00	11.4	11.5	11.15	11.3	303000
414	2002-10-02T00:00:00	11.3	11.4	11.2	11.2	162500
415	2002-10-03T00:00:00	11.2	11.35	10.95	10.95	205500
416	2002-10-04T00:00:00	10.95	11.5	11	11.5	427500
417	2002-10-07T00:00:00	11.5	12	11.4	11.5	823000
418	2002-10-08T00:00:00	11.5	11.85	11.5	11.55	690000
419	2002-10-09T00:00:00	11.55	11.7	11.2	11.3	828000
420	2002-10-11T00:00:00	11.3	11.25	10.8	10.85	211500
421	2002-10-14T00:00:00	10.85	10.9	10.6	10.9	213000
422	2002-10-15T00:00:00	10.9	11.4	10.9	11.2	350000
423	2002-10-16T00:00:00	11.2	11.35	11.1	11.25	437500
424	2002-10-17T00:00:00	11.25	11.5	11.2	11.3	483500
425	2002-10-18T00:00:00	11.3	12.05	11.25	11.85	1605500
426	2002-10-21T00:00:00	11.85	12.1	11.8	11.9	669500
427	2002-10-22T00:00:00	11.9	12	11.8	11.95	389000
428	2002-10-23T00:00:00	11.95	12.75	12.05	12.45	1693000
429	2002-10-24T00:00:00	12.45	13.6	12.4	13.5	4564500
430	2002-10-25T00:00:00	13.5	13.6	12.8	13	1769000
431	2002-10-28T00:00:00	13	13.35	13	13.3	1365500
432	2002-10-29T00:00:00	13.3	13.5	13.05	13.3	1140500
433	2002-10-30T00:00:00	13.3	13.5	13.2	13.3	818000
434	2002-10-31T00:00:00	13.3	13.4	13	13.3	486500
435	2002-11-01T00:00:00	13.3	13.45	13.15	13.3	343000
436	2002-11-04T00:00:00	13.3	13.2	12.5	12.6	402500
437	2002-11-05T00:00:00	12.6	13.15	12.6	12.95	698500
438	2002-11-06T00:00:00	12.95	13	12.6	12.6	54000
439	2002-11-07T00:00:00	12.6	12.75	12.55	12.7	24500
440	2002-11-08T00:00:00	12.7	12.6	12.05	12.5	25500
441	2002-11-11T00:00:00	12.5	12.65	12.25	12.6	137000
442	2002-11-12T00:00:00	12.6	12.75	12.5	12.75	212000
443	2002-11-13T00:00:00	12.75	13.2	12.7	13	421000
444	2002-11-14T00:00:00	13	13.4	13.1	13.3	995500
445	2002-11-15T00:00:00	13.3	13.4	13.1	13.3	257500
446	2002-11-18T00:00:00	13.3	14.6	13.2	14.25	2597500
447	2002-11-19T00:00:00	14.25	14.5	14.25	14.3	817500
448	2002-11-20T00:00:00	14.3	14.55	14.1	14.35	333000
449	2002-11-21T00:00:00	14.35	14.4	14	14.25	259000
450	2002-11-22T00:00:00	14.25	14.45	13.95	14.15	72000
451	2002-11-25T00:00:00	14.15	14.15	14	14	27000
452	2002-11-26T00:00:00	14	14.05	14	14	80500
453	2002-11-27T00:00:00	14	13.85	13.45	13.45	148500
454	2002-11-28T00:00:00	13.45	13.3	12.6	13.2	394000
455	2002-11-29T00:00:00	13.2	13.45	13.1	13.3	762000
456	2002-12-02T00:00:00	13.3	13.55	13.05	13.3	322000
457	2002-12-04T00:00:00	13.3	13.85	13.2	13.85	273000
458	2002-12-09T00:00:00	13.85	14.1	13.6	14.05	241000
459	2002-12-10T00:00:00	14.05	14.25	13.9	14	491500
460	2002-12-11T00:00:00	14	14.2	13.85	13.95	232000
461	2002-12-12T00:00:00	13.95	14.05	13.85	14	169500
462	2002-12-13T00:00:00	14	14.95	14	14.85	1097000
463	2002-12-16T00:00:00	14.85	15.1	14.65	15	670500
464	2002-12-17T00:00:00	15	15.05	14.5	14.7	377500
465	2002-12-18T00:00:00	14.7	15.1	14.25	15.1	606500
466	2002-12-19T00:00:00	15.1	15.2	14.8	14.85	343500
467	2002-12-20T00:00:00	14.85	15	14.65	14.7	186500
468	2002-12-23T00:00:00	14.7	14.95	14.45	14.45	39000
469	2002-12-24T00:00:00	14.45	14.95	14.6	14.95	183000
470	2002-12-26T00:00:00	14.95	15	14.4	14.75	337000
471	2002-12-27T00:00:00	14.75	15.15	14.5	15	552000
472	2002-12-30T00:00:00	15	15	14.75	14.75	774000
473	2002-12-31T00:00:00	14.75	14.75	14.45	14.5	439500
474	2003-01-01T00:00:00	14.5	14.5	14.35	14.35	111000
475	2003-01-02T00:00:00	14.35	14.55	14.3	14.4	300000
476	2003-01-03T00:00:00	14.4	14.8	14.5	14.6	185000
477	2003-01-06T00:00:00	14.6	15	14.45	15	443000
478	2003-01-07T00:00:00	15	15.2	14.8	14.95	450500
479	2003-01-08T00:00:00	14.95	14.9	14.6	14.7	120500
480	2003-01-09T00:00:00	14.7	14.85	14.55	14.85	102500
481	2003-01-10T00:00:00	14.85	15.6	14.85	15.45	1524500
482	2003-01-13T00:00:00	15.45	15.7	15.25	15.3	372500
483	2003-01-14T00:00:00	15.3	15.6	15	15.25	798000
484	2003-01-15T00:00:00	15.25	15.85	15.2	15.65	932500
485	2003-01-16T00:00:00	15.65	15.75	15.4	15.6	290000
486	2003-01-17T00:00:00	15.6	15.7	15.25	15.4	246500
487	2003-01-20T00:00:00	15.4	15.4	15	15	106000
488	2003-01-21T00:00:00	15	15.4	14	14	446500
489	2003-01-22T00:00:00	14	14.65	14.05	14.3	259000
490	2003-01-23T00:00:00	14.3	14.4	13.7	13.7	118000
491	2003-01-24T00:00:00	13.7	14	13	13.45	202000
492	2003-01-27T00:00:00	13.45	14.35	13.45	14.3	193000
493	2003-01-28T00:00:00	14.3	14.3	13.65	13.75	238500
494	2003-01-29T00:00:00	13.75	14.05	13.5	13.8	118500
495	2003-01-30T00:00:00	13.8	14.2	13.75	13.75	79500
496	2003-01-31T00:00:00	13.75	13.75	13.6	13.6	41500
497	2003-02-03T00:00:00	13.6	13.5	12.6	13	176000
498	2003-02-04T00:00:00	13	13.5	13	13.15	94500
499	2003-02-06T00:00:00	13.15	13.3	13	13.05	29000
500	2003-02-07T00:00:00	13.05	13.35	13.1	13.2	6000
501	2003-02-10T00:00:00	13.2	13.1	12.9	12.95	125000
502	2003-02-17T00:00:00	12.95	13.75	13.2	13.75	74000
503	2003-02-18T00:00:00	13.75	13.9	13.5	13.75	128000
504	2003-02-19T00:00:00	13.75	13.85	13.7	13.85	59500
505	2003-02-20T00:00:00	13.85	14.5	13.6	14.05	915500
506	2003-02-21T00:00:00	14.05	14.25	13.85	13.9	458500
507	2003-02-24T00:00:00	13.9	14.1	13.55	13.55	497000
508	2003-02-25T00:00:00	13.55	13.7	13.5	13.65	129500
509	2003-02-26T00:00:00	13.65	13.7	13.25	13.45	140500
510	2003-02-27T00:00:00	13.45	13.5	13.3	13.4	39500
511	2003-02-28T00:00:00	13.4	13.6	13.25	13.55	165500
512	2003-03-03T00:00:00	13.55	14	13.5	13.8	248000
513	2003-03-04T00:00:00	13.8	13.75	13.6	13.65	106000
514	2003-03-05T00:00:00	13.65	13.9	13.6	13.9	434000
515	2003-03-06T00:00:00	13.9	14.1	13.7	13.75	358500
516	2003-03-07T00:00:00	13.75	14	13.9	13.9	24000
517	2003-03-10T00:00:00	13.9	14	13.7	14	24000
518	2003-03-11T00:00:00	14	14.25	13.95	14.15	72000
519	2003-03-12T00:00:00	14.15	14.6	14.2	14.55	215500
520	2003-03-17T00:00:00	12.85	12.7	12.3	12.3	46000
521	2003-03-18T00:00:00	12.3	12.6	12.3	12.5	68000
522	2003-03-19T00:00:00	12.5	12.75	12.5	12.65	106500
523	2003-03-20T00:00:00	12.65	12.75	12.3	12.6	34500
524	2003-03-21T00:00:00	12.6	12.95	12.6	12.85	91500
525	2003-03-24T00:00:00	12.85	12.9	12.6	12.8	63000
526	2003-03-25T00:00:00	12.8	12.85	12.6	12.85	18000
527	2003-03-26T00:00:00	12.85	13.25	12.75	13.05	121500
528	2003-03-27T00:00:00	13.05	13.3	13.05	13.3	95500
529	2003-03-28T00:00:00	13.3	13.75	13.1	13.6	703000
530	2003-03-31T00:00:00	13.6	13.65	13.15	13.6	211500
531	2003-04-01T00:00:00	13.6	13.6	13.3	13.45	131000
532	2003-04-02T00:00:00	13.45	13.8	13.5	13.65	349500
533	2003-04-03T00:00:00	13.65	13.75	13.5	13.75	70500
534	2003-04-04T00:00:00	13.75	13.9	13.75	13.9	142500
535	2003-04-07T00:00:00	13.9	15.05	13.95	15	1134000
536	2003-04-08T00:00:00	15	16.25	14.9	16.1	2796000
537	2003-04-09T00:00:00	16.1	17.6	16.5	17.6	3174500
538	2003-04-10T00:00:00	17.6	18.35	17.7	18	1246000
539	2003-04-11T00:00:00	18	18.2	17.8	18.1	1258000
540	2003-04-14T00:00:00	18.1	18.2	17.4	17.6	3277500
541	2003-04-15T00:00:00	17.6	18.05	17.45	18	749500
542	2003-04-16T00:00:00	18	18.2	17.7	18.1	1051500
543	2003-04-17T00:00:00	18.1	19	18.2	18.5	2193500
544	2003-04-18T00:00:00	18.5	18.65	18.2	18.5	594000
545	2003-04-21T00:00:00	18.5	18.8	18.25	18.5	374500
546	2003-04-22T00:00:00	18.5	18.65	17.5	17.95	590500
547	2003-04-23T00:00:00	17.95	18.6	17.8	18	923500
548	2003-04-24T00:00:00	18	18	17.15	17.2	312500
549	2003-04-25T00:00:00	17.2	17.5	16.9	17.35	244500
550	2003-04-28T00:00:00	17.35	17.6	16.9	16.9	311000
551	2003-04-29T00:00:00	16.9	17.15	16.85	17	1196000
552	2003-04-30T00:00:00	17	17.15	16.95	17.05	515500
553	2003-05-02T00:00:00	17.05	17.2	16.9	17	656000
554	2003-05-05T00:00:00	17	17.25	17	17	570500
555	2003-05-06T00:00:00	17	17.75	17	17.25	912000
556	2003-05-07T00:00:00	17.25	17.65	16.9	17	332500
557	2003-05-08T00:00:00	17	17.25	16.95	16.95	309000
558	2003-05-09T00:00:00	16.95	17.1	16.95	16.95	255000
559	2003-05-12T00:00:00	16.95	17.25	16.85	17.2	300500
560	2003-05-13T00:00:00	17.2	17.45	16.95	17	461000
561	2003-05-14T00:00:00	17	17.25	17	17	157500
562	2003-05-16T00:00:00	17	17.25	17	17	538500
563	2003-05-19T00:00:00	17	17.35	17.1	17.2	343000
564	2003-05-20T00:00:00	17.2	17.3	16.75	16.75	318500
565	2003-05-21T00:00:00	16.75	17.25	16.8	17	435000
566	2003-05-22T00:00:00	17	17.85	17.15	17.8	866000
567	2003-05-23T00:00:00	17.8	18.15	17.55	17.95	958000
568	2003-05-26T00:00:00	17.95	18.1	17.7	17.8	652500
569	2003-05-27T00:00:00	17.8	17.8	17.3	17.75	463000
570	2003-05-28T00:00:00	17.75	18.5	17.6	18	2460500
571	2003-05-29T00:00:00	18	18.3	17.8	18.2	558500
572	2003-05-30T00:00:00	18.2	18.25	17.75	17.8	159500
573	2003-06-02T00:00:00	17.8	17.9	17.55	17.7	216500
574	2003-06-03T00:00:00	17.7	18.1	17.5	17.95	261000
575	2003-06-04T00:00:00	17.95	19.05	18	18.8	1434000
576	2003-06-05T00:00:00	18.8	19.45	18.7	18.7	1401500
577	2003-06-06T00:00:00	18.7	19.05	18.7	18.9	586000
578	2003-06-09T00:00:00	18.9	20.25	18.85	20	3798500
579	2003-06-10T00:00:00	20	20.3	19	19.5	1290500
580	2003-06-11T00:00:00	19.5	21	19.55	21	4704500
581	2003-06-12T00:00:00	21	22.55	21.55	21.6	6733000
582	2003-06-13T00:00:00	21.6	22.1	21.35	21.35	2802000
583	2003-06-16T00:00:00	21.35	21.8	20.85	20.95	893500
584	2003-06-17T00:00:00	20.95	21.2	20.8	20.9	511000
585	2003-06-18T00:00:00	20.9	21.2	20.8	20.85	632500
586	2003-06-19T00:00:00	20.85	21.05	20.3	20.5	1544500
587	2003-06-20T00:00:00	20.5	20.95	20.55	20.55	819000
588	2003-06-23T00:00:00	20.55	21.8	20.5	21.5	2130500
589	2003-06-24T00:00:00	21.5	21.9	21.1	21.35	610500
590	2003-06-25T00:00:00	21.35	21.9	21.4	21.8	1185500
591	2003-06-26T00:00:00	21.8	22.35	21.35	22.1	1300500
592	2003-06-27T00:00:00	22.1	22.75	21.85	22.5	4660000
593	2003-06-30T00:00:00	22.5	23.85	22.75	23.55	9273500
594	2003-07-01T00:00:00	23.55	24.2	23.4	23.45	3984000
595	2003-07-02T00:00:00	23.45	24.5	23.6	24.15	6485000
596	2003-07-03T00:00:00	24.15	25.25	24.4	24.9	13662500
597	2003-07-04T00:00:00	24.9	25.25	24	24	3341500
598	2003-07-07T00:00:00	24	24.4	22.9	23.45	2074000
599	2003-07-08T00:00:00	23.45	23.95	23.4	23.55	1044500
600	2003-07-09T00:00:00	23.55	24.2	23.65	24.1	2100500
601	2003-07-10T00:00:00	24.1	24.4	24.05	24.25	1715500
602	2003-07-11T00:00:00	24.25	24.65	24.05	24.2	1117000
603	2003-07-14T00:00:00	24.2	24.5	24	24.4	1013000
604	2003-07-15T00:00:00	24.4	24.5	23.2	23.65	1460500
605	2003-07-16T00:00:00	23.65	25.4	23.25	25.4	8815000
606	2003-07-17T00:00:00	25.4	27.3	26.1	27.1	11560000
607	2003-07-18T00:00:00	27.1	28.2	27.2	27.5	3818500
608	2003-07-21T00:00:00	27.5	28	27.3	27.35	1326000
609	2003-07-22T00:00:00	27.35	27.85	26	26.95	1937000
610	2003-07-23T00:00:00	26.95	27.5	26.55	27.25	1196000
611	2003-07-24T00:00:00	27.25	27.75	27.2	27.4	887000
612	2003-07-25T00:00:00	27.4	28.5	27.35	28.1	1427500
613	2003-07-28T00:00:00	28.1	28.75	28	28.45	2806500
614	2003-07-29T00:00:00	28.45	28.55	28.1	28.35	977000
615	2003-07-30T00:00:00	28.35	28.75	28.35	28.55	1747500
616	2003-07-31T00:00:00	28.55	29.7	28.7	28.9	5101500
617	2003-08-01T00:00:00	28.9	30	28.65	29.1	7002500
618	2003-08-04T00:00:00	29.1	31.25	29.5	31.25	7065000
619	2003-08-05T00:00:00	31.25	33.45	31.75	32.35	4720000
620	2003-08-06T00:00:00	32.35	33.25	32.5	32.75	2806500
621	2003-08-07T00:00:00	32.75	33.15	32.15	32.25	1466500
622	2003-08-08T00:00:00	32.25	32.7	31.8	32.2	1835000
623	2003-08-11T00:00:00	32.2	34.6	31.9	34.6	5417500
624	2003-08-12T00:00:00	34.6	37.15	34.25	36.65	4568500
625	2003-08-13T00:00:00	36.65	37	34.85	34.85	1549000
626	2003-08-15T00:00:00	34.85	35.1	33.15	33.35	1203500
627	2003-08-18T00:00:00	33.35	35.3	33	35.2	1415000
628	2003-08-19T00:00:00	35.2	36.85	35.55	36.25	527000
629	2003-08-20T00:00:00	36.25	36.75	36.05	36.6	649000
630	2003-08-21T00:00:00	36.6	37.4	36.5	37	789000
631	2003-08-22T00:00:00	37	37.5	36.7	37.1	383000
632	2003-08-25T00:00:00	37.1	38.5	36.5	37.5	1197000
633	2003-08-26T00:00:00	35	35.6	33.25	33.35	489500
634	2003-08-27T00:00:00	33.35	34.5	33.45	33.5	618000
635	2003-08-28T00:00:00	33.5	35	33.5	34.7	773500
636	2003-08-29T00:00:00	34.7	35.65	34.15	34.7	414500
637	2003-09-01T00:00:00	34.7	35.15	33.8	34	313500
638	2003-09-02T00:00:00	34	34.95	34	34.85	871000
639	2003-09-03T00:00:00	34.85	35.3	34.6	34.85	387000
640	2003-09-04T00:00:00	34.85	35	34	34.1	397500
641	2003-09-05T00:00:00	34.1	34.2	33.45	33.5	362500
642	2003-09-08T00:00:00	33.5	34.9	34.05	34.25	447000
643	2003-09-09T00:00:00	34.25	34.5	34	34.25	340000
644	2003-09-10T00:00:00	34.25	34.75	34.25	34.3	487500
645	2003-09-11T00:00:00	34.3	36.85	34.5	36.85	4423000
646	2003-09-12T00:00:00	36.85	39.6	38	39.6	4537500
647	2003-09-15T00:00:00	39.6	42.55	42.55	42.55	1853000
648	2003-09-16T00:00:00	42.55	45.7	40.45	40.75	7399000
649	2003-09-17T00:00:00	40.75	43.45	40.25	41.5	4767000
650	2003-09-18T00:00:00	41.5	44.45	41.9	44.35	11110500
651	2003-09-19T00:00:00	44.35	44.25	42.15	42.25	5106000
652	2003-09-22T00:00:00	42.25	42.25	40.15	40.15	2620000
653	2003-09-23T00:00:00	40.15	40.9	38.15	39.8	4251000
654	2003-09-24T00:00:00	39.8	40.95	37.85	39.5	1709500
655	2003-09-25T00:00:00	39.5	40.65	38.85	40.6	2468000
656	2003-09-26T00:00:00	40.6	40.85	38.6	39	1755000
657	2003-09-29T00:00:00	39	38.4	37.05	37.05	454000
658	2003-09-30T00:00:00	37.05	36	35.2	35.2	941500
659	2003-10-01T00:00:00	35.2	36.35	34.35	35.5	631000
660	2003-10-02T00:00:00	35.5	38	35.1	37.9	1700500
661	2003-10-03T00:00:00	37.9	38.35	37	37.95	1915500
662	2003-10-06T00:00:00	37.95	40.65	38	40.35	5546000
663	2003-10-07T00:00:00	40.35	42	39.6	40.2	8539000
664	2003-10-08T00:00:00	40.2	41.6	39.9	39.95	3252000
665	2003-10-09T00:00:00	39.95	40.4	38	38.25	1415000
666	2003-10-10T00:00:00	38.25	40.25	36.8	39.95	6050500
667	2003-10-13T00:00:00	39.95	40.5	38.55	39.45	2045500
668	2003-10-14T00:00:00	39.45	38.4	37.5	37.5	580500
669	2003-10-15T00:00:00	37.5	37.5	35.65	37.5	2030000
670	2003-10-16T00:00:00	37.5	38.7	36.5	38	1944000
671	2003-10-17T00:00:00	38	38.45	36.2	36.65	624000
672	2003-10-20T00:00:00	36.65	37.1	35.15	36.6	364500
673	2003-10-21T00:00:00	36.6	38.3	36.65	37.4	1384500
674	2003-10-22T00:00:00	37.4	37.5	35.8	37	675000
675	2003-10-23T00:00:00	37	37	35.15	35.15	823500
676	2003-10-24T00:00:00	35.15	35	33.4	35	778500
677	2003-10-27T00:00:00	35	35.6	33.6	34.8	404000
678	2003-10-28T00:00:00	34.8	35.2	34.55	35.05	389000
679	2003-10-29T00:00:00	35.05	35.5	33.3	33.3	803000
680	2003-10-30T00:00:00	33.3	33.05	31.65	31.65	290000
681	2003-10-31T00:00:00	31.65	30.55	30.1	30.1	93000
682	2003-11-03T00:00:00	30.1	29.25	28.6	28.6	1422500
683	2003-11-04T00:00:00	28.6	29.45	28	28.85	701500
684	2003-11-05T00:00:00	28.85	29.15	27.45	27.45	295500
685	2003-11-06T00:00:00	27.45	26.9	26.1	26.1	477500
686	2003-11-07T00:00:00	26.1	27.8	24.85	26.4	747000
687	2003-11-10T00:00:00	26.4	26.9	26.1	26.5	126500
688	2003-11-11T00:00:00	26.5	28.45	28	28.45	585500
689	2003-11-12T00:00:00	28.45	30.55	29.8	30.55	943500
690	2003-11-13T00:00:00	30.55	32.8	31.1	31.1	1329500
691	2003-11-14T00:00:00	31.1	31.75	30.5	31.2	172000
692	2003-11-17T00:00:00	31.2	32.5	31.6	31.75	555500
693	2003-11-18T00:00:00	31.75	32	30.8	31.55	265500
694	2003-11-19T00:00:00	31.55	31.75	30.15	30.25	391500
695	2003-11-20T00:00:00	30.25	30.9	30.15	30.25	357500
696	2003-11-21T00:00:00	30.25	31.5	30.4	30.95	725500
697	2003-11-24T00:00:00	30.95	32.1	31.05	32.1	633500
698	2003-11-25T00:00:00	32.1	32.25	31.5	31.6	312500
699	2003-12-01T00:00:00	31.6	33.7	32.2	33.5	1556000
700	2003-12-02T00:00:00	33.5	34.2	33.1	33.5	1156500
701	2003-12-03T00:00:00	33.5	34.4	33.25	34	1783500
702	2003-12-04T00:00:00	34	34.25	33.55	33.9	379000
703	2003-12-05T00:00:00	33.9	34.2	32.3	33.4	328000
704	2003-12-08T00:00:00	33.4	34	33.6	33.6	227500
705	2003-12-09T00:00:00	33.6	34	32.75	33.35	164000
706	2003-12-10T00:00:00	33.35	33.9	32.75	32.8	204500
707	2003-12-11T00:00:00	32.8	33	31.5	31.5	220000
708	2003-12-12T00:00:00	31.5	32.5	31.15	32.1	268000
709	2003-12-15T00:00:00	32.1	32.9	31.5	32.25	154500
710	2003-12-16T00:00:00	32.25	32.6	31.85	32.5	275500
711	2003-12-17T00:00:00	32.5	34.1	32.7	32.75	1277000
712	2003-12-18T00:00:00	32.75	33.35	32.55	33.35	236500
713	2003-12-19T00:00:00	33.35	33.8	33	33.8	208000
714	2003-12-22T00:00:00	33.8	34.6	33.6	34.3	896000
715	2003-12-23T00:00:00	34.3	34.55	33.9	34.25	348000
716	2003-12-24T00:00:00	34.25	34.75	34.1	34.5	370500
717	2003-12-26T00:00:00	34.5	34.25	32.8	34.2	128500
718	2003-12-29T00:00:00	34.2	36.75	34.5	36.75	2710000
719	2003-12-30T00:00:00	36.75	38.25	35.6	35.8	1473000
720	2003-12-31T00:00:00	35.8	36.55	35.8	36	368500
721	2004-01-01T00:00:00	36	36.55	35.9	36	353000
722	2004-01-02T00:00:00	36	36.35	35.5	35.7	159500
723	2004-01-05T00:00:00	35.7	36.45	35.6	35.8	192500
724	2004-01-06T00:00:00	35.8	35.8	34.9	35.8	209000
725	2004-01-07T00:00:00	35.8	36.3	35.9	36.25	419500
726	2004-01-08T00:00:00	36.25	36.5	35.85	36.1	210500
727	2004-01-09T00:00:00	36.1	36.7	36.05	36.3	243000
728	2004-01-12T00:00:00	36.3	37	36.4	36.5	243000
729	2004-01-13T00:00:00	36.5	36.55	36.05	36.2	99500
730	2004-01-14T00:00:00	36.2	36.8	36.3	36.65	284000
731	2004-01-15T00:00:00	36.65	37.35	36.3	37.05	529500
732	2004-01-16T00:00:00	37.05	38	37	37.95	785000
733	2004-01-19T00:00:00	37.95	38.15	37.75	38	393000
734	2004-01-20T00:00:00	38	38.1	37.4	38	248500
735	2004-01-21T00:00:00	38	38.4	37.7	38.25	521000
736	2004-01-22T00:00:00	38.25	38.85	38.35	38.85	426000
737	2004-01-23T00:00:00	38.85	39.15	38.5	38.75	555500
738	2004-01-26T00:00:00	38.75	38.75	37.5	37.65	196000
739	2004-01-27T00:00:00	37.65	38	37.45	37.9	311000
740	2004-01-28T00:00:00	37.9	38.2	37.5	38.05	348000
741	2004-01-29T00:00:00	38.05	39	38.3	38.35	541500
742	2004-01-30T00:00:00	38.35	38.8	37.8	38.35	302000
743	2004-02-06T00:00:00	38.35	38.9	38.25	38.6	189000
744	2004-02-09T00:00:00	38.6	38.75	38	38.25	312000
745	2004-02-10T00:00:00	38.25	38.7	37.8	38.3	465000
746	2004-02-11T00:00:00	38.3	39	38	38.5	1080500
747	2004-02-12T00:00:00	38.5	38.3	37	38	253500
748	2004-02-13T00:00:00	38	38.25	37	38.25	250500
749	2004-02-16T00:00:00	38.25	38.95	38.25	38.35	1287000
750	2004-02-17T00:00:00	38.35	38.7	38	38.1	1239000
751	2004-02-18T00:00:00	38.1	38.25	37.25	38.1	135000
752	2004-02-19T00:00:00	38.1	38.6	38	38	768500
753	2004-02-20T00:00:00	38	38.5	37.75	38.2	300500
754	2004-02-23T00:00:00	38.2	38.25	36.8	36.8	204500
755	2004-02-24T00:00:00	36.8	37.5	35	36.85	316000
756	2004-02-25T00:00:00	36.85	39.6	36	37.3	4829000
757	2004-02-26T00:00:00	37.3	38	37.1	37.2	813000
758	2004-02-27T00:00:00	37.2	37.7	37.05	37.55	657500
759	2004-03-03T00:00:00	37.55	37.95	37.45	37.85	707500
760	2004-03-04T00:00:00	37.85	38.1	37.55	38.05	336500
761	2004-03-05T00:00:00	38.05	38.5	37.8	38.5	547000
762	2004-03-08T00:00:00	38.5	39.25	38.55	38.9	986000
763	2004-03-09T00:00:00	38.9	39.25	38.6	38.95	852000
764	2004-03-10T00:00:00	38.95	39.15	38.7	38.85	519500
765	2004-03-11T00:00:00	38.85	39.1	38.5	38.85	787500
766	2004-03-12T00:00:00	38.85	39	38.75	38.85	439000
767	2004-03-15T00:00:00	38.85	39.4	38.95	39.35	725500
768	2004-03-16T00:00:00	39.35	39.6	39.1	39.15	585000
769	2004-03-17T00:00:00	39.15	39.5	39.2	39.5	497000
770	2004-03-18T00:00:00	39.5	40	39.45	39.8	851000
771	2004-03-19T00:00:00	39.8	40.25	39.8	40.2	1226500
772	2004-03-22T00:00:00	34.73	35.7	35.1	35.2	361000
773	2004-03-24T00:00:00	35.2	35.4	34.3	34.55	342000
774	2004-03-25T00:00:00	34.55	34.75	34.2	34.65	336000
775	2004-03-26T00:00:00	34.65	34.75	34.4	34.5	332000
776	2004-03-29T00:00:00	34.5	35.3	34.4	34.65	210000
777	2004-03-30T00:00:00	34.65	35	34.5	34.7	371500
778	2004-03-31T00:00:00	34.7	34.95	34.55	34.95	361000
779	2004-04-01T00:00:00	34.95	36.1	35	36.05	1532500
780	2004-04-02T00:00:00	36.05	37.25	36.3	37.25	1503500
781	2004-04-05T00:00:00	37.25	39.15	37.45	39	998500
782	2004-04-06T00:00:00	39	40.1	39	40	1627500
783	2004-04-07T00:00:00	40	41	40.15	40.5	1548500
784	2004-04-08T00:00:00	40.5	40.8	40.1	40.5	994000
785	2004-04-09T00:00:00	40.5	40.7	39.2	40.65	1972000
786	2004-04-12T00:00:00	40.65	41.55	40.85	41.45	2747500
787	2004-04-13T00:00:00	41.45	41.75	40.5	40.95	1757000
788	2004-04-14T00:00:00	40.95	41.2	40	40.35	1071000
789	2004-04-15T00:00:00	40.35	40.95	40.1	40.5	833500
790	2004-04-16T00:00:00	40.5	40.95	40.15	40.55	880500
791	2004-04-19T00:00:00	40.55	41.4	38.75	38.8	1136500
792	2004-04-20T00:00:00	38.8	38.5	37.4	38	294000
793	2004-04-21T00:00:00	38	38	36.1	36.25	843500
794	2004-04-22T00:00:00	36.25	37.5	35.05	37.4	421500
795	2004-04-23T00:00:00	37.4	37.9	36.5	37	305500
796	2004-04-26T00:00:00	37	37	36	36.8	157500
797	2004-04-27T00:00:00	36.8	37.4	36	36.5	145000
798	2004-04-28T00:00:00	36.5	36.6	35.55	35.95	293000
799	2004-04-29T00:00:00	35.95	35.95	34.5	35.5	121500
800	2004-04-30T00:00:00	35.5	38	34.8	38	189500
801	2004-05-04T00:00:00	38	38.15	37.15	37.95	594500
802	2004-05-05T00:00:00	37.95	38.35	37.45	37.5	436500
803	2004-05-06T00:00:00	37.5	39.35	37.5	39	4152500
804	2004-05-07T00:00:00	39	39.95	38.5	39.25	3867000
805	2004-05-10T00:00:00	39.25	39.7	38.8	39	1441500
806	2004-05-11T00:00:00	39	39	38.25	38.6	337500
807	2004-05-12T00:00:00	38.6	38.95	37.8	38.4	1778500
808	2004-05-13T00:00:00	38.4	38.5	37.5	38.05	573500
809	2004-05-14T00:00:00	38.05	39.15	37.9	38.7	827500
810	2004-05-17T00:00:00	38.7	39.1	37.65	37.95	650000
811	2004-05-18T00:00:00	37.95	39.1	37.75	38.6	1592000
812	2004-05-19T00:00:00	38.6	39.65	38.5	39.25	1931000
813	2004-05-20T00:00:00	39.25	39.7	38.6	39	986500
814	2004-05-21T00:00:00	39	39.2	38.3	38.5	406500
815	2004-05-24T00:00:00	38.5	38.7	37.6	37.6	450000
816	2004-05-25T00:00:00	37.6	38.1	37.3	37.85	132500
817	2004-05-26T00:00:00	37.85	38.05	37.4	37.75	246000
818	2004-05-27T00:00:00	37.75	37.7	36.9	37.25	276000
819	2004-05-28T00:00:00	37.25	37.95	37.05	37.3	323000
820	2004-05-31T00:00:00	37.3	37.8	36.55	36.9	319000
821	2004-06-01T00:00:00	36.9	37	36.05	37	236000
822	2004-06-02T00:00:00	37	36.95	36.5	36.5	283000
823	2004-06-03T00:00:00	36.5	36.85	34.7	34.7	696000
824	2004-06-04T00:00:00	34.7	35	33.05	34.5	385500
825	2004-06-07T00:00:00	34.5	35.2	34.65	35	232000
826	2004-06-08T00:00:00	35	35.7	34.9	35.25	877000
827	2004-06-09T00:00:00	35.25	36.25	35.15	35.9	805000
828	2004-06-10T00:00:00	35.9	35.7	34.8	34.8	593500
829	2004-06-11T00:00:00	34.8	36.25	35	36.1	1419000
830	2004-06-14T00:00:00	36.1	34.6	34.3	34.3	215500
831	2004-06-15T00:00:00	34.3	35	33.9	34.35	922000
832	2004-06-16T00:00:00	34.35	34.6	34	34.3	250000
833	2004-06-17T00:00:00	34.3	34.5	34.05	34.45	148000
834	2004-06-18T00:00:00	34.45	35	33.55	34.7	394500
835	2004-06-21T00:00:00	34.7	35.1	33	33	831000
836	2004-06-22T00:00:00	33	33.75	32.25	32.9	347500
837	2004-06-23T00:00:00	32.9	33.45	31.3	32.45	379500
838	2004-06-24T00:00:00	32.45	33.95	32.05	33.9	749000
839	2004-06-25T00:00:00	33.9	34.2	33.4	34	228500
840	2004-06-28T00:00:00	34	36	34.15	36	414000
841	2004-06-29T00:00:00	36	36.5	35.05	35.9	215000
842	2004-06-30T00:00:00	35.9	36	35.45	35.75	272500
843	2004-07-01T00:00:00	35.75	36.3	35.6	36	615000
844	2004-07-02T00:00:00	36	37	36.1	36.95	1184500
845	2004-07-05T00:00:00	36.95	37.8	37	37.4	2259500
846	2004-07-06T00:00:00	37.4	38.5	37.5	37.55	2414500
847	2004-07-07T00:00:00	37.55	37.9	37	37.4	980000
848	2004-07-08T00:00:00	37.4	37.85	37.2	37.5	990500
849	2004-07-09T00:00:00	37.5	38.4	37.3	38.15	3095500
850	2004-07-12T00:00:00	38.15	39.15	38.05	38.35	2787000
851	2004-07-13T00:00:00	38.35	38.5	37.9	38.25	518500
852	2004-07-14T00:00:00	38.25	39.75	38.25	38.4	5892000
853	2004-07-15T00:00:00	38.4	38.75	37.9	38.25	1506000
854	2004-07-16T00:00:00	38.25	38.5	36.85	37.2	987500
855	2004-07-19T00:00:00	37.2	37.5	37	37.2	333000
856	2004-07-20T00:00:00	37.2	37.35	36	36.8	260500
857	2004-07-21T00:00:00	36.8	37.65	36.8	37.3	1059000
858	2004-07-22T00:00:00	37.3	37.7	37	37.25	735500
859	2004-07-23T00:00:00	37.25	37.2	36.6	37	269500
860	2004-07-26T00:00:00	37	36.65	35.4	36	487000
861	2004-07-27T00:00:00	36	36.15	35	35.75	567500
862	2004-07-28T00:00:00	35.75	36.4	35.5	36.2	447500
863	2004-07-29T00:00:00	36.2	36.4	35.9	35.9	588500
864	2004-07-30T00:00:00	35.9	36.35	35.25	35.9	288500
865	2004-08-02T00:00:00	35.9	36.5	35.3	36	1006000
866	2004-08-03T00:00:00	36	36.4	35.9	36	594000
867	2004-08-04T00:00:00	36	36.45	36	36.25	709000
868	2004-08-05T00:00:00	36.25	36.6	36.2	36.5	755000
869	2004-08-06T00:00:00	36.5	37.25	36.5	37	1571500
870	2004-08-09T00:00:00	37	37.35	36.85	37.2	743500
871	2004-08-10T00:00:00	37.2	37.4	36.55	36.7	388500
872	2004-08-11T00:00:00	36.7	37.1	36.4	36.75	207000
873	2004-08-12T00:00:00	36.75	36.9	36.25	36.25	226500
874	2004-08-13T00:00:00	36.25	37	36.15	36.15	114000
875	2004-08-16T00:00:00	36.15	36.2	35.2	35.7	386000
876	2004-08-17T00:00:00	35.7	36.5	34.75	36.4	96000
877	2004-08-18T00:00:00	36.4	36.75	36.35	36.65	144500
878	2004-08-19T00:00:00	36.65	36.85	36.1	36.55	98000
879	2004-08-20T00:00:00	36.55	36.95	36.25	36.9	89500
880	2004-08-23T00:00:00	36.9	37.4	36.7	37.15	137500
881	2004-08-24T00:00:00	35.15	35.4	34	34.35	214000
882	2004-08-25T00:00:00	34.35	34.5	33.85	34	76500
883	2004-08-26T00:00:00	34	34.35	34.05	34.15	154500
884	2004-08-27T00:00:00	34.15	34.4	34	34.35	135000
885	2004-08-30T00:00:00	34.35	34.6	33.55	33.65	111500
886	2004-08-31T00:00:00	33.65	33.8	33.05	33.8	160500
887	2004-09-01T00:00:00	33.8	34	33.2	33.6	172000
888	2004-09-02T00:00:00	33.6	33.4	33.1	33.25	111000
889	2004-09-03T00:00:00	33.25	33.5	32.3	32.75	77000
890	2004-09-06T00:00:00	32.75	32.3	31.15	31.2	219500
891	2004-09-07T00:00:00	31.2	31.55	29.7	30.45	472500
892	2004-09-08T00:00:00	30.45	31.4	30.45	31.25	346500
893	2004-09-09T00:00:00	31.25	31.2	30.6	30.9	170000
894	2004-09-10T00:00:00	30.9	30.95	30.3	30.9	89500
895	2004-09-13T00:00:00	30.9	31.4	30.1	30.5	89000
896	2004-09-14T00:00:00	30.5	30.6	29.6	30.5	303000
897	2004-09-15T00:00:00	30.5	30.6	29.25	29.7	313500
898	2004-09-16T00:00:00	29.7	30.3	29.5	30.3	204000
899	2004-09-17T00:00:00	30.3	30.5	29.1	30.1	409000
900	2004-09-20T00:00:00	30.1	30.4	30	30.2	135000
901	2004-09-21T00:00:00	30.2	30.35	29.5	29.7	168500
902	2004-09-22T00:00:00	29.7	29.35	28.35	28.6	232500
903	2004-09-23T00:00:00	28.6	29	28.5	28.9	177500
904	2004-09-24T00:00:00	28.9	29.6	28.9	29.6	208500
905	2004-09-27T00:00:00	29.6	30.45	29.7	30.3	353500
906	2004-09-28T00:00:00	30.3	30.95	30.25	30.55	291500
907	2004-09-29T00:00:00	30.55	30.65	29.9	30.5	136500
908	2004-09-30T00:00:00	30.5	30.9	30.45	30.65	306000
909	2004-10-01T00:00:00	30.65	30.75	30.25	30.75	268500
910	2004-10-04T00:00:00	30.75	32.05	30.7	31.75	1145000
911	2004-10-05T00:00:00	31.75	32	31.1	31.35	270000
912	2004-10-06T00:00:00	31.35	32.35	31.35	32.2	513000
913	2004-10-07T00:00:00	32.2	32.65	31.8	32.65	672000
914	2004-10-08T00:00:00	32.65	34.4	32.4	33.8	1610500
915	2004-10-11T00:00:00	33.8	34	33.6	34	568000
916	2004-10-12T00:00:00	34	34.45	33.9	34.35	771500
917	2004-10-13T00:00:00	34.35	34.7	33.9	34.1	705000
918	2004-10-14T00:00:00	34.1	34.45	33.75	33.75	289000
919	2004-10-15T00:00:00	33.75	34	33.1	33.25	178000
920	2004-10-18T00:00:00	33.25	33.45	32.6	32.9	148000
921	2004-10-19T00:00:00	32.9	33.5	32.25	33.25	70000
922	2004-10-20T00:00:00	33.25	33.6	32.5	32.85	201500
923	2004-10-21T00:00:00	32.85	32.75	32.2	32.5	135000
924	2004-10-22T00:00:00	32.5	32.7	31.75	32.05	222000
925	2004-10-25T00:00:00	32.05	32.5	32.1	32.25	137000
926	2004-10-26T00:00:00	32.25	32.45	31.25	31.5	201500
927	2004-10-27T00:00:00	31.5	31.7	31	31.4	97500
928	2004-10-28T00:00:00	31.4	31.4	30	30.5	126000
929	2004-10-29T00:00:00	30.5	30.75	30.05	30.45	58500
930	2004-11-01T00:00:00	30.45	30.5	29.8	30	245000
931	2004-11-02T00:00:00	30	30.6	30	30.6	132000
932	2004-11-03T00:00:00	30.6	31.35	30.6	31	357000
933	2004-11-04T00:00:00	31	31.4	30.7	30.95	175000
934	2004-11-05T00:00:00	30.95	31	30.6	30.95	93500
935	2004-11-08T00:00:00	30.95	31.2	30.8	30.9	75000
936	2004-11-10T00:00:00	30.9	32.4	31	32.05	358000
937	2004-11-12T00:00:00	32.05	32.9	32.15	32.3	148000
938	2004-11-18T00:00:00	32.3	33.25	32.5	32.95	729500
939	2004-11-19T00:00:00	32.95	33	32.5	32.85	251000
940	2004-11-22T00:00:00	32.85	32.8	32.3	32.6	101000
941	2004-11-23T00:00:00	32.6	32.8	32.4	32.6	397000
942	2004-11-24T00:00:00	32.6	32.8	32.45	32.65	202500
943	2004-11-25T00:00:00	32.65	32.65	32.3	32.55	206500
944	2004-11-26T00:00:00	32.55	33	32.5	33	383000
945	2004-11-29T00:00:00	33	33.2	32.6	32.75	137000
946	2004-11-30T00:00:00	32.75	33.2	32.55	32.9	515500
947	2004-12-01T00:00:00	32.9	33	32.7	32.85	170000
948	2004-12-02T00:00:00	32.85	33	32.5	32.7	241500
949	2004-12-03T00:00:00	32.7	32.85	32.55	32.85	263000
950	2004-12-06T00:00:00	32.85	34.9	32.85	34.4	2236000
951	2004-12-07T00:00:00	34.4	35.7	34.5	35.15	2678000
952	2004-12-08T00:00:00	35.15	35.5	34.9	34.9	1661000
953	2004-12-09T00:00:00	34.9	35.55	35.15	35.4	1319500
954	2004-12-10T00:00:00	35.4	35.5	34.4	34.5	1106500
955	2004-12-13T00:00:00	34.5	35.15	34.75	34.95	445500
956	2004-12-14T00:00:00	34.95	35	34.6	34.9	238000
957	2004-12-15T00:00:00	34.9	35.45	34.85	35.4	1089000
958	2004-12-16T00:00:00	35.4	35.75	35.1	35.5	901500
959	2004-12-17T00:00:00	35.5	35.7	35	35.3	170500
960	2004-12-20T00:00:00	35.3	35.4	34.8	35.15	179000
961	2004-12-21T00:00:00	35.15	35.15	34.9	35.05	171500
962	2004-12-22T00:00:00	35.05	35.45	35	35.4	801000
963	2004-12-23T00:00:00	35.4	36.35	35.25	36.1	6532500
964	2004-12-24T00:00:00	36.1	38.35	36.3	37.55	10659500
965	2004-12-27T00:00:00	37.55	38.85	37.65	38.3	6786500
966	2004-12-28T00:00:00	38.3	39.3	38.1	38.9	3321500
967	2004-12-29T00:00:00	38.9	39.85	38.85	39.6	5506000
968	2004-12-30T00:00:00	39.6	41.1	39.5	40.55	9066500
969	2004-12-31T00:00:00	40.55	43.55	40.25	43.5	14154500
970	2005-01-03T00:00:00	43.5	45	43	43.35	5174500
971	2005-01-04T00:00:00	43.35	43.9	42.75	43.4	1030500
972	2005-01-05T00:00:00	43.4	43.75	42.15	42.5	1919500
973	2005-01-06T00:00:00	42.5	44.65	42.5	44.45	3125500
974	2005-01-07T00:00:00	44.45	46.9	43.25	45	8692000
975	2005-01-10T00:00:00	45	47.2	45.7	47	2500000
976	2005-01-11T00:00:00	47	48.25	46.5	47.4	2355000
977	2005-01-12T00:00:00	47.4	48	45.9	46	1041000
978	2005-01-13T00:00:00	46	47	43.7	43.7	1099000
979	2005-01-14T00:00:00	43.7	45.2	43.3	45.2	926500
980	2005-01-17T00:00:00	45.2	47	45.5	46.25	2318500
981	2005-01-18T00:00:00	46.25	46.7	45.1	46.1	639000
982	2005-01-19T00:00:00	46.1	46.5	45.85	46.5	300500
983	2005-01-24T00:00:00	46.5	47.1	45.7	45.95	400000
984	2005-01-25T00:00:00	45.95	46.9	45.5	45.95	223500
985	2005-01-26T00:00:00	45.95	46.9	45.1	45.5	698000
986	2005-01-27T00:00:00	45.5	46.25	44.8	44.95	351000
987	2005-01-28T00:00:00	44.95	44.5	42.75	42.95	846000
988	2005-01-31T00:00:00	42.95	44	42	42.9	300000
989	2005-02-01T00:00:00	42.9	45	42.9	44.8	1294500
990	2005-02-02T00:00:00	44.8	45.7	44.5	44.9	1094500
991	2005-02-03T00:00:00	44.9	46.05	45	46	1415500
992	2005-02-04T00:00:00	46	47.45	46.4	46.5	1943500
993	2005-02-07T00:00:00	46.5	47.75	46.5	47.4	1370500
994	2005-02-08T00:00:00	47.4	47.85	46.55	47.2	701500
995	2005-02-09T00:00:00	47.2	47.25	46.4	47.2	330000
996	2005-02-10T00:00:00	47.2	49.15	46.8	48.85	3707500
997	2005-02-11T00:00:00	48.85	50.3	48	50	6247000
998	2005-02-14T00:00:00	50	52.75	50.6	52.45	4526000
999	2005-02-15T00:00:00	52.45	54	52.5	54	5147000
1000	2005-02-16T00:00:00	54	55	53.5	53.9	1212500
1001	2005-02-17T00:00:00	53.9	54.9	53.85	54.4	2460000
1002	2005-02-18T00:00:00	54.4	54.8	53.35	54.45	741000
1003	2005-02-21T00:00:00	54.45	54.8	53.2	54.4	1626500
1004	2005-02-22T00:00:00	54.4	57.25	53.25	57	4479000
1005	2005-02-23T00:00:00	57	59.8	57.5	58.4	3755000
1006	2005-02-24T00:00:00	58.4	60	57.25	58.65	3977500
1007	2005-02-25T00:00:00	58.65	58.7	57.5	58.3	1717500
1008	2005-02-28T00:00:00	58.3	60.6	57.5	59.7	3181000
1009	2005-03-01T00:00:00	59.7	60.5	59.4	60.2	766500
1010	2005-03-02T00:00:00	60.2	61.5	59.9	60	5992500
1011	2005-03-03T00:00:00	60	61	59.5	60.7	1869500
1012	2005-03-04T00:00:00	60.7	63.8	61.3	62.9	3743500
1013	2005-03-07T00:00:00	62.9	63.5	62.9	63.05	1342000
1014	2005-03-08T00:00:00	63.05	67.75	63	67.75	4383500
1015	2005-03-09T00:00:00	67.75	70	67.75	68	4944000
1016	2005-03-10T00:00:00	68	69.85	66	66	1989500
1017	2005-03-11T00:00:00	66	67	65.25	65.6	2381000
1018	2005-03-14T00:00:00	65.6	66.5	64.55	66.2	460500
1019	2005-03-15T00:00:00	66.2	67.4	64.6	66.25	351000
1020	2005-03-16T00:00:00	66.25	68.5	63.3	64.5	1393000
1021	2005-03-17T00:00:00	64.5	65.4	61.45	61.95	1262000
1022	2005-03-18T00:00:00	61.95	64.1	60	61.8	255500
1023	2005-03-21T00:00:00	61.8	62.5	58.75	58.75	541000
1024	2005-03-22T00:00:00	51.14	49.1	48.6	48.6	211500
1025	2005-03-24T00:00:00	48.6	48	46.2	46.5	320500
1026	2005-03-25T00:00:00	46.5	45	44.2	44.2	171500
1027	2005-03-28T00:00:00	44.2	45	42	42	349000
1028	2005-03-29T00:00:00	42	45.15	39.9	45.1	571500
1029	2005-03-30T00:00:00	45.1	48.45	48	48.45	277000
1030	2005-03-31T00:00:00	48.45	51.85	46.05	46.1	1106500
1031	2005-04-01T00:00:00	46.1	49.5	45	48.35	221500
1032	2005-04-04T00:00:00	48.35	51	49	50.5	342500
1033	2005-04-05T00:00:00	50.5	51.35	48.6	49.5	439500
1034	2005-04-06T00:00:00	49.5	50	47.4	47.4	202500
1035	2005-04-07T00:00:00	47.4	48.8	47	48	94000
1036	2005-04-08T00:00:00	48	49.45	47.95	49.45	100500
1037	2005-04-11T00:00:00	49.45	50	47	47	208500
1038	2005-04-12T00:00:00	47	46	44.65	44.65	306500
1039	2005-04-13T00:00:00	44.65	47.95	42.8	47.95	501500
1040	2005-04-14T00:00:00	47.95	49.95	47	49.4	1409500
1041	2005-04-15T00:00:00	49.4	53.1	48.55	53.1	3438000
1042	2005-04-18T00:00:00	53.1	54.1	51	51	3525000
1043	2005-04-19T00:00:00	51	53.9	50	51.5	1003500
1044	2005-04-20T00:00:00	51.5	53.5	49	52.4	2542500
1045	2005-04-21T00:00:00	52.4	53.5	51	51.1	1073500
1046	2005-04-25T00:00:00	51.1	52	49.2	49.4	412000
1047	2005-04-26T00:00:00	49.4	51.45	49	51	316000
1048	2005-04-27T00:00:00	51	52	50.5	51.25	784000
1049	2005-04-28T00:00:00	51.25	51.3	50.15	50.25	186000
1050	2005-04-29T00:00:00	50.25	50.5	49.05	49.6	144000
1051	2005-05-02T00:00:00	49.6	50	47.5	47.6	197500
1052	2005-05-03T00:00:00	47.6	48.75	47	47.6	415000
1053	2005-05-04T00:00:00	47.6	48.95	47.5	47.8	196500
1054	2005-05-05T00:00:00	47.8	49.15	47.6	49.15	254000
1055	2005-05-06T00:00:00	49.15	49.8	48.6	49	1532000
1056	2005-05-09T00:00:00	49	50.85	48.75	50.85	691500
1057	2005-05-10T00:00:00	50.85	51.25	49.75	49.85	286000
1058	2005-05-11T00:00:00	49.85	50.2	49.4	50.2	320000
1059	2005-05-12T00:00:00	50.2	50.4	48.9	48.9	148000
1060	2005-05-13T00:00:00	48.9	49.5	48.55	49	210500
1061	2005-05-16T00:00:00	49	49.35	47.8	48	284000
1062	2005-05-17T00:00:00	48	48.25	47.1	47.85	200500
1063	2005-05-18T00:00:00	47.85	48	46.75	47	245500
1064	2005-05-19T00:00:00	47	47.1	46.2	46.5	462500
1065	2005-05-20T00:00:00	46.5	46.5	45.3	45.5	135500
1066	2005-05-23T00:00:00	45.5	44.1	43.25	43.5	151500
1067	2005-05-24T00:00:00	43.5	45.5	41.5	43.7	337500
1068	2005-05-25T00:00:00	43.7	44.2	42.5	42.9	205000
1069	2005-05-26T00:00:00	42.9	43	41.5	41.8	220500
1070	2005-05-27T00:00:00	41.8	41.8	40	40.5	222500
1071	2005-05-30T00:00:00	40.5	42.5	40.25	42.5	190000
1072	2005-05-31T00:00:00	42.5	44.6	42.5	44.6	1317500
1073	2005-06-01T00:00:00	44.6	46.8	45.55	46.8	799500
1074	2005-06-02T00:00:00	46.8	49.1	47.75	49.1	2075500
1075	2005-06-03T00:00:00	49.1	49.5	46.8	48	407000
1076	2005-06-06T00:00:00	48	48.9	45.6	47.4	357500
1077	2005-06-07T00:00:00	47.4	49.5	48.5	48.6	1214500
1078	2005-06-08T00:00:00	48.6	48.9	47.1	47.25	258500
1079	2005-06-09T00:00:00	47.25	48	47	47.05	167000
1080	2005-06-10T00:00:00	47.05	47.8	46.5	47.25	148500
1081	2005-06-13T00:00:00	47.25	48.2	47.7	47.75	148000
1082	2005-06-14T00:00:00	47.75	48	47.1	47.25	96500
1083	2005-06-15T00:00:00	47.25	49.6	47.25	49.4	2032000
1084	2005-06-16T00:00:00	49.4	50.5	48.25	49.25	1668000
1085	2005-06-17T00:00:00	49.25	50.25	49	49.5	1680500
1086	2005-06-20T00:00:00	49.5	51.95	51	51.8	2093500
1087	2005-06-21T00:00:00	51.8	52	50	50.15	461500
1088	2005-06-22T00:00:00	50.15	51	49.5	49.8	169500
1089	2005-06-23T00:00:00	49.8	49.75	47.4	48.55	387000
1090	2005-06-24T00:00:00	48.55	50.95	49.25	50.95	570000
1091	2005-06-27T00:00:00	50.95	52.1	50.5	50.5	261000
1092	2005-06-28T00:00:00	50.5	52.5	51.2	51.5	475500
1093	2005-06-29T00:00:00	51.5	54.05	50.9	53.7	2415000
1094	2005-06-30T00:00:00	53.7	54.5	52.8	53.8	755500
1095	2005-07-01T00:00:00	53.8	54.4	52.7	53.9	686500
1096	2005-07-04T00:00:00	53.9	54	52	52	472000
1097	2005-07-05T00:00:00	52	52.5	51.55	52	137500
1098	2005-07-06T00:00:00	52	53.95	52	53.65	513000
1099	2005-07-07T00:00:00	53.65	53.9	53	53.05	175500
1100	2005-07-08T00:00:00	53.05	54.1	52.75	53.45	238000
1101	2005-07-11T00:00:00	53.45	54.9	53.25	53.5	178000
1102	2005-07-12T00:00:00	53.5	53.75	52.8	53.4	101000
1103	2005-07-13T00:00:00	53.4	53.95	53.05	53.95	81000
1104	2005-07-14T00:00:00	53.95	54.4	53.4	53.5	555000
1105	2005-07-15T00:00:00	53.5	54.2	52.7	53.9	159000
1106	2005-07-18T00:00:00	53.9	54	53.5	53.5	332500
1107	2005-07-19T00:00:00	53.5	53.4	52.25	52.9	148500
1108	2005-07-20T00:00:00	52.9	54.05	53.25	53.85	477000
1109	2005-07-21T00:00:00	53.85	54.5	53.85	54.2	896500
1110	2005-07-22T00:00:00	54.2	54.4	52.4	53.3	918500
1111	2005-07-25T00:00:00	53.3	54.5	53.75	54.15	373500
1112	2005-07-26T00:00:00	54.15	54.5	53.85	54.45	1015000
1113	2005-07-27T00:00:00	54.45	56.75	55	55.25	2874500
1114	2005-07-28T00:00:00	55.25	56.3	55.25	55.4	1164000
1115	2005-07-29T00:00:00	55.4	56.2	54.9	55	837500
1116	2005-08-01T00:00:00	55	55.7	54.75	54.8	195500
1117	2005-08-02T00:00:00	54.8	55.55	55	55.25	438500
1118	2005-08-03T00:00:00	55.25	56	55.15	55.45	1473500
1119	2005-08-04T00:00:00	55.45	56.35	55.5	55.9	766000
1120	2005-08-05T00:00:00	55.9	55.75	55	55.6	278000
1121	2005-08-08T00:00:00	55.6	56.1	55.35	55.35	351000
1122	2005-08-09T00:00:00	55.35	55.7	54.7	54.7	279000
1123	2005-08-10T00:00:00	54.7	55.1	53.5	53.9	287500
1124	2005-08-11T00:00:00	53.9	54.4	53	53.4	233000
1125	2005-08-12T00:00:00	53.4	54.05	51.7	53.75	319000
1126	2005-08-15T00:00:00	53.75	54.35	53.7	54.1	113000
1127	2005-08-16T00:00:00	54.1	54.45	53.7	54.45	60500
1128	2005-08-17T00:00:00	54.45	54.9	54.15	54.7	64500
1129	2005-08-19T00:00:00	54.7	55.7	54.9	55.1	488500
1130	2005-08-22T00:00:00	55.1	56.9	55.5	56.55	2643500
1131	2005-08-23T00:00:00	56.55	57	56	56.3	788500
1132	2005-08-24T00:00:00	56.3	56.4	55.7	56.2	460000
1133	2005-08-25T00:00:00	56.2	56.4	55.9	56	329000
1134	2005-08-26T00:00:00	56	56.4	55.7	56.4	1496500
1135	2005-08-29T00:00:00	56.4	58	56.5	57.9	1120500
1136	2005-08-30T00:00:00	57.9	58.75	57.5	58.4	949500
1137	2005-08-31T00:00:00	58.4	60	58.1	60	1066000
1138	2005-09-01T00:00:00	60	60	59.25	59.9	309500
1139	2005-09-02T00:00:00	59.9	59.95	59.2	59.55	235500
1140	2005-09-05T00:00:00	50.48	52.2	50.6	51.45	754500
1141	2005-09-06T00:00:00	51.45	52	50.85	51.25	346500
1142	2005-09-07T00:00:00	51.25	52.7	50.8	52.4	2440000
1143	2005-09-08T00:00:00	52.4	52.5	51.8	52.5	495500
1144	2005-09-09T00:00:00	52.5	52.65	51.85	52.1	279500
1145	2005-09-12T00:00:00	52.1	52.6	51.5	52	436000
1146	2005-09-13T00:00:00	52	54.6	51.8	54.6	4630000
1147	2005-09-14T00:00:00	54.6	56.9	54.75	55.5	3492000
1148	2005-09-15T00:00:00	55.5	56.9	55.15	56	3291000
1149	2005-09-16T00:00:00	56	57.4	55.4	55.7	2929500
1150	2005-09-19T00:00:00	55.7	56.5	54.5	54.85	575000
1151	2005-09-20T00:00:00	54.85	55.75	54.5	54.75	1649500
1152	2005-09-21T00:00:00	54.75	56	55.15	56	2215000
1153	2005-09-22T00:00:00	56	56.55	55.3	55.5	2737000
1154	2005-09-23T00:00:00	55.5	56.5	54.5	55.2	2161000
1155	2005-09-26T00:00:00	55.2	55.65	54.5	55.4	559000
1156	2005-09-27T00:00:00	55.4	56.2	54.7	54.85	1030000
1157	2005-09-28T00:00:00	54.85	55.2	54	54.4	778500
1158	2005-09-29T00:00:00	54.4	56.1	54.5	55.5	3497000
1159	2005-09-30T00:00:00	55.5	58.25	55.4	58.05	6135500
1160	2005-10-03T00:00:00	58.05	60.95	58.5	60.95	8235500
1161	2005-10-04T00:00:00	60.95	63.1	61.4	63	9717000
1162	2005-10-05T00:00:00	63	65.45	63.25	65.45	9251000
1163	2005-10-06T00:00:00	65.45	67.4	64.55	67	8245500
1164	2005-10-07T00:00:00	67	67.4	65.9	66.65	5935000
1165	2005-10-10T00:00:00	66.65	68.4	64.5	67	8037500
1166	2005-10-11T00:00:00	67	70.1	67.4	69.25	17207000
1167	2005-10-12T00:00:00	69.25	71.95	69.35	71	12571500
1168	2005-10-13T00:00:00	71	71.8	68.6	68.85	7568000
1169	2005-10-14T00:00:00	68.85	69.6	67.5	68.1	2908500
1170	2005-10-17T00:00:00	68.1	71	69	69.75	9285000
1171	2005-10-18T00:00:00	69.75	70.2	66.3	66.3	6297000
1172	2005-10-19T00:00:00	66.3	65.4	63	64.7	6977000
1173	2005-10-20T00:00:00	64.7	66.2	61.5	61.5	5223500
1174	2005-10-21T00:00:00	61.5	60	58.45	58.45	4355000
1175	2005-10-24T00:00:00	58.45	59.85	57	59.65	3598000
1176	2005-10-25T00:00:00	59.65	60.4	57	59	2147500
1177	2005-10-26T00:00:00	59	60	56.05	59.9	4632000
1178	2005-10-27T00:00:00	59.9	62.85	59.5	62.85	4510000
1179	2005-10-31T00:00:00	62.85	65.95	60	65.95	6806500
1180	2005-11-02T00:00:00	65.95	69.2	66.25	69.2	5870000
1181	2005-11-07T00:00:00	69.2	72.65	69.5	72.65	23434000
1182	2005-11-08T00:00:00	72.65	73.5	69.9	72.3	10274000
1183	2005-11-10T00:00:00	72.3	73	71.5	72.6	8229500
1184	2005-11-11T00:00:00	72.6	72.6	70.85	71.4	3987500
1185	2005-11-14T00:00:00	71.4	71.9	70.1	71.5	2365500
1186	2005-11-15T00:00:00	71.5	74	71	74	14329000
1187	2005-11-16T00:00:00	74	74.4	72	72.25	2538500
1188	2005-11-17T00:00:00	72.25	72.5	70.75	71.3	1778500
1189	2005-11-18T00:00:00	71.3	72.5	70.8	71.3	1532000
1190	2005-11-21T00:00:00	71.3	72.45	71.2	71.65	2298000
1191	2005-11-22T00:00:00	71.65	72	70.75	70.85	1907500
1192	2005-11-23T00:00:00	70.85	73.1	71.5	72.05	6553000
1193	2005-11-24T00:00:00	72.05	73.9	72.15	73	10063500
1194	2005-11-25T00:00:00	73	73.95	72	72.4	3448500
1195	2005-11-28T00:00:00	72.4	73	72	72	1911500
1196	2005-11-29T00:00:00	72	73.25	72.1	72.5	5751500
1197	2005-11-30T00:00:00	72.5	72.85	68.9	70.85	3572000
1198	2005-12-01T00:00:00	70.85	71.4	68.8	70.45	3531500
1199	2005-12-02T00:00:00	70.45	72.2	69	72.15	5870000
1200	2005-12-05T00:00:00	72.15	74.6	71.85	73.95	16230000
1201	2005-12-06T00:00:00	73.95	74.9	73.5	74.3	7334500
1202	2005-12-07T00:00:00	74.3	76.35	74.85	75	17834500
1203	2005-12-08T00:00:00	75	75.65	74	74.4	5461500
1204	2005-12-09T00:00:00	74.4	75.8	74	74.25	9637500
1205	2005-12-12T00:00:00	74.25	74.5	71.75	72.05	6520500
1206	2005-12-13T00:00:00	72.05	73	72	72.1	2902000
1207	2005-12-14T00:00:00	72.1	72.35	70	71	2835000
1208	2005-12-15T00:00:00	71	72.25	70.45	72	2709500
1209	2005-12-16T00:00:00	72	73	71	71.2	2050000
1210	2005-12-19T00:00:00	71.2	71.9	70	70	1402500
1211	2005-12-20T00:00:00	70	71.75	69.6	71.75	2714000
1212	2005-12-21T00:00:00	71.75	72.9	71.55	71.9	1825500
1213	2005-12-22T00:00:00	71.9	72.6	71.5	71.85	1580500
1214	2005-12-23T00:00:00	71.85	72.15	71	71.15	568500
1215	2005-12-26T00:00:00	71.15	71.3	69.5	69.85	1188000
1216	2005-12-27T00:00:00	69.85	70.65	69.55	70.6	4660000
1217	2005-12-28T00:00:00	70.6	73.75	70.5	73.6	10308500
1218	2005-12-29T00:00:00	73.6	74.1	72.75	73.5	7594000
1219	2005-12-30T00:00:00	73.5	75	73.15	74.1	10473000
1220	2006-01-02T00:00:00	74.1	75.9	73.8	75.8	8520000
1221	2006-01-03T00:00:00	75.8	78.1	75.5	77.3	11660000
1222	2006-01-04T00:00:00	77.3	77.8	76.2	76.2	4470500
1223	2006-01-05T00:00:00	76.2	77.2	76	76.3	4261500
1224	2006-01-06T00:00:00	76.3	77.1	75.9	75.9	4727000
1225	2006-01-09T00:00:00	75.9	77.2	75.8	76.9	2637500
1226	2006-01-16T00:00:00	76.9	80.65	77.4	80.25	13620500
1227	2006-01-17T00:00:00	80.25	82.6	79.9	81.7	11792500
1228	2006-01-18T00:00:00	81.7	82.8	81.1	82.45	6777000
1229	2006-01-19T00:00:00	82.45	84.7	81.5	83.95	11073500
1230	2006-01-20T00:00:00	83.95	86.1	83.1	83.5	8549500
1231	2006-01-23T00:00:00	83.5	85.35	83.5	85.3	6127000
1232	2006-01-24T00:00:00	85.3	85.9	81.05	81.05	5509500
1233	2006-01-25T00:00:00	81.05	82.9	78.65	81.9	5481000
1234	2006-01-26T00:00:00	81.9	82.25	79.9	81.4	4537500
1235	2006-01-27T00:00:00	81.4	83.4	81.25	83.15	7005500
1236	2006-01-30T00:00:00	83.15	84.9	83.5	83.7	9717000
1237	2006-01-31T00:00:00	83.7	84.5	83.4	83.75	3894500
1238	2006-02-01T00:00:00	83.75	84.75	83.05	83.5	5235000
1239	2006-02-02T00:00:00	83.5	84.2	82.9	83	1794500
1240	2006-02-03T00:00:00	83	85	83	84.35	6773000
1241	2006-02-06T00:00:00	84.35	85	84	84.1	2867000
1242	2006-02-07T00:00:00	84.1	84.9	84	84.05	1809500
1243	2006-02-10T00:00:00	84.05	84.9	83.7	83.9	3140000
1244	2006-02-13T00:00:00	83.9	84.5	82.75	83.5	2116500
1245	2006-02-14T00:00:00	83.5	83.5	79.35	79.35	2932000
1246	2006-02-15T00:00:00	79.35	80.8	79.35	80.4	1971500
1247	2006-02-16T00:00:00	80.4	80.95	78.5	79.5	2544000
1248	2006-02-17T00:00:00	79.5	80.65	78.7	79.6	3175500
1249	2006-02-20T00:00:00	79.6	82.7	80	82.1	4758000
1250	2006-02-21T00:00:00	82.1	84.75	82.5	83.5	9036000
1251	2006-02-22T00:00:00	83.5	86.45	83.5	86	10658500
1252	2006-02-23T00:00:00	86	90.3	86.35	89.8	26335500
1253	2006-02-24T00:00:00	89.8	93.2	85.35	91	14939500
1254	2006-02-27T00:00:00	91	91	86.45	86.5	4080500
1255	2006-02-28T00:00:00	86.5	89.7	85.3	89.65	5862500
1256	2006-03-01T00:00:00	89.65	90.9	87	89	7890500
1257	2006-03-02T00:00:00	89	88.95	87.5	88.5	1708500
1258	2006-03-03T00:00:00	88.5	91.75	87.4	90	5640000
1259	2006-03-06T00:00:00	90	90	85.5	85.5	2183000
1260	2006-03-07T00:00:00	85.5	86.5	83.1	86.5	2523500
1261	2006-03-08T00:00:00	86.5	87.4	82.2	82.2	1660500
1262	2006-03-09T00:00:00	82.2	86.3	80.5	86.3	4263000
1263	2006-03-10T00:00:00	86.3	86.4	82	82.1	1727000
1264	2006-03-13T00:00:00	82.1	83.45	78	79.3	1542500
1265	2006-03-14T00:00:00	79.3	83.25	76.6	83.25	2443500
1266	2006-03-15T00:00:00	83.25	86.25	82	86	2743500
1267	2006-03-16T00:00:00	86	88.25	84.55	87.15	3660000
1268	2006-03-17T00:00:00	87.15	89.5	86.5	89.5	1863000
1269	2006-03-20T00:00:00	89.5	91.5	89	91.5	8651000
1270	2006-03-21T00:00:00	91.5	91.75	89.1	89.1	1292000
1271	2006-03-22T00:00:00	75.74	77.25	73.7	74.15	1324500
1272	2006-03-24T00:00:00	74.15	75	72.3	72.6	636500
1273	2006-03-27T00:00:00	72.6	74.1	71.5	74	1752500
1274	2006-03-28T00:00:00	74	77.1	74.1	77	2378000
1275	2006-03-29T00:00:00	77	79	77.1	79	7244500
1276	2006-03-30T00:00:00	79	82.95	78.05	82.7	9340500
1277	2006-03-31T00:00:00	82.7	83.45	80.75	82	3803000
1278	2006-04-03T00:00:00	82	83.5	81.35	82.2	3211000
1279	2006-04-04T00:00:00	82.2	83	81.75	81.8	3088000
1280	2006-04-05T00:00:00	81.8	82.25	80.75	80.75	1834000
1281	2006-04-06T00:00:00	80.75	81.05	76.85	76.85	7415500
1282	2006-04-07T00:00:00	76.85	78.55	76.85	77.3	3405500
1283	2006-04-10T00:00:00	77.3	78	76.45	77.5	4949000
1284	2006-04-13T00:00:00	77.5	77.75	74.65	76	3889500
1285	2006-04-14T00:00:00	76	76.5	72.2	72.2	3990000
1286	2006-04-17T00:00:00	72.2	70.9	66.5	70.9	3629500
1287	2006-04-18T00:00:00	70.9	70.7	68.7	68.9	755500
1288	2006-04-19T00:00:00	68.9	70.5	65.5	70.5	1706500
1289	2006-04-20T00:00:00	70.5	72.9	70.15	72	9668500
1290	2006-04-21T00:00:00	72	73.5	71.05	72.95	5401500
1291	2006-04-24T00:00:00	72.95	73	69.35	69.35	1114500
1292	2006-04-25T00:00:00	69.35	71.95	67.25	71.95	2196000
1293	2006-04-26T00:00:00	71.95	72.9	71	72.35	5249500
1294	2006-04-27T00:00:00	72.35	72.35	68.75	68.75	3497500
1295	2006-04-28T00:00:00	68.75	69.7	66.5	68.85	1959500
1296	2006-05-02T00:00:00	68.85	72.25	68.05	72.15	3855000
1297	2006-05-03T00:00:00	72.15	72.85	71.25	72.5	2490000
1298	2006-05-04T00:00:00	72.5	72.9	71.65	72.9	2564000
1299	2006-05-05T00:00:00	72.9	76.4	72.15	76.25	8528000
1300	2006-05-08T00:00:00	76.25	76.75	74.3	74.5	2081500
1301	2006-05-09T00:00:00	74.5	75.25	73.3	73.95	1560500
1302	2006-05-10T00:00:00	73.95	74.75	71.6	71.95	997000
1303	2006-05-11T00:00:00	71.95	72.6	71	72.1	557500
1304	2006-05-12T00:00:00	72.1	73.15	71.15	72.1	1420500
1305	2006-05-15T00:00:00	72.1	72.5	68.5	68.5	680500
1306	2006-05-16T00:00:00	68.5	70	65.3	66.45	976000
1307	2006-05-17T00:00:00	66.45	69.75	66.55	69.75	1001000
1308	2006-05-18T00:00:00	69.75	70.9	68	68.05	1304500
1309	2006-05-19T00:00:00	68.05	70.9	66.65	70.65	1261000
1310	2006-05-22T00:00:00	70.65	71	69.05	70.75	1332500
1311	2006-05-23T00:00:00	70.75	70.8	69.9	70.65	424000
1312	2006-05-24T00:00:00	70.65	71.4	70	70.6	831000
1313	2006-05-25T00:00:00	70.6	72.05	70.9	71.35	1602500
1314	2006-05-26T00:00:00	71.35	71.3	67.8	67.85	1021500
1315	2006-05-29T00:00:00	67.85	69.2	64.5	64.5	644000
1316	2006-05-30T00:00:00	64.5	66	61.3	62.9	802000
1317	2006-05-31T00:00:00	62.9	64.3	60	61	1512500
1318	2006-06-01T00:00:00	61	64.05	61	64.05	1502000
1319	2006-06-02T00:00:00	64.05	67.2	63.4	67.15	1951000
1320	2006-06-05T00:00:00	67.15	69.15	67	68.75	1067500
1321	2006-06-06T00:00:00	68.75	70.5	66	69.2	2570500
1322	2006-06-07T00:00:00	69.2	69.75	65.75	65.75	1702000
1323	2006-06-08T00:00:00	65.75	64.7	62.5	62.5	758000
1324	2006-06-09T00:00:00	62.5	63.75	59.4	63	2191500
1325	2006-06-12T00:00:00	63	64.5	61.75	61.9	2982500
1326	2006-06-13T00:00:00	61.9	61.5	58.85	58.85	423000
1327	2006-06-14T00:00:00	58.85	60.8	55.95	57	1551000
1328	2006-06-15T00:00:00	57	59.85	55	59.85	532000
1329	2006-06-16T00:00:00	59.85	62.8	60.35	62.8	717500
1330	2006-06-19T00:00:00	62.8	65.8	62.1	65	2202500
1331	2006-06-20T00:00:00	65	65.7	62.6	64.85	1598500
1332	2006-06-21T00:00:00	64.85	66.8	64.5	65.35	1619500
1333	2006-06-22T00:00:00	65.35	65.85	64.6	64.6	1322000
1334	2006-06-23T00:00:00	64.6	64.75	61.4	61.4	1339500
1335	2006-06-26T00:00:00	61.4	61.9	58.35	58.35	422500
1336	2006-06-27T00:00:00	58.35	57.25	55.45	55.45	579500
1337	2006-06-28T00:00:00	55.45	58.2	54.15	58.2	1159000
1338	2006-06-29T00:00:00	58.2	61.1	59.15	61.1	949000
1339	2006-06-30T00:00:00	61.1	63.35	60.1	61.5	1125000
1340	2006-07-03T00:00:00	61.5	61.5	58.75	60	494200
1341	2006-07-04T00:00:00	60	63	59	63	1162800
1342	2006-07-05T00:00:00	63	66.15	63.05	66.15	2272000
1343	2006-07-06T00:00:00	66.15	68	64.5	65	1631800
1344	2006-07-07T00:00:00	65	66.8	64.5	65	1310900
1345	2006-07-10T00:00:00	65	66.4	62	62.35	1821200
1346	2006-07-11T00:00:00	62.35	63.85	62	63.55	725800
1347	2006-07-12T00:00:00	63.55	64.5	63	63.9	1159200
1348	2006-07-13T00:00:00	63.9	64.9	63.15	63.5	1026600
1349	2006-07-14T00:00:00	63.5	63.5	61.35	62.1	880800
1350	2006-07-17T00:00:00	62.1	62.1	61	61.75	257200
1351	2006-07-18T00:00:00	61.75	63.95	61.5	63	1782800
1352	2006-07-19T00:00:00	63	61.95	60.9	61.6	803200
1353	2006-07-20T00:00:00	61.6	62.6	60.9	61.15	527900
1354	2006-07-21T00:00:00	61.15	61.5	60.5	61.1	229700
1355	2006-07-24T00:00:00	61.1	62.25	60.05	61.35	558500
1356	2006-07-25T00:00:00	61.35	62.2	61.2	61.2	368300
1357	2006-07-26T00:00:00	61.2	62	61	61.2	503600
1358	2006-07-27T00:00:00	61.2	61.65	60.7	60.95	677100
1359	2006-07-28T00:00:00	60.95	62.3	60.75	60.8	3171800
1360	2006-07-31T00:00:00	60.8	61.6	60.75	60.75	247000
1361	2006-08-01T00:00:00	60.75	61.15	59	59.1	1007700
1362	2006-08-02T00:00:00	59.1	60.3	57	58.3	3765400
1363	2006-08-03T00:00:00	58.3	59.3	58.6	58.6	1061200
1364	2006-08-04T00:00:00	58.6	60.7	59	60.3	2127100
1365	2006-08-07T00:00:00	60.3	60.6	59.3	59.8	683400
1366	2006-08-08T00:00:00	59.8	61.65	59.7	60.25	3174900
1367	2006-08-09T00:00:00	60.25	63.25	60.7	62.85	6654400
1368	2006-08-10T00:00:00	62.85	65	62	64.45	7600200
1369	2006-08-11T00:00:00	64.45	65.3	62.75	63.7	3086600
1370	2006-08-15T00:00:00	63.7	63.85	61.8	62.7	387800
1371	2006-08-16T00:00:00	62.7	64.85	62.2	63.7	4673400
1372	2006-08-17T00:00:00	63.7	64	62	62	1078200
1373	2006-08-18T00:00:00	62	63.5	62.2	63.1	946100
1374	2006-08-21T00:00:00	63.1	63.6	62.5	62.6	879600
1375	2006-08-22T00:00:00	62.6	62.95	60	61.05	706300
1376	2006-08-23T00:00:00	61.05	62.5	60.4	61.7	763800
1377	2006-08-24T00:00:00	61.7	62	59.5	60	390900
1378	2006-08-25T00:00:00	60	59.5	57	57.25	809800
1379	2006-08-28T00:00:00	57.25	58.5	55	58	2491900
1380	2006-08-29T00:00:00	58	58	57	57.4	356300
1381	2006-08-30T00:00:00	57.4	60.25	57.65	58.6	1287200
1382	2006-08-31T00:00:00	58.6	59.1	57.8	58.5	180500
1383	2006-09-01T00:00:00	58.5	59	58	58.9	302400
1384	2006-09-04T00:00:00	58.9	60	58.5	59.95	744000
1385	2006-09-05T00:00:00	57.45	57.75	55.6	56	236800
1386	2006-09-06T00:00:00	56	58.8	55.4	58.4	2616200
1387	2006-09-07T00:00:00	58.4	59.85	57.5	57.9	2854300
1388	2006-09-08T00:00:00	57.9	57.9	55.95	56.3	1139700
1389	2006-09-11T00:00:00	56.3	57.1	55.85	56.4	305200
1390	2006-09-12T00:00:00	56.4	58.15	57	57.55	1016500
1391	2006-09-13T00:00:00	57.55	58.7	56.8	57	1118000
1392	2006-09-14T00:00:00	57	57.75	56.6	57.4	505000
1393	2006-09-15T00:00:00	57.4	59.2	57.3	57.7	2801200
1394	2006-09-18T00:00:00	57.7	58.4	56.95	57.3	428600
1395	2006-09-19T00:00:00	57.3	57.85	56.2	57.15	372600
1396	2006-09-20T00:00:00	57.15	58.6	57.25	58.15	1168100
1397	2006-09-21T00:00:00	58.15	59.8	58.25	59.8	2505200
1398	2006-09-22T00:00:00	59.8	61.2	59.55	60.4	3298100
1399	2006-09-25T00:00:00	60.4	61.1	59	59.7	957000
1400	2006-09-26T00:00:00	59.7	59.9	59.1	59.6	516700
1401	2006-09-27T00:00:00	59.6	62.55	59.95	62.55	4161600
1402	2006-09-28T00:00:00	62.55	65.25	62.6	64.6	5826500
1403	2006-09-29T00:00:00	64.6	66.7	63.8	65.35	5917600
1404	2006-10-02T00:00:00	65.35	68.6	68.5	68.6	4589200
1405	2006-10-03T00:00:00	68.6	72	66.75	67.2	21595400
1406	2006-10-04T00:00:00	67.2	66.8	64.65	65.5	4397500
1407	2006-10-05T00:00:00	65.5	68.75	65.55	68.75	6946800
1408	2006-10-06T00:00:00	68.75	70.75	67.2	68	5784000
1409	2006-10-09T00:00:00	68	68.5	64.6	64.6	3120200
1410	2006-10-10T00:00:00	64.6	67.3	62.5	66.65	14675800
1411	2006-10-11T00:00:00	66.65	69.3	66.95	68.2	13678100
1412	2006-10-12T00:00:00	68.2	70.85	67.8	69.35	10955200
1413	2006-10-13T00:00:00	69.35	70.4	67.75	68.2	5358000
1414	2006-10-16T00:00:00	68.2	68.7	67.1	67.15	2477200
1415	2006-10-17T00:00:00	67.15	69	67.5	67.9	5208400
1416	2006-10-18T00:00:00	67.9	69.5	67.9	68.15	9511700
1417	2006-10-19T00:00:00	68.15	68.5	66.4	66.65	5909300
1418	2006-10-30T00:00:00	66.65	68	65.6	67.3	4555000
1419	2006-10-31T00:00:00	67.3	68.9	66.55	66.75	9363400
1420	2006-11-01T00:00:00	66.75	66.4	63.45	64.4	4824100
1421	2006-11-02T00:00:00	64.4	65.6	64	64.2	2253000
1422	2006-11-03T00:00:00	64.2	66.75	65.2	66.45	3375900
1423	2006-11-06T00:00:00	66.45	67.3	65.3	65.3	5152100
1424	2006-11-07T00:00:00	65.3	66	62.3	64	2913700
1425	2006-11-08T00:00:00	64	64.45	62.5	62.95	2126300
1426	2006-11-10T00:00:00	62.95	62.1	59.85	59.85	2496200
1427	2006-11-13T00:00:00	59.85	61	58.7	59	1670600
1428	2006-11-14T00:00:00	59	61.65	59	61.55	3035200
1429	2006-11-15T00:00:00	61.55	64.15	61.5	61.75	9792700
1430	2006-11-16T00:00:00	61.75	64.15	61.75	63.8	10725100
1431	2006-11-17T00:00:00	63.8	65.45	63.3	63.75	12564600
1432	2006-11-20T00:00:00	63.75	64.3	62	62.35	3830800
1433	2006-11-21T00:00:00	62.35	64.45	62	64.25	5975700
1434	2006-11-22T00:00:00	64.25	67.1	63.8	66.55	17735300
1435	2006-11-23T00:00:00	66.55	67.45	65.5	65.6	11636000
1436	2006-11-24T00:00:00	65.6	67.25	65	66.75	14743800
1437	2006-11-27T00:00:00	66.75	68.3	66.2	66.35	13581500
1438	2006-11-28T00:00:00	66.35	66.7	65	66	7335300
1439	2006-11-29T00:00:00	66	65.9	63.5	63.7	4040100
1440	2006-11-30T00:00:00	63.7	65.7	63.25	65.45	6006900
1441	2006-12-01T00:00:00	65.45	65.9	63.25	64.35	4572900
1442	2006-12-04T00:00:00	64.35	65	63.9	64.4	2160200
1443	2006-12-05T00:00:00	64.4	65.6	64.5	65.3	3422600
1444	2006-12-06T00:00:00	65.3	68.55	65.9	68.55	20103300
1445	2006-12-07T00:00:00	68.55	68.9	67.25	67.6	8211400
1446	2006-12-08T00:00:00	67.6	68.25	66.3	66.6	3874300
1447	2006-12-11T00:00:00	66.6	67.2	65.8	66.8	2095600
1448	2006-12-12T00:00:00	66.8	67.45	66.1	66.1	2545000
1449	2006-12-13T00:00:00	66.1	66.75	65.2	65.45	2339400
1450	2006-12-14T00:00:00	65.45	65.95	65	65.45	1332200
1451	2006-12-15T00:00:00	65.45	65.9	63.95	64.4	1962900
1452	2006-12-18T00:00:00	64.4	64.5	61.2	61.2	2983200
1453	2006-12-19T00:00:00	61.2	61.4	58.15	58.15	4288600
1454	2006-12-20T00:00:00	58.15	61.05	57.25	61.05	8131900
1455	2006-12-21T00:00:00	61.05	62.1	59	59.3	4674900
1456	2006-12-22T00:00:00	59.3	60	57	58.95	3709400
1457	2006-12-26T00:00:00	58.95	61.1	58.2	60.85	2778300
1458	2006-12-27T00:00:00	60.85	62.4	60.1	60.4	3073400
1459	2006-12-28T00:00:00	60.4	60.65	59.4	60.15	2049400
1460	2006-12-29T00:00:00	60.15	60.6	59.5	60.5	1054800
1461	2007-01-03T00:00:00	60.5	60.65	60	60.55	331500
1462	2007-01-04T00:00:00	60.55	61.55	60.5	61.15	1989300
1463	2007-01-05T00:00:00	61.15	61.5	60.5	61.35	1329800
1464	2007-01-08T00:00:00	61.35	62.4	61.35	61.7	3046400
1465	2007-01-09T00:00:00	61.7	63.5	62.3	63.5	5394100
1466	2007-01-10T00:00:00	63.5	63.7	62.7	63	1956500
1467	2007-01-11T00:00:00	63	63.5	62.6	63.1	1598500
1468	2007-01-12T00:00:00	63.1	64	62.8	63.75	3335800
1469	2007-01-15T00:00:00	63.75	64.1	63.25	63.4	2158400
1470	2007-01-16T00:00:00	63.4	63.8	62.8	63.4	1231800
1471	2007-01-17T00:00:00	63.4	65.05	63.5	64.3	6937600
1472	2007-01-18T00:00:00	64.3	64.8	63.4	63.45	1602000
1473	2007-01-19T00:00:00	63.45	64.2	63	63.4	1469800
1474	2007-01-22T00:00:00	63.4	63.6	62.85	63.35	1009400
1475	2007-01-23T00:00:00	63.35	63.75	62.75	63	1220800
1476	2007-01-24T00:00:00	63	63.7	63	63.45	1536500
1477	2007-01-25T00:00:00	63.45	65.3	63.8	64.75	8914200
1478	2007-01-26T00:00:00	64.75	67.35	64.95	67	13740500
1479	2007-01-31T00:00:00	67	67.55	66	66.25	4216600
1480	2007-02-01T00:00:00	66.25	68.05	66.35	67.35	8990100
1481	2007-02-02T00:00:00	67.35	70.5	67.5	70.05	18701700
1482	2007-02-06T00:00:00	70.05	73	69.7	71.65	14621500
1483	2007-02-07T00:00:00	71.65	74.05	71.8	73	14049400
1484	2007-02-08T00:00:00	73	73.95	72.25	72.8	6676300
1485	2007-02-09T00:00:00	72.8	75	72	72.4	12370400
1486	2007-02-12T00:00:00	72.4	74.15	71.5	71.9	6082300
1487	2007-02-13T00:00:00	71.9	73.8	71.5	73.55	7746400
1488	2007-02-14T00:00:00	73.55	74.7	69.9	70.6	10065000
1489	2007-02-15T00:00:00	70.6	72	70	72	5127000
1490	2007-02-16T00:00:00	72	72.7	70.15	70.3	2670300
1491	2007-02-19T00:00:00	70.3	71.55	69.5	71.45	2181500
1492	2007-02-20T00:00:00	71.45	72.4	69.65	70	6523500
1493	2007-02-21T00:00:00	70	71.2	68.8	70.85	4818400
1494	2007-02-22T00:00:00	70.85	72.1	70.3	71.75	6807600
1495	2007-02-23T00:00:00	71.75	72.5	70.5	71	4002800
1496	2007-02-26T00:00:00	71	69.6	67.45	67.45	6233600
1497	2007-02-27T00:00:00	67.45	67	64.1	67	9544600
1498	2007-02-28T00:00:00	67	66.15	64.4	64.5	2294100
1499	2007-03-01T00:00:00	64.5	65.5	64.25	64.5	2208200
1500	2007-03-02T00:00:00	64.5	65.75	64.2	64.55	1599200
1501	2007-03-05T00:00:00	64.55	64.15	62.25	62.8	1512700
1502	2007-03-06T00:00:00	62.8	65.9	63.5	65.5	4319400
1503	2007-03-07T00:00:00	65.5	66.6	65	66.5	1743100
1504	2007-03-08T00:00:00	66.5	68.45	66.5	67.7	3911600
1505	2007-03-09T00:00:00	67.7	69.3	66.8	68.5	4886400
1506	2007-03-12T00:00:00	68.5	68.5	67.25	67.65	687700
1507	2007-03-13T00:00:00	67.65	68.4	67.5	67.65	285200
1508	2007-03-14T00:00:00	67.65	67.7	66.5	66.5	218000
1509	2007-03-15T00:00:00	66.5	67.2	66.05	66.5	130800
1510	2007-03-16T00:00:00	66.5	67.1	66.3	66.5	268800
1511	2007-03-19T00:00:00	64	65.1	61.85	62.5	873300
1512	2007-03-20T00:00:00	62.5	65.6	63	65	1741700
1513	2007-03-21T00:00:00	65	67	64.85	65	2089900
1514	2007-03-22T00:00:00	65	65.4	64.5	64.65	534500
1515	2007-03-26T00:00:00	64.65	65.75	64.3	64.8	961800
1516	2007-03-27T00:00:00	64.8	66.1	64	65.1	1383400
1517	2007-03-28T00:00:00	65.1	65.6	63.8	64	516800
1518	2007-03-29T00:00:00	64	64.35	63	63.7	692400
1519	2007-03-30T00:00:00	63.7	64.6	63.6	63.85	2334700
1520	2007-04-02T00:00:00	63.85	64.15	63.6	64	81000
1521	2007-04-03T00:00:00	64	65	63.7	64.65	1078700
1522	2007-04-04T00:00:00	64.65	65.75	64.3	65.25	3094200
1523	2007-04-05T00:00:00	65.25	67	65.3	66.75	2651700
1524	2007-04-06T00:00:00	66.75	67.9	66.55	67.45	3204100
1525	2007-04-09T00:00:00	67.45	68	67.1	67.2	856700
1526	2007-04-10T00:00:00	67.2	68.75	67.1	68	2438700
1527	2007-04-11T00:00:00	68	68.6	67.6	68	2211200
1528	2007-04-12T00:00:00	68	68.7	67.75	68	2445300
1529	2007-04-13T00:00:00	68	69.95	68	69.5	5744400
1530	2007-04-16T00:00:00	69.5	69.9	68.15	68.15	2366500
1531	2007-04-17T00:00:00	68.15	69.15	67	68.7	2749000
1532	2007-04-18T00:00:00	68.7	70.4	68.45	69.85	6916400
1533	2007-04-19T00:00:00	69.85	70.95	68.25	68.5	8048000
1534	2007-04-20T00:00:00	68.5	68.9	66.55	66.55	2208100
1535	2007-04-23T00:00:00	66.55	67.2	65.75	66	1058400
1536	2007-04-24T00:00:00	66	67.95	66.1	67.1	1972600
1537	2007-04-25T00:00:00	67.1	67.8	66.95	67	1021000
1538	2007-04-26T00:00:00	67	67.4	66.55	67.15	795600
1539	2007-04-27T00:00:00	67.15	67.85	67.05	67.3	1093200
1540	2007-04-30T00:00:00	67.3	68.75	67.1	68.5	2287100
1541	2007-05-02T00:00:00	68.5	69.8	68.2	68.5	3441600
1542	2007-05-03T00:00:00	68.5	69	67.95	68.45	1722200
1543	2007-05-04T00:00:00	68.45	69.85	67.95	68.8	6087200
1544	2007-05-07T00:00:00	68.8	68.85	65.8	66	3066500
1545	2007-05-08T00:00:00	66	67.4	65.25	67.25	1288900
1546	2007-05-09T00:00:00	67.25	68.3	67.35	67.6	2450300
1547	2007-05-10T00:00:00	67.6	67.7	66.8	67.55	1326900
1548	2007-05-11T00:00:00	67.55	68.1	67.2	67.75	691900
1549	2007-05-14T00:00:00	67.75	70.7	66.15	70.2	6086000
1550	2007-05-15T00:00:00	70.2	71.5	69.3	70.8	5757800
1551	2007-05-16T00:00:00	70.8	71.25	67.3	68.15	2665100
1552	2007-05-17T00:00:00	68.15	68.95	67.75	68.1	698000
1553	2007-05-18T00:00:00	68.1	68.75	68	68.05	415500
1554	2007-05-21T00:00:00	68.05	68	66.95	67.25	471600
1555	2007-05-22T00:00:00	67.25	68.2	67.25	67.8	667200
1556	2007-05-23T00:00:00	67.8	68.05	67.2	67.5	273800
1557	2007-05-24T00:00:00	67.5	68.95	67.75	68.75	2385200
1558	2007-05-25T00:00:00	68.75	69.15	67.7	68	1451500
1559	2007-05-28T00:00:00	68	69	68	68.75	1505700
1560	2007-05-29T00:00:00	68.75	68.9	67.7	68.25	1090000
1561	2007-05-30T00:00:00	68.25	68.6	67	67	563500
1562	2007-05-31T00:00:00	67	68.5	67.25	68	1178700
1563	2007-06-01T00:00:00	68	68.5	65	66.05	1550000
1564	2007-06-04T00:00:00	66.05	67.5	66.25	67.25	734700
1565	2007-06-05T00:00:00	67.25	68.25	67	68.25	812100
1566	2007-06-06T00:00:00	68.25	69.45	68.1	68.25	2540600
1567	2007-06-07T00:00:00	68.25	68.9	67.65	68.1	413500
1568	2007-06-08T00:00:00	68.1	68.1	67.25	67.8	303100
1569	2007-06-11T00:00:00	67.8	69.15	67.55	68.5	1549800
1570	2007-06-12T00:00:00	68.5	69.55	68.45	69	1332200
1571	2007-06-13T00:00:00	69	69.5	68.55	69.1	508200
1572	2007-06-14T00:00:00	69.1	70.6	69.25	69.4	2641100
1573	2007-06-15T00:00:00	69.4	70	68	69.1	1071200
1574	2007-06-18T00:00:00	69.1	70.1	69	69.95	645500
1575	2007-06-19T00:00:00	69.95	70.75	69.75	70.25	1416800
1576	2007-06-20T00:00:00	70.25	71.75	69.35	71.6	2714100
1577	2007-06-21T00:00:00	71.6	71.5	70.3	71	980900
1578	2007-06-22T00:00:00	71	71	69	70.7	1009000
1579	2007-06-25T00:00:00	70.7	74.2	70.75	72.25	5475600
1580	2007-06-26T00:00:00	72.25	73.95	71.9	72.45	2731700
1581	2007-06-27T00:00:00	72.45	73.8	72.6	73.3	1336900
1582	2007-06-28T00:00:00	73.3	74.35	73	73.05	864600
1583	2007-06-29T00:00:00	73.05	74.35	73.15	74	1632500
1584	2007-07-02T00:00:00	74	75.35	74	74.25	1136900
1585	2007-07-03T00:00:00	74.25	76.9	74.1	75.15	2612700
1586	2007-07-04T00:00:00	75.15	77.15	75.35	75.6	2060700
1587	2007-07-05T00:00:00	75.6	76	74.75	75.5	641500
1588	2007-07-06T00:00:00	75.5	75.9	74.25	74.6	607500
1589	2007-07-09T00:00:00	74.6	77.5	74.5	77	4538700
1590	2007-07-10T00:00:00	77	77.6	75	75.1	714600
1591	2007-07-11T00:00:00	75.1	75.6	74.1	75.5	565900
1592	2007-07-12T00:00:00	75.5	76.35	75.45	75.7	288100
1593	2007-07-13T00:00:00	75.7	75.95	74.6	75.2	98500
1594	2007-07-16T00:00:00	75.2	75	73	73.25	848100
1595	2007-07-17T00:00:00	73.25	74.2	73.15	73.85	136900
1596	2007-07-18T00:00:00	73.85	74	72.25	73.5	757400
1597	2007-07-19T00:00:00	73.5	74.9	70.3	74.9	549900
1598	2007-07-20T00:00:00	74.9	78.6	71.2	78.6	612800
1599	2007-07-23T00:00:00	78.6	76.1	74.9	76	1502700
1600	2007-07-24T00:00:00	76	76.05	74.25	74.9	955800
1601	2007-07-25T00:00:00	74.9	75	73	73.5	927500
1602	2007-07-26T00:00:00	73.5	77	72.3	75.7	2977900
1603	2007-07-27T00:00:00	75.7	76.4	74.5	75.75	1118100
1604	2007-07-30T00:00:00	75.75	78	75.5	78	1160100
1605	2007-07-31T00:00:00	78	77.85	77.1	77.1	114800
1606	2007-08-01T00:00:00	77.1	77.6	75.75	75.75	283800
1607	2007-08-02T00:00:00	75.75	76.8	75.45	75.95	236300
1608	2007-08-03T00:00:00	75.95	77	75.7	76.75	105500
1609	2007-08-06T00:00:00	76.75	76.7	75.3	76.7	52600
1610	2007-08-07T00:00:00	76.7	77.5	75	75.4	1357400
1611	2007-08-08T00:00:00	75.4	76.05	75.45	76	107600
1612	2007-08-09T00:00:00	76	76.95	72.5	75.8	234100
1613	2007-08-10T00:00:00	75.8	77	73.7	76.4	324900
1614	2007-08-13T00:00:00	76.4	76.6	73.8	76.6	594100
1615	2007-08-15T00:00:00	76.6	76.45	74.65	74.8	367000
1616	2007-08-16T00:00:00	74.8	75.9	74.05	75.25	342700
1617	2007-08-17T00:00:00	75.25	75.9	74.15	74.75	280900
1618	2007-08-20T00:00:00	74.75	75.9	74.8	75.9	386200
1619	2007-08-21T00:00:00	75.9	76	72.75	75.4	712900
1620	2007-08-22T00:00:00	75.4	75.4	72.7	75.4	283800
1621	2007-08-23T00:00:00	75.4	75.6	73	74	560000
1622	2007-08-24T00:00:00	74	74.2	72.5	74	157000
1623	2007-08-27T00:00:00	74	75	73.5	73.75	207400
1624	2007-08-28T00:00:00	73.75	75	73	73.55	342900
1625	2007-08-29T00:00:00	73.55	75.45	73.55	75.25	322200
1626	2007-08-30T00:00:00	75.25	76	74.95	75.25	198500
1627	2007-08-31T00:00:00	75.25	75.4	74	74.4	710300
1628	2007-09-03T00:00:00	74.4	74.6	73.5	74.5	519600
1629	2007-09-04T00:00:00	74.5	76.45	73.75	76.1	552800
1630	2007-09-05T00:00:00	76.1	78	75.5	77.95	397400
1631	2007-09-06T00:00:00	77.95	78	77	77.7	98700
1632	2007-09-07T00:00:00	77.7	77.7	75.5	76.85	166200
1633	2007-09-10T00:00:00	76.85	77.5	76.5	77.2	269100
1634	2007-09-11T00:00:00	77.2	77.45	76.85	77.05	312600
1635	2007-09-12T00:00:00	77.05	79.4	77.35	79.3	604100
1636	2007-09-13T00:00:00	79.3	79.5	78.5	79	493300
1637	2007-09-14T00:00:00	79	79.3	78.6	78.9	39500
1638	2007-09-17T00:00:00	78.9	79.8	78.5	79.7	125300
1639	2007-09-18T00:00:00	79.7	80.1	79.6	80.1	95500
1640	2007-09-19T00:00:00	80.1	80.25	79.5	79.9	122800
1641	2007-09-20T00:00:00	63.92	65.3	64.1	64.85	528400
1642	2007-09-21T00:00:00	64.85	65.25	64.45	65.25	264200
1643	2007-09-24T00:00:00	65.25	65.7	65	65.3	227600
1644	2007-09-25T00:00:00	65.3	68.55	65	68.55	689000
1645	2007-09-26T00:00:00	68.55	71.95	68.75	71.95	774300
1646	2007-09-27T00:00:00	71.95	75.5	72.5	75.5	1160400
1647	2007-09-28T00:00:00	75.5	79.25	74	76.1	915000
1648	2007-10-01T00:00:00	76.1	78	76.15	76.9	394000
1649	2007-10-02T00:00:00	76.9	77.4	74.3	74.5	368400
1650	2007-10-03T00:00:00	74.5	74.85	72.25	73.1	253400
1651	2007-10-04T00:00:00	73.1	73	71.6	73	213000
1652	2007-10-05T00:00:00	73	75.4	73.25	73.9	473600
1653	2007-10-08T00:00:00	73.9	75.4	73.6	74.75	266700
1654	2007-10-09T00:00:00	74.75	75.5	73.4	73.4	222900
1655	2007-10-11T00:00:00	73.4	73.5	72	73.45	151500
1656	2007-10-17T00:00:00	73.45	72.95	70	72.2	331300
1657	2007-10-18T00:00:00	72.2	73	72	72.75	322600
1658	2007-10-19T00:00:00	72.75	72.5	71.3	72.25	167400
1659	2007-10-22T00:00:00	72.25	72.7	70	70.3	849800
1660	2007-10-23T00:00:00	70.3	71.4	69.5	69.75	196000
1661	2007-10-24T00:00:00	69.75	70.45	68.2	69.7	522900
1662	2007-10-25T00:00:00	69.7	69.9	68.1	68.55	121200
1663	2007-10-26T00:00:00	68.55	69.25	67	67.5	455100
1664	2007-10-29T00:00:00	67.5	68	66.5	66.8	191500
1665	2007-10-30T00:00:00	66.8	67.6	64.1	65.85	274100
1666	2007-10-31T00:00:00	65.85	67.95	62.6	66.75	1123400
1667	2007-11-01T00:00:00	66.75	67.45	64.6	65.15	212700
1668	2007-11-02T00:00:00	65.15	68.4	63	65.8	139700
1669	2007-11-05T00:00:00	65.8	66.8	62.55	62.8	706200
1670	2007-11-06T00:00:00	62.8	65.9	63	65.9	801000
1671	2007-11-07T00:00:00	65.9	67	64.2	64.5	638700
1672	2007-11-08T00:00:00	64.5	64.45	62.5	63	901800
1673	2007-11-12T00:00:00	63	64	62.5	63	925500
1674	2007-11-13T00:00:00	63	66.1	62.7	66.1	1302700
1675	2007-11-14T00:00:00	66.1	67	64.9	64.9	902800
1676	2007-11-15T00:00:00	64.9	65	62.5	64	1524400
1677	2007-11-16T00:00:00	64	64.1	62.55	63	814400
1678	2007-11-19T00:00:00	63	63.25	62.1	63.25	1177200
1679	2007-11-20T00:00:00	63.25	63.75	62.8	62.9	885600
1680	2007-11-21T00:00:00	62.9	64.5	63	63	1338600
1681	2007-11-22T00:00:00	63	64	62.7	63.5	2256300
1682	2007-11-23T00:00:00	63.5	66	63.4	65	3787900
1683	2007-11-26T00:00:00	65	66	64	65.55	4282700
1684	2007-11-27T00:00:00	65.55	67.25	65.1	66	4781400
1685	2007-11-28T00:00:00	66	66.75	65.45	65.9	1134900
1686	2007-11-29T00:00:00	65.9	66.4	65.4	65.5	842900
1687	2007-11-30T00:00:00	65.5	66.55	64.9	65	1513500
1688	2007-12-03T00:00:00	65	65.05	64.05	64.2	701200
1689	2007-12-04T00:00:00	64.2	65	63.65	64.65	661900
1690	2007-12-05T00:00:00	64.65	65.6	64.95	65.4	513800
1691	2007-12-06T00:00:00	65.4	68.65	65.5	68.65	3316900
1692	2007-12-07T00:00:00	68.65	69.7	67	67.05	2553400
1693	2007-12-10T00:00:00	67.05	68.15	67.15	67.35	439000
1694	2007-12-11T00:00:00	67.35	69	66.55	68.1	1639800
1695	2007-12-12T00:00:00	68.1	68.4	67.5	67.75	422900
1696	2007-12-13T00:00:00	67.75	68.15	67.15	67.25	246300
1697	2007-12-14T00:00:00	67.25	67.35	66.3	66.75	282800
1698	2007-12-17T00:00:00	66.75	68.05	66.7	67.5	903800
1699	2007-12-18T00:00:00	67.5	68	66.75	67	308600
1700	2007-12-19T00:00:00	67	68.3	67.05	67.45	1283900
1701	2007-12-24T00:00:00	67.45	68.5	67.3	67.75	931500
1702	2007-12-26T00:00:00	67.75	70.55	67.25	69.8	4112900
1703	2007-12-27T00:00:00	69.8	70.45	68.5	69.4	1780300
1704	2007-12-31T00:00:00	69.4	66.2	65.95	65.95	1295200
1705	2008-01-01T00:00:00	65.95	65.35	62.7	63.15	1701200
1706	2008-01-02T00:00:00	63.15	64.25	62.3	62.8	615500
1707	2008-01-03T00:00:00	62.8	65.9	64	65.9	1118400
1708	2008-01-04T00:00:00	65.9	66.7	64.8	65.5	695300
1709	2008-01-07T00:00:00	65.5	65.65	64.35	64.65	380400
1710	2008-01-08T00:00:00	64.65	65.9	64.5	64.85	529400
1711	2008-01-09T00:00:00	64.85	65	64.3	64.3	331200
1712	2008-01-10T00:00:00	64.3	64.7	63.6	64.25	345300
1713	2008-01-11T00:00:00	64.25	64.4	62.6	63.2	597100
1714	2008-01-14T00:00:00	63.2	64.45	62.5	64.2	1637800
1715	2008-01-15T00:00:00	64.2	65	63.2	63.95	1030700
1716	2008-01-16T00:00:00	63.95	63.8	62.5	62.7	292400
1717	2008-01-17T00:00:00	62.7	63.45	61.5	61.55	379000
1718	2008-01-18T00:00:00	61.55	63.35	61.15	63.35	310800
1719	2008-01-21T00:00:00	63.35	63.9	62.7	62.75	1122900
1720	2008-01-22T00:00:00	62.75	62.5	61.55	62.05	521900
1721	2008-01-23T00:00:00	62.05	62.5	61.8	62	242000
1722	2008-01-24T00:00:00	62	62.8	61.8	61.8	374000
1723	2008-01-25T00:00:00	61.8	62.25	61.7	62	365300
1724	2008-01-28T00:00:00	62	62.7	61.2	61.3	471100
1725	2008-01-29T00:00:00	61.3	62.5	61.5	62.05	525200
1726	2008-01-30T00:00:00	62.05	62.3	61.7	61.75	220100
1727	2008-01-31T00:00:00	61.75	62.3	61.7	62.3	171400
1728	2008-02-01T00:00:00	62.3	62.1	61.45	61.9	54300
1729	2008-02-04T00:00:00	61.9	62.1	61.1	61.35	130800
1730	2008-02-06T00:00:00	61.35	61.5	61	61	185300
1731	2008-02-07T00:00:00	61	61.3	60.35	60.65	254300
1732	2008-02-08T00:00:00	60.65	60.95	60.05	60.4	847500
1733	2008-02-11T00:00:00	60.4	60.5	59.7	60	179200
1734	2008-02-12T00:00:00	60	61.75	59.8	61.45	2034600
1735	2008-02-13T00:00:00	61.45	62.35	60.9	62	2753300
1736	2008-02-14T00:00:00	62	63.2	62	62.6	2473000
1737	2008-02-15T00:00:00	62.6	62.9	62.15	62.15	646500
1738	2008-02-19T00:00:00	62.15	64	62.45	63.65	2123700
1739	2008-02-20T00:00:00	63.65	63.95	62.45	62.55	1482900
1740	2008-02-21T00:00:00	62.55	63.15	61.95	62	2264000
1741	2008-02-22T00:00:00	62	62.8	60	60.1	1761600
1742	2008-02-25T00:00:00	60.1	60.15	59.5	59.55	632300
1743	2008-02-26T00:00:00	59.55	60.5	59.5	60.1	526700
1744	2008-02-27T00:00:00	60.1	60.6	59.5	60	389400
1745	2008-02-28T00:00:00	60	60	59.25	59.35	1182500
1746	2008-02-29T00:00:00	59.35	59.5	57.3	57.3	1182600
1747	2008-03-03T00:00:00	57.3	58	56	56.2	1028100
1748	2008-03-04T00:00:00	56.2	56.85	56	56.1	453900
1749	2008-03-05T00:00:00	56.1	58.45	56.5	58.25	933300
1750	2008-03-06T00:00:00	58.25	58.95	58	58.35	393400
1751	2008-03-07T00:00:00	58.35	58.3	57.5	58.25	304400
1752	2008-03-10T00:00:00	58.25	58.3	57.5	57.85	115500
1753	2008-03-11T00:00:00	57.85	58.3	56.25	57.4	268100
1754	2008-03-12T00:00:00	57.4	58.25	57.25	58.1	473900
1755	2008-03-13T00:00:00	58.1	58.9	57.75	58.45	804900
1756	2008-03-14T00:00:00	58.45	58.75	58	58.75	399500
1757	2008-03-17T00:00:00	58.75	58.6	57	57	284100
1758	2008-03-18T00:00:00	57	57.3	55	55.95	199100
1759	2008-03-19T00:00:00	55.95	57	55.05	56.75	288800
1760	2008-03-24T00:00:00	54.25	56.9	54.5	54.9	239500
1761	2008-03-25T00:00:00	54.9	55	54.45	54.55	280500
1762	2008-03-26T00:00:00	54.55	55	54.1	54.35	264400
1763	2008-03-27T00:00:00	54.35	55	54.25	54.25	215500
1764	2008-03-28T00:00:00	54.25	54.5	52.8	52.8	578400
1765	2008-03-31T00:00:00	52.8	53.45	52.25	52.5	379600
1766	2008-04-01T00:00:00	52.5	53	52.3	52.7	205600
1767	2008-04-02T00:00:00	52.7	53	52.35	52.6	86900
1768	2008-04-03T00:00:00	52.6	53.4	52.65	53.2	171700
1769	2008-04-04T00:00:00	53.2	54.4	53.1	53.5	362100
1770	2008-04-07T00:00:00	53.5	54.3	53.4	53.55	200600
1771	2008-04-08T00:00:00	53.55	53.7	53	53.7	144600
1772	2008-04-09T00:00:00	53.7	53.8	52	52	190800
1773	2008-04-10T00:00:00	52	52.6	50.1	51	462500
1774	2008-04-11T00:00:00	51	51.7	50.8	51.7	189400
1775	2008-04-14T00:00:00	51.7	51.15	50.5	50.7	142700
1776	2008-04-15T00:00:00	50.7	51.25	50.8	50.9	157100
1777	2008-04-16T00:00:00	50.9	51.2	50.1	50.4	192900
1778	2008-04-17T00:00:00	50.4	50.75	50.15	50.25	177000
1779	2008-04-18T00:00:00	50.25	50.45	49.65	50	228000
1780	2008-04-21T00:00:00	50	52.5	49.4	52	1014800
1781	2008-04-22T00:00:00	52	52	51	51.55	282900
1782	2008-04-23T00:00:00	51.55	51.75	50	50.7	290500
1783	2008-04-24T00:00:00	50.7	53.2	50.5	53.2	1295700
1784	2008-04-25T00:00:00	53.2	55	52.5	53.1	2137700
1785	2008-04-28T00:00:00	53.1	53.45	52.5	52.85	284800
1786	2008-04-29T00:00:00	52.85	55.49	52	55.49	1206400
1787	2008-04-30T00:00:00	55.49	57.7	55.3	55.5	1175200
1788	2008-05-02T00:00:00	55.5	56.1	53.1	53.85	218800
1789	2008-05-05T00:00:00	53.85	54.9	52.1	52.13	510400
1790	2008-05-06T00:00:00	52.13	53.45	51	51.45	309800
1791	2008-05-07T00:00:00	51.45	52.9	50.41	50.8	229600
1792	2008-05-08T00:00:00	50.8	51.69	49.55	50	176000
1793	2008-05-09T00:00:00	50	50.7	47.5	47.5	1176200
1794	2008-05-12T00:00:00	47.5	49.87	45.25	48.7	629600
1795	2008-05-13T00:00:00	48.7	51.13	49	51.13	434200
1796	2008-05-14T00:00:00	51.13	52.35	50	50.9	324900
1797	2008-05-15T00:00:00	50.9	50.65	48.36	48.85	1242400
1798	2008-05-16T00:00:00	48.85	48.51	47.5	47.61	329500
1799	2008-05-19T00:00:00	47.61	47.9	45.65	46	311300
1800	2008-05-20T00:00:00	46	46.85	43.7	44	604000
1801	2008-05-21T00:00:00	44	44.51	43.52	44.3	303900
1802	2008-05-22T00:00:00	44.3	44.65	42.09	42.09	316900
1803	2008-05-23T00:00:00	42.09	40.11	39.99	39.99	312000
1804	2008-05-26T00:00:00	39.99	38.5	38	38	582100
1805	2008-05-27T00:00:00	38	38.99	36.1	36.35	2179400
1806	2008-05-28T00:00:00	36.35	37	34.54	34.54	1127600
1807	2008-05-29T00:00:00	34.54	33.75	32.82	33.5	635900
1808	2008-05-30T00:00:00	33.5	34.65	31.83	34	1066000
1809	2008-06-02T00:00:00	34	35.2	33.5	34.75	669400
1810	2008-06-03T00:00:00	34.75	36	34.9	36	336600
1811	2008-06-04T00:00:00	36	37.8	37.7	37.8	269500
1812	2008-06-05T00:00:00	37.8	38.99	37.8	38.35	731200
1813	2008-06-06T00:00:00	38.35	39	37.92	38.61	361600
1814	2008-06-09T00:00:00	38.61	39	36.68	36.7	288500
1815	2008-06-10T00:00:00	36.7	37.2	35.5	37	98200
1816	2008-06-11T00:00:00	37	38.59	36	37.1	294300
1817	2008-06-12T00:00:00	37.1	38	36.8	37.44	239500
1818	2008-06-13T00:00:00	37.44	37.3	36.5	36.5	124100
1819	2008-06-16T00:00:00	36.5	36.75	34.68	34.95	176000
1820	2008-06-17T00:00:00	34.95	35	33.45	34.51	470300
1821	2008-06-18T00:00:00	34.51	34.95	33.8	34.3	299600
1822	2008-06-19T00:00:00	34.3	34.5	32.59	32.59	546900
1823	2008-06-20T00:00:00	32.59	34.21	33	34.21	428500
1824	2008-06-23T00:00:00	34.21	34.5	32.5	32.5	114200
1825	2008-06-24T00:00:00	32.5	35.5	33.1	34.85	672500
1826	2008-06-25T00:00:00	34.85	36.25	34.85	36.1	830900
1827	2008-06-26T00:00:00	36.1	36.49	35.74	35.74	290500
1828	2008-06-27T00:00:00	35.74	35.39	35.39	35.39	31100
1829	2008-06-30T00:00:00	35.39	35.04	35.04	35.04	51200
1830	2008-07-01T00:00:00	35.04	35.19	34.69	34.99	132500
1831	2008-07-01T00:00:00	35.04	35.19	34.69	34.99	132500
1832	2008-07-02T00:00:00	34.99	35.25	34.65	35.25	82600
1833	2008-07-03T00:00:00	35.25	34.9	34.9	34.9	19100
1834	2008-07-04T00:00:00	34.9	34.56	34.56	34.56	50100
1835	2008-07-07T00:00:00	34.56	34.4	34.22	34.22	51300
1836	2008-07-08T00:00:00	34.22	33.88	33.88	33.88	10200
1837	2008-07-09T00:00:00	33.88	33.7	33.55	33.55	79600
1838	2008-07-10T00:00:00	33.55	33.22	33.22	33.22	34100
1839	2008-07-11T00:00:00	33.22	32.89	32.89	32.89	68300
1840	2008-07-14T00:00:00	32.89	31.85	31.25	31.25	105100
1841	2008-07-15T00:00:00	31.25	31.79	29.69	29.69	122300
1842	2008-07-16T00:00:00	29.69	29.45	28.21	28.21	76700
1843	2008-07-17T00:00:00	28.21	26.8	26.8	26.8	46900
1844	2008-07-18T00:00:00	26.8	27.9	25.46	26	373200
1845	2008-07-21T00:00:00	26	26	24.7	26	277100
1846	2008-07-22T00:00:00	26	27.3	25.69	27.3	1060600
1847	2008-07-23T00:00:00	27.3	28.66	27.7	28.66	1528100
1848	2008-07-24T00:00:00	28.66	30.09	28.5	30.09	872500
1849	2008-07-25T00:00:00	30.09	31	29	29.48	498100
1850	2008-07-28T00:00:00	29.48	29.25	28.01	28.85	326800
1851	2008-07-29T00:00:00	28.85	29	27.57	28.6	108100
1852	2008-07-30T00:00:00	28.6	30.03	29	30.03	1140200
1853	2008-07-31T00:00:00	30.03	30.15	29.02	29.05	160900
1854	2008-08-01T00:00:00	29.05	29.48	27.6	27.6	115600
1855	2008-08-04T00:00:00	27.6	28.9	26.23	27.5	173000
1856	2008-08-05T00:00:00	27.5	28.18	26.13	28.18	91700
1857	2008-08-06T00:00:00	28.18	27.25	26.78	26.8	45400
1858	2008-08-07T00:00:00	26.8	28	25.9	26.85	192700
1859	2008-08-08T00:00:00	26.85	28.1	25.51	28	94400
1860	2008-08-11T00:00:00	28	28.9	27.5	28.21	437200
1861	2008-08-12T00:00:00	28.21	28.39	27.05	27.5	77200
1862	2008-08-13T00:00:00	27.5	27.5	26.33	26.64	51500
1863	2008-08-15T00:00:00	26.64	27.49	26.25	27.39	84300
1864	2008-08-18T00:00:00	27.39	28.75	26.9	28.7	211900
1865	2008-08-19T00:00:00	28.7	29.99	28.8	28.8	466700
1866	2008-08-20T00:00:00	28.8	28	27.36	27.36	76600
1867	2008-08-21T00:00:00	27.36	27.9	26.52	26.93	65800
1868	2008-08-22T00:00:00	26.93	26.8	26.13	26.5	21500
1869	2008-08-25T00:00:00	26.5	26.79	26	26.5	31400
1870	2008-08-26T00:00:00	26.5	26.88	25.18	25.18	49400
1871	2008-08-27T00:00:00	25.18	24.2	23.93	23.93	37800
1872	2008-08-28T00:00:00	23.93	23.94	23.93	23.93	31500
1873	2008-08-29T00:00:00	23.93	23.93	23.93	23.93	3400
1874	2008-09-01T00:00:00	23.93	23.93	23.93	23.93	55400
1875	2008-09-03T00:00:00	23.93	23.93	23.93	23.93	5300
1876	2008-09-04T00:00:00	23.93	23.93	23.93	23.93	4300
1877	2008-09-05T00:00:00	23.93	25.12	23.93	24	72700
1878	2008-09-08T00:00:00	24	24.8	23.93	23.93	31300
1879	2008-09-09T00:00:00	23.93	23.93	23.93	23.93	1500
1880	2008-09-10T00:00:00	23.93	24	23.93	23.93	4200
1881	2008-09-11T00:00:00	23.93	23.93	23.93	23.93	1500
1882	2008-09-15T00:00:00	23.93	23.93	23.93	23.93	1100
1883	2008-09-18T00:00:00	23.93	23.93	23.93	23.93	100
1884	2008-10-06T00:00:00	23.93	23.93	23.93	23.93	600
1885	2008-10-07T00:00:00	23.93	23.93	23.93	23.93	600
1886	2008-10-22T00:00:00	23.93	23.93	23.93	23.93	100
1887	2008-12-15T00:00:00	23.93	22.74	22.74	22.74	0
1888	2008-12-16T00:00:00	22.74	21.61	21.61	21.61	0
1889	2008-12-17T00:00:00	21.61	20.53	20.53	20.53	100
1890	2008-12-18T00:00:00	20.53	19.51	19.51	19.51	1000
1891	2008-12-19T00:00:00	19.51	18.51	18.51	18.51	500
1892	2008-12-22T00:00:00	18.51	17.51	17.51	17.51	2100
1893	2008-12-23T00:00:00	17.51	16.51	16.51	16.51	100
1894	2008-12-24T00:00:00	16.51	15.51	15.51	15.51	0
1895	2008-12-26T00:00:00	15.51	14.51	14.51	14.51	1600
1896	2008-12-29T00:00:00	14.51	13.51	13.51	13.51	114900
1897	2008-12-30T00:00:00	13.51	12.98	12.51	12.51	203700
1898	2008-12-31T00:00:00	12.51	11.51	11.51	11.51	65400
1899	2009-01-01T00:00:00	11.51	10.51	10.51	10.51	133000
1900	2009-01-02T00:00:00	10.51	11.51	10.25	11.51	467300
1901	2009-01-05T00:00:00	11.51	12.51	12.38	12.51	136900
1902	2009-01-06T00:00:00	12.51	13.51	13.51	13.51	86100
1903	2009-01-09T00:00:00	13.51	14.51	14.26	14.51	414100
1904	2009-01-12T00:00:00	14.51	15.51	14.8	15.51	477800
1905	2009-01-13T00:00:00	15.51	15.85	14.8	15.16	381000
1906	2009-01-14T00:00:00	15.16	15.5	14.6	14.94	159600
1907	2009-01-15T00:00:00	14.94	15	13.94	13.94	263400
1908	2009-01-16T00:00:00	13.94	13.62	12.94	12.94	102700
1909	2009-01-19T00:00:00	12.94	12.26	11.94	11.94	524100
1910	2009-01-20T00:00:00	11.94	11.45	10.94	10.94	2412400
1911	2009-01-21T00:00:00	10.94	11.18	9.94	9.94	1554500
1912	2009-01-22T00:00:00	9.94	9.78	8.94	8.94	1679000
1913	2009-01-23T00:00:00	8.94	8.95	7.94	8.4	3858700
1914	2009-01-26T00:00:00	8.4	9.08	8.01	8.62	2068500
1915	2009-01-27T00:00:00	8.62	9.62	8.43	9.62	2445700
1916	2009-01-28T00:00:00	9.62	10.62	10.62	10.62	236400
1917	2009-01-29T00:00:00	10.62	11.62	10.4	11.62	3688200
1918	2009-01-30T00:00:00	11.62	12.62	11.25	12.62	2270400
1919	2009-02-02T00:00:00	12.62	13.2	12.4	12.81	1769500
1920	2009-02-03T00:00:00	12.81	13.3	12	13.04	2069400
1921	2009-02-04T00:00:00	13.04	14.04	12.91	13.83	4415800
1922	2009-02-06T00:00:00	13.83	14.29	12.83	13.5	2614800
1923	2009-02-09T00:00:00	13.5	13.6	12.5	12.5	2006000
1924	2009-02-10T00:00:00	12.5	13.5	11.8	12.83	3682500
1925	2009-02-11T00:00:00	12.83	13.6	12.4	12.89	1526900
1926	2009-02-12T00:00:00	12.89	13.1	12.5	12.55	356500
1927	2009-02-13T00:00:00	12.55	13.5	12.7	13.4	849400
1928	2009-02-16T00:00:00	13.4	14.3	13.45	13.98	5788400
1929	2009-02-17T00:00:00	13.98	14.1	13.6	13.92	2227700
1930	2009-02-18T00:00:00	13.92	14.92	13.8	14.92	3614200
1931	2009-02-19T00:00:00	14.92	15.92	15.21	15.92	3645000
1932	2009-02-20T00:00:00	15.92	16.92	15.7	16.24	1783900
1933	2009-02-23T00:00:00	16.24	16.1	15.24	15.36	924800
1934	2009-02-24T00:00:00	15.36	16.36	15	16.36	2679300
1935	2009-02-25T00:00:00	16.36	16.8	15.36	15.36	1958200
1936	2009-02-26T00:00:00	15.36	14.36	14.36	14.36	54500
1937	2009-02-27T00:00:00	14.36	14.65	13.75	14.27	1353500
1938	2009-03-02T00:00:00	14.27	14.5	13.27	13.44	567800
1939	2009-03-03T00:00:00	13.44	13.35	12.44	12.56	502400
1940	2009-03-04T00:00:00	12.56	13.5	12.79	13.47	396100
1941	2009-03-05T00:00:00	13.47	13.85	13.2	13.26	308300
1942	2009-03-06T00:00:00	13.26	13.5	12.97	13.06	95200
1943	2009-03-09T00:00:00	13.06	13.35	12.8	12.86	95600
1944	2009-03-11T00:00:00	12.86	13.1	12.4	12.55	161800
1945	2009-03-12T00:00:00	12.55	13.55	12.55	13.55	446300
1946	2009-03-13T00:00:00	13.55	14.45	13.5	14.28	489100
1947	2009-03-16T00:00:00	14.28	15.28	15	15.28	470300
1948	2009-03-17T00:00:00	15.28	16.28	15.5	16.28	883400
1949	2009-03-18T00:00:00	16.28	17.27	15.95	17.2	809000
1950	2009-03-19T00:00:00	14.96	15.96	15.2	15.95	542500
1951	2009-03-20T00:00:00	15.95	16.34	14.95	14.95	998000
1952	2009-03-24T00:00:00	14.95	15.79	14.41	15.52	2029600
1953	2009-03-25T00:00:00	15.52	15.81	14.52	15.48	2116100
1954	2009-03-26T00:00:00	15.48	15.5	14.81	14.9	398900
1955	2009-03-27T00:00:00	14.9	15.62	14.45	15.32	351600
1956	2009-03-30T00:00:00	15.32	16.2	15	15.4	1111000
1957	2009-03-31T00:00:00	15.4	15.8	14.45	14.53	769000
1958	2009-04-01T00:00:00	14.53	15	14.2	14.3	162900
1959	2009-04-02T00:00:00	14.3	14.35	13.4	13.54	3442300
1960	2009-04-03T00:00:00	13.54	14.35	13.55	14.19	2077000
1961	2009-04-06T00:00:00	14.19	14.9	13.7	14.58	1852400
1962	2009-04-07T00:00:00	14.58	15.53	14.5	15.04	2374000
1963	2009-04-08T00:00:00	15.04	15.1	14.1	14.14	669900
1964	2009-04-09T00:00:00	14.14	14.7	13.14	13.37	867500
1965	2009-04-10T00:00:00	13.37	14.37	13.25	14.31	1085900
1966	2009-04-13T00:00:00	14.31	15.04	13.95	14.25	1955300
1967	2009-04-14T00:00:00	14.25	14.3	13.5	13.62	651500
1968	2009-04-15T00:00:00	13.62	13.7	13.1	13.22	415600
1969	2009-04-16T00:00:00	13.22	14.2	13	13.17	941300
1970	2009-04-17T00:00:00	13.17	13.65	12.75	13.06	1186400
1971	2009-04-20T00:00:00	13.06	14.05	12.96	13.78	1479300
1972	2009-04-21T00:00:00	13.78	14.2	13	13.19	1670400
1973	2009-04-22T00:00:00	13.19	13.55	12.85	12.92	1006100
1974	2009-04-23T00:00:00	12.92	13.1	12.3	12.43	730700
1975	2009-04-24T00:00:00	12.43	13.05	11.99	12.56	3145200
1976	2009-04-27T00:00:00	12.56	12.7	11.8	11.85	582200
1977	2009-04-28T00:00:00	11.85	12.15	11	11.65	1406600
1978	2009-04-29T00:00:00	11.65	11.86	11.1	11.25	400700
1979	2009-04-30T00:00:00	11.25	11.4	10.8	10.95	1290000
1980	2009-05-04T00:00:00	10.95	11.35	10.6	10.72	620500
1981	2009-05-05T00:00:00	10.72	10.98	10.25	10.45	688600
1982	2009-05-06T00:00:00	10.45	11.35	10.5	11	1343300
1983	2009-05-07T00:00:00	11	11.18	10.65	10.71	502500
1984	2009-05-08T00:00:00	10.71	11	10.52	10.7	254700
1985	2009-05-11T00:00:00	10.7	11.24	10.7	10.92	392600
1986	2009-05-12T00:00:00	10.92	11.34	10.81	11.29	666700
1987	2009-05-13T00:00:00	11.29	11.63	10.9	10.99	958300
1988	2009-05-14T00:00:00	10.99	11.25	10.71	10.89	813400
1989	2009-05-15T00:00:00	10.89	11.4	10.76	11.19	729300
1990	2009-05-18T00:00:00	11.19	11.3	11.05	11.09	285900
1991	2009-05-19T00:00:00	11.09	11.1	10.9	10.92	362700
1992	2009-05-20T00:00:00	10.92	11	10.7	10.83	255100
1993	2009-05-21T00:00:00	10.83	10.75	10.36	10.5	350200
1994	2009-05-22T00:00:00	10.5	10.95	10.7	10.89	241900
1995	2009-05-25T00:00:00	10.89	11.04	10.72	10.92	171800
1996	2009-05-26T00:00:00	10.92	11.03	10.8	10.85	82300
1997	2009-05-27T00:00:00	10.85	11	10.8	10.81	118700
1998	2009-05-28T00:00:00	10.81	11.25	10.77	10.99	646100
1999	2009-05-29T00:00:00	10.99	11.09	10.75	10.8	236700
2000	2009-06-01T00:00:00	10.8	10.99	10.6	10.63	247000
2001	2009-06-02T00:00:00	10.63	10.77	10.5	10.52	350800
2002	2009-06-03T00:00:00	10.52	10.74	9.9	10.01	785500
2003	2009-06-04T00:00:00	10.01	10.15	9.93	9.99	375100
2004	2009-06-05T00:00:00	9.99	10.4	9.4	10	402200
2005	2009-06-08T00:00:00	10	10.1	9.87	9.96	376500
2006	2009-06-09T00:00:00	9.96	10.4	9.96	10.32	260000
2007	2009-06-10T00:00:00	10.32	10.6	10.2	10.32	378000
2008	2009-06-11T00:00:00	10.32	10.36	10.01	10.29	111100
2009	2009-06-12T00:00:00	10.29	10.38	10.01	10.1	164200
2010	2009-06-15T00:00:00	10.1	10.1	9.55	9.69	306400
2011	2009-06-16T00:00:00	9.69	9.8	9.5	9.55	85300
2012	2009-06-17T00:00:00	9.55	9.97	9.6	9.86	1010200
2013	2009-06-18T00:00:00	9.86	10.29	9.6	9.72	1173600
2014	2009-06-19T00:00:00	9.72	9.97	9.7	9.75	37100
2015	2009-06-22T00:00:00	9.75	9.93	9.53	9.65	95900
2016	2009-06-23T00:00:00	9.65	9.9	9.52	9.57	173100
2017	2009-06-24T00:00:00	9.57	9.68	9.4	9.4	356500
2018	2009-06-25T00:00:00	9.4	9.69	9.45	9.56	100800
2019	2009-06-26T00:00:00	9.56	9.77	9.5	9.57	128400
2020	2009-06-29T00:00:00	9.57	9.8	9.65	9.74	72700
2021	2009-06-30T00:00:00	9.74	9.88	9.52	9.68	138000
2022	2009-07-01T00:00:00	9.68	9.97	9.71	9.92	116500
2023	2009-07-02T00:00:00	9.92	10.27	9.85	10.17	342000
2024	2009-07-03T00:00:00	10.17	10.28	9.95	10.02	221500
2025	2009-07-06T00:00:00	10.02	10.99	10.13	10.85	1187200
2026	2009-07-07T00:00:00	10.85	11.54	10.7	10.78	1289900
2027	2009-07-08T00:00:00	10.78	10.98	10.5	10.53	194000
2028	2009-07-09T00:00:00	10.53	10.78	10.41	10.55	189200
2029	2009-07-10T00:00:00	10.55	10.79	10.36	10.68	115900
2030	2009-07-13T00:00:00	10.68	10.95	10.56	10.9	224900
2031	2009-07-14T00:00:00	10.9	11.2	10.71	10.92	447000
2032	2009-07-15T00:00:00	10.92	11.2	10.86	11.1	340800
2033	2009-07-16T00:00:00	11.1	11.19	10.71	10.77	175500
2034	2009-07-17T00:00:00	10.77	11.15	10.7	11.04	245600
2035	2009-07-20T00:00:00	11.04	11.64	11.05	11.21	937300
2036	2009-07-21T00:00:00	11.21	11.35	11	11.07	144601
2037	2009-07-22T00:00:00	11.07	11.25	10.84	10.89	301518
2038	2009-07-23T00:00:00	10.89	11.1	10.75	10.8	313339
2039	2009-07-24T00:00:00	10.8	10.95	10.52	10.6	97458
2040	2009-07-27T00:00:00	10.6	10.8	10.38	10.4	180662
2041	2009-07-28T00:00:00	10.4	10.5	10.2	10.38	75256
2042	2009-07-29T00:00:00	10.38	10.54	10.06	10.13	99740
2043	2009-07-30T00:00:00	10.13	10.15	9.99	10.01	240909
2044	2009-07-31T00:00:00	10.01	10.32	10.01	10.26	169656
2045	2009-08-03T00:00:00	10.26	10.39	10.1	10.14	76661
2046	2009-08-04T00:00:00	10.14	10.34	10	10.21	151201
2047	2009-08-05T00:00:00	10.21	10.28	9.95	10	391045
2048	2009-08-06T00:00:00	10	10.12	9.81	10.03	177701
2049	2009-08-07T00:00:00	10.03	10.18	9.96	10.1	43450
2050	2009-08-10T00:00:00	10.1	10.35	10	10.23	169435
2051	2009-08-11T00:00:00	10.23	10.29	10	10.13	157433
2052	2009-08-12T00:00:00	10.13	10.42	10.1	10.11	139226
2053	2009-08-13T00:00:00	10.11	10.27	10.01	10.1	116343
2054	2009-08-17T00:00:00	10.1	10.33	10	10.03	125544
2055	2009-08-18T00:00:00	10.03	10.24	10	10.21	132162
2056	2009-08-19T00:00:00	10.21	10.33	10.1	10.24	196608
2057	2009-08-20T00:00:00	10.24	10.3	10.15	10.27	224609
2058	2009-08-21T00:00:00	10.27	11.02	10.2	10.93	629608
2059	2009-08-24T00:00:00	10.93	11.1	10.8	10.98	213687
2060	2009-08-25T00:00:00	10.98	11.1	10.81	10.81	214559
2061	2009-08-26T00:00:00	10.81	10.95	10.62	10.67	81787
2062	2009-08-27T00:00:00	10.67	10.8	10.51	10.62	63641
2063	2009-08-28T00:00:00	10.62	10.9	10.25	10.75	147709
2064	2009-08-31T00:00:00	10.75	11	10.5	10.92	307130
2065	2009-09-01T00:00:00	10.92	11.49	10.99	11.24	1070430
2066	2009-09-02T00:00:00	11.24	12.24	11.27	12.1	2972681
2067	2009-09-03T00:00:00	12.1	12.6	12	12.28	1711321
2068	2009-09-04T00:00:00	12.28	12.45	12.2	12.27	904766
2069	2009-09-07T00:00:00	12.27	12.45	11.55	11.71	620271
2070	2009-09-08T00:00:00	11.71	11.9	11	11.23	558237
2071	2009-09-09T00:00:00	11.23	12.23	11.01	12.23	1987981
2072	2009-09-10T00:00:00	12.23	12.9	12.3	12.61	2833412
2073	2009-09-11T00:00:00	12.61	12.85	12.32	12.45	480841
2074	2009-09-14T00:00:00	12.45	13.23	12.34	13.09	1635154
2075	2009-09-15T00:00:00	13.09	13	12.6	12.66	386817
2076	2009-09-16T00:00:00	12.66	12.8	12.5	12.55	318628
2077	2009-09-17T00:00:00	12.55	13.16	12.56	13.08	1553122
2078	2009-09-18T00:00:00	13.08	13.3	12.93	13.06	913455
2079	2009-09-24T00:00:00	13.06	14.06	13.34	14.02	2102956
2080	2009-09-25T00:00:00	14.02	14.4	13.71	13.75	1181257
2081	2009-09-28T00:00:00	13.75	13.75	13.25	13.27	398012
2082	2009-09-29T00:00:00	13.27	13.75	13.15	13.34	609421
2083	2009-09-30T00:00:00	13.34	13.5	13.01	13.07	409282
2084	2009-10-01T00:00:00	13.07	13.55	12.81	12.93	620966
2085	2009-10-02T00:00:00	12.93	13.4	12.9	13.33	487012
2086	2009-10-05T00:00:00	13.33	13.85	13.26	13.4	1217139
2087	2009-10-06T00:00:00	13.4	14.4	13.35	14.36	2090912
2088	2009-10-07T00:00:00	14.36	15.36	14.75	15.36	3489569
2089	2009-10-08T00:00:00	15.36	16.36	15	16.36	5979764
2090	2009-10-09T00:00:00	16.36	17.36	16.5	16.7	3075874
2091	2009-10-12T00:00:00	16.7	17	16.3	16.53	1276576
2092	2009-10-13T00:00:00	16.53	17.05	16.5	16.56	1343717
2093	2009-10-14T00:00:00	16.56	17.24	16.51	16.72	1177929
2094	2009-10-15T00:00:00	16.72	16.98	16.6	16.75	1580699
2095	2009-10-16T00:00:00	16.75	17.75	16.86	17.74	5388330
2096	2009-10-19T00:00:00	17.74	18.09	16.74	16.75	1893526
2097	2009-10-20T00:00:00	16.75	17.75	16.35	17.75	1160570
2098	2009-10-21T00:00:00	17.75	18	17.1	17.24	1764322
2099	2009-10-22T00:00:00	17.24	17.8	16.35	16.78	1732668
2100	2009-10-23T00:00:00	16.78	17.4	16.35	17.02	1303554
2101	2009-10-26T00:00:00	17.02	17.85	17.25	17.54	1288904
2102	2009-10-27T00:00:00	17.54	17.96	17	17.11	843834
2103	2009-10-28T00:00:00	17.11	17.1	16.11	16.11	1004461
2104	2009-10-29T00:00:00	16.11	15.73	15.12	15.21	813146
2105	2009-10-30T00:00:00	15.21	15.64	15.02	15.22	375600
2106	2009-11-02T00:00:00	15.22	15	14.22	14.23	582286
2107	2009-11-03T00:00:00	14.23	14.48	13.75	14.33	559906
2108	2009-11-04T00:00:00	14.33	14.98	14.5	14.83	420368
2109	2009-11-05T00:00:00	14.83	15.83	14.9	15.64	757844
2110	2009-11-06T00:00:00	15.64	16.25	15.12	15.98	913888
2111	2009-11-10T00:00:00	15.98	16.29	15.5	15.91	261131
2112	2009-11-11T00:00:00	15.91	16.35	15.99	16.29	187305
2113	2009-11-12T00:00:00	16.29	16.9	16.25	16.45	520955
2114	2009-11-13T00:00:00	16.45	16.48	16	16.21	229634
2115	2009-11-16T00:00:00	16.21	16.98	16.4	16.61	307222
2116	2009-11-17T00:00:00	16.61	16.75	16.25	16.42	219827
2117	2009-11-18T00:00:00	16.42	16.65	16	16.02	95498
2118	2009-11-19T00:00:00	16.02	16.4	15.9	16	147134
2119	2009-11-20T00:00:00	16	16.65	16	16.28	728419
2120	2009-11-23T00:00:00	16.28	16.25	15.9	15.97	63433
2121	2009-11-24T00:00:00	15.97	16.61	15.8	16.48	831003
2122	2009-11-25T00:00:00	16.48	16.5	16.1	16.15	449503
2123	2009-11-26T00:00:00	16.15	16.4	16.15	16.31	253633
2124	2009-12-01T00:00:00	16.31	15.88	15.35	15.49	165649
2125	2009-12-02T00:00:00	15.49	15.95	15.5	15.61	167916
2126	2009-12-03T00:00:00	15.61	15.87	15.41	15.43	89962
2127	2009-12-04T00:00:00	15.43	15.49	15.02	15.09	129663
2128	2009-12-07T00:00:00	15.09	15.2	14.8	14.9	92240
2129	2009-12-08T00:00:00	14.9	15	14.6	14.64	69979
2130	2009-12-09T00:00:00	14.64	15	14.25	14.34	628477
2131	2009-12-10T00:00:00	14.34	14.75	14.4	14.61	784281
2132	2009-12-11T00:00:00	14.61	14.87	14.6	14.81	195674
2133	2009-12-14T00:00:00	14.81	15.81	14.65	15.81	423107
2134	2009-12-15T00:00:00	15.81	16.81	16.2	16.57	1799645
2135	2009-12-16T00:00:00	16.57	17.57	16.6	17.57	4081674
2136	2009-12-17T00:00:00	17.57	18.57	17.4	17.67	8100316
2137	2009-12-18T00:00:00	17.67	18	17	17.64	954286
2138	2009-12-21T00:00:00	17.64	18.5	17.4	18.31	1573888
2139	2009-12-22T00:00:00	18.31	18.75	18.15	18.3	1314424
2140	2009-12-23T00:00:00	18.3	18.43	17.75	17.92	343976
2141	2009-12-24T00:00:00	17.92	18.5	17.75	17.88	860408
2142	2009-12-29T00:00:00	17.88	17.79	17.25	17.68	201596
2143	2009-12-30T00:00:00	17.68	18.1	17.7	17.78	183221
2144	2009-12-31T00:00:00	17.78	17.8	17.4	17.53	279929
2145	2010-01-04T00:00:00	17.53	17.8	17.4	17.72	229173
2146	2010-01-05T00:00:00	17.72	18.2	17.85	18.02	885496
2147	2010-01-06T00:00:00	18.02	18.7	17.96	18.34	1364216
2148	2010-01-07T00:00:00	18.34	18.6	17.82	18.08	430580
2149	2010-01-08T00:00:00	18.08	18.3	17.9	18.06	289309
2150	2010-01-11T00:00:00	18.06	19.06	18.24	19.01	2729608
2151	2010-01-12T00:00:00	19.01	19.15	18.7	18.99	1054258
2152	2010-01-13T00:00:00	18.99	19.49	19	19.31	2606871
2153	2010-01-14T00:00:00	19.31	19.5	19	19.27	2063103
2154	2010-01-15T00:00:00	19.27	19.6	19.25	19.53	720903
2155	2010-01-18T00:00:00	19.53	19.69	19.3	19.58	389203
2156	2010-01-19T00:00:00	19.58	19.83	19.5	19.55	297537
2157	2010-01-20T00:00:00	19.55	20.04	19.3	19.52	555989
2158	2010-01-21T00:00:00	19.52	19.6	18.9	19.09	599023
2159	2010-01-22T00:00:00	19.09	19.5	18.9	19.02	245698
2160	2010-01-25T00:00:00	19.02	19.4	18.81	19.01	358442
2161	2010-01-26T00:00:00	19.01	20.01	19.3	20.01	675159
2162	2010-01-27T00:00:00	20.01	21.01	20.7	20.9	3300457
2163	2010-01-28T00:00:00	20.9	21.15	20.11	20.54	1605151
2164	2010-01-29T00:00:00	20.54	21.3	19.75	19.89	302443
2165	2010-02-01T00:00:00	19.89	19.65	19.1	19.38	340239
2166	2010-02-02T00:00:00	19.38	20.38	19.3	20.34	1080471
2167	2010-02-03T00:00:00	20.34	20.99	19.8	19.85	1119795
2168	2010-02-04T00:00:00	19.85	20.24	19.6	19.62	197089
2169	2010-02-08T00:00:00	19.62	19.5	18.7	18.85	240334
2170	2010-02-09T00:00:00	18.85	19.14	18.25	18.42	138271
2171	2010-02-10T00:00:00	18.42	19.14	18.3	18.43	299301
2172	2010-02-11T00:00:00	18.43	18.85	18.4	18.53	190128
2173	2010-02-12T00:00:00	18.53	19.2	18.6	18.87	253713
2174	2010-02-15T00:00:00	18.87	18.88	18.17	18.4	262559
2175	2010-02-16T00:00:00	18.4	18.84	18.5	18.61	55215
2176	2010-02-17T00:00:00	18.61	18.98	18.77	18.81	150511
2177	2010-02-18T00:00:00	18.81	19	18.55	18.68	54533
2178	2010-02-19T00:00:00	18.68	19	18.5	18.63	91629
2179	2010-02-22T00:00:00	18.63	19.2	18.75	18.92	205342
2180	2010-02-23T00:00:00	18.92	19.92	19.01	19.28	1971023
2181	2010-02-24T00:00:00	19.28	18.41	18.28	18.28	264118
2182	2010-02-25T00:00:00	18.28	17.28	17.28	17.28	129418
2183	2010-02-26T00:00:00	17.28	16.65	16.28	16.28	1647368
2184	2010-03-01T00:00:00	16.28	16.2	15.28	15.28	417042
2185	2010-03-02T00:00:00	15.28	14.82	14.28	14.3	925751
2186	2010-03-03T00:00:00	14.3	14.68	13.5	13.62	386367
2187	2010-03-04T00:00:00	13.62	14.62	13.65	14.62	828506
2188	2010-03-05T00:00:00	14.62	15.62	15.11	15.62	820771
2189	2010-03-08T00:00:00	15.62	16.62	15.8	16.61	1076146
2190	2010-03-09T00:00:00	16.61	17.3	16.12	16.26	641465
2191	2010-03-10T00:00:00	16.26	16.58	15.91	16.03	209000
2192	2010-03-11T00:00:00	16.03	16.25	15.75	15.8	147753
2193	2010-03-12T00:00:00	15.8	15.9	15.41	15.7	203713
2194	2010-03-15T00:00:00	15.7	16.7	15.6	16.7	255912
2195	2010-03-16T00:00:00	16.7	17.7	17.02	17.7	995631
2196	2010-03-17T00:00:00	17.7	18.6	17.9	18.02	1063408
2197	2010-03-18T00:00:00	18.02	18.75	17.5	18.35	633903
2198	2010-03-19T00:00:00	18.35	18.25	17.36	17.47	320000
2199	2010-03-22T00:00:00	17.47	17.88	17.1	17.24	26704
2200	2010-03-24T00:00:00	17.24	18.2	17.2	18.02	402420
2201	2010-03-25T00:00:00	18.02	18.3	17.7	17.73	55930
2202	2010-03-26T00:00:00	17.73	18.25	17.7	18	241339
2203	2010-03-29T00:00:00	18	18.01	17.5	17.63	89464
2204	2010-03-30T00:00:00	17.63	17.85	17.25	17.33	38880
2205	2010-03-31T00:00:00	17.33	17.5	17.06	17.11	42728
2206	2010-04-01T00:00:00	17.11	17.42	17.1	17.2	27856
2207	2010-04-02T00:00:00	17.2	17.75	17.2	17.57	221319
2208	2010-04-05T00:00:00	17.57	18.3	17.6	17.83	1121879
2209	2010-04-06T00:00:00	17.83	18.82	17.85	18.01	1040132
2210	2010-04-07T00:00:00	18.01	18.5	18	18.18	203326
2211	2010-04-08T00:00:00	18.18	18.75	18.25	18.35	368950
2212	2010-04-09T00:00:00	18.35	19.35	18.3	19.35	2631877
2213	2010-04-12T00:00:00	19.35	19.9	18.75	19.57	1008542
2214	2010-04-13T00:00:00	19.57	19.63	18.99	19.32	409716
2215	2010-04-14T00:00:00	19.32	19.5	19	19.33	172081
2216	2010-04-15T00:00:00	19.33	20.2	19.35	19.47	558594
2217	2010-04-16T00:00:00	19.47	19.6	18.8	19.16	284404
2218	2010-04-19T00:00:00	19.16	18.95	18.7	18.79	63313
2219	2010-04-20T00:00:00	18.79	19.79	18.75	19.03	473440
2220	2010-04-21T00:00:00	19.03	19.2	18.5	18.51	140153
2221	2010-04-22T00:00:00	18.51	19.25	18.45	18.83	339993
2222	2010-04-23T00:00:00	18.83	19.1	18.55	18.63	182123
2223	2010-04-26T00:00:00	18.63	18.93	18.15	18.19	152330
2224	2010-04-27T00:00:00	18.19	18.5	18.05	18.07	66362
2225	2010-04-28T00:00:00	18.07	19.05	18	18.69	521237
2226	2010-04-29T00:00:00	18.69	19.48	18	18.07	2201822
2227	2010-04-30T00:00:00	18.07	18.4	17.8	17.98	389652
2228	2010-05-03T00:00:00	17.98	18.19	17.34	17.45	75889
2229	2010-05-04T00:00:00	17.45	17.75	17.1	17.5	331061
2230	2010-05-05T00:00:00	17.5	17.7	17.3	17.39	151988
2231	2010-05-06T00:00:00	17.39	17.5	17.25	17.26	119994
2232	2010-05-07T00:00:00	17.26	17.5	16.81	16.85	208546
2233	2010-05-10T00:00:00	16.85	16.92	16.51	16.62	59402
2234	2010-05-11T00:00:00	16.62	17	16.36	16.5	118450
2235	2010-05-12T00:00:00	16.5	16.7	16.26	16.65	116483
2236	2010-05-13T00:00:00	16.65	17.2	16.5	16.95	90188
2237	2010-05-14T00:00:00	16.95	17.14	16.6	16.76	152668
2238	2010-05-17T00:00:00	16.76	16.64	16	16.04	148841
2239	2010-05-18T00:00:00	16.04	16.25	15.7	16.01	122263
2240	2010-05-19T00:00:00	16.01	16.05	15.1	15.35	170454
2241	2010-05-20T00:00:00	15.35	15.4	15	15.05	62626
2242	2010-05-21T00:00:00	15.05	16.05	15.41	16.05	86112
2243	2010-05-24T00:00:00	16.05	17.05	16.25	16.4	627379
2244	2010-05-25T00:00:00	16.4	16.29	15.4	15.4	264199
2245	2010-05-26T00:00:00	15.4	16	14.5	15	242215
2246	2010-05-27T00:00:00	15	15.1	14.25	14.31	103104
2247	2010-05-28T00:00:00	14.31	14.8	13.75	14.5	49125
2248	2010-05-31T00:00:00	14.5	15	14.25	14.45	33803
2249	2010-06-01T00:00:00	14.45	15.2	13.9	14.1	64261
2250	2010-06-02T00:00:00	14.1	15	13.72	14.9	237208
2251	2010-06-03T00:00:00	14.9	15.9	14.52	15.85	307236
2252	2010-06-04T00:00:00	15.85	16.3	15.31	16.02	120836
2253	2010-06-07T00:00:00	16.02	16.49	15.02	16.24	160144
2254	2010-06-08T00:00:00	16.24	16.38	15.9	15.96	73300
2255	2010-06-09T00:00:00	15.96	15.79	15.1	15.44	56998
2256	2010-06-10T00:00:00	15.44	15.7	14.77	15	104586
2257	2010-06-11T00:00:00	15	15.35	14.9	15.09	13517
2258	2010-06-14T00:00:00	15.09	14.9	14.11	14.28	96245
2259	2010-06-15T00:00:00	14.28	14.65	14.2	14.36	34861
2260	2010-06-16T00:00:00	14.36	15.36	14.79	15.35	520577
2261	2010-06-17T00:00:00	15.35	16.24	15	15.51	912038
2262	2010-06-18T00:00:00	15.51	16	15.11	15.27	211701
2263	2010-06-21T00:00:00	15.27	15.35	14.93	15.06	73907
2264	2010-06-22T00:00:00	15.06	15.5	15.15	15.15	77657
2265	2010-06-23T00:00:00	15.15	15.6	14.72	15.2	34405
2266	2010-06-24T00:00:00	15.2	15.48	14.82	14.93	89045
2267	2010-06-25T00:00:00	14.93	15.18	14.05	14.41	105909
2268	2010-06-28T00:00:00	14.41	14.99	13.65	14.18	147348
2269	2010-06-29T00:00:00	14.18	14.44	13.85	14.19	125583
2270	2010-06-30T00:00:00	14.19	14.59	14.25	14.26	52158
2271	2010-07-01T00:00:00	14.26	14.57	13.85	14.32	12755
2272	2010-07-02T00:00:00	14.32	14.65	13.85	14.17	8769
2273	2010-07-05T00:00:00	14.17	14.33	13.9	14.01	11671
2274	2010-07-06T00:00:00	14.01	15	13.61	14.54	78962
2275	2010-07-07T00:00:00	14.54	15	14.4	14.73	64237
2276	2010-07-08T00:00:00	14.73	14.98	14.6	14.69	35270
2277	2010-07-09T00:00:00	14.69	15.25	14.56	14.98	125562
2278	2010-07-12T00:00:00	14.98	15.2	14.89	14.95	33074
2279	2010-07-13T00:00:00	14.95	15.3	14.82	14.89	25240
2280	2010-07-14T00:00:00	14.89	15.88	15.11	15.54	252576
2281	2010-07-15T00:00:00	15.54	15.95	15.14	15.16	184818
2282	2010-07-16T00:00:00	15.16	15.7	15.01	15.16	43905
2283	2010-07-19T00:00:00	15.16	15.7	15.25	15.25	35093
2284	2010-07-20T00:00:00	15.25	15.35	15.04	15.23	67546
2285	2010-07-21T00:00:00	15.23	15.5	15	15.03	58019
2286	2010-07-22T00:00:00	15.03	15.18	14.85	15.14	104652
2287	2010-07-23T00:00:00	15.14	15.25	15	15.24	20326
2288	2010-07-26T00:00:00	15.24	15.45	15	15.19	248429
2289	2010-07-27T00:00:00	15.19	15.23	14.95	15	440504
2290	2010-07-28T00:00:00	15	15.5	15.01	15.06	334432
2291	2010-07-29T00:00:00	15.06	15.58	14.96	15.02	318366
2292	2010-07-30T00:00:00	15.02	15.1	14.73	15	257557
2293	2010-08-02T00:00:00	15	15.24	14.6	15.04	52090
2294	2010-08-03T00:00:00	15.04	15.2	14.75	14.8	17884
2295	2010-08-04T00:00:00	14.8	15.19	14.8	14.87	40973
2296	2010-08-05T00:00:00	14.87	15	14.8	14.82	45431
2297	2010-08-06T00:00:00	14.82	15	14.6	14.61	54452
2298	2010-08-09T00:00:00	14.61	14.8	14	14.12	161321
2299	2010-08-10T00:00:00	14.12	14.25	13.55	13.97	137191
2300	2010-08-11T00:00:00	13.97	14	13.9	14	52088
2301	2010-08-12T00:00:00	14	14	13.8	13.99	59501
2302	2010-08-13T00:00:00	13.99	14	13.8	13.8	32147
2303	2010-08-16T00:00:00	13.8	14.07	13	13.56	316027
2304	2010-08-17T00:00:00	13.56	13.5	12.75	13.18	385496
2305	2010-08-18T00:00:00	13.18	13.9	13.15	13.81	68311
2306	2010-08-19T00:00:00	13.81	14	13.55	13.77	38611
2307	2010-08-20T00:00:00	13.77	14.07	13.5	13.82	23657
2308	2010-08-23T00:00:00	13.82	14.1	13.8	13.91	24900
2309	2010-08-24T00:00:00	13.91	14.55	13.8	13.96	321035
2310	2010-08-25T00:00:00	13.96	14	13.7	13.75	70155
2311	2010-08-26T00:00:00	13.75	14	13.65	13.85	58308
2312	2010-08-27T00:00:00	13.85	14	13.53	13.98	295456
2313	2010-08-30T00:00:00	13.98	13.71	13.02	13.58	25650
2314	2010-08-31T00:00:00	13.58	13.99	13.69	13.83	108850
2315	2010-09-01T00:00:00	13.83	13.83	13.53	13.55	5210
2316	2010-09-02T00:00:00	13.55	13.85	13.5	13.64	7412
2317	2010-09-03T00:00:00	13.64	13.5	13.19	13.25	14301
2318	2010-09-06T00:00:00	13.25	13.7	13.11	13.24	7941
2319	2010-09-07T00:00:00	13.24	13.24	12.85	12.97	20613
2320	2010-09-08T00:00:00	12.97	13.25	13.03	13.22	6438
2321	2010-09-09T00:00:00	13.22	13.39	13.02	13.25	6910
2322	2010-09-14T00:00:00	13.25	13.95	13.25	13.92	109896
2323	2010-09-15T00:00:00	13.92	14	13.27	13.89	7974
2324	2010-09-16T00:00:00	13.89	14.3	13.99	14.26	161737
2325	2010-09-17T00:00:00	14.26	14.34	13.8	14.04	30210
2326	2010-09-20T00:00:00	14.04	14.44	13.8	13.82	35638
2327	2010-09-21T00:00:00	13.82	14	13.5	13.56	148210
2328	2010-09-22T00:00:00	13.56	13.88	13.26	13.55	11097
2329	2010-09-23T00:00:00	13.55	13.88	13.25	13.49	7361
2330	2010-09-24T00:00:00	13.49	13.88	13.3	13.39	15056
2331	2010-09-27T00:00:00	13.39	13.79	13.24	13.58	7621
2332	2010-09-28T00:00:00	13.58	13.7	13.5	13.5	5590
2333	2010-09-29T00:00:00	13.5	13.68	13.4	13.63	6457
2334	2010-09-30T00:00:00	13.63	13.6	13.35	13.45	14017
2335	2010-10-01T00:00:00	13.45	13.6	13.01	13.38	1716
2336	2010-10-04T00:00:00	13.38	13.7	13.3	13.46	28364
2337	2010-10-05T00:00:00	13.46	13.5	13.3	13.41	8615
2338	2010-10-06T00:00:00	13.41	13.6	13.1	13.32	38258
2339	2010-10-07T00:00:00	13.32	13.66	13.35	13.56	63295
2340	2010-10-08T00:00:00	13.56	13.8	13.6	13.6	5219
2341	2010-10-11T00:00:00	13.6	13.9	13.5	13.56	39306
2342	2010-10-12T00:00:00	13.56	13.85	13.55	13.69	4028
2343	2010-10-13T00:00:00	13.69	13.97	13.72	13.81	156841
2344	2010-10-14T00:00:00	13.81	14.1	13.8	13.88	245497
2345	2010-10-15T00:00:00	13.88	14.14	13.55	13.62	14853
2346	2010-10-18T00:00:00	13.62	14.47	13.7	14.06	150687
2347	2010-10-19T00:00:00	14.06	14.35	13.85	13.94	179121
2348	2010-10-20T00:00:00	13.94	14	13.6	13.98	90341
2349	2010-10-21T00:00:00	13.98	14.35	14.1	14.13	44540
2350	2010-10-22T00:00:00	14.13	14.55	14.26	14.36	104307
2351	2010-10-25T00:00:00	14.36	14.85	14.34	14.52	132938
2352	2010-10-26T00:00:00	14.52	14.69	14.2	14.26	52481
2353	2010-10-27T00:00:00	14.26	14.64	14.1	14.16	71834
2354	2010-10-28T00:00:00	14.16	14.49	14.05	14.11	38178
2355	2010-10-29T00:00:00	14.11	15.11	14.6	15.11	250455
2356	2010-11-01T00:00:00	15.11	16.11	16.01	16.11	352774
2357	2010-11-02T00:00:00	16.11	17	16.4	16.49	717234
2358	2010-11-03T00:00:00	16.49	16.45	15.96	16.18	241086
2359	2010-11-04T00:00:00	16.18	16.59	15.92	16.37	195263
2360	2010-11-05T00:00:00	16.37	16.7	16.3	16.44	203387
2361	2010-11-08T00:00:00	16.44	16.76	16.5	16.58	174173
2362	2010-11-10T00:00:00	16.58	17.1	16.58	16.74	497642
2363	2010-11-11T00:00:00	16.74	17	16.51	16.92	242591
2364	2010-11-12T00:00:00	16.92	17	16.7	16.81	140660
2365	2010-11-15T00:00:00	16.81	17.05	16.7	16.97	178126
2366	2010-11-16T00:00:00	14.14	14.69	14.2	14.4	137018
2367	2010-11-22T00:00:00	14.4	14.55	14.25	14.4	74281
2368	2010-11-23T00:00:00	14.4	14.35	14.12	14.17	68326
2369	2010-11-24T00:00:00	14.17	14.4	14.05	14.19	126891
2370	2010-11-25T00:00:00	14.19	14.51	14.25	14.49	135374
2371	2010-11-26T00:00:00	14.49	14.6	14.2	14.4	349987
2372	2010-11-29T00:00:00	14.4	14.8	14.01	14.16	33073
2373	2010-11-30T00:00:00	14.16	14.43	14.21	14.23	14678
2374	2010-12-01T00:00:00	14.23	14.4	14.08	14.25	28410
2375	2010-12-02T00:00:00	14.25	14.4	14.08	14.19	40621
2376	2010-12-03T00:00:00	14.19	14.75	14.06	14.66	788822
2377	2010-12-06T00:00:00	14.66	15.15	14.74	15	1032311
2378	2010-12-07T00:00:00	15	15.13	14.7	14.75	60345
2379	2010-12-08T00:00:00	14.75	15.1	14.7	14.91	43245
2380	2010-12-09T00:00:00	14.91	15.15	14.5	14.65	276786
2381	2010-12-10T00:00:00	14.65	14.99	14.7	14.87	25828
2382	2010-12-13T00:00:00	14.87	14.93	14.65	14.72	14560
2383	2010-12-14T00:00:00	14.72	14.98	14.7	14.8	78789
2384	2010-12-15T00:00:00	14.8	14.98	14.7	14.82	35510
2385	2010-12-20T00:00:00	14.82	15.25	14.81	14.9	756709
2386	2010-12-21T00:00:00	14.9	15.15	14.8	14.82	527651
2387	2010-12-22T00:00:00	14.82	15	14.8	14.8	49326
2388	2010-12-23T00:00:00	14.8	14.9	14.6	14.62	30560
2389	2010-12-24T00:00:00	14.62	14.8	14.47	14.54	45380
2390	2010-12-27T00:00:00	14.54	14.74	14.55	14.7	33976
2391	2010-12-28T00:00:00	14.7	15.42	14.5	14.64	759078
2392	2010-12-29T00:00:00	14.64	15.26	14.55	15.16	768830
2393	2010-12-30T00:00:00	15.16	16.15	15.19	15.64	2665644
2394	2010-12-31T00:00:00	15.64	16.47	15.4	15.59	1191524
2395	2011-01-03T00:00:00	15.59	15.49	14.75	15.07	286699
2396	2011-01-04T00:00:00	15.07	15.84	15.2	15.51	465291
2397	2011-01-05T00:00:00	15.51	15.85	15.25	15.34	455987
2398	2011-01-06T00:00:00	15.34	15.59	15.27	15.32	306354
2399	2011-01-07T00:00:00	15.32	15.55	15.17	15.24	172913
2400	2011-01-10T00:00:00	15.24	15.5	15.05	15.13	134970
2401	2011-01-11T00:00:00	15.13	15.4	14.85	14.87	218031
2402	2011-01-12T00:00:00	14.87	15	14.7	14.77	147138
2403	2011-01-13T00:00:00	14.77	15	14.45	14.85	607043
2404	2011-01-14T00:00:00	14.85	15.3	14.6	15.15	614810
2405	2011-01-17T00:00:00	15.15	16.14	15.05	15.95	1737492
2406	2011-01-18T00:00:00	15.95	16.4	15.61	15.69	1231881
2407	2011-01-19T00:00:00	15.69	15.99	15.51	15.71	290907
2408	2011-01-20T00:00:00	15.71	15.98	15.4	15.43	138372
2409	2011-01-21T00:00:00	15.43	15.7	15.4	15.45	102578
2410	2011-01-24T00:00:00	15.45	15.74	15.16	15.38	41126
2411	2011-01-25T00:00:00	15.38	15.4	15.1	15.16	340785
2412	2011-01-26T00:00:00	15.16	15.3	15	15.08	142938
2413	2011-01-27T00:00:00	15.08	15.15	15	15.09	61483
2414	2011-01-28T00:00:00	15.09	15.68	14.8	15.05	46953
2415	2011-01-31T00:00:00	15.05	15.45	14.94	14.97	164735
2416	2011-02-01T00:00:00	14.97	15.23	13.97	14.14	578008
2417	2011-02-02T00:00:00	14.14	14.25	13.55	13.7	754851
2418	2011-02-03T00:00:00	13.7	14.35	13.7	14.34	156140
2419	2011-02-04T00:00:00	14.34	14.59	14.25	14.27	58781
2420	2011-02-07T00:00:00	14.27	14.7	14.09	14.39	37642
2421	2011-02-08T00:00:00	14.39	14.5	14.15	14.25	42671
2422	2011-02-09T00:00:00	14.25	14.38	14.15	14.21	30588
2423	2011-02-10T00:00:00	14.21	14.31	14.05	14.11	24243
2424	2011-02-11T00:00:00	14.11	14.5	13.5	13.74	95158
2425	2011-02-14T00:00:00	13.74	13.97	13.67	13.83	20605
2426	2011-02-15T00:00:00	13.83	14.22	13.75	13.86	27783
2427	2011-02-17T00:00:00	13.86	13.82	13.57	13.61	11922
2428	2011-02-18T00:00:00	13.61	13.95	13.5	13.6	22427
2429	2011-02-21T00:00:00	13.6	14	13.25	13.39	125008
2430	2011-02-22T00:00:00	13.39	13.5	12.39	12.39	600749
2431	2011-02-23T00:00:00	12.39	12.2	11.39	11.39	427238
2432	2011-02-24T00:00:00	11.39	11.74	11	11.29	243368
2433	2011-02-25T00:00:00	11.29	11.36	10.69	10.94	72963
2434	2011-02-28T00:00:00	10.94	11.49	10.8	10.89	135796
2435	2011-03-01T00:00:00	10.89	11.89	11	11.8	282476
2436	2011-03-02T00:00:00	11.8	12.8	11.96	12.79	582392
2437	2011-03-03T00:00:00	12.79	12.99	12.55	12.84	256683
2438	2011-03-04T00:00:00	12.84	13.84	12.5	13.84	343116
2439	2011-03-07T00:00:00	13.84	14.44	13.21	13.68	294922
2440	2011-03-08T00:00:00	13.68	13.9	13.4	13.57	59967
2441	2011-03-09T00:00:00	13.57	13.9	13.42	13.48	80655
2442	2011-03-10T00:00:00	13.48	13.46	13.06	13.16	38525
2443	2011-03-11T00:00:00	13.16	13.4	12.81	13.31	52218
2444	2011-03-14T00:00:00	13.31	13.9	13	13.31	25866
2445	2011-03-15T00:00:00	13.31	13.4	12.85	12.94	161502
2446	2011-03-16T00:00:00	12.94	13.49	12.8	12.86	76634
2447	2011-03-17T00:00:00	12.86	13	12.85	12.91	78674
2448	2011-03-18T00:00:00	12.91	12.98	12.61	12.68	43719
2449	2011-03-21T00:00:00	12.68	12.7	12.3	12.52	56112
2450	2011-03-22T00:00:00	12.52	13.2	12.4	13.02	845502
2451	2011-03-24T00:00:00	13.02	13	12.25	12.39	820044
2452	2011-03-25T00:00:00	12.39	12.49	12.1	12.22	23074
2453	2011-03-28T00:00:00	12.22	12.42	11.41	12.18	153542
2454	2011-03-29T00:00:00	12.18	12.5	12.17	12.45	231031
2455	2011-03-30T00:00:00	12.45	12.4	11.45	11.5	287047
2456	2011-03-31T00:00:00	11.5	11.55	10.65	10.84	362646
2457	2011-04-01T00:00:00	10.84	11.22	10.8	11.1	52248
2458	2011-04-04T00:00:00	11.1	11.34	11.15	11.18	50962
2459	2011-04-05T00:00:00	11.18	11.3	10.8	11.1	89165
2460	2011-04-06T00:00:00	11.1	11.39	11.05	11.18	321104
2461	2011-04-07T00:00:00	11.18	11.3	11.05	11.23	76915
2462	2011-04-08T00:00:00	11.23	11.3	11.1	11.16	63812
2463	2011-04-11T00:00:00	11.16	11.15	10.83	10.87	139662
2464	2011-04-12T00:00:00	10.87	10.8	10.45	10.54	133278
2465	2011-04-13T00:00:00	10.54	10.84	10.35	10.5	115926
2466	2011-04-14T00:00:00	10.5	10.74	10.3	10.35	59365
2467	2011-04-15T00:00:00	10.35	10.4	10	10.15	130843
2468	2011-04-18T00:00:00	10.15	10.45	10.06	10.12	123251
2469	2011-04-19T00:00:00	10.12	10.39	10	10.17	14800
2470	2011-04-20T00:00:00	10.17	10.2	10	10.08	119598
2471	2011-04-21T00:00:00	10.08	10.35	10.05	10.08	93170
2472	2011-04-22T00:00:00	10.08	10.3	10.05	10.12	85415
2473	2011-04-25T00:00:00	10.12	10.37	10	10.07	59270
2474	2011-04-26T00:00:00	10.07	10.04	9.9	9.96	49822
2475	2011-04-27T00:00:00	9.96	10.1	10	10	51725
2476	2011-04-28T00:00:00	10	10.22	9.9	9.91	41444
2477	2011-04-29T00:00:00	9.91	10.16	9.73	9.94	28052
2478	2011-05-02T00:00:00	9.94	9.95	9.75	9.85	34904
2479	2011-05-03T00:00:00	9.85	9.9	9.65	9.73	27176
2480	2011-05-04T00:00:00	9.73	10.09	9	9.1	107278
2481	2011-05-05T00:00:00	9.1	9.6	9.11	9.33	80639
2482	2011-05-06T00:00:00	9.33	9.65	9.33	9.59	49125
2483	2011-05-09T00:00:00	9.59	9.97	9.6	9.82	36033
2484	2011-05-10T00:00:00	9.82	9.99	9.36	9.85	15209
2485	2011-05-11T00:00:00	9.85	9.98	9.72	9.75	87660
2486	2011-05-12T00:00:00	9.75	9.89	9.5	9.78	119225
2487	2011-05-13T00:00:00	9.78	9.94	9.66	9.7	10524
2488	2011-05-16T00:00:00	9.7	9.9	9.45	9.57	18042
2489	2011-05-17T00:00:00	9.57	9.87	9.3	9.5	54353
2490	2011-05-18T00:00:00	9.5	9.78	9.45	9.5	94306
2491	2011-05-19T00:00:00	9.5	9.7	9.25	9.28	204150
2492	2011-05-20T00:00:00	9.28	9.49	9.03	9.26	117940
2493	2011-05-23T00:00:00	9.26	9.64	9.18	9.2	54915
2494	2011-05-24T00:00:00	9.2	9.99	9.3	9.75	360507
2495	2011-05-25T00:00:00	9.75	10.27	9.75	10.06	293854
2496	2011-05-26T00:00:00	10.06	10.3	9.9	9.98	191635
2497	2011-05-27T00:00:00	9.98	10	9.74	9.85	65085
2498	2011-05-30T00:00:00	9.85	10.5	9.85	10.05	527484
2499	2011-05-31T00:00:00	10.05	10.3	9.89	9.9	189786
2500	2011-06-01T00:00:00	9.9	10.29	9.93	9.96	42184
2501	2011-06-02T00:00:00	9.96	10.24	9.82	9.9	142534
2502	2011-06-03T00:00:00	9.9	10.15	9.8	9.99	23081
2503	2011-06-06T00:00:00	9.99	10.16	9.9	10	70453
2504	2011-06-07T00:00:00	10	10.15	9.91	9.94	85449
2505	2011-06-08T00:00:00	9.94	10.19	9.92	9.98	30834
2506	2011-06-09T00:00:00	9.98	10.15	9.93	9.94	25456
2507	2011-06-10T00:00:00	9.94	10.1	9.9	10.09	246800
2508	2011-06-13T00:00:00	10.09	10.1	9.85	9.95	17445
2509	2011-06-14T00:00:00	9.95	10.09	9.94	9.94	9255
2510	2011-06-15T00:00:00	9.94	10.08	9.9	9.95	49043
2511	2011-06-16T00:00:00	9.95	10.06	9.9	9.94	42368
2512	2011-06-17T00:00:00	9.94	9.99	9.7	9.75	214786
2513	2011-06-20T00:00:00	9.75	9.91	9.5	9.53	121342
2514	2011-06-21T00:00:00	9.53	9.85	9.14	9.24	335257
2515	2011-06-22T00:00:00	9.24	9.47	9	9.02	289995
2516	2011-06-23T00:00:00	9.02	9.34	9.2	9.26	33257
2517	2011-06-24T00:00:00	9.26	9.39	9.1	9.27	93652
2518	2011-06-27T00:00:00	9.27	9.39	9.11	9.25	37015
2519	2011-06-28T00:00:00	9.25	9.3	9	9.25	63966
2520	2011-06-29T00:00:00	9.25	9.34	9.22	9.24	39823
2521	2011-06-30T00:00:00	9.24	9.55	9.15	9.26	35356
2522	2011-07-01T00:00:00	9.26	9.48	9.2	9.2	24969
2523	2011-07-04T00:00:00	9.2	9.34	9	9.27	33253
2524	2011-07-05T00:00:00	9.27	9.7	9.3	9.58	78759
2525	2011-07-06T00:00:00	9.58	9.72	9.4	9.55	112669
2526	2011-07-07T00:00:00	9.55	9.77	9.3	9.59	19011
2527	2011-07-08T00:00:00	9.59	9.63	9.4	9.6	14755
2528	2011-07-11T00:00:00	9.6	9.69	9.35	9.62	23626
2529	2011-07-12T00:00:00	9.62	9.7	9.5	9.51	59892
2530	2011-07-13T00:00:00	9.51	9.68	9.42	9.49	2468
2531	2011-07-14T00:00:00	9.49	9.5	9.27	9.5	26022
2532	2011-07-15T00:00:00	9.5	9.8	9.35	9.5	60690
2533	2011-07-18T00:00:00	9.5	9.7	9.4	9.43	15612
2534	2011-07-19T00:00:00	9.43	9.7	9.4	9.47	101181
2535	2011-07-20T00:00:00	9.47	9.75	9.5	9.58	41492
2536	2011-07-21T00:00:00	9.58	10.58	9.8	10.5	1025329
2537	2011-07-22T00:00:00	10.5	10.73	10.25	10.37	85981
2538	2011-07-25T00:00:00	10.37	10.7	10	10.09	260321
2539	2011-07-26T00:00:00	10.09	10.38	9.84	9.87	40475
2540	2011-07-27T00:00:00	9.87	10.34	9.82	9.9	130640
2541	2011-07-28T00:00:00	9.9	10.2	9.74	9.76	86495
2542	2011-07-29T00:00:00	9.76	10.24	9.55	9.94	21047
2543	2011-08-01T00:00:00	9.94	10.1	9.5	9.65	390699
2544	2011-08-02T00:00:00	9.65	9.98	9.6	9.73	313623
2545	2011-08-03T00:00:00	9.73	9.94	9.4	9.63	227932
2546	2011-08-04T00:00:00	9.63	9.7	9.41	9.5	14799
2547	2011-08-05T00:00:00	9.5	9.5	8.7	9.02	167165
2548	2011-08-08T00:00:00	9.02	9.55	8.6	9.55	164245
2549	2011-08-09T00:00:00	9.55	9.7	9	9.34	228496
2550	2011-08-10T00:00:00	9.34	9.99	9.14	9.54	137372
2551	2011-08-11T00:00:00	9.54	9.75	9.2	9.31	62973
2552	2011-08-12T00:00:00	9.31	9.73	9.35	9.36	9484
2553	2011-08-15T00:00:00	9.36	9.7	9.26	9.29	41238
2554	2011-08-16T00:00:00	9.29	9.5	9.25	9.31	31976
2555	2011-08-17T00:00:00	9.31	9.6	9.35	9.4	35734
2556	2011-08-18T00:00:00	9.4	9.49	9.26	9.29	9666
2557	2011-08-19T00:00:00	9.29	9.67	9	9.11	16075
2558	2011-08-22T00:00:00	9.11	9.49	9.01	9.09	106856
2559	2011-08-23T00:00:00	9.09	9.68	8.75	9.12	2125
2560	2011-08-24T00:00:00	9.12	9.49	9.02	9.15	87778
2561	2011-08-25T00:00:00	9.15	9.28	8.99	9.03	88577
2562	2011-08-29T00:00:00	9.03	9.05	8.86	8.94	18913
2563	2011-08-30T00:00:00	8.94	9.14	9	9.03	11093
2564	2011-09-05T00:00:00	9.03	9.2	9.11	9.15	9149
2565	2011-09-06T00:00:00	9.15	9.27	9.1	9.12	70371
2566	2011-09-07T00:00:00	9.12	9.74	9.1	9.29	81862
2567	2011-09-08T00:00:00	9.29	9.54	9.2	9.5	151498
2568	2011-09-09T00:00:00	9.5	9.8	9	9.36	5927
2569	2011-09-12T00:00:00	9.36	9.49	9.19	9.24	21926
2570	2011-09-13T00:00:00	9.24	10	9.16	9.25	11054
2571	2011-09-14T00:00:00	9.25	9.79	9.15	9.15	19928
2572	2011-09-15T00:00:00	9.15	9.78	8.95	9.01	189713
2573	2011-09-16T00:00:00	9.01	9.3	9.01	9.27	19247
2574	2011-09-19T00:00:00	9.27	9.4	9.2	9.25	24810
2575	2011-09-20T00:00:00	9.25	9.49	9.02	9.17	6806
2576	2011-09-21T00:00:00	9.17	10.17	9.2	10.17	713087
2577	2011-09-22T00:00:00	10.17	10.87	10.01	10.23	538467
2578	2011-09-23T00:00:00	10.23	10.21	9.88	10.06	63853
2579	2011-09-26T00:00:00	10.06	9.75	9.49	9.62	62101
2580	2011-09-27T00:00:00	9.62	10.19	9.45	10.08	74347
2581	2011-09-28T00:00:00	10.08	10.33	9.75	10.22	143522
2582	2011-09-29T00:00:00	10.22	10.23	10	10.04	18063
2583	2011-09-30T00:00:00	10.04	10.35	9.95	10.22	152499
2584	2011-10-03T00:00:00	10.22	10.25	9.91	10.2	26449
2585	2011-10-04T00:00:00	10.2	10.9	9.99	10.09	1188039
2586	2011-10-05T00:00:00	10.09	10.3	10	10.11	188905
2587	2011-10-06T00:00:00	10.11	10.35	10.01	10.1	164647
2588	2011-10-07T00:00:00	10.1	10.3	10.05	10.11	67924
2589	2011-10-10T00:00:00	10.11	10.8	10.3	10.37	287085
2590	2011-10-11T00:00:00	10.37	10.4	10.15	10.18	163812
2591	2011-10-12T00:00:00	10.18	10.39	10.11	10.23	73164
2592	2011-10-13T00:00:00	10.23	10.39	10	10.11	90390
2593	2011-10-14T00:00:00	10.11	10.29	10.03	10.09	58531
2594	2011-10-17T00:00:00	10.09	10.15	9.95	10	96942
2595	2011-10-18T00:00:00	10	10.22	9.76	10	67865
2596	2011-10-19T00:00:00	10	10.23	9.6	9.66	55992
2597	2011-10-20T00:00:00	9.66	10.2	9.72	10.03	141460
2598	2011-10-21T00:00:00	10.03	10.15	9.91	10	97771
2599	2011-10-25T00:00:00	10	10.19	10	10.06	62230
2600	2011-10-26T00:00:00	10.06	10.71	10.3	10.39	393231
2601	2011-10-27T00:00:00	10.39	10.6	10.25	10.28	177282
2602	2011-10-28T00:00:00	10.28	10.49	10.2	10.34	208758
2603	2011-10-31T00:00:00	10.34	10.5	10.35	10.42	197417
2604	2011-11-01T00:00:00	10.42	10.4	10.15	10.29	91788
2605	2011-11-02T00:00:00	10.29	10.3	10.1	10.11	211270
2606	2011-11-03T00:00:00	10.11	10.39	10.18	10.27	114279
2607	2011-11-04T00:00:00	10.27	10.48	10.2	10.35	242986
2608	2011-11-10T00:00:00	9.2	9.6	9.45	9.5	116905
2609	2011-11-11T00:00:00	9.5	9.63	9.4	9.55	29939
2610	2011-11-14T00:00:00	9.55	9.6	9.45	9.55	114971
2611	2011-11-15T00:00:00	9.55	9.55	9.35	9.44	118242
2612	2011-11-16T00:00:00	9.44	9.5	9.35	9.49	51858
2613	2011-11-17T00:00:00	9.49	9.48	9.15	9.2	64292
2614	2011-11-18T00:00:00	9.2	9.29	9.1	9.14	196215
2615	2011-11-21T00:00:00	9.14	9.17	8.8	8.96	137967
2616	2011-11-22T00:00:00	8.96	9.1	8.92	9.05	49270
2617	2011-11-23T00:00:00	9.05	8.98	8.9	8.9	95904
2618	2011-11-24T00:00:00	8.9	9	8.8	8.85	74115
2619	2011-11-25T00:00:00	8.85	8.95	8.81	8.89	34535
2620	2011-11-28T00:00:00	8.89	8.9	8.81	8.85	212240
2621	2011-11-29T00:00:00	8.85	9	8.7	8.8	16093
2622	2011-11-30T00:00:00	8.8	8.99	8.75	8.81	12562
2623	2011-12-01T00:00:00	8.81	8.97	8.16	8.79	26036
2624	2011-12-02T00:00:00	8.79	8.9	8.55	8.83	47911
2625	2011-12-07T00:00:00	8.83	8.85	8.67	8.7	52956
2626	2011-12-08T00:00:00	8.7	8.95	8.05	8.37	183911
2627	2011-12-09T00:00:00	8.37	8.68	8.02	8.53	59114
2628	2011-12-12T00:00:00	8.53	8.97	8.51	8.64	105049
2629	2011-12-13T00:00:00	8.64	8.89	8.47	8.47	55631
2630	2011-12-14T00:00:00	8.47	8.99	8.36	8.36	42734
2631	2011-12-15T00:00:00	8.36	8.6	8	8.11	80096
2632	2011-12-16T00:00:00	8.11	8.39	7.6	8.19	50347
2633	2011-12-19T00:00:00	8.19	8.5	8.1	8.29	28967
2634	2011-12-20T00:00:00	8.29	8.44	8.07	8.27	51106
2635	2011-12-21T00:00:00	8.27	8.49	8.1	8.25	49178
2636	2011-12-22T00:00:00	8.25	8.64	8.05	8.17	60669
2637	2011-12-23T00:00:00	8.17	8.47	8.11	8.17	60574
2638	2011-12-26T00:00:00	8.17	8.2	8.12	8.2	51173
2639	2011-12-27T00:00:00	8.2	8.19	8	8.12	19734
2640	2011-12-28T00:00:00	8.12	8.18	8.01	8.07	29185
2641	2011-12-29T00:00:00	8.07	8.35	8.04	8.21	39014
2642	2011-12-30T00:00:00	8.21	8.4	7.62	8.13	20569
2643	2012-01-02T00:00:00	8.13	8.47	8.1	8.38	9609
2644	2012-01-03T00:00:00	8.38	8.88	8	8.73	163151
2645	2012-01-04T00:00:00	8.73	8.85	8.51	8.61	36864
2646	2012-01-05T00:00:00	8.61	9.48	8.51	8.94	228453
2647	2012-01-06T00:00:00	8.94	9.3	8.7	8.85	35369
2648	2012-01-09T00:00:00	8.85	9.12	8.6	8.69	16260
2649	2012-01-10T00:00:00	8.69	8.84	8.6	8.66	20226
2650	2012-01-11T00:00:00	8.66	8.8	8.51	8.56	31798
2651	2012-01-12T00:00:00	8.56	8.84	8.51	8.57	8252
2652	2012-01-13T00:00:00	8.57	8.95	8.57	8.77	20159
2653	2012-01-16T00:00:00	8.77	8.89	8.62	8.79	24086
2654	2012-01-17T00:00:00	8.79	8.97	8.7	8.94	25476
2655	2012-01-18T00:00:00	8.94	8.99	8.8	8.9	15720
2656	2012-01-19T00:00:00	8.9	9.2	8.81	9.05	426258
2657	2012-01-20T00:00:00	9.05	9.24	9.01	9.11	1022437
2658	2012-01-23T00:00:00	9.11	9.61	9.45	9.54	375776
2659	2012-01-24T00:00:00	9.54	9.62	9.16	9.51	79980
2660	2012-01-25T00:00:00	9.51	9.73	9.35	9.35	68434
2661	2012-01-26T00:00:00	9.35	9.54	9.16	9.23	21878
2662	2012-01-27T00:00:00	9.23	9.8	9	9.05	65369
2663	2012-01-30T00:00:00	9.05	9.34	8.95	9	36663
2664	2012-01-31T00:00:00	9	9.24	8.92	9.05	21632
2665	2012-02-01T00:00:00	9.05	9.49	9	9.12	65741
2666	2012-02-02T00:00:00	9.12	9.41	9	9.05	32158
2667	2012-02-03T00:00:00	9.05	9.2	9	9.07	73054
2668	2012-02-06T00:00:00	9.07	9.49	9.19	9.35	181622
2669	2012-02-07T00:00:00	9.35	9.74	9.41	9.61	479232
2670	2012-02-08T00:00:00	9.61	10.06	9.76	9.93	499164
2671	2012-02-09T00:00:00	9.93	9.95	9.71	9.74	134657
2672	2012-02-10T00:00:00	9.74	9.95	9.57	9.72	47805
2673	2012-02-13T00:00:00	9.72	10.4	9.8	9.95	206064
2674	2012-02-14T00:00:00	9.95	10.35	9.9	10.01	364694
2675	2012-02-15T00:00:00	10.01	10.55	10.01	10.27	778822
2676	2012-02-16T00:00:00	10.27	10.54	10.25	10.31	198204
2677	2012-02-17T00:00:00	10.31	10.65	10.3	10.5	584968
2678	2012-02-20T00:00:00	10.5	10.75	10.41	10.6	307054
2679	2012-02-21T00:00:00	10.6	11.05	10.5	10.52	499770
2680	2012-02-22T00:00:00	10.52	11.15	10.5	10.78	875950
2681	2012-02-23T00:00:00	10.78	11.18	10.6	10.67	144767
2682	2012-02-24T00:00:00	10.67	10.95	10.51	10.56	122436
2683	2012-02-27T00:00:00	10.56	10.8	10.5	10.59	264280
2684	2012-02-28T00:00:00	10.59	10.79	10.41	10.57	356943
2685	2012-02-29T00:00:00	10.57	10.4	9.57	9.59	902586
2686	2012-03-01T00:00:00	9.59	9.8	9.3	9.41	434037
2687	2012-03-02T00:00:00	9.41	9.99	9.6	9.71	358660
2688	2012-03-05T00:00:00	9.71	9.89	9.53	9.65	251281
2689	2012-03-06T00:00:00	9.65	10	9.61	9.9	627912
2690	2012-03-07T00:00:00	9.9	10	9.76	9.92	401217
2691	2012-03-08T00:00:00	9.92	10.92	9.9	10.84	1591278
2692	2012-03-09T00:00:00	10.84	11.25	10.51	10.72	554185
2693	2012-03-12T00:00:00	10.72	11.5	10.63	11.38	1212791
2694	2012-03-13T00:00:00	11.38	11.58	10.9	10.91	167449
2695	2012-03-14T00:00:00	10.91	11.3	10.9	11.14	254386
2696	2012-03-15T00:00:00	11.14	11.34	10.62	11.06	307495
2697	2012-03-16T00:00:00	11.06	11.4	10.7	11.19	611977
2698	2012-03-19T00:00:00	11.19	10.99	10.5	10.75	75874
2699	2012-03-20T00:00:00	10.75	10.9	10.55	10.72	117719
2700	2012-03-21T00:00:00	10.72	11	10.5	10.56	483707
2701	2012-03-22T00:00:00	10.56	10.7	10.39	10.5	342094
2702	2012-03-26T00:00:00	10.5	10.75	10.35	10.64	84836
2703	2012-03-27T00:00:00	10.64	11	10.61	10.9	463401
2704	2012-03-28T00:00:00	10.9	11.6	10.95	11.29	681524
2705	2012-03-29T00:00:00	11.29	12.25	10.91	12.14	1062168
2706	2012-03-30T00:00:00	12.14	13.14	12.05	13.14	1022292
2707	2012-04-02T00:00:00	13.14	13.79	12.55	13.47	1194659
2708	2012-04-03T00:00:00	13.47	13.75	13.07	13.47	315516
2709	2012-04-04T00:00:00	13.47	14.25	13.49	14.12	674110
2710	2012-04-05T00:00:00	14.12	14	13.65	13.81	180332
2711	2012-04-06T00:00:00	13.81	14.29	13.4	13.92	213884
2712	2012-04-09T00:00:00	13.92	13.9	13.5	13.65	110159
2713	2012-04-10T00:00:00	13.65	13.98	13.35	13.43	57127
2714	2012-04-11T00:00:00	13.43	13.78	13.05	13.18	52369
2715	2012-04-12T00:00:00	13.18	13.34	13.1	13.12	91863
2716	2012-04-13T00:00:00	13.12	13.88	13.02	13.15	34295
2717	2012-04-16T00:00:00	13.15	13.1	12.73	12.91	159176
2718	2012-04-17T00:00:00	12.91	13.5	12.8	12.88	34512
2719	2012-04-18T00:00:00	12.88	13.1	12.8	12.99	34549
2720	2012-04-19T00:00:00	12.99	13.54	12.7	13.22	143756
2721	2012-04-20T00:00:00	13.22	13.57	13	13.05	41479
2722	2012-04-23T00:00:00	13.05	13.2	12.75	12.94	99968
2723	2012-04-24T00:00:00	12.94	13.29	12.5	12.66	100985
2724	2012-04-25T00:00:00	12.66	13	12.5	12.5	351287
2725	2012-04-26T00:00:00	12.5	12.59	11.53	12.01	166771
2726	2012-04-27T00:00:00	12.01	12.32	11.7	11.75	38545
2727	2012-04-30T00:00:00	11.75	12.39	11.45	11.54	68459
2728	2012-05-02T00:00:00	11.54	12.15	11.71	12.09	684448
2729	2012-05-03T00:00:00	12.09	12.75	12.3	12.41	2537508
2730	2012-05-04T00:00:00	12.41	12.84	12.2	12.29	140250
2731	2012-05-07T00:00:00	12.29	12.9	12.2	12.31	22919
2732	2012-05-08T00:00:00	12.31	12.79	11.95	12.13	32928
2733	2012-05-09T00:00:00	12.13	12.35	12	12.1	31294
2734	2012-05-10T00:00:00	12.1	12.39	11.82	11.82	38118
2735	2012-05-11T00:00:00	11.82	11.99	11.6	11.75	56845
2736	2012-05-14T00:00:00	11.75	12.29	11.6	11.7	25798
2737	2012-05-15T00:00:00	11.7	11.99	11.56	11.59	13883
2738	2012-05-16T00:00:00	11.59	12.23	11.44	11.65	28372
2739	2012-05-17T00:00:00	11.65	12.24	11.5	11.7	40125
2740	2012-05-18T00:00:00	11.7	11.9	11.39	11.72	33456
2741	2012-05-21T00:00:00	11.72	12.19	11.31	11.77	17806
2742	2012-05-22T00:00:00	11.77	12.08	11.52	11.94	78450
2743	2012-05-23T00:00:00	11.94	11.97	11.62	11.9	26934
2744	2012-05-24T00:00:00	11.9	12.05	11.62	11.89	57725
2745	2012-05-25T00:00:00	11.89	12	11.5	11.82	39324
2746	2012-05-28T00:00:00	11.82	11.99	11.67	11.97	5191
2747	2012-05-29T00:00:00	11.97	11.97	11.8	11.96	16195
2748	2012-05-30T00:00:00	11.96	11.9	11.51	11.87	41348
2749	2012-05-31T00:00:00	11.87	11.86	11.62	11.8	24784
2750	2012-06-01T00:00:00	11.8	12.09	11.65	11.89	37265
2751	2012-06-04T00:00:00	11.89	11.99	11.55	11.65	4928
2752	2012-06-05T00:00:00	11.65	11.95	11.55	11.81	10138
2753	2012-06-06T00:00:00	11.81	11.95	11.4	11.64	240645
2754	2012-06-07T00:00:00	11.64	11.82	11.26	11.61	22390
2755	2012-06-08T00:00:00	11.61	11.98	11.39	11.5	37241
2756	2012-06-11T00:00:00	11.5	11.88	11.5	11.53	12766
2757	2012-06-12T00:00:00	11.53	11.4	11.05	11.12	29922
2758	2012-06-13T00:00:00	11.12	11.2	11.05	11.08	21579
2759	2012-06-14T00:00:00	11.08	11.69	11.2	11.24	39797
2760	2012-06-15T00:00:00	11.24	11.68	11.15	11.26	6520
2761	2012-06-18T00:00:00	11.26	11.3	11.1	11.2	34300
2762	2012-06-19T00:00:00	11.2	11.49	10.9	11.33	23279
2763	2012-06-20T00:00:00	11.33	11.5	10.9	11.39	20482
2764	2012-06-21T00:00:00	11.39	11.39	10.9	11.23	35448
2765	2012-06-22T00:00:00	11.23	11.58	11.05	11.38	29525
2766	2012-06-25T00:00:00	11.38	11.48	10.9	11.15	68700
2767	2012-06-26T00:00:00	11.15	11.29	10.9	11.09	19885
2768	2012-06-27T00:00:00	11.09	11.05	10.8	11	21781
2769	2012-06-28T00:00:00	11	11.25	10.85	10.9	12001
2770	2012-06-29T00:00:00	10.9	11	10.75	10.94	13232
2771	2012-07-02T00:00:00	10.94	11.3	10.96	11.08	11820
2772	2012-07-03T00:00:00	11.08	11.35	10.56	10.88	222802
2773	2012-07-04T00:00:00	10.88	11.2	10.95	11	37025
2774	2012-07-05T00:00:00	11	11.19	10.78	10.81	13128
2775	2012-07-06T00:00:00	10.81	11.17	10.75	10.9	24128
2776	2012-07-09T00:00:00	10.9	11.18	10.78	10.8	87359
2777	2012-07-10T00:00:00	10.8	10.8	10.7	10.8	63787
2778	2012-07-11T00:00:00	10.8	10.8	10.5	10.8	62820
2779	2012-07-12T00:00:00	10.8	11.05	10.75	10.79	545613
2780	2012-07-13T00:00:00	10.79	11	10.61	10.92	52948
2781	2012-07-16T00:00:00	10.92	10.94	10.8	10.9	29242
2782	2012-07-17T00:00:00	10.9	11.05	10.75	10.91	93004
2783	2012-07-18T00:00:00	10.91	11.18	10.71	11.01	138806
2784	2012-07-19T00:00:00	11.01	11.25	10.84	10.91	191572
2785	2012-07-20T00:00:00	10.91	11.24	10.71	10.77	357950
2786	2012-07-23T00:00:00	10.77	10.85	10.76	10.77	4000
2787	2012-07-24T00:00:00	10.77	10.9	10.8	10.89	17500
2788	2012-07-25T00:00:00	10.89	10.8	10.63	10.74	116500
2789	2012-07-26T00:00:00	10.74	10.89	10.75	10.76	12500
2790	2012-07-27T00:00:00	10.76	10.8	10.71	10.77	21000
2791	2012-07-30T00:00:00	10.77	10.72	10.62	10.64	6500
2792	2012-07-31T00:00:00	10.64	10.88	10.68	10.86	19000
2793	2012-08-01T00:00:00	10.86	10.89	10.65	10.77	10500
2794	2012-08-02T00:00:00	10.77	10.8	10.6	10.66	21000
2795	2012-08-03T00:00:00	10.66	10.67	10.06	10.4	74000
2796	2012-08-06T00:00:00	10.4	10.65	10.33	10.33	4500
2797	2012-08-07T00:00:00	10.33	10.49	9.96	10.24	24000
2798	2012-08-08T00:00:00	10.24	10.4	10.25	10.39	8500
2799	2012-08-09T00:00:00	10.39	10.5	10.4	10.5	13000
2800	2012-08-10T00:00:00	10.5	10.45	10.45	10.5	6000
2801	2012-08-13T00:00:00	10.5	10.25	9.8	9.89	174500
2802	2012-08-15T00:00:00	9.89	10.45	10.1	10.28	34000
2803	2012-08-16T00:00:00	10.28	10.26	10.12	10.14	4500
2804	2012-08-23T00:00:00	10.14	10.44	10.1	10.1	62000
2805	2012-08-24T00:00:00	10.1	10.46	10.13	10.4	65000
2806	2012-08-27T00:00:00	10.4	10.5	10.35	10.49	92500
2807	2012-08-28T00:00:00	10.49	10.89	10.3	10.46	432500
2808	2012-08-29T00:00:00	10.46	10.3	10.05	10.13	159000
2809	2012-08-30T00:00:00	10.13	10.2	9.99	10.1	313000
2810	2012-08-31T00:00:00	10.1	10.18	10	10.09	110000
2811	2012-09-03T00:00:00	10.09	10.45	10.02	10.05	126500
2812	2012-09-04T00:00:00	10.05	10.1	9.95	9.99	119500
2813	2012-09-05T00:00:00	9.99	10	9.9	9.91	129000
2814	2012-09-06T00:00:00	9.91	10	9.8	9.86	62000
2815	2012-09-07T00:00:00	9.86	9.95	9.8	9.87	317000
2816	2012-09-10T00:00:00	9.87	9.95	9.5	9.89	61000
2817	2012-09-11T00:00:00	9.89	10.09	9.85	9.97	36500
2818	2012-09-12T00:00:00	9.97	9.97	9.8	9.9	42000
2819	2012-09-13T00:00:00	9.9	9.95	9.9	9.9	6000
2820	2012-09-14T00:00:00	9.9	10	9.74	9.75	56500
2821	2012-09-17T00:00:00	9.75	9.99	9.6	9.75	51000
2822	2012-09-18T00:00:00	9.75	9.88	9.6	9.68	38000
2823	2012-09-19T00:00:00	9.68	9.8	9.7	9.75	18500
2824	2012-09-20T00:00:00	9.75	9.75	9.68	9.7	10000
2825	2012-09-24T00:00:00	9.7	9.84	9.65	9.75	8000
2826	2012-09-25T00:00:00	9.75	9.85	9.45	9.53	54500
2827	2012-09-26T00:00:00	9.53	9.75	9.4	9.43	78500
2828	2012-09-27T00:00:00	9.43	9.7	9.5	9.6	41500
2829	2012-09-28T00:00:00	9.6	9.8	9.46	9.54	40500
2830	2012-10-01T00:00:00	9.54	9.77	9.5	9.6	7500
2831	2012-10-02T00:00:00	9.6	9.65	9.45	9.5	16000
2832	2012-10-03T00:00:00	9.5	9.6	9.5	9.59	12000
2833	2012-10-04T00:00:00	9.59	9.78	9.54	9.55	71500
2834	2012-10-05T00:00:00	9.55	9.55	9.45	9.5	28500
2835	2012-10-08T00:00:00	9.5	9.79	9.45	9.71	83000
2836	2012-10-09T00:00:00	9.71	9.75	9.5	9.53	37000
2837	2012-10-10T00:00:00	9.53	9.82	9.61	9.62	20500
2838	2012-10-11T00:00:00	9.62	9.87	9.71	9.83	71500
2839	2012-10-12T00:00:00	9.83	9.85	9.63	9.63	11000
2840	2012-10-15T00:00:00	9.63	9.79	9.5	9.5	16000
2841	2012-10-16T00:00:00	9.5	9.64	9.51	9.64	6000
2842	2012-10-17T00:00:00	9.64	9.53	9.5	9.5	10000
2843	2012-10-18T00:00:00	9.5	9.69	9.41	9.6	16000
2844	2012-10-19T00:00:00	9.6	10.44	9.5	9.89	139000
2845	2012-10-22T00:00:00	9.89	10.59	9.85	10.49	2007000
2846	2012-10-23T00:00:00	10.49	11.38	10.45	10.84	1163500
2847	2012-10-24T00:00:00	10.84	10.9	10.4	10.43	590500
2848	2012-10-25T00:00:00	10.43	10.68	10.4	10.65	94000
2849	2012-10-30T00:00:00	10.65	10.75	10.35	10.37	62500
2850	2012-10-31T00:00:00	10.37	11.1	10.27	10.32	1442500
2851	2012-11-01T00:00:00	10.32	10.5	10.3	10.4	718000
2852	2012-11-02T00:00:00	10.4	10.6	10.4	10.44	230000
2853	2012-11-05T00:00:00	10.44	10.75	10.3	10.45	510500
2854	2012-11-06T00:00:00	10.45	10.55	10.35	10.5	233500
2855	2012-11-07T00:00:00	10.5	10.6	10.49	10.55	147500
2856	2012-11-08T00:00:00	10.55	10.63	10.42	10.57	212500
2857	2012-11-12T00:00:00	10.57	10.69	10.45	10.61	221000
2858	2012-11-13T00:00:00	10.61	10.75	10.5	10.67	497000
2859	2012-11-14T00:00:00	10.67	10.75	10.6	10.67	144000
2860	2012-11-15T00:00:00	9.48	9.8	9.6	9.7	215500
2861	2012-11-16T00:00:00	9.7	9.83	9.7	9.71	250500
2862	2012-11-19T00:00:00	9.71	10	9.7	9.88	339000
2863	2012-11-20T00:00:00	9.88	10	9.9	9.9	156500
2864	2012-11-21T00:00:00	9.9	9.95	9.76	9.8	267500
2865	2012-11-22T00:00:00	9.8	9.9	9.76	9.82	69000
2866	2012-11-23T00:00:00	9.82	10.82	9.83	10.76	2840500
2867	2012-11-26T00:00:00	10.76	11.3	10.55	11.14	1021500
2868	2012-11-27T00:00:00	11.14	11.5	10.9	11.24	554500
2869	2012-11-28T00:00:00	11.24	11.35	11.03	11.1	434500
2870	2012-11-29T00:00:00	11.1	11.24	10.65	10.75	95500
2871	2012-11-30T00:00:00	10.75	10.99	10.5	10.55	196000
2872	2012-12-03T00:00:00	10.55	11.55	10.61	11.49	1336000
2873	2012-12-04T00:00:00	11.49	11.9	11.15	11.37	999000
2874	2012-12-05T00:00:00	11.37	11.39	11.06	11.11	174000
2875	2012-12-06T00:00:00	11.11	11.5	11.1	11.16	603500
2876	2012-12-07T00:00:00	11.16	11.6	11.2	11.22	526000
2877	2012-12-10T00:00:00	11.22	11.39	11.2	11.21	122000
2878	2012-12-11T00:00:00	11.21	11.11	10.9	10.9	72000
2879	2012-12-12T00:00:00	10.9	11.2	10.75	11.14	61000
2880	2012-12-13T00:00:00	11.14	11.1	10.65	10.74	413000
2881	2012-12-14T00:00:00	10.74	11.19	10.65	10.8	385500
2882	2012-12-17T00:00:00	10.8	10.8	10.46	10.5	113500
2883	2012-12-18T00:00:00	10.5	10.93	10.4	10.73	221500
2884	2012-12-19T00:00:00	10.73	10.8	10.55	10.58	140000
2885	2012-12-20T00:00:00	10.58	10.66	10.49	10.55	107500
2886	2012-12-21T00:00:00	10.55	10.8	10.48	10.74	72500
2887	2012-12-24T00:00:00	10.74	10.85	10.5	10.52	42500
2888	2012-12-26T00:00:00	10.52	10.69	10.45	10.48	127500
2889	2012-12-27T00:00:00	10.48	10.5	10.3	10.38	110000
2890	2012-12-28T00:00:00	10.38	10.5	10.32	10.39	362500
2891	2012-12-31T00:00:00	10.39	10.83	10.5	10.65	467500
2892	2013-01-01T00:00:00	10.65	10.78	10.4	10.4	87500
2893	2013-01-02T00:00:00	10.4	10.5	10	10.14	300500
2894	2013-01-03T00:00:00	10.14	10.24	10.11	10.15	19000
2895	2013-01-04T00:00:00	10.15	10.22	10	10.03	130000
2896	2013-01-07T00:00:00	10.03	10.1	9.92	9.96	51000
2897	2013-01-08T00:00:00	9.96	10.17	10.06	10.09	89500
2898	2013-01-09T00:00:00	10.09	10.15	10.01	10.1	36500
2899	2013-01-10T00:00:00	10.1	10.04	9.96	10	10000
2900	2013-01-11T00:00:00	10	10.2	9.95	10.01	58000
2901	2013-01-14T00:00:00	10.01	10.2	10.01	10.14	22000
2902	2013-01-15T00:00:00	10.14	10.09	9.15	9.55	141500
2903	2013-01-16T00:00:00	9.55	9.8	9.35	9.7	51500
2904	2013-01-17T00:00:00	9.7	10.25	9.6	10.06	93500
2905	2013-01-18T00:00:00	10.06	10.45	10.29	10.39	159000
2906	2013-01-21T00:00:00	10.39	10.5	10.2	10.25	62500
2907	2013-01-22T00:00:00	10.25	10.63	10.25	10.47	290000
2908	2013-01-23T00:00:00	10.47	10.55	10.4	10.44	67500
2909	2013-01-24T00:00:00	10.44	10.69	10.35	10.5	136500
2910	2013-01-28T00:00:00	10.5	10.74	10.31	10.41	45500
2911	2013-01-29T00:00:00	10.41	10.7	10.41	10.43	65000
2912	2013-01-30T00:00:00	10.43	10.7	10.42	10.5	337000
2913	2013-01-31T00:00:00	10.5	10.69	10.35	10.41	128500
2914	2013-02-01T00:00:00	10.41	10.74	10.36	10.4	75000
2915	2013-02-04T00:00:00	10.4	10.59	10.32	10.45	28000
2916	2013-02-06T00:00:00	10.45	10.5	10.35	10.41	56500
2917	2013-02-07T00:00:00	10.41	10.8	10.42	10.49	50000
2918	2013-02-08T00:00:00	10.49	10.65	10.26	10.56	1014000
2919	2013-02-11T00:00:00	10.56	10.7	10.3	10.48	100500
2920	2013-02-12T00:00:00	10.48	10.65	10.2	10.36	279500
2921	2013-02-13T00:00:00	10.36	10.57	10.31	10.32	27500
2922	2013-02-14T00:00:00	10.32	10.55	10.25	10.43	136500
2923	2013-02-15T00:00:00	10.43	10.5	10.31	10.4	79500
2924	2013-02-18T00:00:00	10.4	10.47	10.27	10.4	39000
2925	2013-02-19T00:00:00	10.4	10.45	10.25	10.27	25500
2926	2013-02-20T00:00:00	10.27	10.4	10.26	10.31	15000
2927	2013-02-21T00:00:00	10.31	10.32	10.1	10.22	167500
2928	2013-02-22T00:00:00	10.22	10.23	10.11	10.18	105000
2929	2013-02-25T00:00:00	10.18	10.4	10.04	10.12	167500
2930	2013-02-26T00:00:00	10.12	10.15	10	10.07	44500
2931	2013-02-27T00:00:00	10.07	10.25	10	10.21	172500
2932	2013-02-28T00:00:00	10.21	10.2	10.06	10.07	34500
2933	2013-03-01T00:00:00	10.07	10.3	9.5	10	430000
2934	2013-03-04T00:00:00	10	10.39	9.9	9.97	157500
2935	2013-03-05T00:00:00	9.97	9.93	9.75	9.8	77000
2936	2013-03-06T00:00:00	9.8	10.15	9.5	9.58	216500
2937	2013-03-07T00:00:00	9.58	9.75	9.1	9.22	1700000
2938	2013-03-08T00:00:00	9.22	9.4	9.15	9.21	73000
2939	2013-03-11T00:00:00	9.21	9.49	8.9	8.97	130500
2940	2013-03-12T00:00:00	8.97	9.05	8.86	8.93	649000
2941	2013-03-13T00:00:00	8.93	9	8.9	9	155500
2942	2013-03-14T00:00:00	9	8.99	8.89	8.89	87000
2943	2013-03-15T00:00:00	8.89	8.99	8.67	8.75	154500
2944	2013-03-18T00:00:00	8.75	8.75	8.61	8.64	121500
2945	2013-03-19T00:00:00	8.64	8.8	8.5	8.56	150500
2946	2013-03-20T00:00:00	8.56	8.8	8.6	8.62	22500
2947	2013-03-21T00:00:00	8.62	8.96	8.65	8.82	105000
2948	2013-03-22T00:00:00	8.82	8.98	8.65	8.86	29000
2949	2013-03-25T00:00:00	8.86	8.98	8.65	8.68	36000
2950	2013-03-26T00:00:00	8.68	8.8	8.5	8.59	240000
2951	2013-03-27T00:00:00	8.59	8.89	8.53	8.68	49000
2952	2013-03-28T00:00:00	8.68	8.68	8.55	8.62	71500
2953	2013-03-29T00:00:00	8.62	8.79	8.7	8.75	40500
2954	2013-04-01T00:00:00	8.75	8.95	8.8	8.86	174000
2955	2013-04-02T00:00:00	8.86	8.95	8.8	8.87	25500
2956	2013-04-03T00:00:00	8.87	8.89	8.65	8.71	97500
2957	2013-04-04T00:00:00	8.71	8.87	8.4	8.49	259000
2958	2013-04-05T00:00:00	8.49	8.69	8.4	8.45	264500
2959	2013-04-08T00:00:00	8.45	8.63	8.5	8.56	494000
2960	2013-04-09T00:00:00	8.56	8.55	8.34	8.35	344000
2961	2013-04-10T00:00:00	8.35	8.4	8.3	8.33	108000
2962	2013-04-11T00:00:00	8.33	8.5	8.28	8.39	984500
2963	2013-04-12T00:00:00	8.39	8.49	8.35	8.4	102500
2964	2013-04-15T00:00:00	8.4	8.48	8.2	8.31	491500
2965	2013-04-16T00:00:00	8.31	8.3	8.18	8.22	132000
2966	2013-04-17T00:00:00	8.22	8.31	8.17	8.3	36000
2967	2013-04-18T00:00:00	8.3	8.3	8.1	8.28	120000
2968	2013-04-19T00:00:00	8.28	8.4	8.2	8.27	46000
2969	2013-04-22T00:00:00	8.27	8.25	8.15	8.15	68500
2970	2013-04-23T00:00:00	8.15	8.25	8.1	8.24	66500
2971	2013-04-24T00:00:00	8.24	8.3	8.2	8.25	64500
2972	2013-04-25T00:00:00	8.25	8.5	8.25	8.44	203500
2973	2013-04-26T00:00:00	8.44	8.45	8.33	8.4	39000
2974	2013-04-29T00:00:00	8.4	8.5	8.35	8.5	792000
2975	2013-04-30T00:00:00	8.5	8.92	8.5	8.89	624000
2976	2013-05-02T00:00:00	8.89	8.87	8.57	8.61	29500
2977	2013-05-03T00:00:00	8.61	8.79	8.55	8.73	57500
2978	2013-05-06T00:00:00	8.73	8.88	8.65	8.71	259000
2979	2013-05-07T00:00:00	8.71	8.78	8.5	8.72	67500
2980	2013-05-08T00:00:00	8.72	8.89	8.62	8.7	24000
2981	2013-05-09T00:00:00	8.7	8.95	8.64	8.79	149000
2982	2013-05-10T00:00:00	8.79	8.98	8.66	8.93	116500
2983	2013-05-13T00:00:00	8.93	9.18	8.9	8.92	735000
2984	2013-05-14T00:00:00	8.92	9.25	8.71	8.94	1440000
2985	2013-05-15T00:00:00	8.94	9	8.75	8.76	1292000
2986	2013-05-16T00:00:00	8.76	9	8.8	8.91	443000
2987	2013-05-17T00:00:00	8.91	9.44	9	9.26	918000
2988	2013-05-20T00:00:00	9.26	9.37	9.1	9.29	521000
2989	2013-05-21T00:00:00	9.29	9.4	9.15	9.2	408000
2990	2013-05-22T00:00:00	9.2	9.48	9.1	9.3	733500
2991	2013-05-23T00:00:00	9.3	10.09	9.29	9.82	2713000
2992	2013-05-24T00:00:00	9.82	10.82	9.85	10.54	4368500
2993	2013-05-27T00:00:00	10.54	10.55	10.1	10.11	521500
2994	2013-05-28T00:00:00	10.11	10.3	9.96	10	890000
2995	2013-05-29T00:00:00	10	10.3	9.89	10.03	1384000
2996	2013-05-30T00:00:00	10.03	10.37	10.14	10.28	871500
2997	2013-05-31T00:00:00	10.28	11.2	10.39	11.01	2828500
2998	2013-06-03T00:00:00	11.01	11.75	10.5	11.29	4029500
2999	2013-06-04T00:00:00	11.29	11.54	11	11.21	1633500
3000	2013-06-05T00:00:00	11.21	11.65	11.05	11.34	2129000
3001	2013-06-06T00:00:00	11.34	11.65	11.21	11.33	1273000
3002	2013-06-07T00:00:00	11.33	11.65	11.2	11.28	890500
3003	2013-06-10T00:00:00	11.28	11.39	10.98	11.1	453500
3004	2013-06-11T00:00:00	11.1	11.3	10.4	10.48	2271000
3005	2013-06-12T00:00:00	10.48	10.85	10.43	10.52	464000
3006	2013-06-13T00:00:00	10.52	10.85	10.5	10.61	360500
3007	2013-06-14T00:00:00	10.61	10.75	10.51	10.65	412000
3008	2013-06-17T00:00:00	10.65	11.15	10.73	10.79	841500
3009	2013-06-18T00:00:00	10.79	10.95	10.53	10.55	440000
3010	2013-06-19T00:00:00	10.55	10.88	10.55	10.61	369500
3011	2013-06-20T00:00:00	10.61	10.74	10.42	10.44	895500
3012	2013-06-21T00:00:00	10.44	10.5	9.94	10.07	1188500
3013	2013-06-24T00:00:00	10.07	10.25	9.25	9.69	2693500
3014	2013-06-25T00:00:00	9.69	9.89	9.35	9.72	300500
3015	2013-06-26T00:00:00	9.72	9.9	9.46	9.76	254500
3016	2013-06-27T00:00:00	9.76	9.9	9.51	9.77	219500
3017	2013-06-28T00:00:00	9.77	9.79	9.31	9.39	385500
3018	2013-07-01T00:00:00	9.39	9.85	9.4	9.79	175500
3019	2013-07-02T00:00:00	9.79	10.05	9.4	9.51	1653000
3020	2013-07-03T00:00:00	9.51	9.69	9.3	9.4	1376500
3021	2013-07-04T00:00:00	9.4	10.1	9.4	9.53	9107000
3022	2013-07-05T00:00:00	9.53	10.04	9.6	9.91	2626000
3023	2013-07-08T00:00:00	9.91	10.19	9.85	9.96	1643000
3024	2013-07-09T00:00:00	9.96	10.69	10.05	10.53	4017500
3025	2013-07-10T00:00:00	10.53	11.07	10.36	10.66	9386000
3026	2013-07-11T00:00:00	10.66	10.83	10.4	10.42	1397500
3027	2013-07-12T00:00:00	10.42	10.64	10.43	10.55	1001000
3028	2013-07-15T00:00:00	10.55	10.95	10.6	10.64	2976000
3029	2013-07-16T00:00:00	10.64	11.64	10.67	11.35	14693500
3030	2013-07-17T00:00:00	11.35	11.65	11.01	11.16	8615000
3031	2013-07-18T00:00:00	11.16	11.9	10.92	11.76	11401500
3032	2013-07-19T00:00:00	11.76	12.6	11.75	12.27	12918500
3033	2013-07-22T00:00:00	12.27	12.7	12.15	12.48	5952500
3034	2013-07-23T00:00:00	12.48	12.62	11.9	12.03	4639500
3035	2013-07-24T00:00:00	12.03	12.5	11.95	12.24	3660000
3036	2013-07-25T00:00:00	12.24	12.26	11.9	11.96	3102000
3037	2013-07-26T00:00:00	11.96	12.16	11.86	11.95	1012500
3038	2013-07-29T00:00:00	11.95	12	11.31	11.49	1072500
3039	2013-07-30T00:00:00	11.49	11.77	11.3	11.55	1690000
3040	2013-07-31T00:00:00	11.55	11.8	11.3	11.37	798500
3041	2013-08-01T00:00:00	11.37	11.57	11.05	11.12	697500
3042	2013-08-05T00:00:00	11.12	11.14	10.12	10.45	2119500
3043	2013-08-06T00:00:00	10.45	10.9	10.45	10.54	524000
3044	2013-08-07T00:00:00	10.54	11.54	10.6	11.52	3154500
3045	2013-08-12T00:00:00	11.52	12.15	11.39	11.87	4295500
3046	2013-08-13T00:00:00	11.87	12.18	11.66	11.74	2976500
3047	2013-08-15T00:00:00	11.74	11.85	11.35	11.44	1503000
3048	2013-08-16T00:00:00	11.44	11.68	11.35	11.47	890000
3049	2013-08-19T00:00:00	11.47	11.68	11.15	11.51	607500
3050	2013-08-20T00:00:00	11.51	11.64	11.1	11.21	1148000
3051	2013-08-21T00:00:00	11.21	11.47	10.56	10.72	1296500
3052	2013-08-22T00:00:00	10.72	11.08	10.5	10.68	1831000
3053	2013-08-23T00:00:00	10.68	10.95	10.56	10.86	896000
3054	2013-08-26T00:00:00	10.86	11.1	10.6	10.66	627500
3055	2013-08-27T00:00:00	10.66	10.85	10.5	10.52	718000
3056	2013-08-28T00:00:00	10.52	10.5	9.52	9.86	3625500
3057	2013-08-29T00:00:00	9.86	10.48	9.98	10.36	1616500
3058	2013-08-30T00:00:00	10.36	10.6	10.01	10.07	1145000
3059	2013-09-02T00:00:00	10.07	10.05	9.56	9.69	827500
3060	2013-09-03T00:00:00	9.69	10.09	9.63	9.76	328500
3061	2013-09-04T00:00:00	9.76	10.25	9.52	9.95	910500
3062	2013-09-05T00:00:00	9.95	10.3	9.95	10.21	949500
3063	2013-09-06T00:00:00	10.21	10.84	10.15	10.58	4980500
3064	2013-09-09T00:00:00	10.58	10.95	10.51	10.53	1373500
3065	2013-09-10T00:00:00	10.53	10.74	10.35	10.44	1105500
3066	2013-09-11T00:00:00	10.44	10.69	10.32	10.52	949000
3067	2013-09-12T00:00:00	10.52	10.65	10.4	10.41	817500
3068	2013-09-13T00:00:00	10.41	10.59	10.4	10.54	313500
3069	2013-09-16T00:00:00	10.54	11.49	10.7	11.22	4995500
3070	2013-09-17T00:00:00	11.22	11.25	10.75	10.86	1453000
3071	2013-09-18T00:00:00	10.86	11.25	10.7	11.15	1508000
3072	2013-09-19T00:00:00	11.15	11.99	11.2	11.82	4863000
3073	2013-09-20T00:00:00	11.82	12.2	11.6	11.64	5939500
3074	2013-09-23T00:00:00	11.64	11.81	11.5	11.64	1093500
3075	2013-09-24T00:00:00	11.64	11.85	11.2	11.23	1214500
3076	2013-09-25T00:00:00	11.23	11.35	10.81	11.06	1395000
3077	2013-09-26T00:00:00	11.06	11.39	10.81	11.1	1639000
3078	2013-09-27T00:00:00	11.1	11.4	10.4	10.75	1924500
3079	2013-09-30T00:00:00	10.75	10.7	10.1	10.39	2167500
3080	2013-10-01T00:00:00	10.39	10.74	10.3	10.66	854000
3081	2013-10-02T00:00:00	10.66	10.95	10.3	10.68	756000
3082	2013-10-03T00:00:00	10.68	10.77	10.5	10.6	127000
3083	2013-10-04T00:00:00	10.6	10.7	10.4	10.58	287500
3084	2013-10-07T00:00:00	10.58	10.6	10.4	10.46	247000
3085	2013-10-08T00:00:00	10.46	10.66	10.45	10.59	958000
3086	2013-10-09T00:00:00	10.59	10.6	10.3	10.35	306500
3087	2013-10-10T00:00:00	10.35	10.55	10.25	10.47	349500
3088	2013-10-11T00:00:00	10.47	10.7	10.51	10.54	395500
3089	2013-10-14T00:00:00	10.54	10.6	10.45	10.48	163500
3090	2013-10-21T00:00:00	10.48	10.9	10.6	10.76	542000
3091	2013-10-22T00:00:00	10.76	11.1	10.65	11.05	702500
3092	2013-10-23T00:00:00	11.05	11.8	11.26	11.38	3774500
3093	2013-10-24T00:00:00	11.38	11.45	11.16	11.31	700500
3094	2013-10-25T00:00:00	11.31	11.44	11.18	11.21	689500
3095	2013-10-28T00:00:00	11.21	11.35	11	11.16	412000
3096	2013-10-29T00:00:00	11.16	11.3	11.1	11.13	703500
3097	2013-10-30T00:00:00	11.13	11.27	11.1	11.16	222500
3098	2013-10-31T00:00:00	11.16	11.36	11.1	11.32	329500
3099	2013-11-01T00:00:00	11.32	11.55	11.28	11.36	1413500
3100	2013-11-04T00:00:00	11.35	11.35	11.01	11.23	879500
3101	2013-11-05T00:00:00	11.27	11.54	11.27	11.46	2048000
3102	2013-11-06T00:00:00	10.19	10.45	10.02	10.07	817000
3103	2013-11-07T00:00:00	10.2	10.2	9.95	10.03	130500
3104	2013-11-08T00:00:00	10	10.12	9.95	10.06	349500
3105	2013-11-11T00:00:00	10.1	10.53	10.05	10.35	1704500
3106	2013-11-12T00:00:00	10.31	10.66	10.22	10.58	2044500
3107	2013-11-13T00:00:00	10.66	10.8	10.6	10.7	1397000
3108	2013-11-18T00:00:00	10.7	10.7	10.37	10.44	552000
3109	2013-11-19T00:00:00	10.46	10.75	10.36	10.4	1144500
3110	2013-11-20T00:00:00	10.41	10.62	10.21	10.25	921000
3111	2013-11-21T00:00:00	10.26	10.45	10.25	10.28	115000
3112	2013-11-22T00:00:00	10.2	10.37	10.15	10.3	191500
3113	2013-11-25T00:00:00	10.44	10.5	10.25	10.28	672500
3114	2013-11-26T00:00:00	10.3	10.4	10.16	10.21	246500
3115	2013-11-27T00:00:00	10.3	10.51	10.2	10.47	474000
3116	2013-11-28T00:00:00	10.5	10.73	10.4	10.45	1159000
3117	2013-11-29T00:00:00	10.45	11	10.3	10.79	1210500
3118	2013-12-02T00:00:00	10.57	10.79	10.57	10.69	1542500
3119	2013-12-03T00:00:00	10.7	10.8	10.5	10.55	655000
3120	2013-12-04T00:00:00	10.51	10.6	10.3	10.4	587000
3121	2013-12-05T00:00:00	10.41	10.6	10.4	10.49	309000
3122	2013-12-06T00:00:00	10.6	10.95	10.51	10.64	1891000
3123	2013-12-09T00:00:00	10.79	10.85	10.5	10.54	637500
3124	2013-12-10T00:00:00	10.7	10.74	10.43	10.5	280500
3125	2013-12-11T00:00:00	10.51	10.65	10.5	10.54	136500
3126	2013-12-12T00:00:00	10.68	10.7	10.5	10.66	377000
3127	2013-12-13T00:00:00	10.66	10.75	10.54	10.67	1232000
3128	2013-12-16T00:00:00	10.73	10.8	10.62	10.67	1874500
3129	2013-12-17T00:00:00	10.78	11.6	10.61	11.47	36567000
3130	2013-12-18T00:00:00	11.7	11.99	11.33	11.48	12845500
3131	2013-12-19T00:00:00	11.51	11.64	11.18	11.23	2618500
3132	2013-12-20T00:00:00	11.2	11.85	11.15	11.77	5088500
3133	2013-12-23T00:00:00	11.75	11.93	11.54	11.69	2574000
3134	2013-12-24T00:00:00	11.7	11.75	11.4	11.53	667000
3135	2013-12-26T00:00:00	11.6	11.75	11.5	11.53	961000
3136	2013-12-27T00:00:00	11.5	11.57	11.3	11.4	1092500
3137	2013-12-30T00:00:00	11.45	11.5	11.29	11.31	487500
3138	2013-12-31T00:00:00	11.35	11.53	11.25	11.39	1207000
3139	2014-01-01T00:00:00	11.4	11.68	11.4	11.48	2794500
3140	2014-01-02T00:00:00	11.5	11.83	11.45	11.6	5935500
3141	2014-01-03T00:00:00	11.61	11.94	11.61	11.8	4810000
3142	2014-01-06T00:00:00	11.86	12.78	11.86	12.59	11227000
3143	2014-01-07T00:00:00	12.66	12.8	12.02	12.09	8185500
3144	2014-01-08T00:00:00	12.1	12.44	12.1	12.23	2461500
3145	2014-01-09T00:00:00	12.27	13.13	12.21	12.7	10255500
3146	2014-01-10T00:00:00	12.71	12.8	12.49	12.52	2630000
3147	2014-01-13T00:00:00	12.65	13.04	12.6	12.85	2359500
3148	2014-01-15T00:00:00	12.95	13.04	12.63	12.66	2647500
3149	2014-01-16T00:00:00	12.75	12.75	12.15	12.21	3334500
3150	2014-01-17T00:00:00	12.3	12.58	12.18	12.24	3172500
3151	2014-01-20T00:00:00	12.32	12.32	11.71	11.79	4343000
3152	2014-01-21T00:00:00	12.05	12.45	12.01	12.4	5944500
3153	2014-01-22T00:00:00	12.49	13.4	12.45	13.4	29452000
3154	2014-01-23T00:00:00	13.8	14.4	13.7	13.99	20349500
3155	2014-01-24T00:00:00	14	14.04	13.6	13.75	3952500
3156	2014-01-27T00:00:00	13.75	13.75	13.35	13.48	2793500
3157	2014-01-28T00:00:00	13.64	14	13.45	13.6	2043000
3158	2014-01-29T00:00:00	13.79	13.9	13.31	13.41	2892000
3159	2014-01-30T00:00:00	13.35	13.55	13.2	13.29	4239000
3160	2014-01-31T00:00:00	13.38	13.44	12.95	13.12	2394000
3161	2014-02-03T00:00:00	13.1	13.4	13.03	13.18	8667500
3162	2014-02-04T00:00:00	13.17	13.17	12.8	12.85	2021000
3163	2014-02-06T00:00:00	12.91	13	12.73	12.78	1995000
3164	2014-02-07T00:00:00	12.84	12.95	12.62	12.66	1061500
3165	2014-02-10T00:00:00	12.7	12.7	12.12	12.22	2603500
3166	2014-02-11T00:00:00	12.26	12.6	12.16	12.26	2645500
3167	2014-02-12T00:00:00	12.4	13.07	12.4	12.97	25440000
3168	2014-02-13T00:00:00	13.1	13.44	12.96	13.12	19598500
3169	2014-02-14T00:00:00	13.29	13.3	12.8	12.9	4983500
3170	2014-02-17T00:00:00	12.75	12.87	12.4	12.52	4444000
3171	2014-02-18T00:00:00	12.59	12.69	12.07	12.4	4097500
3172	2014-02-19T00:00:00	12.4	12.63	12.16	12.21	3151000
3173	2014-02-20T00:00:00	12.26	12.5	12.13	12.26	1921500
3174	2014-02-21T00:00:00	12.39	12.44	11.89	12.23	3900000
3175	2014-02-24T00:00:00	12.35	12.44	12.1	12.23	1927000
3176	2014-02-25T00:00:00	12.28	12.28	11.82	11.95	2822000
3177	2014-02-26T00:00:00	11.95	12.11	11.81	11.9	3459000
3178	2014-02-27T00:00:00	11.95	12.05	11.65	11.7	2787500
3179	2014-02-28T00:00:00	11.7	12.17	11.69	12.07	3801500
3180	2014-03-03T00:00:00	12.2	12.54	12.05	12.43	4736000
3181	2014-03-04T00:00:00	12.3	12.6	12.3	12.48	1644500
3182	2014-03-05T00:00:00	12.69	12.94	12.5	12.79	11514000
3183	2014-03-06T00:00:00	12.87	13.05	12.75	12.79	6140500
3184	2014-03-07T00:00:00	12.89	12.89	12.5	12.73	3142500
3185	2014-03-10T00:00:00	12.7	12.95	12.5	12.77	3425500
3186	2014-03-11T00:00:00	12.93	13.3	12.7	12.99	10109000
3187	2014-03-12T00:00:00	13.14	13.24	12.75	12.79	3351000
3188	2014-03-13T00:00:00	12.89	13.05	12.77	12.92	3575000
3189	2014-03-14T00:00:00	12.66	13.2	12.6	12.88	5754000
3190	2014-03-17T00:00:00	13.05	13.28	12.9	13	6587500
3191	2014-03-18T00:00:00	13.24	13.58	13.11	13.2	19628000
3192	2014-03-19T00:00:00	13.26	13.95	13.1	13.78	48261000
3193	2014-03-20T00:00:00	13.83	13.9	13.41	13.61	6062500
3194	2014-03-21T00:00:00	13.62	13.65	13.1	13.2	4742500
3195	2014-03-24T00:00:00	13.2	13.4	13	13.23	5783500
3196	2014-03-25T00:00:00	13.3	13.44	13.1	13.29	2723000
3197	2014-03-26T00:00:00	13.4	13.75	13.33	13.64	9059000
3198	2014-03-27T00:00:00	13.65	14.59	13.62	14.35	33592000
3199	2014-03-28T00:00:00	14.4	14.54	14	14.08	8964000
3200	2014-03-31T00:00:00	14.07	14.28	14	14.04	2498500
3201	2014-04-01T00:00:00	14.05	14.44	14.05	14.18	5949500
3202	2014-04-02T00:00:00	14.2	14.38	14.1	14.21	5147500
3203	2014-04-03T00:00:00	14.3	14.7	14.25	14.6	13872500
3204	2014-04-04T00:00:00	14.6	15.19	14.4	15.08	16080500
3205	2014-04-07T00:00:00	15.09	16	14.8	15.69	23467500
3206	2014-04-08T00:00:00	15.86	16	15.55	15.63	9021500
3207	2014-04-09T00:00:00	15.6	16.23	15.45	15.96	13947000
3208	2014-04-10T00:00:00	16	16.18	15.7	15.97	12191000
3209	2014-04-11T00:00:00	16.1	16.1	15.55	15.76	7256500
3210	2014-04-14T00:00:00	15.6	15.94	15.51	15.55	4307000
3211	2014-04-15T00:00:00	15.6	15.99	15.5	15.73	8126500
3212	2014-04-16T00:00:00	15.8	16.5	15.8	16.39	17377000
3213	2014-04-17T00:00:00	16.7	17.15	16.54	17.05	28085000
3214	2014-04-18T00:00:00	17.11	17.3	16.67	16.78	7126500
3215	2014-04-21T00:00:00	16.85	16.95	16.55	16.63	2210000
3216	2014-04-22T00:00:00	16.84	17.24	16.7	17.19	9915500
3217	2014-04-23T00:00:00	17.35	17.4	16.68	16.9	5381000
3218	2014-04-24T00:00:00	16.72	17.1	16.6	16.72	2894500
3219	2014-04-25T00:00:00	16.8	16.85	16.14	16.31	3143000
3220	2014-04-28T00:00:00	16.36	16.44	15.85	15.99	2896000
3221	2014-04-29T00:00:00	16.1	16.1	15.2	15.68	6212000
3222	2014-04-30T00:00:00	15.84	16.5	15.8	16.37	4601000
3223	2014-05-02T00:00:00	16.35	16.6	15.95	16.34	6450500
3224	2014-05-05T00:00:00	16.25	16.29	15.81	16.12	2012500
3225	2014-05-06T00:00:00	16.2	16.2	15.75	15.9	1403500
3226	2014-05-07T00:00:00	16	16.75	15.89	16.58	13324000
3227	2014-05-08T00:00:00	16.56	16.85	16.51	16.68	2279500
3228	2014-05-09T00:00:00	16.4	16.88	16.4	16.49	3583000
3229	2014-05-12T00:00:00	16.65	16.7	15.95	16.03	2848000
3230	2014-05-13T00:00:00	16	16.24	15.9	16.12	1543500
3231	2014-05-14T00:00:00	16.28	16.45	16.1	16.36	2432500
3232	2014-05-15T00:00:00	16.48	16.74	16.3	16.49	4505500
3233	2014-05-16T00:00:00	16.59	16.64	16.35	16.5	1807000
3234	2014-05-19T00:00:00	16.49	16.68	16.3	16.49	1072500
3235	2014-05-20T00:00:00	16.42	16.55	16.35	16.38	528500
3236	2014-05-21T00:00:00	16.35	16.5	16.2	16.31	370500
3237	2014-05-22T00:00:00	16.25	16.34	16.14	16.15	498500
3238	2014-05-23T00:00:00	16.1	16.57	16	16.32	2579000
3239	2014-05-26T00:00:00	16.21	16.95	16.21	16.87	6588000
3240	2014-05-27T00:00:00	16.8	17.05	16.72	16.78	3690500
3241	2014-05-28T00:00:00	16.66	16.85	16.5	16.57	1992000
3242	2014-05-29T00:00:00	16.51	16.7	16.51	16.61	1368500
3243	2014-05-30T00:00:00	16.7	17.05	16.42	16.91	4973000
3244	2014-06-02T00:00:00	16.8	16.99	16.65	16.7	1039500
3245	2014-06-03T00:00:00	16.79	16.85	15.85	16.3	2063500
3246	2014-06-04T00:00:00	16.3	16.4	16.1	16.24	1237000
3247	2014-06-05T00:00:00	16.1	16.34	15.8	15.93	1978000
3248	2014-06-06T00:00:00	16.03	16.03	15.73	15.81	586000
3249	2014-06-09T00:00:00	15.66	16	15.65	15.72	1048500
3250	2014-06-10T00:00:00	15.85	15.99	15.7	15.83	3595000
3251	2014-06-11T00:00:00	16	16.4	15.9	16.23	5686500
3252	2014-06-12T00:00:00	16.44	16.44	16.04	16.2	824500
3253	2014-06-13T00:00:00	16.02	16.5	16	16.31	1168000
3254	2014-06-16T00:00:00	16.3	16.3	15.95	16	1010500
3255	2014-06-17T00:00:00	16.01	16.01	15.5	15.59	1102500
3256	2014-06-18T00:00:00	15.6	15.79	15.31	15.48	1373000
3257	2014-06-19T00:00:00	15.5	15.5	15	15.29	1063000
3258	2014-06-20T00:00:00	15.7	15.7	14.76	15.19	575000
3259	2014-06-23T00:00:00	15.01	15.39	14.91	15.3	1208000
3260	2014-06-24T00:00:00	15.48	15.55	15.21	15.42	366000
3261	2014-06-25T00:00:00	15.49	15.75	15.1	15.29	1974000
3262	2014-06-26T00:00:00	15.25	15.73	15.17	15.6	1491000
3263	2014-06-27T00:00:00	15.7	16.25	15.7	16.16	3671500
3264	2014-06-30T00:00:00	16.15	16.39	16.1	16.15	735500
3265	2014-07-01T00:00:00	16.02	16.2	16	16	288000
3266	2014-07-02T00:00:00	16.2	16.2	15.91	15.98	328000
3267	2014-07-03T00:00:00	16.2	16.2	15.98	16.01	1176000
3268	2014-07-04T00:00:00	16.19	16.71	16.11	16.63	4947000
3269	2014-07-07T00:00:00	16.55	16.68	16.3	16.31	1225500
3270	2014-07-08T00:00:00	16.25	16.45	16.15	16.24	993000
3271	2014-07-09T00:00:00	16.2	16.3	16	16.19	493000
3272	2014-07-10T00:00:00	16.07	16.09	15.8	15.83	918500
3273	2014-07-11T00:00:00	16	16	15.75	15.99	481000
3274	2014-07-14T00:00:00	15.89	16.22	15.89	16.09	737500
3275	2014-07-15T00:00:00	16.05	16.25	15.96	16.15	3107000
3276	2014-07-16T00:00:00	16.01	16.3	16	16.02	812000
3277	2014-07-17T00:00:00	16.06	16.55	16.06	16.5	2955500
3278	2014-07-18T00:00:00	16.5	16.77	16.5	16.66	2160000
3279	2014-07-21T00:00:00	16.66	16.85	16.5	16.71	2025500
3280	2014-07-22T00:00:00	16.75	17.1	16.71	16.91	4563500
3281	2014-07-23T00:00:00	16.95	17.01	16.8	16.83	676000
3282	2014-07-24T00:00:00	16.95	17	16.5	16.53	785000
3283	2014-07-28T00:00:00	16.9	16.9	16.3	16.48	348000
3284	2014-08-04T00:00:00	16.11	16.39	15.8	16.25	2028000
3285	2014-08-05T00:00:00	16.21	16.51	16.2	16.24	2374500
3286	2014-08-06T00:00:00	16.2	16.39	16	16.16	906500
3287	2014-08-07T00:00:00	16.39	16.4	16	16.31	2247000
3288	2014-08-08T00:00:00	16.12	16.65	16	16.61	2439500
3289	2014-08-11T00:00:00	15.7	15.75	15.61	15.61	2949000
3290	2014-08-12T00:00:00	15.17	16.2	15.17	16.08	1542500
3291	2014-08-13T00:00:00	16	16.45	15.85	16.31	4170500
3292	2014-08-15T00:00:00	16.25	16.59	16.2	16.44	1003000
3293	2014-08-18T00:00:00	16.4	16.68	16.1	16.33	1269000
3294	2014-08-19T00:00:00	16.12	16.3	15.81	15.94	1651000
3295	2014-08-20T00:00:00	15.63	16.2	15.63	15.94	1236000
3296	2014-08-21T00:00:00	16.19	16.39	15.85	16	1096500
3297	2014-08-22T00:00:00	16.02	16.02	15.7	15.79	1080500
3298	2014-08-25T00:00:00	15.8	15.94	15.5	15.65	1413500
3299	2014-08-26T00:00:00	15.52	15.87	15.26	15.48	1475500
3300	2014-08-27T00:00:00	15.21	15.35	14.48	14.53	4043000
3301	2014-08-28T00:00:00	14.13	14.6	14.1	14.51	2286000
3302	2014-08-29T00:00:00	15.38	15.38	14.82	15.03	5217000
3303	2014-09-01T00:00:00	14.28	14.94	14.27	14.66	4393500
3304	2014-09-02T00:00:00	14.93	15.66	14.82	15.66	3826000
3305	2014-09-03T00:00:00	16	16.4	15.75	16.25	6049000
3306	2014-09-04T00:00:00	16.06	16.4	15.62	15.92	1900000
3307	2014-09-05T00:00:00	15.76	16.87	15.7	16.57	9370000
3308	2014-09-08T00:00:00	16.67	17.28	16.63	17.14	7691000
3309	2014-09-09T00:00:00	17.15	17.24	16.75	16.81	1565500
3310	2014-09-10T00:00:00	16.9	16.92	16.7	16.79	1294000
3311	2014-09-11T00:00:00	16.7	17.12	16.7	17.02	5576500
3312	2014-09-12T00:00:00	17.1	17.5	17.03	17.23	5148000
3313	2014-09-15T00:00:00	17.3	17.81	17.25	17.62	6115000
3314	2014-09-16T00:00:00	17.8	18.62	17.66	18.62	23390500
3315	2014-09-17T00:00:00	18.88	19.25	18.58	18.65	8622500
3316	2014-09-18T00:00:00	18.56	18.74	18.13	18.51	3202500
3317	2014-09-19T00:00:00	18.69	18.86	18.34	18.5	1807000
3318	2014-09-22T00:00:00	18.3	18.75	18.12	18.44	1414000
3319	2014-09-23T00:00:00	18.5	18.95	18.25	18.71	3298000
3320	2014-09-24T00:00:00	18.95	19.1	18.63	18.72	3573000
3321	2014-09-25T00:00:00	18.7	18.89	18.14	18.27	3624000
3322	2014-09-26T00:00:00	18.5	18.64	18.1	18.18	1232500
3323	2014-09-29T00:00:00	18.16	18.2	17.61	17.8	1369500
3324	2014-09-30T00:00:00	17.7	18.1	17.7	17.98	860000
3325	2014-10-01T00:00:00	17.95	18.15	17.95	17.99	469500
3326	2014-10-02T00:00:00	18.1	18.5	18.1	18.35	2374000
3327	2014-10-03T00:00:00	18.56	18.64	18.21	18.49	1378500
3328	2014-10-09T00:00:00	18.7	18.7	18.33	18.58	375000
3329	2014-10-10T00:00:00	18.6	18.98	18.5	18.92	1789000
3330	2014-10-13T00:00:00	19.15	19.3	18.62	19.25	4998500
3331	2014-10-14T00:00:00	19.35	19.44	18.8	19.02	1872500
3332	2014-10-15T00:00:00	18.91	19.14	18.8	19.03	2148500
3333	2014-10-16T00:00:00	19	19.14	18.62	18.79	996000
3334	2014-10-17T00:00:00	18.85	18.95	18.7	18.9	500000
3335	2014-10-20T00:00:00	18.9	19.1	18.66	18.73	1092500
3336	2014-10-21T00:00:00	18.9	19.2	18.8	19.15	2155500
3337	2014-10-22T00:00:00	19.38	19.39	18.75	18.83	1134500
3338	2014-10-23T00:00:00	18.8	19.25	18.75	18.92	5307000
3339	2014-10-24T00:00:00	18.94	18.99	18.66	18.78	528000
3340	2014-10-27T00:00:00	18.9	18.99	18.65	18.69	597500
3341	2014-10-28T00:00:00	18.74	18.8	18.55	18.59	387000
3342	2014-10-29T00:00:00	18.6	18.6	18	18.16	34487000
3343	2014-10-30T00:00:00	18.28	18.38	17.85	17.95	3903500
3344	2014-10-31T00:00:00	17.95	18	17.75	17.96	954500
3345	2014-11-05T00:00:00	17.88	17.99	17.75	17.87	1864500
3346	2014-11-06T00:00:00	17.92	18.5	17.86	18.18	11198500
3347	2014-11-07T00:00:00	18.3	18.35	18.15	18.24	1609500
3348	2014-11-10T00:00:00	18.3	18.64	18.25	18.27	3142000
3349	2014-11-11T00:00:00	18.4	18.4	18.03	18.11	1316000
3350	2014-11-12T00:00:00	18.3	18.55	18.24	18.4	3186000
3351	2014-11-13T00:00:00	18.44	18.55	18.06	18.12	2566000
3352	2014-11-14T00:00:00	18.38	18.38	17.8	17.88	1140000
3353	2014-11-17T00:00:00	17.99	18.28	17.76	17.95	9593000
3354	2014-11-18T00:00:00	17.9	18.35	17.9	18.02	9978500
3355	2014-11-19T00:00:00	18.22	18.3	17.93	17.98	3772500
3356	2014-11-20T00:00:00	18	18	17.3	17.6	1289500
3357	2014-11-21T00:00:00	17.61	17.88	17.6	17.67	171500
3358	2014-11-24T00:00:00	17.99	18	17.5	17.53	599500
3359	2014-11-25T00:00:00	17.6	17.75	17.5	17.69	253000
3360	2014-11-26T00:00:00	17.6	18.08	17.57	17.96	1513000
3361	2014-11-27T00:00:00	18	18.15	17.66	17.72	1434000
3362	2014-11-28T00:00:00	17.61	17.99	17.61	17.78	4506500
3363	2014-12-01T00:00:00	17.53	17.8	17.46	17.61	666500
3364	2014-12-02T00:00:00	17.75	17.9	17.42	17.68	1321000
3365	2014-12-03T00:00:00	17.93	18.25	17.71	17.95	3439000
3366	2014-12-04T00:00:00	18.1	18.18	17.85	18.04	2003000
3367	2014-12-05T00:00:00	18	18.38	17.95	18.02	2080000
3368	2014-12-08T00:00:00	18.05	18.1	17.71	17.8	621500
3369	2014-12-09T00:00:00	17.81	17.85	17.6	17.64	722500
3370	2014-12-10T00:00:00	17.71	17.79	17.55	17.6	442000
3371	2014-12-11T00:00:00	17.75	17.75	17.01	17.16	1529500
3372	2014-12-12T00:00:00	17.2	17.43	16.91	16.96	569000
3373	2014-12-15T00:00:00	17.2	17.23	17	17.06	585000
3374	2014-12-16T00:00:00	17.05	17.15	16.65	16.74	2132500
3375	2014-12-17T00:00:00	17	17	16.55	16.61	281000
3376	2014-12-18T00:00:00	16.96	17	16.65	16.84	407500
3377	2014-12-19T00:00:00	16.65	17.3	16.65	17.1	1029500
3378	2014-12-22T00:00:00	17.06	17.38	16.93	17.07	871000
3379	2014-12-23T00:00:00	17.01	17.25	17	17.12	492500
3380	2014-12-24T00:00:00	17.03	17.64	17.03	17.58	1876500
3381	2014-12-26T00:00:00	17.79	17.95	17.6	17.82	4027000
3382	2014-12-29T00:00:00	17.95	17.98	17.55	17.79	3084000
3383	2014-12-30T00:00:00	17.7	17.95	17.7	17.85	270000
3384	2014-12-31T00:00:00	17.85	18.41	17.86	18.2	3836500
3385	2015-01-01T00:00:00	18.25	18.49	18.1	18.17	540500
3386	2015-01-02T00:00:00	18.29	18.29	17.8	18.05	1299500
3387	2015-01-05T00:00:00	17.9	18.24	17.8	18.1	579500
3388	2015-01-06T00:00:00	18.1	18.29	18	18.19	585500
3389	2015-01-07T00:00:00	18.2	18.84	18	18.56	5553000
3390	2015-01-08T00:00:00	18.5	18.74	18.34	18.63	2154500
3391	2015-01-09T00:00:00	18.6	18.8	18.25	18.66	2409000
3392	2015-01-12T00:00:00	18.79	19	18.52	18.79	3519500
3393	2015-01-13T00:00:00	18.56	18.9	18.55	18.84	547000
3394	2015-01-14T00:00:00	18.84	18.85	18.4	18.58	834000
3395	2015-01-15T00:00:00	18.6	18.8	18.6	18.69	1336000
3396	2015-01-16T00:00:00	18.62	18.85	18.5	18.56	3162500
3397	2015-01-19T00:00:00	18.56	18.74	18.45	18.6	1282000
3398	2015-01-20T00:00:00	18.5	18.75	18.5	18.7	607500
3399	2015-01-21T00:00:00	18.74	18.75	18.6	18.61	448000
3400	2015-01-22T00:00:00	18.62	18.65	18.31	18.47	716500
3401	2015-01-23T00:00:00	18.35	18.6	18.11	18.34	482000
3402	2015-01-26T00:00:00	18.2	18.65	18.2	18.64	2500000
3403	2015-01-27T00:00:00	18.55	18.6	18.2	18.27	1999000
3404	2015-01-28T00:00:00	18.18	18.29	18.04	18.17	403500
3405	2015-01-29T00:00:00	18.11	18.35	17.9	18.24	820500
3406	2015-01-30T00:00:00	18.48	18.55	18.05	18.31	1581000
3407	2015-02-02T00:00:00	18.49	18.6	18.25	18.29	1049500
3408	2015-02-03T00:00:00	18.31	18.44	18.11	18.23	1066000
3409	2015-02-04T00:00:00	18.39	18.4	18.11	18.14	630500
3410	2015-02-06T00:00:00	18.11	18.2	18.1	18.12	1158000
3411	2015-02-09T00:00:00	18.05	18.05	17.75	17.8	2757000
3412	2015-02-10T00:00:00	17.8	17.81	17.61	17.69	281500
3413	2015-02-11T00:00:00	17.75	17.75	17.6	17.65	829500
3414	2015-02-12T00:00:00	17.6	17.7	17	17.6	968500
3415	2015-02-13T00:00:00	17.69	17.99	17.55	17.56	738500
3416	2015-02-16T00:00:00	17.52	17.95	17.31	17.9	2141500
3417	2015-02-17T00:00:00	17.85	18.15	17.85	18	1603000
3418	2015-02-18T00:00:00	17.76	17.9	17.6	17.65	313500
3419	2015-02-19T00:00:00	17.56	18.5	17.56	18.22	1286500
3420	2015-02-20T00:00:00	18.39	18.4	17.9	18.08	662500
3421	2015-02-23T00:00:00	18	18.05	17.95	18	220500
3422	2015-02-24T00:00:00	17.95	18.05	17.73	17.81	1032000
3423	2015-02-25T00:00:00	17.9	17.9	17.71	17.83	339500
3424	2015-02-26T00:00:00	18	18	17.45	17.71	1361000
3425	2015-02-27T00:00:00	18.3	18.71	18.12	18.71	7215000
3426	2015-03-02T00:00:00	19.1	19.1	18.55	18.64	4302000
3427	2015-03-03T00:00:00	18.59	18.9	18.55	18.69	1697000
3428	2015-03-04T00:00:00	18.7	19.1	18.7	18.95	3412500
3429	2015-03-05T00:00:00	19	19.49	18.93	19.19	3035500
3430	2015-03-06T00:00:00	19.34	19.34	18.96	19.03	331000
3431	2015-03-09T00:00:00	19	19.89	18.75	19.51	5078500
3432	2015-03-10T00:00:00	19.25	19.8	19.25	19.47	1626000
3433	2015-03-11T00:00:00	19.2	20.3	19.15	20.07	6399500
3434	2015-03-12T00:00:00	20.28	20.3	19.45	19.63	1305000
3435	2015-03-13T00:00:00	19.41	19.8	19.3	19.39	873500
3436	2015-03-16T00:00:00	19.25	19.49	18.89	18.96	776000
3437	2015-03-17T00:00:00	18.9	19	18.21	18.29	1396000
3438	2015-03-18T00:00:00	18.37	19	17.7	18.53	1652000
3439	2015-03-19T00:00:00	15.95	16.3	15.35	15.5	629000
3440	2015-03-20T00:00:00	15.75	15.75	15.26	15.31	336000
3441	2015-03-24T00:00:00	15.4	15.5	14.81	15.12	486000
3442	2015-03-25T00:00:00	14.81	14.93	14.62	14.64	371000
3443	2015-03-26T00:00:00	14.9	15	13.91	14.72	1161500
3444	2015-03-27T00:00:00	14.97	14.97	14.3	14.37	210500
3445	2015-03-30T00:00:00	14	14.29	13.37	13.54	5201000
3446	2015-03-31T00:00:00	13.85	14.48	13.85	14.38	1086500
3447	2015-04-01T00:00:00	14.49	14.9	13.96	14.3	2546000
3448	2015-04-02T00:00:00	14.46	14.74	14.3	14.6	499500
3449	2015-04-03T00:00:00	14.6	15.6	14.52	15.52	1632000
3450	2015-04-06T00:00:00	15.7	15.74	15.25	15.49	895000
3451	2015-04-07T00:00:00	15.31	15.31	14.95	14.98	1856500
3452	2015-04-08T00:00:00	15	15.15	14.77	14.89	764000
3453	2015-04-09T00:00:00	14.81	15.1	14.8	15.1	2038000
3454	2015-04-10T00:00:00	15.05	15.4	15	15.28	1267500
3455	2015-04-13T00:00:00	15.34	15.58	15.25	15.42	1487000
3456	2015-04-14T00:00:00	15.26	15.55	15.15	15.41	946000
3457	2015-04-15T00:00:00	15.44	15.5	15.17	15.22	413500
3458	2015-04-16T00:00:00	15.2	15.53	15.2	15.5	764000
3459	2015-04-17T00:00:00	15.6	16.4	15.55	16.23	2754500
3460	2015-04-20T00:00:00	16.25	16.8	16.23	16.46	2252500
3461	2015-04-21T00:00:00	16.69	16.75	16.1	16.17	631500
3462	2015-04-22T00:00:00	16.3	17.1	16.03	16.84	4789000
3463	2015-04-23T00:00:00	17.15	17.3	16.82	16.87	4036000
3464	2015-04-24T00:00:00	16.61	17.38	16.61	17.08	3100500
3465	2015-04-27T00:00:00	17.25	17.45	17	17.39	5285000
3466	2015-04-28T00:00:00	17.17	17.6	16.9	17.03	6428500
3467	2015-04-29T00:00:00	18.03	18.03	17.4	17.7	47507000
3468	2015-04-30T00:00:00	17.89	17.89	17.24	17.32	5377500
3469	2015-05-04T00:00:00	17.36	17.48	17	17.19	7288500
3470	2015-05-05T00:00:00	17.26	17.26	16.6	17.08	3749500
3471	2015-05-06T00:00:00	17.25	17.85	17.1	17.31	3089500
3472	2015-05-07T00:00:00	17.47	17.49	17.12	17.16	1165500
3473	2015-05-08T00:00:00	17.24	17.3	16.95	17.01	1524500
3474	2015-05-11T00:00:00	17.2	17.2	16.49	17.03	2957500
3475	2015-05-12T00:00:00	17.05	17.4	16.64	17.12	2985000
3476	2015-05-13T00:00:00	17.12	17.23	16.85	16.9	471000
3477	2015-05-14T00:00:00	16.96	17.1	16.83	17.01	5084000
3478	2015-05-15T00:00:00	16.95	17.4	16.89	17.31	944000
3479	2015-05-18T00:00:00	17.25	17.4	17.04	17.1	378000
3480	2015-05-19T00:00:00	17.1	17.19	17	17.02	700500
3481	2015-05-20T00:00:00	17.02	17.13	16.96	17	721500
3482	2015-05-21T00:00:00	16.97	17.05	16.97	17.01	169500
3483	2015-05-22T00:00:00	17.06	17.06	16.8	16.85	660500
3484	2015-05-25T00:00:00	16.5	16.8	16.02	16.52	2603000
3485	2015-05-26T00:00:00	16.52	16.6	16.11	16.29	1078500
3486	2015-05-27T00:00:00	16.49	16.55	16.3	16.48	291000
3487	2015-05-28T00:00:00	16.45	16.45	16.21	16.29	117000
3488	2015-05-29T00:00:00	16.25	16.43	15.93	16.25	2599000
3489	2015-06-01T00:00:00	16.35	16.87	16.3	16.75	1349500
3490	2015-06-02T00:00:00	16.61	17.1	16.5	16.66	2194000
3491	2015-06-03T00:00:00	16.75	16.9	16.5	16.53	543000
3492	2015-06-04T00:00:00	16.5	16.75	16.35	16.47	363000
3493	2015-06-05T00:00:00	16.5	16.5	16.25	16.3	269000
3494	2015-06-08T00:00:00	15.35	16.2	15.3	16.07	5655500
3495	2015-06-09T00:00:00	16.05	16.18	15.85	15.89	1257500
3496	2015-06-10T00:00:00	16.01	16.09	15.76	15.79	838500
3497	2015-06-11T00:00:00	15.79	16.07	15.75	15.85	853500
3498	2015-06-12T00:00:00	15.7	16.04	15.65	15.71	575500
3499	2015-06-15T00:00:00	15.98	15.98	15.7	15.78	317500
3500	2015-06-16T00:00:00	16	16	15.72	15.77	278000
3501	2015-06-17T00:00:00	15.72	15.98	15.5	15.5	802500
3502	2015-06-18T00:00:00	15.6	16.1	15.56	15.85	1091000
3503	2015-06-19T00:00:00	15.86	15.99	15.6	15.69	249000
3504	2015-06-22T00:00:00	15.5	15.84	15.5	15.54	626500
3505	2015-06-23T00:00:00	15.53	15.63	15.5	15.51	252000
3506	2015-06-24T00:00:00	15.5	15.7	15.39	15.44	2392000
3507	2015-06-25T00:00:00	15.69	15.69	15.12	15.17	1537000
3508	2015-06-26T00:00:00	15.16	15.35	15	15.2	1466500
3509	2015-06-29T00:00:00	15.45	15.85	15.3	15.77	1275000
3510	2015-06-30T00:00:00	15.78	15.85	15.62	15.72	339500
3511	2015-07-01T00:00:00	15.75	16	15.65	15.98	619000
3512	2015-07-02T00:00:00	16	16.1	15.8	16	580000
3513	2015-07-03T00:00:00	15.85	16.3	15.8	16.21	1383000
3514	2015-07-06T00:00:00	16.23	16.25	15.92	15.98	1194500
3515	2015-07-07T00:00:00	16	16.74	15.8	16.62	2204000
3516	2015-07-08T00:00:00	16.75	16.75	16.25	16.37	304500
3517	2015-07-09T00:00:00	16.15	16.49	16.06	16.33	556500
3518	2015-07-10T00:00:00	16.35	16.7	16.15	16.37	937500
3519	2015-07-13T00:00:00	16.42	16.61	16.12	16.51	764000
3520	2015-07-14T00:00:00	16.51	16.55	16.16	16.17	294500
3521	2015-07-15T00:00:00	16.25	16.4	16.22	16.34	730000
3522	2015-07-16T00:00:00	16.44	16.55	16.26	16.45	1055500
3523	2015-07-22T00:00:00	16.45	17.15	16.4	17.03	5945500
3524	2015-07-23T00:00:00	17.2	17.35	16.6	16.7	3801000
3525	2015-07-24T00:00:00	16.6	16.8	16.55	16.64	481500
3526	2015-07-27T00:00:00	16.65	16.85	16.29	16.34	991500
3527	2015-07-28T00:00:00	16.49	16.73	16.05	16.47	1218000
3528	2015-07-29T00:00:00	16.42	16.79	16.42	16.5	732500
3529	2015-07-30T00:00:00	16.5	16.74	16.3	16.5	478000
3530	2015-07-31T00:00:00	16.45	17.1	16.45	16.99	2722500
3531	2015-08-03T00:00:00	17	17.75	17	17.41	6018000
3532	2015-08-04T00:00:00	17.45	17.75	17.4	17.43	3424500
3533	2015-08-05T00:00:00	17.5	17.8	17.49	17.61	1977500
3534	2015-08-06T00:00:00	17.79	17.8	17.5	17.65	2817500
3535	2015-08-07T00:00:00	17.7	17.9	17.45	17.61	2191000
3536	2015-08-10T00:00:00	17.69	17.69	17.37	17.39	731000
3537	2015-08-11T00:00:00	17.5	17.6	17.4	17.54	939000
3538	2015-08-12T00:00:00	17.51	17.6	17.17	17.25	935500
3539	2015-08-13T00:00:00	17.16	17.4	17.16	17.36	208000
3540	2015-08-17T00:00:00	17.26	17.65	17.1	17.24	1626000
3541	2015-08-18T00:00:00	17.3	17.5	16.95	17.08	2567000
3542	2015-08-19T00:00:00	17.19	17.4	17.1	17.12	1663000
3543	2015-08-20T00:00:00	17.11	17.21	17	17.03	427000
3544	2015-08-21T00:00:00	17.2	17.3	16.41	16.71	1115500
3545	2015-08-24T00:00:00	16	16.2	15.71	15.76	1470500
3546	2015-08-25T00:00:00	16.25	16.76	15.9	16.62	7083000
3547	2015-08-26T00:00:00	16.9	17.25	15.8	16.13	5061000
3548	2015-08-27T00:00:00	16.3	16.55	16.1	16.15	3367500
3549	2015-08-28T00:00:00	16.24	16.43	16.08	16.26	1583500
3550	2015-08-31T00:00:00	16.2	16.39	16.2	16.26	587500
3551	2015-09-01T00:00:00	16.12	16.4	16.08	16.22	4849000
3552	2015-09-02T00:00:00	16.11	16.2	16	16.11	150000
3553	2015-09-03T00:00:00	16.19	16.35	16.07	16.13	1110000
3554	2015-09-04T00:00:00	16.33	16.33	15.76	16.1	483500
3555	2015-09-07T00:00:00	15.82	15.89	15.35	15.69	769500
3556	2015-09-08T00:00:00	15.6	15.99	15.35	15.9	448000
3557	2015-09-09T00:00:00	16	16.25	15.6	15.83	113000
3558	2015-09-10T00:00:00	15.65	16.25	15.5	16.04	125500
3559	2015-09-11T00:00:00	16.3	16.4	15.7	16.01	558500
3560	2015-09-14T00:00:00	15.99	16	15.7	15.72	49000
3561	2015-09-15T00:00:00	15.6	15.6	15.34	15.56	75000
3562	2015-09-16T00:00:00	15.41	15.65	15.4	15.45	221000
3563	2015-09-17T00:00:00	15.55	15.8	15.55	15.73	618500
3564	2015-09-18T00:00:00	15.79	15.91	15.45	15.59	1051500
3565	2015-09-21T00:00:00	15.42	15.65	15.37	15.51	99500
3566	2015-09-22T00:00:00	15.67	15.75	15.5	15.7	165500
3567	2015-09-23T00:00:00	15.55	15.74	15.53	15.7	122000
3568	2015-09-28T00:00:00	15.62	15.75	15.52	15.55	556500
3569	2015-09-29T00:00:00	15.42	15.42	15.25	15.27	108000
3570	2015-09-30T00:00:00	15.4	15.45	14.75	15.16	146500
3571	2015-10-01T00:00:00	15.2	15.2	14.9	15.08	639000
3572	2015-10-02T00:00:00	15.01	15.5	15.01	15.45	1512500
3573	2015-10-05T00:00:00	15.4	15.5	15.3	15.33	113000
3574	2015-10-06T00:00:00	15.36	15.75	15.3	15.59	180000
3575	2015-10-07T00:00:00	15.45	15.8	15.45	15.71	337500
3576	2015-10-08T00:00:00	15.55	15.8	15.55	15.73	79000
3577	2015-10-09T00:00:00	15.73	15.95	15.53	15.69	751500
3578	2015-10-12T00:00:00	15.74	16.04	15.74	16	579500
3579	2015-10-13T00:00:00	16.19	16.23	15.8	15.84	582500
3580	2015-10-14T00:00:00	15.99	16.09	15.75	15.87	322000
3581	2015-10-15T00:00:00	15.99	16.4	15.9	16.15	998500
3582	2015-10-16T00:00:00	16.29	16.3	15.7	15.81	728500
3583	2015-10-19T00:00:00	15.93	16.03	15.85	15.92	155000
3584	2015-10-20T00:00:00	15.95	16.03	15.86	15.91	148500
3585	2015-10-21T00:00:00	16.18	16.18	15.8	15.89	229000
3586	2015-10-22T00:00:00	16.06	16.29	15.95	16.21	736000
3587	2015-10-26T00:00:00	16.3	16.32	16.15	16.25	161500
3588	2015-10-27T00:00:00	16.05	16.45	15.9	16	2099500
3589	2015-10-28T00:00:00	15.99	16.6	15.92	16.43	946500
3590	2015-10-29T00:00:00	16.49	16.9	16.38	16.62	529500
3591	2015-10-30T00:00:00	16.6	16.6	16.32	16.42	279000
3592	2015-11-02T00:00:00	16.28	16.35	16.12	16.18	79500
3593	2015-11-03T00:00:00	16.39	16.75	16.18	16.57	388000
3594	2015-11-04T00:00:00	16.58	16.9	16.5	16.71	2375000
3595	2015-11-05T00:00:00	16.85	17	16.43	16.54	441500
3596	2015-11-06T00:00:00	16.6	16.65	16.3	16.5	260000
3597	2015-11-09T00:00:00	16.4	16.45	16.21	16.4	102000
3598	2015-11-10T00:00:00	16.59	16.59	16.2	16.22	199500
3599	2015-11-11T00:00:00	16.15	16.27	15.61	15.8	1607500
3600	2015-11-12T00:00:00	16	16.3	16	16.21	209000
3601	2015-11-13T00:00:00	16.37	16.48	16.07	16.2	92500
3602	2015-11-16T00:00:00	16.11	16.15	16	16.1	71500
3603	2015-11-17T00:00:00	16.06	16.25	15.94	16.13	236500
3604	2015-11-18T00:00:00	16.05	16.2	16.01	16.11	52000
3605	2015-11-19T00:00:00	16.25	16.78	16.25	16.28	199000
3606	2015-11-20T00:00:00	16.3	16.3	16	16.03	304000
3607	2015-11-23T00:00:00	16.03	16.4	15.95	16	167500
3608	2015-11-24T00:00:00	16.01	16.01	15.75	15.82	278500
3609	2015-11-25T00:00:00	15.73	15.99	15.73	15.85	107500
3610	2015-11-26T00:00:00	15.82	15.9	15.5	15.62	159000
3611	2015-11-27T00:00:00	15.75	15.75	15.4	15.61	467500
3612	2015-11-30T00:00:00	15.61	15.61	15.3	15.32	85000
3613	2015-12-01T00:00:00	15.54	15.58	14.95	15.01	752000
3614	2015-12-02T00:00:00	15.19	15.3	14.93	15.12	848500
3615	2015-12-03T00:00:00	15.11	15.25	14.89	15	348000
3616	2015-12-04T00:00:00	15.14	15.15	15	15.04	671000
3617	2015-12-07T00:00:00	15.2	15.24	14.96	15	1154500
3618	2015-12-08T00:00:00	15	15.14	14.85	14.9	375000
3619	2015-12-09T00:00:00	15.13	15.15	14.91	15.1	275500
3620	2015-12-10T00:00:00	15.13	15.34	15.05	15.1	485000
3621	2015-12-11T00:00:00	15.3	15.45	15.2	15.25	294000
3622	2015-12-14T00:00:00	15.25	15.3	15.1	15.25	401500
3623	2015-12-15T00:00:00	15.35	15.4	15.11	15.13	218000
3624	2015-12-16T00:00:00	15.2	15.22	15.09	15.12	193500
3625	2015-12-17T00:00:00	15.33	15.48	15.13	15.45	213500
3626	2015-12-18T00:00:00	15.3	15.41	15.25	15.27	78000
3627	2015-12-21T00:00:00	15.21	15.5	15.15	15.34	59000
3628	2015-12-22T00:00:00	15.54	15.54	15.31	15.35	25500
3629	2015-12-23T00:00:00	15.5	15.5	15.15	15.29	264500
3630	2015-12-28T00:00:00	15.33	15.49	15.3	15.36	228500
3631	2015-12-29T00:00:00	15.4	15.5	15.25	15.4	163500
3632	2015-12-30T00:00:00	15.3	15.4	15.25	15.34	205000
3633	2015-12-31T00:00:00	15.24	15.49	15.24	15.43	117000
3634	2016-01-01T00:00:00	15.36	15.5	15.35	15.44	294000
3635	2016-01-04T00:00:00	15.35	15.43	15.25	15.26	29000
3636	2016-01-05T00:00:00	15.2	15.29	15	15.2	37500
3637	2016-01-06T00:00:00	15.2	15.45	15.11	15.4	127500
3638	2016-01-07T00:00:00	15.25	15.44	15.2	15.28	80500
3639	2016-01-08T00:00:00	15.25	15.26	14.92	15	450000
3640	2016-01-09T00:00:00	15.25	15.26	14.92	15	450000
3641	2016-01-10T00:00:00	15.25	15.26	14.92	15	450000
3642	2016-01-11T00:00:00	15.01	15.01	14.24	14.78	408500
3643	2016-01-12T00:00:00	14.7	14.85	14.56	14.76	87000
3644	2016-01-13T00:00:00	14.75	14.97	14.75	14.81	66000
3645	2016-01-14T00:00:00	14.51	14.85	14.5	14.68	129500
3646	2016-01-15T00:00:00	14.8	14.8	14.6	14.61	121000
3647	2016-01-18T00:00:00	14.21	14.36	14.01	14.3	470500
3648	2016-01-19T00:00:00	14.46	14.78	14.46	14.59	167500
3649	2016-01-20T00:00:00	14.31	14.6	14.31	14.49	158000
3650	2016-01-21T00:00:00	14.4	14.7	14.4	14.61	104500
3651	2016-01-22T00:00:00	14.85	14.85	14.61	14.63	122000
3652	2016-01-25T00:00:00	14.47	14.95	14.46	14.74	155500
3653	2016-01-26T00:00:00	14.84	14.98	14.72	14.87	71000
3654	2016-01-27T00:00:00	14.9	15.1	14.8	15.09	320000
3655	2016-01-28T00:00:00	15.2	15.24	14.99	15	150000
3656	2016-01-29T00:00:00	15.2	15.25	15.05	15.06	181000
3657	2016-02-01T00:00:00	15.2	15.86	15.1	15.79	1574500
3658	2016-02-02T00:00:00	15.9	15.99	15.51	15.56	592000
3659	2016-02-03T00:00:00	15.69	15.7	15.36	15.45	263000
3660	2016-02-04T00:00:00	15.62	15.62	15.41	15.52	118500
3661	2016-02-08T00:00:00	15.6	15.75	15.5	15.52	201500
3662	2016-02-09T00:00:00	15.4	15.5	15.33	15.35	192500
3663	2016-02-10T00:00:00	15.22	15.4	15.14	15.15	292500
3664	2016-02-11T00:00:00	15.2	15.33	14.9	15.02	152500
3665	2016-02-12T00:00:00	15.2	15.2	14.75	14.94	516000
3666	2016-02-15T00:00:00	15.05	15.2	15	15	121000
3667	2016-02-16T00:00:00	15	15.15	14.8	14.9	319000
3668	2016-02-17T00:00:00	15.1	15.1	14.45	14.59	365000
3669	2016-02-18T00:00:00	14.8	15.59	14.3	15.53	12876000
3670	2016-02-19T00:00:00	15.6	15.65	14.81	14.99	1047000
3671	2016-02-22T00:00:00	15.05	15.05	14.8	14.84	184500
3672	2016-02-23T00:00:00	14.85	14.98	14.68	14.8	199500
3673	2016-02-24T00:00:00	14.75	15.45	14.75	15.35	383500
3674	2016-02-25T00:00:00	15.2	15.77	14.43	14.53	4122500
3675	2016-02-26T00:00:00	14.7	14.7	14.31	14.54	627000
3676	2016-02-29T00:00:00	14.75	14.75	14.39	14.47	194000
3677	2016-03-01T00:00:00	14.5	14.7	14.33	14.66	815500
3678	2016-03-02T00:00:00	14.69	14.85	14.56	14.58	212500
3679	2016-03-03T00:00:00	14.68	14.69	14.53	14.59	210500
3680	2016-03-04T00:00:00	14.63	14.63	14.44	14.5	86500
3681	2016-03-07T00:00:00	14.51	14.78	14.48	14.6	551000
3682	2016-03-08T00:00:00	14.65	14.66	14.5	14.53	283500
3683	2016-03-09T00:00:00	14.6	14.6	14.45	14.48	145500
3684	2016-03-10T00:00:00	14.58	14.6	14.45	14.54	93000
3685	2016-03-11T00:00:00	14.5	14.55	14.39	14.5	120500
3686	2016-03-14T00:00:00	14.75	14.75	14.4	14.43	167500
3687	2016-03-15T00:00:00	14.45	14.59	14.44	14.5	243000
3688	2016-03-16T00:00:00	14.49	14.6	14.45	14.51	126000
3689	2016-03-17T00:00:00	14.5	14.55	14.36	14.41	95000
3690	2016-03-18T00:00:00	14.49	14.5	14.42	14.49	220500
3691	2016-03-21T00:00:00	14.5	14.6	14.43	14.47	59000
3692	2016-03-22T00:00:00	14.41	14.58	14.35	14.39	131000
3693	2016-03-24T00:00:00	14.03	14.49	14.03	14.27	174000
3694	2016-03-25T00:00:00	14.2	14.3	14.1	14.15	203000
3695	2016-03-28T00:00:00	14.16	14.23	13.8	14.01	497000
3696	2016-03-29T00:00:00	14	14.24	13.95	14	482500
3697	2016-03-30T00:00:00	14.1	14.2	13.95	14.18	594000
3698	2016-03-31T00:00:00	14.13	14.15	14.08	14.15	218000
3699	2016-04-01T00:00:00	14.15	15.12	14	14.82	5341500
3700	2016-04-04T00:00:00	14.02	14.1	13.81	13.85	166000
3701	2016-04-05T00:00:00	13.85	13.92	13.61	13.64	483000
3702	2016-04-06T00:00:00	13.72	13.78	13.6	13.61	422000
3703	2016-04-07T00:00:00	13.85	13.85	13.5	13.56	596000
3704	2016-04-08T00:00:00	13.56	13.66	13.52	13.53	188000
3705	2016-04-11T00:00:00	13.67	13.67	13.3	13.31	284000
3706	2016-04-12T00:00:00	13.31	13.49	13.2	13.28	214000
3707	2016-04-13T00:00:00	13.2	13.33	13.15	13.17	351000
3708	2016-04-14T00:00:00	13.2	13.2	12.86	12.99	760000
3709	2016-04-15T00:00:00	13.03	13.1	12.9	13.06	241000
3710	2016-04-18T00:00:00	13.1	13.76	13.1	13.6	1220500
3711	2016-04-19T00:00:00	13.47	13.66	13.46	13.52	105000
3712	2016-04-20T00:00:00	13.69	13.69	13.4	13.46	236500
3713	2016-04-21T00:00:00	13.46	13.62	13.42	13.47	285500
3714	2016-04-22T00:00:00	13.36	13.58	13.25	13.32	132500
3715	2016-04-25T00:00:00	13.3	13.39	13.22	13.24	79500
3716	2016-04-26T00:00:00	13.38	14.14	13.3	13.3	2499000
3717	2016-04-27T00:00:00	13.35	13.66	13.22	13.58	672500
3718	2016-04-28T00:00:00	13.6	14.03	13.55	13.98	1134000
3719	2016-04-29T00:00:00	13.89	14.9	13.89	14.5	7419000
3720	2016-05-02T00:00:00	14.69	14.75	13.9	14.1	1803000
3721	2016-05-03T00:00:00	14.01	14.4	14.01	14.31	2223500
3722	2016-05-04T00:00:00	14.35	14.55	14.25	14.47	1011500
3723	2016-05-05T00:00:00	14.47	14.8	14.47	14.58	909500
3724	2016-05-06T00:00:00	14.7	14.74	14.4	14.49	1048500
3725	2016-05-09T00:00:00	14.42	14.49	14.15	14.37	4696500
3726	2016-05-10T00:00:00	14.21	14.39	14.15	14.2	407500
3727	2016-05-11T00:00:00	14.36	14.37	13.87	13.9	781000
3728	2016-05-12T00:00:00	13.9	13.99	13.7	13.78	560000
3729	2016-05-13T00:00:00	13.93	13.95	13.8	13.9	77000
3730	2016-05-16T00:00:00	13.86	13.93	13.81	13.83	56500
3731	2016-05-17T00:00:00	13.71	14	13.7	13.92	37000
3732	2016-05-18T00:00:00	13.85	13.9	13.7	13.81	36000
3733	2016-05-19T00:00:00	13.81	14.01	13.8	13.99	95500
3734	2016-05-20T00:00:00	13.91	14	13.81	13.85	45000
3735	2016-05-23T00:00:00	13.65	13.75	13.5	13.64	238000
3736	2016-05-24T00:00:00	13.63	13.75	13.62	13.67	96500
3737	2016-05-25T00:00:00	13.7	13.99	13.65	13.67	137500
3738	2016-05-26T00:00:00	13.61	13.77	13.6	13.77	37500
3739	2016-05-27T00:00:00	13.7	13.9	13.7	13.78	268000
3740	2016-05-30T00:00:00	13.55	13.85	13.55	13.81	109500
3741	2016-05-31T00:00:00	13.8	13.89	13.65	13.73	196000
3742	2016-06-01T00:00:00	13.51	14.25	13.51	13.99	197000
3743	2016-06-02T00:00:00	14	14	13.85	13.92	197500
3744	2016-06-03T00:00:00	13.75	13.95	13.6	13.67	444000
3745	2016-06-06T00:00:00	13.8	14	13.7	13.72	705500
3746	2016-06-07T00:00:00	13.7	13.74	13.45	13.5	389000
3747	2016-06-08T00:00:00	13.6	13.74	13.56	13.56	23500
3748	2016-06-09T00:00:00	13.8	13.8	13.57	13.6	41000
3749	2016-06-10T00:00:00	13.45	13.46	13.3	13.32	164000
3750	2016-06-13T00:00:00	13.35	13.4	13.2	13.22	276500
3751	2016-06-14T00:00:00	13.35	13.48	13.3	13.44	156000
3752	2016-06-15T00:00:00	13.56	14.2	13.4	13.57	286500
3753	2016-06-16T00:00:00	13.62	13.89	13.49	13.6	4709500
3754	2016-06-17T00:00:00	13.6	13.78	13.55	13.69	1425500
3755	2016-06-20T00:00:00	13.7	13.88	13.55	13.56	1419500
3756	2016-06-21T00:00:00	13.55	13.63	13.41	13.42	112500
3757	2016-06-22T00:00:00	13.5	13.5	13.21	13.25	722500
3758	2016-06-23T00:00:00	13.22	13.48	13.22	13.45	160500
3759	2016-06-24T00:00:00	13.15	13.3	12.95	13.19	469500
3760	2016-06-27T00:00:00	13.1	13.17	13	13.07	245500
3761	2016-06-28T00:00:00	13.1	13.25	13	13.02	374000
3762	2016-06-29T00:00:00	13.2	13.3	13.11	13.25	177500
3763	2016-06-30T00:00:00	13.13	13.35	13.09	13.11	151500
3764	2016-07-04T00:00:00	13.15	13.18	13.12	13.12	75000
3765	2016-07-11T00:00:00	13.14	13.29	13.1	13.28	105500
3766	2016-07-12T00:00:00	13.15	13.79	13.14	13.6	650000
3767	2016-07-13T00:00:00	13.56	13.86	13.41	13.5	892500
3768	2016-07-14T00:00:00	13.5	13.75	13.4	13.47	268500
3769	2016-07-15T00:00:00	13.42	13.73	13.42	13.56	836500
3770	2016-07-18T00:00:00	13.5	13.68	13.42	13.51	278000
3771	2016-07-19T00:00:00	13.46	13.55	13.45	13.49	108500
3772	2016-07-20T00:00:00	13.56	13.8	13.5	13.7	620000
3773	2016-07-21T00:00:00	13.79	13.8	13.61	13.64	755500
3774	2016-07-22T00:00:00	13.66	13.75	13.56	13.62	112000
3775	2016-07-25T00:00:00	13.7	14.1	13.56	14	2106500
3776	2016-07-26T00:00:00	14	14	13.7	13.72	962500
3777	2016-07-27T00:00:00	13.87	14	13.55	13.76	1130500
3778	2016-07-28T00:00:00	13.72	13.89	13.72	13.78	103500
3779	2016-07-29T00:00:00	13.79	13.8	13.62	13.79	32000
3780	2016-08-01T00:00:00	13.9	14.13	13.84	13.97	763500
3781	2016-08-02T00:00:00	13.9	14.2	13.8	14.14	1232000
3782	2016-08-03T00:00:00	14	14.2	13.92	14.1	914500
3783	2016-08-04T00:00:00	14	14.15	14	14.09	965000
3784	2016-08-05T00:00:00	13.97	14.01	13.91	13.95	174000
3785	2016-08-08T00:00:00	14.05	14.15	14	14	250000
3786	2016-08-09T00:00:00	13.77	14.29	13.71	14.24	756500
3787	2016-08-10T00:00:00	14.26	14.35	14.16	14.22	266500
3788	2016-08-11T00:00:00	14.25	14.57	14.2	14.45	968500
3789	2016-08-12T00:00:00	14.25	15	14.25	14.7	1362500
3790	2016-08-15T00:00:00	14.65	14.98	14.65	14.8	273500
3791	2016-08-16T00:00:00	14.77	14.9	14.43	14.49	1506000
3792	2016-08-17T00:00:00	14.5	14.6	14.35	14.4	510500
3793	2016-08-18T00:00:00	14.4	14.74	14.4	14.66	1034500
3794	2016-08-19T00:00:00	14.65	15.1	14.65	14.81	1100000
3795	2016-08-22T00:00:00	14.63	14.71	14.49	14.69	402500
3796	2016-08-23T00:00:00	14.55	14.79	14.5	14.75	244000
3797	2016-08-24T00:00:00	14.8	15	14.75	14.89	326500
3798	2016-08-25T00:00:00	14.99	15.57	14.92	15.02	4660000
3799	2016-08-26T00:00:00	15.1	15.19	14.78	15.11	978000
3800	2016-08-29T00:00:00	15.38	15.44	15.11	15.38	1164500
3801	2016-08-30T00:00:00	15.33	15.44	15.15	15.18	694000
3802	2016-08-31T00:00:00	15.2	15.45	15.06	15.36	146000
3803	2016-09-01T00:00:00	15.29	15.5	15.25	15.27	383500
3804	2016-09-02T00:00:00	15.15	16.1	15.1	15.51	574500
3805	2016-09-05T00:00:00	15.6	15.65	15.15	15.22	566000
3806	2016-09-06T00:00:00	15.25	15.39	15.19	15.35	91500
3807	2016-09-07T00:00:00	15.36	15.6	15	15.06	2672000
3808	2016-09-08T00:00:00	15.2	15.2	15.07	15.13	308500
3809	2016-09-09T00:00:00	15.07	16	15.07	15.74	3491000
3810	2016-09-15T00:00:00	15.8	15.9	15.62	15.69	486000
3811	2016-09-16T00:00:00	15.75	16.69	15.71	16.68	4144500
3812	2016-09-19T00:00:00	16.7	17.5	16.25	17.12	2165000
3813	2016-09-20T00:00:00	17.1	17.9	16.6	16.73	1419500
3814	2016-09-21T00:00:00	16.36	16.6	15.79	15.84	1127500
3815	2016-09-22T00:00:00	15.9	16.2	15.7	15.76	747000
3816	2016-09-23T00:00:00	15.65	16.59	15.49	15.88	550000
3817	2016-09-26T00:00:00	16.2	16.22	15.77	15.8	1876000
3818	2016-09-27T00:00:00	15.85	16.09	15.7	15.73	1461500
3819	2016-09-28T00:00:00	15.53	16	15.45	15.77	2890500
3820	2016-09-29T00:00:00	15.95	16.1	15.46	15.69	1455500
3821	2016-09-30T00:00:00	15.61	15.98	15.6	15.84	198000
3822	2016-10-03T00:00:00	15.85	16.15	15.85	15.99	669000
3823	2016-10-04T00:00:00	16.1	16.35	16.02	16.09	2891500
3824	2016-10-05T00:00:00	16.29	16.64	16.19	16.23	7472000
3825	2016-10-06T00:00:00	16.39	16.4	15.87	15.89	2661000
3826	2016-10-07T00:00:00	15.98	16.15	15.95	16	1966500
3827	2016-10-10T00:00:00	16.01	16.82	16.01	16.62	3839000
3828	2016-10-13T00:00:00	16.8	17.25	16.8	17.04	5554000
3829	2016-10-14T00:00:00	17.05	17.1	16.7	16.74	1687000
3830	2016-10-17T00:00:00	16.9	17.05	16.85	16.99	3122500
3831	2016-10-18T00:00:00	16.99	17	16.75	16.99	1666500
3832	2016-10-19T00:00:00	17.15	17.2	16.6	16.81	2543500
3833	2016-10-20T00:00:00	17	17.15	16.7	16.72	1522500
3834	2016-10-21T00:00:00	16.8	16.9	16.35	16.42	1607000
3835	2016-10-24T00:00:00	16.45	16.59	15.95	16.09	2177500
3836	2016-10-25T00:00:00	15.87	16.1	15.57	15.98	1023500
3837	2016-10-26T00:00:00	16.54	16.54	15.95	16.05	534500
3838	2016-10-27T00:00:00	16	16.29	15.5	15.57	1038000
3839	2016-10-28T00:00:00	15.32	15.7	15.32	15.53	1155000
3840	2016-10-31T00:00:00	15.4	15.79	15.4	15.66	353500
3841	2016-11-01T00:00:00	15.89	16.39	15.7	16.09	2239500
3842	2016-11-02T00:00:00	16.27	16.64	16.11	16.33	2356500
3843	2016-11-03T00:00:00	16.5	17	16.33	16.77	9762500
3844	2016-11-04T00:00:00	16.8	17.2	16.57	17.06	6560000
3845	2016-11-07T00:00:00	17.06	17.65	17.06	17.22	8400000
3846	2016-11-08T00:00:00	17.25	17.58	16.95	17.01	4491000
3847	2016-11-09T00:00:00	16.8	17.39	16.5	17.28	3457000
3848	2016-11-10T00:00:00	17.3	18.28	17.3	18.28	8651000
3849	2016-11-11T00:00:00	18.75	19.28	18.55	19.28	13780500
3850	2016-11-14T00:00:00	19.75	20.27	19.65	19.77	11383500
3851	2016-11-15T00:00:00	19.81	20.08	19.29	19.45	4252000
3852	2016-11-16T00:00:00	19.5	19.6	18.93	19.08	1699500
3853	2016-11-17T00:00:00	19.2	20.08	19	19.75	10832000
3854	2016-11-18T00:00:00	19.85	20.32	19.45	19.53	7078000
3855	2016-11-21T00:00:00	19.5	19.8	19.45	19.53	1428500
3856	2016-11-22T00:00:00	19.65	20.38	19.53	19.84	3894500
3857	2016-11-23T00:00:00	20	20	19.02	19.26	4177000
3858	2016-11-24T00:00:00	19.3	19.85	19.09	19.4	5158500
3859	2016-11-25T00:00:00	19.4	19.5	19.06	19.15	972500
3860	2016-11-28T00:00:00	19.15	19.29	18.75	18.82	2883000
3861	2016-11-29T00:00:00	18.82	19.82	18.75	19.2	4639000
3862	2016-11-30T00:00:00	19.2	19.6	19.15	19.5	8432000
3863	2016-12-01T00:00:00	19.7	19.93	19.3	19.43	2806500
3864	2016-12-02T00:00:00	19.5	19.58	19.2	19.27	1097000
3865	2016-12-05T00:00:00	19.31	20.25	19.25	20.07	5213000
3866	2016-12-06T00:00:00	20.3	21.07	20	20.8	16781500
3867	2016-12-07T00:00:00	20.95	21.05	20.1	20.29	1901000
3868	2016-12-08T00:00:00	20.49	20.69	20.25	20.4	1472000
3869	2016-12-09T00:00:00	20.4	21	20.22	20.54	2537000
3870	2016-12-13T00:00:00	20.8	21.49	20.6	21.13	6385000
3871	2016-12-14T00:00:00	20.95	21.4	20.6	20.96	3085500
3872	2016-12-15T00:00:00	20.9	22	20.9	22	5958000
3873	2016-12-16T00:00:00	22.35	23.1	21.7	22.61	12060000
3874	2016-12-19T00:00:00	22.65	23.74	22.5	23.73	17228500
3875	2016-12-20T00:00:00	23.61	24.5	23.35	23.48	6359000
3876	2016-12-21T00:00:00	23.34	23.55	22.31	22.34	12369500
3877	2016-12-22T00:00:00	22.59	22.6	21.6	21.74	2656000
3878	2016-12-23T00:00:00	21.77	22.5	21.76	22.25	1311000
3879	2016-12-26T00:00:00	22.02	22.2	21.14	21.23	2900500
3880	2016-12-27T00:00:00	21.5	21.93	20.9	21.78	2354000
3881	2016-12-28T00:00:00	21.98	22.14	21.6	21.74	1038000
3882	2016-12-29T00:00:00	21.66	22.1	21.5	21.94	2252000
3883	2016-12-30T00:00:00	22	22.18	21.65	21.78	1088500
3884	2017-01-02T00:00:00	22	22.23	21.5	21.78	2676000
3885	2017-01-03T00:00:00	21.7	21.9	21.4	21.54	2087000
3886	2017-01-04T00:00:00	21.56	22.39	21.3	22.18	8624500
3887	2017-01-05T00:00:00	22.2	22.5	21.85	22.29	4894500
3888	2017-01-06T00:00:00	22.4	23.3	22.2	23.03	7624500
3889	2017-01-09T00:00:00	23.1	24.18	22.9	24.15	13764000
3890	2017-01-10T00:00:00	24.05	24.7	23.6	24.5	5520000
3891	2017-01-11T00:00:00	24.5	25.48	23.95	24.92	13656500
3892	2017-01-12T00:00:00	25	25.99	24.8	25.18	5383000
3893	2017-01-13T00:00:00	25	25.39	24.62	24.91	2063000
3894	2017-01-16T00:00:00	25.1	25.25	24.4	24.61	2338500
3895	2017-01-17T00:00:00	24.5	25.84	24.4	25.84	21292500
3896	2017-01-18T00:00:00	26.4	27.13	26.3	27.13	8936000
3897	2017-01-19T00:00:00	28.4	28.48	27.75	28.48	3061500
3898	2017-01-20T00:00:00	28.98	29.9	27.06	27.11	29823000
3899	2017-01-23T00:00:00	26.93	27.6	26.75	27.02	2583500
3900	2017-01-24T00:00:00	27	27.5	26.94	27.39	1782000
3901	2017-01-25T00:00:00	27.59	28.2	27.2	27.54	8470500
3902	2017-01-26T00:00:00	27.55	28.2	27	27.28	2381500
3903	2017-01-27T00:00:00	27.5	27.5	25.92	25.98	39030000
3904	2017-01-30T00:00:00	25.9	25.9	24.69	24.69	11631000
3905	2017-01-31T00:00:00	24.05	24.6	23.55	23.89	3980000
3906	2017-02-01T00:00:00	24.29	25.08	24.15	25.02	2876000
3907	2017-02-02T00:00:00	25.25	25.79	24.7	25.01	2945500
3908	2017-02-03T00:00:00	24.62	25.3	24.41	25.03	991500
3909	2017-02-06T00:00:00	24.98	25.52	24.95	25.05	2435000
3910	2017-02-07T00:00:00	25.3	25.54	25	25.11	1092000
3911	2017-02-08T00:00:00	25.1	25.7	25.05	25.21	646500
3912	2017-02-09T00:00:00	25.02	25.95	25	25.09	1091500
3913	2017-02-10T00:00:00	25.24	25.8	25.05	25.13	602500
3914	2017-02-13T00:00:00	25	25.5	25	25.16	723000
3915	2017-02-14T00:00:00	25.12	25.3	24.9	25.1	643000
3916	2017-02-15T00:00:00	25.15	25.4	24.5	24.7	948000
3917	2017-02-16T00:00:00	24.65	25.48	24.41	25	1301500
3918	2017-02-17T00:00:00	24.81	24.81	24.3	24.46	1011000
3919	2017-02-20T00:00:00	24.7	24.7	24	24.18	2624000
3920	2017-02-21T00:00:00	24.2	24.49	23.9	24	2101500
3921	2017-02-22T00:00:00	24	24.2	23.25	23.97	424000
3922	2017-02-23T00:00:00	23.66	24.1	23.45	24.01	711500
3923	2017-02-24T00:00:00	24.01	25.21	23.71	23.97	777000
3924	2017-02-27T00:00:00	24.15	24.15	23.36	23.55	292000
3925	2017-02-28T00:00:00	23.42	23.7	22.52	23.17	660000
3926	2017-03-01T00:00:00	23.4	24.29	23.4	23.97	931500
3927	2017-03-02T00:00:00	24.02	24.55	23.7	24.42	822500
3928	2017-03-03T00:00:00	24	24.4	23.65	23.69	548500
3929	2017-03-06T00:00:00	23.8	24	23.5	23.53	218000
3930	2017-03-07T00:00:00	23.89	23.84	23.6	23.63	131500
3931	2017-03-08T00:00:00	23.9	23.9	23.62	23.67	89000
3932	2017-03-09T00:00:00	23.79	23.8	23.2	23.31	173500
3933	2017-03-10T00:00:00	23.2	23.5	23	23.3	279500
3934	2017-03-13T00:00:00	23.25	23.5	22.95	23.05	108500
3935	2017-03-14T00:00:00	23	23.28	22.75	23.21	50500
3936	2017-03-15T00:00:00	23.4	23.98	23.3	23.39	119000
3937	2017-03-16T00:00:00	23.5	23.67	22.93	23.47	205500
3938	2017-03-17T00:00:00	21	22.2	21	21.47	173000
3939	2017-03-20T00:00:00	21.1	22	21.06	21.27	611000
3940	2017-03-21T00:00:00	21.25	21.5	20.77	21.36	504000
3941	2017-03-22T00:00:00	21.3	21.35	21.01	21.14	204500
3942	2017-03-24T00:00:00	21.15	21.55	20.9	20.99	224500
3943	2017-03-27T00:00:00	20.97	21.25	20.85	20.85	2488500
3944	2017-03-28T00:00:00	20.9	20.9	20.42	20.61	134000
3945	2017-03-29T00:00:00	20.65	20.8	19.93	20.08	1733000
3946	2017-03-30T00:00:00	20.02	20.02	19.7	19.71	630500
3947	2017-03-31T00:00:00	19.6	20.39	18.85	20	1871500
3948	2017-04-03T00:00:00	20	20.08	19.61	19.98	64000
3949	2017-04-04T00:00:00	19.65	20.1	19.6	19.72	304500
3950	2017-04-05T00:00:00	19.55	19.95	19.3	19.35	198000
3951	2017-04-06T00:00:00	19.5	19.55	19.01	19.13	27000
3952	2017-04-07T00:00:00	19.2	19.21	19	19.04	125000
3953	2017-04-10T00:00:00	18.85	18.99	18.8	18.92	173000
3954	2017-04-11T00:00:00	19.19	19.4	19	19.3	611000
3955	2017-04-12T00:00:00	19.45	19.45	19.05	19.35	87500
3956	2017-04-13T00:00:00	19.45	19.45	18.99	19.04	2089500
3957	2017-04-14T00:00:00	19.01	19.1	18.62	18.65	39000
3958	2017-04-17T00:00:00	18.65	18.9	18.02	18.16	54500
3959	2017-04-18T00:00:00	18.3	18.6	18.15	18.32	111500
3960	2017-04-19T00:00:00	17.4	18.57	17.32	18.46	299000
3961	2017-04-20T00:00:00	18.5	19.35	18.5	19	329500
3962	2017-04-21T00:00:00	19.25	19.48	18.9	19.26	1088500
3963	2017-04-24T00:00:00	19.2	19.4	18.93	19.3	178500
3964	2017-04-25T00:00:00	19.09	19.2	18.95	18.99	334500
3965	2017-04-26T00:00:00	18.92	19.15	18.92	19.03	115500
3966	2017-04-27T00:00:00	19.2	19.22	18.91	19.02	73000
3967	2017-04-28T00:00:00	20.02	20.02	20.02	20.02	619500
3968	2017-05-02T00:00:00	21.02	21.02	21.02	21.02	1103000
3969	2017-05-03T00:00:00	22.07	22.07	21.85	22.07	6006500
3970	2017-05-04T00:00:00	23.1	23.17	22.11	23.17	2234000
3971	2017-05-05T00:00:00	23.98	24.32	23.85	24.32	821500
3972	2017-05-08T00:00:00	25.24	25.5	24.51	25.11	2636500
3973	2017-05-09T00:00:00	25.11	25.88	24.02	25.56	4032500
3974	2017-05-10T00:00:00	25.9	26.1	25.5	25.84	1630500
3975	2017-05-11T00:00:00	26.2	27	26.03	26.88	5530000
3976	2017-05-12T00:00:00	27.2	27.93	26.36	26.88	8175500
3977	2017-05-15T00:00:00	27.5	27.5	26.35	26.78	7069000
3978	2017-05-16T00:00:00	26.9	26.9	25.55	25.93	709000
3979	2017-05-17T00:00:00	25.98	25.98	24.64	25	3377500
3980	2017-05-18T00:00:00	25.01	25.1	24.71	25.03	748000
3981	2017-05-19T00:00:00	25.19	25.75	25	25.34	278000
3982	2017-05-22T00:00:00	25.59	25.95	25	25.07	237000
3983	2017-05-23T00:00:00	25	25.39	25	25.06	323500
3984	2017-05-24T00:00:00	25.05	26.1	25.05	25.68	1153000
3985	2017-05-25T00:00:00	25.99	26.29	25.5	25.58	745000
3986	2017-05-26T00:00:00	26.15	26.15	25	25.26	554500
3987	2017-05-29T00:00:00	25.43	25.79	24.9	25.09	277500
3988	2017-05-30T00:00:00	25	25.3	24.45	24.51	169000
3989	2017-05-31T00:00:00	24.42	24.5	23.9	24.11	310500
3990	2017-06-01T00:00:00	23.91	24.01	22.91	23.08	1002500
3991	2017-06-02T00:00:00	22.9	23.99	22.17	23.5	338500
3992	2017-06-05T00:00:00	23.66	24.67	23.25	24.67	779500
3993	2017-06-06T00:00:00	24.75	25	24.25	24.7	375500
3994	2017-06-07T00:00:00	24.65	25.1	24.36	24.54	986000
3995	2017-06-08T00:00:00	24.41	24.8	24.31	24.46	204500
3996	2017-06-09T00:00:00	24.5	24.5	24.05	24.07	31000
3997	2017-06-12T00:00:00	24.01	24.01	22.87	22.89	884000
3998	2017-06-13T00:00:00	23.25	24.03	22.35	23.29	1471500
3999	2017-06-14T00:00:00	23.3	23.55	22.76	22.97	136500
4000	2017-06-15T00:00:00	23.07	23.95	23	23.25	347000
4001	2017-06-16T00:00:00	23.25	23.3	23	23.15	83500
4002	2017-06-19T00:00:00	23	23.99	22.5	23.31	585000
4003	2017-06-20T00:00:00	23.61	24	22.15	22.16	995500
4004	2017-06-21T00:00:00	22	22.51	21.06	22.22	885000
4005	2017-06-22T00:00:00	22.02	23.29	22.02	22.85	835000
4006	2017-06-29T00:00:00	22.25	23.55	22.25	22.58	269500
4007	2017-06-30T00:00:00	22.7	23.1	22.1	22.5	8533000
4008	2017-07-03T00:00:00	22.11	22.5	21.5	21.54	209000
4009	2017-07-04T00:00:00	21.99	22.48	21.6	22.09	534000
4010	2017-07-05T00:00:00	21.65	22.51	21.65	21.86	699000
4011	2017-07-06T00:00:00	22.14	22.15	21.7	21.93	77000
4012	2017-07-07T00:00:00	22.44	22.44	21.2	21.48	434000
4013	2017-07-10T00:00:00	21.47	22.55	21.1	22.23	2520500
4014	2017-07-11T00:00:00	21.35	21.9	21.12	21.12	348500
4015	2017-07-12T00:00:00	21	21.48	20.07	20.1	1547000
4016	2017-07-13T00:00:00	20.49	20.49	19.3	19.63	600000
4017	2017-07-14T00:00:00	19.9	19.9	19.5	19.68	540000
4018	2017-07-17T00:00:00	19.45	19.89	19.45	19.84	44000
4019	2017-07-18T00:00:00	19.95	20.84	19.95	20.84	1055000
4020	2017-07-19T00:00:00	21	21.88	20.99	21.88	1559000
4021	2017-07-20T00:00:00	21.99	22.95	21.99	22.41	2552500
4022	2017-07-21T00:00:00	22.35	22.49	21.7	22.01	432500
4023	2017-07-24T00:00:00	22.49	22.49	21.61	22.06	85500
4024	2017-07-25T00:00:00	21.95	22.5	21.92	22.35	422500
4025	2017-07-26T00:00:00	22.45	22.45	21.72	22.15	918500
4026	2017-07-27T00:00:00	22.05	22.25	21.8	22.01	75000
4027	2017-07-28T00:00:00	21.14	22.25	20.91	22.08	347000
4028	2017-07-31T00:00:00	22.7	22.85	22.3	22.49	1817000
4029	2017-08-01T00:00:00	22.27	23	22.1	22.99	954000
4030	2017-08-02T00:00:00	23	23.39	22.72	23.02	574000
4031	2017-08-03T00:00:00	23	23.59	23	23.24	2222000
4032	2017-08-04T00:00:00	23.49	23.55	23	23.26	1038000
4033	2017-08-07T00:00:00	23.1	23.7	22.8	23.45	573000
4034	2017-08-08T00:00:00	23.38	23.62	23	23.37	1575000
4035	2017-08-09T00:00:00	23	23.5	22.8	23.42	259500
4036	2017-08-10T00:00:00	23.01	23.16	22.7	22.93	546000
4037	2017-08-11T00:00:00	22.74	22.95	22.7	22.84	117500
4038	2017-08-15T00:00:00	22.8	23	21.7	21.94	974500
4039	2017-08-16T00:00:00	22.2	23.03	22	23.03	861000
4040	2017-08-17T00:00:00	23.3	23.3	22.73	22.82	170500
4041	2017-08-18T00:00:00	22.41	22.75	22.14	22.66	25500
4042	2017-08-21T00:00:00	22.75	23.79	22	23.75	2366500
4043	2017-08-22T00:00:00	23.05	23.5	22.75	22.85	528000
4044	2017-08-23T00:00:00	23	23.25	21.75	22.7	1871500
4045	2017-08-24T00:00:00	22.7	22.85	22.46	22.59	781500
4046	2017-08-25T00:00:00	22	23.6	22	23.33	1107000
4047	2017-08-28T00:00:00	22.55	23.44	22.5	23.08	398000
4048	2017-08-29T00:00:00	22.6	23	21.95	22	2570000
4049	2017-08-30T00:00:00	22.45	22.45	21.78	22.02	567500
4050	2017-08-31T00:00:00	21.55	22.3	21.54	22	119500
4051	2017-09-05T00:00:00	21.99	22.2	21.8	22.01	113500
4052	2017-09-06T00:00:00	22.1	22.1	21.65	21.99	276000
4053	2017-09-07T00:00:00	22	22	21.5	21.58	414500
4054	2017-09-08T00:00:00	22.1	22.1	21.55	21.59	74000
4055	2017-09-11T00:00:00	21.5	21.5	21.25	21.35	64000
4056	2017-09-12T00:00:00	21.06	21.74	21.06	21.4	16000
4057	2017-09-13T00:00:00	21.35	22.47	21.3	22.47	681000
4058	2017-09-14T00:00:00	23.5	23.5	22.5	22.91	133000
4059	2017-09-15T00:00:00	22.42	23.5	22.4	22.87	43000
4060	2017-09-18T00:00:00	23	23	21.73	21.91	1020500
4061	2017-09-19T00:00:00	22.13	23	22	22.98	1082500
4062	2017-09-20T00:00:00	22.71	23.2	22.66	22.81	2065500
4063	2017-09-21T00:00:00	22.35	23.5	22.35	22.92	102500
4064	2017-09-22T00:00:00	22.5	22.95	22.45	22.48	236000
4065	2017-09-25T00:00:00	22.5	22.6	22.41	22.45	24500
4066	2017-09-26T00:00:00	22.5	22.5	22.12	22.25	32000
4067	2017-09-27T00:00:00	22.02	22.11	22	22.1	51000
4068	2017-09-28T00:00:00	22.5	22.55	22.1	22.5	115000
4069	2017-09-29T00:00:00	22.75	22.8	22.4	22.4	190000
4070	2017-10-02T00:00:00	22.14	22.22	22	22.19	39000
4071	2017-10-03T00:00:00	22.15	22.15	21.5	21.55	64000
4072	2017-10-04T00:00:00	21.55	21.55	20.48	20.59	2299000
4073	2017-10-05T00:00:00	20.99	21	20.6	20.99	33500
4074	2017-10-06T00:00:00	21.58	22.03	21.25	22.02	867000
4075	2017-10-09T00:00:00	21.52	22.59	21.5	22.08	43000
4076	2017-10-10T00:00:00	22.58	22.58	21.5	21.72	22500
4077	2017-10-11T00:00:00	21.51	21.89	21.25	21.65	5000
4078	2017-10-12T00:00:00	21.51	21.75	21.12	21.71	23000
4079	2017-10-13T00:00:00	21.13	21.48	20.8	21.48	31500
4080	2017-10-16T00:00:00	21.5	21.66	21.3	21.6	72000
4081	2017-10-17T00:00:00	21.5	21.75	21.5	21.55	308000
4082	2017-10-18T00:00:00	21.6	21.6	21.13	21.45	6000
4083	2017-10-19T00:00:00	21.49	22	21.49	21.93	51000
4084	2017-10-20T00:00:00	21.93	22.7	21.93	22.46	211000
4085	2017-10-23T00:00:00	22.15	22.15	22.02	22.09	5500
4086	2017-10-24T00:00:00	21.85	22.2	21.85	22.2	15000
4087	2017-10-25T00:00:00	22.4	22.99	21.9	21.91	599500
4088	2017-10-26T00:00:00	22.2	22.5	21.52	22.05	74500
4089	2017-10-27T00:00:00	21.5	22.4	21.5	22.05	23500
4090	2017-10-30T00:00:00	22.05	22.05	21.2	21.45	9500
4091	2017-10-31T00:00:00	21.01	21.12	21	21.01	17500
4092	2017-11-01T00:00:00	21	21.3	20.85	21	69500
4093	2017-11-02T00:00:00	21.49	21.65	21.02	21.32	35500
4094	2017-11-03T00:00:00	21.5	21.5	21.15	21.24	6500
4095	2017-11-06T00:00:00	21.25	22.18	21.15	21.72	99000
4096	2017-11-07T00:00:00	21.75	21.75	21.35	21.48	2041000
4097	2017-11-08T00:00:00	21.25	22	21.15	21.81	130000
4098	2017-11-09T00:00:00	21.99	22.2	21.75	22	30000
4099	2017-11-10T00:00:00	21.5	21.5	21.5	21.5	2000
4100	2017-11-13T00:00:00	21.49	21.5	21.14	21.22	17000
4101	2017-11-14T00:00:00	21.5	21.5	21.12	21.35	48000
4102	2017-11-15T00:00:00	21.26	21.3	21.26	21.3	9000
4103	2017-11-16T00:00:00	21.35	21.35	21.15	21.3	10500
4104	2017-11-17T00:00:00	21.01	22	20.9	21.6	27000
4105	2017-11-20T00:00:00	22	22	21.36	21.36	155000
4106	2017-11-21T00:00:00	21.55	21.99	21.2	21.22	51500
4107	2017-11-22T00:00:00	21.22	21.35	21.05	21.11	23500
4108	2017-11-23T00:00:00	21.25	21.35	21.16	21.16	24500
4109	2017-11-24T00:00:00	21.11	21.5	21.1	21.25	10000
4110	2017-11-27T00:00:00	21.2	21.2	20.9	21	35000
4111	2017-11-28T00:00:00	20.9	20.99	20.34	20.4	307000
4112	2017-11-29T00:00:00	20.4	20.51	20.4	20.51	12000
4113	2017-11-30T00:00:00	20.55	20.99	20.5	20.83	30000
4114	2017-12-04T00:00:00	21.05	21.75	20.77	21.51	52500
4115	2017-12-05T00:00:00	21.5	21.5	20.76	20.79	48000
4116	2017-12-06T00:00:00	20.6	20.68	20.6	20.63	12000
4117	2017-12-07T00:00:00	20.51	20.74	20.4	20.42	95500
4118	2017-12-08T00:00:00	20	21.44	20	21.02	1129500
4119	2017-12-11T00:00:00	21.65	21.65	20.11	20.31	63500
4120	2017-12-12T00:00:00	20.02	20.45	19.55	20.45	61500
4121	2017-12-13T00:00:00	20.31	20.55	20.25	20.33	126000
4122	2017-12-14T00:00:00	20.4	20.4	20	20.2	694000
4123	2017-12-15T00:00:00	20.01	21.21	20	21.14	148000
4124	2017-12-18T00:00:00	21	21	20.62	20.62	2000
4125	2017-12-19T00:00:00	20.61	20.62	20.61	20.62	1500
4126	2017-12-20T00:00:00	20.75	20.98	20.51	20.98	5000
4127	2017-12-21T00:00:00	20.95	21.3	20.9	21.3	20000
4128	2017-12-22T00:00:00	21.9	21.9	21.2	21.49	112000
4129	2017-12-26T00:00:00	22.38	22.38	21.48	21.69	55500
4130	2017-12-27T00:00:00	21.7	21.75	21	21.04	542000
4131	2017-12-28T00:00:00	20.9	21.5	20.9	21.48	126500
4132	2017-12-29T00:00:00	21.55	21.6	21.25	21.26	7500
4133	2018-01-01T00:00:00	20.77	22.32	20.77	22.07	3146000
4134	2018-01-02T00:00:00	22.69	23.17	22.3	23.16	6135000
4135	2018-01-03T00:00:00	23.49	23.9	23.1	23.19	682500
4136	2018-01-04T00:00:00	23.2	23.6	22.75	23.3	6192000
4137	2018-01-05T00:00:00	23.3	24.01	23.26	23.75	747500
4138	2018-01-08T00:00:00	23.95	24.49	23.7	24.38	3874500
4139	2018-01-09T00:00:00	24.01	24.68	23.75	23.85	296500
4140	2018-01-10T00:00:00	24	24.6	24	24.28	1204500
4141	2018-01-11T00:00:00	24.35	25.49	24	25.09	6746500
4142	2018-01-12T00:00:00	25.2	25.69	24.12	24.51	548500
4143	2018-01-15T00:00:00	24.21	24.4	23.36	23.72	637000
4144	2018-01-16T00:00:00	23.65	24.9	23.65	24.19	11661500
4145	2018-01-17T00:00:00	24.79	24.79	23.7	24.22	6168000
4146	2018-01-18T00:00:00	24.49	24.6	23.8	23.88	624000
4147	2018-01-19T00:00:00	23.7	24.24	23.7	23.93	407000
4148	2018-01-22T00:00:00	24.3	24.98	23.53	24.79	687000
4149	2018-01-23T00:00:00	24.8	24.8	24.1	24.69	366500
4150	2018-01-24T00:00:00	24.9	25.18	23.96	24.21	3451000
4151	2018-01-25T00:00:00	24.15	24.48	23.78	23.82	3269000
4152	2018-01-26T00:00:00	24	24.01	23.4	23.45	2022500
4153	2018-01-29T00:00:00	24.62	24.62	24.3	24.62	7588000
4154	2018-01-30T00:00:00	25.24	25.29	24.25	24.51	853500
4155	2018-01-31T00:00:00	24.51	25.1	24.51	24.93	560500
4156	2018-02-01T00:00:00	25	25	24.6	24.65	92500
4157	2018-02-02T00:00:00	24.69	24.69	24.23	24.26	282000
4158	2018-02-06T00:00:00	24.1	24.39	23.9	24.03	175500
4159	2018-02-07T00:00:00	24.11	24.6	23.91	24	379500
4160	2018-02-08T00:00:00	24.35	24.4	23.75	23.76	211000
4161	2018-02-09T00:00:00	23.71	24.54	23.55	24.34	684000
4162	2018-02-12T00:00:00	24.45	24.49	24	24.05	70500
4163	2018-02-13T00:00:00	24.03	24.65	24	24.52	382500
4164	2018-02-14T00:00:00	24.15	24.49	24.1	24.1	65000
4165	2018-02-15T00:00:00	24.05	24.98	23.91	24.82	559500
4166	2018-02-16T00:00:00	25	25.49	24.82	25.41	810000
4167	2018-02-19T00:00:00	25.2	25.5	25.05	25.22	433500
4168	2018-02-20T00:00:00	25.01	25.5	24.7	25	678500
4169	2018-02-21T00:00:00	25.49	25.75	25.15	25.25	2169000
4170	2018-02-22T00:00:00	24.5	25.53	24.5	25.49	300000
4171	2018-02-23T00:00:00	25.26	25.35	24.5	25.25	169500
4172	2018-02-26T00:00:00	25.25	25.35	24.75	24.81	773500
4173	2018-02-27T00:00:00	24.8	25	24.5	24.96	122000
4174	2018-02-28T00:00:00	25.25	25.99	25	25.77	2810500
4175	2018-03-01T00:00:00	26	26.1	25.55	25.98	1598500
4176	2018-03-02T00:00:00	25.95	26	25.64	25.88	407500
4177	2018-03-05T00:00:00	25.75	26.2	25.6	26.04	357000
4178	2018-03-06T00:00:00	26.25	26.25	25.79	25.93	481500
4179	2018-03-07T00:00:00	26.44	26.44	25.75	25.96	528500
4180	2018-03-08T00:00:00	26.09	26.09	25.76	25.97	65500
4181	2018-03-09T00:00:00	25.95	26	25.61	25.68	45500
4182	2018-03-12T00:00:00	25.61	26	25.6	25.98	304000
4183	2018-03-13T00:00:00	25.95	26.48	25.95	26.13	6354500
4184	2018-03-14T00:00:00	26.45	26.5	25.8	25.95	174500
4185	2018-03-15T00:00:00	25.9	26	25.7	25.85	289500
4186	2018-03-16T00:00:00	26	26	25.67	25.74	234500
4187	2018-03-19T00:00:00	25.9	26	25.43	25.53	4400000
4188	2018-03-20T00:00:00	22.4	23.31	22.4	23.31	605500
4189	2018-03-21T00:00:00	24.47	24.47	24.46	24.47	1959500
4190	2018-03-22T00:00:00	25.1	25.25	24.51	24.97	1296000
4191	2018-03-26T00:00:00	25	25.1	24.71	24.94	961500
4192	2018-03-27T00:00:00	25	26.18	25	26	9109000
4193	2018-03-28T00:00:00	25.99	26.98	25.7	26.63	3705500
4194	2018-03-29T00:00:00	26.8	27.5	26.4	26.6	2612000
4195	2018-03-30T00:00:00	26.6	26.84	26.25	26.38	508500
4196	2018-04-02T00:00:00	25.5	25.5	25.07	25.07	2821000
4197	2018-04-03T00:00:00	24.6	25.52	24.51	25.5	7333500
4198	2018-04-04T00:00:00	25.44	26.39	25.11	25.97	3215500
4199	2018-04-05T00:00:00	26.44	27	25.6	26.88	2408500
4200	2018-04-06T00:00:00	27	27	26.01	26.82	832500
4201	2018-04-09T00:00:00	26.82	27	25.7	25.96	518000
4202	2018-04-10T00:00:00	25.9	26.18	24.8	25.12	2156500
4203	2018-04-11T00:00:00	25.16	25.7	25.16	25.5	658500
4204	2018-04-12T00:00:00	25.51	25.69	25.4	25.51	2162500
4205	2018-04-13T00:00:00	25.3	25.52	25.3	25.5	690500
4206	2018-04-16T00:00:00	25.5	25.5	25.26	25.36	75500
4207	2018-04-17T00:00:00	25.5	25.62	25	25.23	564500
4208	2018-04-18T00:00:00	25.48	25.5	25.15	25.3	97000
4209	2018-04-19T00:00:00	25.02	25.8	24.9	25.35	1091500
4210	2018-04-20T00:00:00	25.35	26.02	25.35	25.68	531000
4211	2018-04-23T00:00:00	25.5	25.65	25.26	25.48	341000
4212	2018-04-24T00:00:00	25.5	25.7	25.5	25.55	131000
4213	2018-04-25T00:00:00	25.55	25.65	25.39	25.4	536000
4214	2018-04-26T00:00:00	25.5	25.51	25.3	25.45	4637500
4215	2018-04-27T00:00:00	25	25.7	25	25.43	299500
4216	2018-04-30T00:00:00	25.11	25.5	25.05	25.06	941000
4217	2018-05-02T00:00:00	25.48	26	24.61	24.73	973500
4218	2018-05-03T00:00:00	24.71	25.24	24.35	24.69	204500
4219	2018-05-04T00:00:00	24.4	24.7	24.4	24.56	322000
4220	2018-05-07T00:00:00	24.5	25	24.5	24.77	119000
4221	2018-05-08T00:00:00	24.56	24.88	24.45	24.6	444000
4222	2018-05-09T00:00:00	24.15	24.52	24.15	24.5	212500
4223	2018-05-10T00:00:00	24.5	25	24.5	24.69	1060000
4224	2018-05-11T00:00:00	24.61	24.65	24.26	24.5	178000
4225	2018-05-14T00:00:00	24.49	24.5	23.82	24	3379000
4226	2018-05-15T00:00:00	23.8	24.7	23.8	24.58	308500
4227	2018-05-16T00:00:00	24.15	24.5	24.1	24.39	5105500
4228	2018-05-17T00:00:00	24.35	24.35	23.85	23.85	1459500
4229	2018-05-18T00:00:00	23.51	24.49	22.75	23.9	181500
4230	2018-05-21T00:00:00	23.8	24.35	23.8	24	3023000
4231	2018-05-22T00:00:00	24	24.9	23.95	24.01	6473500
4232	2018-05-23T00:00:00	24.02	24.45	23.8	23.99	18274000
4233	2018-05-24T00:00:00	24	24.74	24	24.7	11921500
4234	2018-05-25T00:00:00	24.8	24.8	23.99	24.13	722000
4235	2018-05-28T00:00:00	24.5	24.7	23.65	24.02	782000
4236	2018-05-29T00:00:00	24.2	24.65	24.2	24.59	213000
4237	2018-05-30T00:00:00	24.5	25	24.5	24.8	9559000
4238	2018-05-31T00:00:00	25.15	26.04	24.99	25.98	9756000
4239	2018-06-01T00:00:00	25.65	25.99	25.57	25.67	30500
4240	2018-06-04T00:00:00	25.64	26	25.49	25.9	598500
4241	2018-06-05T00:00:00	25.9	26.79	25.7	26.4	2431000
4242	2018-06-06T00:00:00	26.7	27.19	26.35	26.96	2833500
4243	2018-06-07T00:00:00	26.7	26.9	26	26.31	1410000
4244	2018-06-11T00:00:00	26.89	27	26.35	26.8	4328500
4245	2018-06-12T00:00:00	26.8	26.9	26.61	26.66	220500
4246	2018-06-13T00:00:00	26.59	26.99	26.5	26.55	85500
4247	2018-06-14T00:00:00	26.3	26.94	26.2	26.28	42000
4248	2018-06-19T00:00:00	26.5	26.79	26.3	26.53	14500
4249	2018-06-20T00:00:00	26.61	26.9	26.3	26.44	258500
4250	2018-06-21T00:00:00	26.98	26.98	25.12	25.12	493000
4251	2018-06-22T00:00:00	25	25.4	24.55	25.05	150500
4252	2018-06-25T00:00:00	25.1	25.1	24.5	24.97	1007500
4253	2018-06-26T00:00:00	24.27	25.99	24.27	25	1289000
4254	2018-06-27T00:00:00	25.01	25.9	25	25.5	1026500
4255	2018-06-28T00:00:00	25.5	26	25.5	25.86	611500
4256	2018-06-29T00:00:00	25.9	26.5	25.61	26	2415500
4257	2018-07-02T00:00:00	26	26.02	25.7	25.75	806000
4258	2018-07-03T00:00:00	25.65	26	25.6	25.76	146000
4259	2018-07-04T00:00:00	25.31	25.31	24.5	24.5	135500
4260	2018-07-05T00:00:00	24.35	25.25	24.35	25	1836000
4261	2018-07-06T00:00:00	25	25.01	25	25	757500
4262	2018-07-09T00:00:00	24.5	25.01	24.25	24.88	70000
4263	2018-07-10T00:00:00	25	26.12	25	26.12	1425000
4264	2018-07-11T00:00:00	26	27.42	25.85	27.29	633000
4265	2018-07-12T00:00:00	27.75	27.85	26.8	27.2	40500
4266	2018-07-13T00:00:00	27.89	28.56	26.25	26.62	5174500
4267	2018-07-16T00:00:00	26.51	27.5	26.25	27.04	4552000
4268	2018-07-17T00:00:00	27.1	27.9	26.98	27.76	2215000
4269	2018-07-18T00:00:00	27.75	29	27.48	28.92	4761500
4270	2018-07-19T00:00:00	29	30	29	29.35	1925000
4271	2018-07-20T00:00:00	28.8	29.99	27.9	28.48	3491000
4272	2018-07-23T00:00:00	27.99	28	27.06	27.06	1986000
4273	2018-07-24T00:00:00	27.45	27.49	27.15	27.43	37000
4274	2018-07-26T00:00:00	27.5	28.8	27.5	28.75	155500
4275	2018-07-27T00:00:00	28.74	29	28	28.85	297000
4276	2018-07-30T00:00:00	28.98	29.9	28.23	29.43	398500
4277	2018-07-31T00:00:00	28.68	29.1	28.13	28.26	65000
4278	2018-08-01T00:00:00	28.26	28.26	27.1	27.97	20000
4279	2018-08-02T00:00:00	28.19	28.19	27.55	28.01	178000
4280	2018-08-03T00:00:00	27.9	29.41	27.9	28.56	831500
4281	2018-08-06T00:00:00	28.9	28.9	28.1	28.3	240500
4282	2018-08-07T00:00:00	28.5	28.6	27.83	28.16	3396000
4283	2018-08-08T00:00:00	27.9	29.1	27.76	27.97	179500
4284	2018-08-09T00:00:00	27.9	28.19	27.73	28	14000
4285	2018-08-10T00:00:00	28	28.01	27.81	28	79500
4286	2018-08-13T00:00:00	28	28.05	27.75	28.01	41500
4287	2018-08-15T00:00:00	27.56	28	27.56	28	29500
4288	2018-08-16T00:00:00	27.9	27.98	27.55	27.92	19500
4289	2018-08-17T00:00:00	27.95	29	27.95	28.04	405500
4290	2018-08-20T00:00:00	28.44	28.5	27.75	27.81	221000
4291	2018-08-24T00:00:00	27.35	27.99	27.35	27.6	6000
4292	2018-08-27T00:00:00	27.6	28	26.22	27.04	280500
4293	2018-08-28T00:00:00	27	27.45	27	27	306500
4294	2018-08-29T00:00:00	26.41	26.7	26.37	26.7	2500
4295	2018-08-30T00:00:00	26.5	27	26.5	26.85	15000
4296	2018-08-31T00:00:00	26.85	26.85	26.85	26.85	104500
4297	2018-09-03T00:00:00	26	27.14	25.75	26.64	108000
4298	2018-09-04T00:00:00	26.2	27	26.15	27	44000
4299	2018-09-05T00:00:00	26.56	27.39	26.5	27	78500
4300	2018-09-06T00:00:00	27.48	27.55	27	27.02	369500
4301	2018-09-07T00:00:00	27.04	27.07	27.01	27.03	1086500
4302	2018-09-10T00:00:00	27.1	27.3	26.55	27.26	1210500
4303	2018-09-11T00:00:00	26.26	27.38	26.25	27.01	172000
4304	2018-09-12T00:00:00	27	27.3	27	27.11	3449000
4305	2018-09-13T00:00:00	27.25	27.5	26.66	26.9	464500
4306	2018-09-14T00:00:00	26.9	27.25	26.66	26.69	175000
4307	2018-09-17T00:00:00	26.99	27	26.6	26.6	28500
4308	2018-09-18T00:00:00	26.75	27.45	26.75	27	131500
4309	2018-09-19T00:00:00	26.31	27.25	26.31	27	22000
4310	2018-09-24T00:00:00	27.1	27.2	26.75	26.75	52500
4311	2018-09-25T00:00:00	26.95	27	26.8	26.82	257000
4312	2018-09-26T00:00:00	26.8	26.8	26.5	26.56	16500
4313	2018-09-27T00:00:00	26.54	26.54	26.5	26.5	57000
4314	2018-09-28T00:00:00	26.78	27.25	26.5	26.85	6135500
4315	2018-10-01T00:00:00	26.52	27.45	26.52	26.83	244000
4316	2018-10-02T00:00:00	26.6	26.6	26.52	26.54	21000
4317	2018-10-03T00:00:00	26.51	26.51	26.25	26.42	222000
4318	2018-10-04T00:00:00	26.5	26.5	26.25	26.3	60500
4319	2018-10-05T00:00:00	26.3	26.3	25.26	25.5	612500
4320	2018-10-08T00:00:00	25.51	25.51	24.5	24.52	213500
4321	2018-10-09T00:00:00	24.5	25.74	24.5	25.69	412500
4322	2018-10-10T00:00:00	25.12	25.5	25	25.02	195000
4323	2018-10-11T00:00:00	24.98	25.49	24.6	24.62	254000
4324	2018-10-12T00:00:00	24.5	24.5	23.66	24	304000
4325	2018-10-15T00:00:00	23.24	25.19	22.8	25.07	1599000
4326	2018-10-16T00:00:00	24.05	24.99	23.82	23.85	503000
4327	2018-10-17T00:00:00	24	24.5	23.85	24.5	1384500
4328	2018-10-18T00:00:00	24	24.49	23.91	24.08	1454500
4329	2018-10-19T00:00:00	24.25	25	24.25	24.78	2302500
4330	2018-10-22T00:00:00	25	25	24.55	24.72	1301000
4331	2018-10-23T00:00:00	24.12	24.35	24	24.35	262000
4332	2018-10-24T00:00:00	25	25.56	24.21	25.56	719000
4333	2018-10-25T00:00:00	25.55	25.85	24.75	24.99	161000
4334	2018-10-26T00:00:00	24.11	25.5	24.1	25.06	128000
4335	2018-10-29T00:00:00	25.64	25.7	24.7	25.02	327000
4336	2018-10-30T00:00:00	24.41	25.4	24.41	24.94	410000
4337	2018-10-31T00:00:00	25	26	24	25.23	796500
4338	2018-11-01T00:00:00	25	25.4	24.62	25.17	153000
4339	2018-11-02T00:00:00	25	25.9	24.85	25.27	385000
4340	2018-11-05T00:00:00	25	25.5	24.82	25.44	442000
4341	2018-11-06T00:00:00	25.07	25.88	24.45	25.13	263500
4342	2018-11-07T00:00:00	25.3	25.73	25	25.23	1123500
4343	2018-11-08T00:00:00	25.4	25.99	25	25.25	5967500
4344	2018-11-09T00:00:00	25.54	25.56	24.66	24.99	1495500
4345	2018-11-12T00:00:00	24.9	25	24.51	24.52	52000
4346	2018-11-13T00:00:00	24.49	24.96	24.05	24.67	444500
4347	2018-11-14T00:00:00	25.27	25.74	25	25.29	243500
4348	2018-11-15T00:00:00	25.03	26	24.8	25.69	5416000
4349	2018-11-16T00:00:00	25.41	25.5	25.2	25.48	108500
4350	2018-11-19T00:00:00	25.1	25.15	24.51	25.13	27000
4351	2018-11-20T00:00:00	25.05	25.1	24.9	24.9	196500
4352	2018-11-22T00:00:00	24.99	25.19	24.75	25	35000
4353	2018-11-23T00:00:00	24.99	25	24.8	25	108500
4354	2018-11-26T00:00:00	24.46	25	24.46	24.55	109500
4355	2018-11-27T00:00:00	24.35	25.77	24.32	25.3	319500
4356	2018-11-28T00:00:00	25.9	26.4	24.8	25.11	235500
4357	2018-11-29T00:00:00	24.8	25.5	24.8	25.43	179000
4358	2018-11-30T00:00:00	25.46	26.4	24.76	25.79	364000
4359	2018-12-03T00:00:00	25.65	25.65	24.8	24.87	86500
4360	2018-12-04T00:00:00	25.2	25.2	24.5	24.6	419500
4361	2018-12-05T00:00:00	24.82	24.89	23.8	24.16	329000
4362	2018-12-06T00:00:00	24.5	24.5	23.99	24.2	927000
4363	2018-12-07T00:00:00	24.1	24.34	24.1	24.15	40000
4364	2018-12-10T00:00:00	24.3	24.3	24.17	24.19	22500
4365	2018-12-11T00:00:00	24.2	24.4	24.2	24.2	16000
4366	2018-12-12T00:00:00	24.2	24.2	23.07	23.64	80500
4367	2018-12-13T00:00:00	23.25	24	22.99	23.44	543000
4368	2018-12-14T00:00:00	23.49	23.7	23.49	23.7	29500
4369	2018-12-17T00:00:00	23.85	24.2	23.5	24	655500
4370	2018-12-18T00:00:00	24	24	24	24	317000
4371	2018-12-19T00:00:00	23.99	23.99	23.5	23.89	1046500
4372	2018-12-20T00:00:00	23.9	24	23.8	24	12500
4373	2018-12-21T00:00:00	23.9	24	23.45	23.69	1503500
4374	2018-12-24T00:00:00	23.45	24.87	23.45	24.47	526500
4375	2018-12-26T00:00:00	24.25	24.99	23.55	24.28	780000
4376	2018-12-27T00:00:00	24.35	24.98	23.84	24.37	507500
4377	2018-12-28T00:00:00	24	25.58	23.65	24.73	1569000
4378	2018-12-31T00:00:00	24	25.75	23.67	24.07	3429500
4379	2019-01-01T00:00:00	23.6	24.4	23.5	24.26	1455000
4380	2019-01-02T00:00:00	24.49	24.74	24	24.06	1488000
4381	2019-01-03T00:00:00	24	24.25	23.7	24.17	11500
4382	2019-01-04T00:00:00	23.7	24.25	23.7	24.25	187500
4383	2019-01-07T00:00:00	24.01	24.5	24	24.29	161000
4384	2019-01-08T00:00:00	24.57	24.6	24.25	24.28	42000
4385	2019-01-09T00:00:00	24.09	24.5	24	24.09	160500
4386	2019-01-10T00:00:00	24.05	24.05	23.97	23.99	44500
4387	2019-01-11T00:00:00	23.85	23.99	23.85	23.86	9500
4388	2019-01-14T00:00:00	24.3	24.3	23.95	23.96	35000
4389	2019-01-15T00:00:00	23.95	24.45	23.85	24.31	334000
4390	2019-01-16T00:00:00	24.49	24.5	23.85	23.95	71500
4391	2019-01-17T00:00:00	23.9	23.9	23.6	23.78	111500
4392	2019-01-18T00:00:00	23.86	23.86	23.77	23.81	94000
4393	2019-01-21T00:00:00	23.9	24.8	23.9	24.75	1387500
4394	2019-01-22T00:00:00	24.42	25.44	24.4	24.55	439000
4395	2019-01-23T00:00:00	24.75	25.34	24.4	24.61	2152000
4396	2019-01-24T00:00:00	24.75	24.75	24.3	24.49	1039000
4397	2019-01-25T00:00:00	24.5	24.5	24.1	24.2	4000
4398	2019-01-28T00:00:00	24.05	24.5	24.02	24.06	139000
4399	2019-01-29T00:00:00	24	24.34	24	24.2	28500
4400	2019-01-30T00:00:00	24.02	24.5	24	24.46	474500
4401	2019-01-31T00:00:00	24.49	24.75	24.35	24.42	61500
4402	2019-02-01T00:00:00	24.25	25.48	24.25	25.02	771500
4403	2019-02-04T00:00:00	25.5	25.88	25	25.17	3751000
4404	2019-02-06T00:00:00	25.23	26.26	25	25.21	457000
4405	2019-02-07T00:00:00	25.2	25.68	25	25	75500
4406	2019-02-08T00:00:00	25.03	25.19	25	25.02	30500
4407	2019-02-11T00:00:00	25	25.01	25	25.01	6500
4408	2019-02-12T00:00:00	24.95	24.95	24.57	24.66	8000
4409	2019-02-13T00:00:00	24.95	24.95	24.6	24.66	16000
4410	2019-02-15T00:00:00	24.52	24.8	24.52	24.73	2500
4411	2019-02-18T00:00:00	24.5	24.75	24.03	24.07	55500
4412	2019-02-19T00:00:00	24.01	24.44	24.01	24.3	10500
4413	2019-02-20T00:00:00	24.48	25.49	24.48	25.43	86000
4414	2019-02-21T00:00:00	25	25.45	24.16	24.29	2841000
4415	2019-02-22T00:00:00	24	24.65	23.1	24.22	111000
4416	2019-02-25T00:00:00	23.75	23.9	23.5	23.51	63000
4417	2019-02-26T00:00:00	23.46	23.75	23	23.33	110500
4418	2019-02-27T00:00:00	23	23.6	22.18	23.5	605500
4419	2019-02-28T00:00:00	23.8	23.8	23.25	23.32	82000
4420	2019-03-01T00:00:00	23.5	24	23.5	24	2578500
4421	2019-03-04T00:00:00	23.8	24.1	23.8	24	32500
4422	2019-03-05T00:00:00	23.75	24	23.75	23.75	107000
4423	2019-03-06T00:00:00	23.51	23.7	23.13	23.16	37000
4424	2019-03-07T00:00:00	23.17	23.5	22.55	23	993000
4425	2019-03-08T00:00:00	23.5	23.5	23	23	21500
4426	2019-03-11T00:00:00	23.01	23.4	23	23.22	31000
4427	2019-03-12T00:00:00	23.26	23.5	23.25	23.3	267000
4428	2019-03-13T00:00:00	23.3	23.36	23.25	23.36	273000
4429	2019-03-14T00:00:00	23.25	23.26	23.25	23.25	45500
4430	2019-03-15T00:00:00	23.25	23.25	22.33	23.02	140500
4431	2019-03-18T00:00:00	22.5	24.17	22.5	24.12	410500
4432	2019-03-19T00:00:00	23.35	23.35	23.23	23.26	6000
4433	2019-03-20T00:00:00	23.25	24	23.25	23.83	38500
4434	2019-03-21T00:00:00	23.02	23.95	23	23.8	40500
4435	2019-03-22T00:00:00	23.55	24	23.06	23.73	195500
4436	2019-03-25T00:00:00	23.24	23.89	23.24	23.87	26500
4437	2019-03-26T00:00:00	23.25	23.8	23.2	23.5	55500
4438	2019-03-27T00:00:00	23.6	23.6	23.2	23.55	665000
4439	2019-03-28T00:00:00	23.45	23.69	23.26	23.4	621000
4440	2019-03-29T00:00:00	23.7	23.73	23.15	23.54	39500
4441	2019-04-01T00:00:00	23.01	23.05	22.5	22.75	32000
4442	2019-04-02T00:00:00	22.5	22.5	22.4	22.49	2500
4443	2019-04-03T00:00:00	22.9	22.9	22.15	22.3	11500
4444	2019-04-04T00:00:00	22	22.69	21.19	21.19	969000
4445	2019-04-05T00:00:00	20.65	21.34	20.5	20.55	26500
4446	2019-04-08T00:00:00	20.49	21.57	19.53	21.18	288000
4447	2019-04-09T00:00:00	20.52	21.6	20.5	21.26	36500
4448	2019-04-10T00:00:00	21.84	21.84	20.7	21.13	87000
4449	2019-04-11T00:00:00	21.6	22	21	22	61000
4450	2019-04-12T00:00:00	22	22.58	22	22.58	3000
4451	2019-04-15T00:00:00	22.06	22.4	21.96	22.15	117000
4452	2019-04-16T00:00:00	22.24	22.24	21.34	21.46	53000
4453	2019-04-17T00:00:00	21.9	21.9	20.4	21.46	83500
4454	2019-04-18T00:00:00	20.77	21.85	20.71	21.25	715500
4455	2019-04-19T00:00:00	21.11	21.78	21.11	21.45	78000
4456	2019-04-22T00:00:00	21	21.45	21	21.45	2000
4457	2019-04-23T00:00:00	20.99	20.99	20.99	20.99	500
4458	2019-04-24T00:00:00	20.6	20.8	20.52	20.67	21000
4459	2019-04-25T00:00:00	20.6	21.7	20.6	21.69	5511000
4460	2019-04-26T00:00:00	22.19	22.69	21.9	22.5	605500
4461	2019-04-29T00:00:00	22.85	22.85	21.7	21.84	5135500
4462	2019-04-30T00:00:00	21.94	21.95	21.8	21.8	7500
4463	2019-05-02T00:00:00	21.6	21.75	21.6	21.6	4500
4464	2019-05-03T00:00:00	21.11	21.79	20.56	21.46	125500
4465	2019-05-06T00:00:00	21.25	21.99	20.66	21.8	104500
4466	2019-05-07T00:00:00	21.5	21.85	21.2	21.75	31500
4467	2019-05-08T00:00:00	21.12	21.75	20.85	21.7	446000
4468	2019-05-09T00:00:00	21.94	22.5	20.92	21.7	161000
4469	2019-05-10T00:00:00	21.56	21.88	20.77	21.72	154000
4470	2019-05-13T00:00:00	21.3	21.72	20.85	21.42	55000
4471	2019-05-14T00:00:00	21.05	21.42	20.61	21.36	100500
4472	2019-05-15T00:00:00	21.31	21.5	21	21.3	44000
4473	2019-05-16T00:00:00	21.5	21.5	20.56	21.3	135000
4474	2019-05-17T00:00:00	20.45	21.3	20.24	20.94	214000
4475	2019-05-20T00:00:00	20.21	21	20.21	20.83	38500
4476	2019-05-21T00:00:00	21.38	21.38	20.4	20.6	59500
4477	2019-05-22T00:00:00	20.97	21.2	20.88	21.19	32500
4478	2019-05-23T00:00:00	21	21.99	20.75	21.52	254000
4479	2019-05-24T00:00:00	21.6	22.24	21.41	22.23	141000
4480	2019-05-27T00:00:00	22.4	22.4	21.7	22.27	401000
4481	2019-05-28T00:00:00	21.53	21.53	21.16	21.16	579000
4482	2019-05-29T00:00:00	21.25	22.21	21.25	22.09	3524000
4483	2019-05-30T00:00:00	22.19	23.19	21.7	22.72	357000
4484	2019-06-03T00:00:00	22.1	23	21.59	22	2210000
4485	2019-06-10T00:00:00	22.4	22.48	21.34	22.13	57500
4486	2019-06-11T00:00:00	21.51	22.24	21.51	22	3500
4487	2019-06-12T00:00:00	21.5	22	21.25	21.83	95500
4488	2019-06-13T00:00:00	22	22	21.4	21.78	150000
4489	2019-06-14T00:00:00	21.5	21.9	21	21.55	89500
4490	2019-06-17T00:00:00	21.2	21.2	21	21.04	41500
4491	2019-06-18T00:00:00	20.7	21.75	20.35	21.13	82500
4492	2019-06-19T00:00:00	20.81	21.35	20.75	20.93	32500
4493	2019-06-20T00:00:00	20.8	21	20.66	20.82	18500
4494	2019-06-21T00:00:00	21.15	21.7	20.85	21.25	927500
4495	2019-06-24T00:00:00	21.39	21.48	20.85	21.25	16000
4496	2019-06-25T00:00:00	21	21.35	20.86	21.22	62000
4497	2019-06-26T00:00:00	20.9	21.8	20.32	21.48	88500
4498	2019-06-27T00:00:00	20.76	21.84	20.7	20.95	86000
4499	2019-06-28T00:00:00	21	21.7	21	21.52	470000
4500	2019-07-01T00:00:00	21.49	21.5	21	21.15	37000
4501	2019-07-02T00:00:00	21.39	21.39	20.81	21.27	5000
4502	2019-07-03T00:00:00	21.43	21.5	21	21.33	120000
4503	2019-07-04T00:00:00	21.5	21.5	20.9	21.13	119000
4504	2019-07-05T00:00:00	20.9	21.5	20.65	21.13	109500
4505	2019-07-08T00:00:00	20.57	21.18	20.51	21.05	16500
4506	2019-07-09T00:00:00	21	21	21	21	1000
4507	2019-07-10T00:00:00	20.75	20.75	20.75	20.75	1000
4508	2019-07-11T00:00:00	20.9	21	20.3	20.72	24000
4509	2019-07-12T00:00:00	20.5	20.79	20.5	20.63	4500
4510	2019-07-15T00:00:00	20.41	21.4	20.4	21.11	23000
4511	2019-07-16T00:00:00	21.11	21.7	20.31	21.24	104000
4512	2019-07-17T00:00:00	21.45	21.49	21.01	21.4	35000
4513	2019-07-18T00:00:00	20.82	21.49	20.67	21.28	39500
4514	2019-07-19T00:00:00	20.8	21.3	20.3	20.66	63000
4515	2019-07-22T00:00:00	20.5	20.79	20.41	20.6	3000
4516	2019-07-23T00:00:00	20.5	20.5	20.26	20.38	11500
4517	2019-07-24T00:00:00	20	20.8	20	20.14	109500
4518	2019-07-25T00:00:00	20	20	19.4	19.61	54000
4519	2019-07-26T00:00:00	19.45	20	19.45	19.89	102000
4520	2019-07-29T00:00:00	20.88	20.88	19.3	19.99	97500
4521	2019-07-30T00:00:00	19.4	19.99	18.99	19.76	134000
4522	2019-07-31T00:00:00	19.7	20.76	19.5	20.11	304000
4523	2019-08-01T00:00:00	19.53	20.23	19.52	19.96	27500
4524	2019-08-02T00:00:00	19.51	19.97	19.1	19.66	59500
4525	2019-08-05T00:00:00	19.49	19.9	19.1	19.74	60000
4526	2019-08-06T00:00:00	19.33	19.75	19.33	19.63	60500
4527	2019-08-07T00:00:00	19.01	19.79	18.66	19.35	92500
4528	2019-08-08T00:00:00	18.56	19	18.35	18.35	2926500
4529	2019-08-09T00:00:00	18.07	18.07	17.35	17.35	1081500
4530	2019-08-16T00:00:00	16.7	17.25	16.35	16.9	86500
4531	2019-08-19T00:00:00	16.88	17.15	16.8	17.15	349000
4532	2019-08-20T00:00:00	17.15	17.5	17.01	17.11	832500
4533	2019-08-21T00:00:00	17.05	17.1	16.8	16.98	931000
4534	2019-08-22T00:00:00	17.1	17.6	17	17.3	1223000
4535	2019-08-23T00:00:00	17.3	17.3	16.65	16.75	138500
4536	2019-08-26T00:00:00	16.51	16.75	16.24	16.25	34500
4537	2019-08-27T00:00:00	16.02	16.02	15.25	15.51	629000
4538	2019-08-28T00:00:00	15.6	15.8	15.3	15.37	29500
4539	2019-08-29T00:00:00	15.28	15.99	15.28	15.77	13000
4540	2019-08-30T00:00:00	15.15	15.99	15.15	15.76	63500
4541	2019-09-02T00:00:00	15.9	16	15.9	16	4000
4542	2019-09-05T00:00:00	15.95	16.15	15.76	16	56000
4543	2019-09-06T00:00:00	16	16	16	16	5000
4544	2019-09-11T00:00:00	16	16	16	16	3000
4545	2019-09-12T00:00:00	16.1	17	16.1	16.31	79500
4546	2019-09-13T00:00:00	16.25	16.49	15.92	16.49	9000
4547	2019-09-16T00:00:00	16.7	16.7	16.68	16.68	3500
4548	2019-09-17T00:00:00	17.1	17.15	16.8	16.84	19000
4549	2019-09-18T00:00:00	16.5	16.5	16.5	16.5	1000
4550	2019-09-19T00:00:00	16.4	16.5	15.75	16.16	526500
4551	2019-09-20T00:00:00	16.02	16.25	16	16.05	15500
4552	2019-09-23T00:00:00	16	16	15.47	15.5	60500
4553	2019-09-24T00:00:00	15.5	15.51	15.31	15.34	5500
4554	2019-09-25T00:00:00	15.35	15.99	15.35	15.96	18500
4555	2019-09-27T00:00:00	15.68	16.39	15.68	16.39	3000
4556	2019-09-30T00:00:00	16.03	16.45	16	16.03	47000
4557	2019-10-01T00:00:00	15.63	16.25	15.5	15.87	25000
4558	2019-10-02T00:00:00	15.98	16	15.96	15.98	39000
4559	2019-10-03T00:00:00	15.98	15.99	15.78	15.81	68000
4560	2019-10-04T00:00:00	15.8	16	15.55	15.98	43000
4561	2019-10-07T00:00:00	16.27	16.98	16.26	16.88	103000
4562	2019-10-08T00:00:00	16.8	17	16.51	16.62	65500
4563	2019-10-09T00:00:00	16.8	17.57	16.8	17.21	62000
4564	2019-10-10T00:00:00	17.25	18.21	17.25	17.72	147500
4565	2019-10-11T00:00:00	17.79	18.72	17.79	17.96	422500
4566	2019-10-14T00:00:00	17.76	17.99	17.06	17.1	122000
4567	2019-10-15T00:00:00	17.19	18.1	16.91	17.91	156000
4568	2019-10-16T00:00:00	17.91	18.5	17.3	17.5	143500
4569	2019-10-17T00:00:00	17.21	17.21	16.91	17	48500
4570	2019-10-18T00:00:00	17	17.65	16.99	17.52	44500
4571	2019-10-21T00:00:00	17.01	17.39	16.75	16.94	38000
4572	2019-10-22T00:00:00	16.94	17.05	16.25	16.41	77500
4573	2019-10-23T00:00:00	16.79	16.85	16.6	16.6	15500
4574	2019-10-24T00:00:00	16.8	17	16.7	16.96	23000
4575	2019-10-25T00:00:00	16.95	16.96	16.95	16.96	2500
4576	2019-10-28T00:00:00	16.95	17	16.61	16.91	69000
4577	2019-10-29T00:00:00	16.7	17	16.7	16.71	29500
4578	2019-10-30T00:00:00	16.36	16.75	16.36	16.73	309500
4579	2019-10-31T00:00:00	16.9	17.4	16.9	17.01	31500
4580	2019-11-01T00:00:00	17.01	17.25	16.59	16.91	46000
4581	2019-11-04T00:00:00	17.65	17.91	17.25	17.5	295500
4582	2019-11-05T00:00:00	17.79	17.9	17.25	17.48	450500
4583	2019-11-06T00:00:00	17.74	18.25	17.21	17.3	991500
4584	2019-11-07T00:00:00	17.49	17.65	17.01	17.15	139000
4585	2019-11-08T00:00:00	17.07	17.7	17.07	17.5	454500
4586	2019-11-11T00:00:00	17.67	18.5	17.65	18.5	2393500
4587	2019-11-12T00:00:00	18.99	19.5	17.8	18	413500
4588	2019-11-13T00:00:00	17.9	18.45	17.9	18.05	2001500
4589	2019-11-14T00:00:00	18.1	19.05	18.08	18.73	5244500
4590	2019-11-15T00:00:00	19	19.73	18.81	19.41	4261500
4591	2019-11-18T00:00:00	19.8	19.99	19.21	19.6	558500
4592	2019-11-19T00:00:00	19.8	19.8	19.15	19.3	342000
4593	2019-11-20T00:00:00	19.1	19.1	18.75	18.92	644500
4594	2019-11-21T00:00:00	18.75	18.75	18.01	18.08	2567000
4595	2019-11-22T00:00:00	18	18.35	17.98	18.26	693000
4596	2019-11-25T00:00:00	18.4	18.55	18.14	18.48	77000
4597	2019-11-26T00:00:00	18.45	19	18.11	18.43	323000
4598	2019-11-27T00:00:00	18.5	18.51	18.29	18.29	89000
4599	2019-11-28T00:00:00	18.2	18.63	18.08	18.42	1299500
4600	2019-11-29T00:00:00	18.4	19.42	18.3	19.21	1615000
4601	2019-12-02T00:00:00	19.2	20.21	19.2	20.21	2405000
4602	2019-12-03T00:00:00	20.59	21.22	20	20.37	2051000
4603	2019-12-04T00:00:00	20.1	21.2	20.1	20.34	1244000
4604	2019-12-05T00:00:00	20.8	21	20.18	20.33	2949500
4605	2019-12-06T00:00:00	20.5	21	20.06	20.15	1180500
4606	2019-12-09T00:00:00	20.49	20.49	19.7	19.71	351000
4607	2019-12-10T00:00:00	19.75	20.25	19.61	19.99	1117000
4608	2019-12-11T00:00:00	19.6	20	19.51	19.91	564000
4609	2019-12-12T00:00:00	19.7	20.5	19.6	19.8	563500
4610	2019-12-13T00:00:00	19.71	19.99	19.01	19.45	1932000
4611	2019-12-16T00:00:00	19.45	19.84	19	19.49	12330500
4612	2019-12-17T00:00:00	19.69	19.85	19.3	19.39	1400000
4613	2019-12-18T00:00:00	19.1	19.9	19.1	19.51	2743500
4614	2019-12-19T00:00:00	19.7	19.95	18.75	19.21	935000
4615	2019-12-20T00:00:00	19.21	19.4	19.1	19.12	100000
4616	2019-12-23T00:00:00	19.4	19.4	18.6	18.67	319000
4617	2019-12-24T00:00:00	19.19	19.2	18.45	18.73	300500
4618	2019-12-26T00:00:00	19.2	19.4	19.1	19.18	120500
4619	2019-12-27T00:00:00	19.33	19.75	18.99	19.51	635000
4620	2019-12-30T00:00:00	19.51	19.95	19.3	19.43	541000
4621	2019-12-31T00:00:00	19.73	19.73	18.9	19.02	328000
4622	2020-01-01T00:00:00	19.25	19.4	18.9	19.24	512000
4623	2020-01-02T00:00:00	19.16	20.24	19.15	20.13	7154500
4624	2020-01-03T00:00:00	20.49	20.9	19.7	20.04	4413000
4625	2020-01-06T00:00:00	19.74	20.01	19.35	19.68	1048500
4626	2020-01-07T00:00:00	19.95	19.98	19.57	19.73	844500
4627	2020-01-08T00:00:00	19.89	20.73	19.51	20.51	3378500
4628	2020-01-09T00:00:00	20.94	21.53	20.9	21.05	6021500
4629	2020-01-10T00:00:00	21.05	22.1	20.9	21.65	6888500
4630	2020-01-13T00:00:00	21.65	22.49	21.55	22.26	3726500
4631	2020-01-14T00:00:00	22.26	22.43	21.75	22.15	1102500
4632	2020-01-15T00:00:00	22	22.29	21.5	21.86	1083000
4633	2020-01-16T00:00:00	22.15	22.95	22.05	22.36	1974500
4634	2020-01-17T00:00:00	22.75	22.75	21.7	21.89	1365500
4635	2020-01-20T00:00:00	21.95	21.95	21.3	21.78	258000
4636	2020-01-21T00:00:00	21.9	21.99	21.36	21.53	307000
4637	2020-01-22T00:00:00	21.37	21.75	21.05	21.31	789500
4638	2020-01-23T00:00:00	21.31	21.8	21	21.04	791500
4639	2020-01-24T00:00:00	21.05	21.33	21	21	699000
4640	2020-01-27T00:00:00	21.01	21.45	21	21.04	786000
4641	2020-01-28T00:00:00	21	21.14	20.56	20.98	107500
4642	2020-01-29T00:00:00	21.23	21.33	20.6	20.73	119500
4643	2020-01-30T00:00:00	20.98	21	20.6	20.9	76000
4644	2020-01-31T00:00:00	20.9	21	20.61	20.75	67500
4645	2020-02-03T00:00:00	20.26	20.99	20.26	20.4	870000
4646	2020-02-04T00:00:00	20.7	21	20.45	20.81	378000
4647	2020-02-06T00:00:00	21.3	21.3	20.65	20.67	447000
4648	2020-02-07T00:00:00	20.98	20.98	20.3	20.85	560000
4649	2020-02-10T00:00:00	20.7	20.7	20	20.13	139500
4650	2020-02-11T00:00:00	20.25	20.25	19.8	20.03	286500
4651	2020-02-12T00:00:00	20.5	20.78	20	20.64	159000
4652	2020-02-13T00:00:00	20.6	21.2	19.41	19.43	2294500
4653	2020-02-14T00:00:00	19.29	19.29	18.27	18.38	941500
4654	2020-02-17T00:00:00	18.5	18.6	18.4	18.49	220500
4655	2020-02-18T00:00:00	18.7	19	18.3	18.52	171000
4656	2020-02-19T00:00:00	18.55	18.7	18.41	18.49	251000
4657	2020-02-20T00:00:00	18.32	18.52	18.32	18.51	69500
4658	2020-02-21T00:00:00	18.32	18.59	18	18.33	233500
4659	2020-02-24T00:00:00	18.01	18.25	17.85	17.96	300500
4660	2020-02-25T00:00:00	18	18.15	17.65	17.96	134000
4661	2020-02-26T00:00:00	17.75	18.1	17.5	17.64	173500
4662	2020-02-27T00:00:00	17.5	18.77	17.2	18.23	407500
4663	2020-02-28T00:00:00	18.1	18.45	17.8	18.04	14000
4664	2020-03-02T00:00:00	18.9	18.9	17.84	18.63	201500
4665	2020-03-03T00:00:00	18.88	18.88	18.2	18.21	27000
4666	2020-03-04T00:00:00	18.4	19	18.01	18.7	200000
4667	2020-03-05T00:00:00	18.41	18.8	17.92	17.98	613000
4668	2020-03-06T00:00:00	17.9	18	17.03	17.48	478500
4669	2020-03-09T00:00:00	16.5	16.5	16.26	16.26	1670000
4670	2020-03-10T00:00:00	16.85	17	16.26	16.8	128500
4671	2020-03-11T00:00:00	17.25	17.5	16.75	17	144500
4672	2020-03-12T00:00:00	16.93	16.93	16.4	16.49	70000
4673	2020-03-13T00:00:00	16.79	16.79	15.4	16.5	225000
4674	2020-03-16T00:00:00	16.75	16.75	15.27	15.44	556500
4675	2020-03-17T00:00:00	16.1	16.1	15	15.5	158500
4676	2020-03-18T00:00:00	16.24	16.24	14.34	14.34	208500
4677	2020-03-19T00:00:00	14.48	14.99	13.5	14.02	645500
4678	2020-03-20T00:00:00	13.76	14.87	13.76	14	357000
4679	2020-03-24T00:00:00	12.95	12.95	12.95	12.95	21000
4680	2020-03-25T00:00:00	12	12.59	11.95	11.95	2679500
4681	2020-03-26T00:00:00	11.21	12.67	11.21	12	27000
4682	2020-03-27T00:00:00	12	12.59	11.5	12.12	113500
4683	2020-03-30T00:00:00	12	13.12	11.8	12.89	673000
4684	2020-03-31T00:00:00	12.52	13.89	12.52	13.87	1207500
4685	2020-04-01T00:00:00	13.85	14.56	13.51	13.51	49500
4686	2020-04-02T00:00:00	14.39	14.52	13.6	14.52	474000
4687	2020-04-03T00:00:00	15.2	15.5	14.74	15.47	153500
4688	2020-04-06T00:00:00	14.71	16.38	14.42	14.76	26000
4689	2020-04-07T00:00:00	14.18	15.86	14.18	15.57	200500
4690	2020-04-08T00:00:00	15.98	15.98	14.7	14.8	150000
4691	2020-04-09T00:00:00	15.18	15.19	14.6	14.9	41000
4692	2020-04-10T00:00:00	14.5	14.65	14.45	14.5	278500
4693	2020-04-13T00:00:00	14.95	14.95	13.9	13.93	41500
4694	2020-04-14T00:00:00	14.46	14.46	13.88	13.9	30000
4695	2020-04-15T00:00:00	14	14	13.6	13.68	270500
4696	2020-04-16T00:00:00	13.92	14	13.5	13.93	45500
4697	2020-04-17T00:00:00	14	14.4	13.5	13.5	1011000
4698	2020-04-20T00:00:00	13.51	14.14	13.15	13.79	298000
4699	2020-04-21T00:00:00	13.9	13.9	13.1	13.38	182000
4700	2020-04-22T00:00:00	13.75	13.75	13.21	13.59	29000
4701	2020-04-23T00:00:00	13.97	13.97	13.3	13.51	20000
4702	2020-04-24T00:00:00	13.7	13.7	13.42	13.43	23000
4703	2020-04-27T00:00:00	13.74	13.74	13.26	13.33	25500
4704	2020-04-28T00:00:00	13.65	13.65	13.59	13.59	8500
4705	2020-04-29T00:00:00	13.69	13.69	13.37	13.47	19000
4706	2020-04-30T00:00:00	13.59	13.67	13.3	13.52	54500
4707	2020-05-04T00:00:00	13.66	13.66	13.2	13.33	173000
4708	2020-05-05T00:00:00	13.49	13.6	13.25	13.32	63000
4709	2020-05-06T00:00:00	12.6	13.5	12.6	13.4	13000
4710	2020-05-07T00:00:00	13.03	13.59	12.5	12.66	2117500
4711	2020-05-08T00:00:00	12.92	13	12.82	12.98	166500
4712	2020-05-11T00:00:00	13.17	13.17	12.88	13.07	39000
4713	2020-05-12T00:00:00	13.18	13.55	13	13.48	417500
4714	2020-05-13T00:00:00	13.67	13.9	13.2	13.5	207000
4715	2020-05-14T00:00:00	13.78	13.78	13.16	13.22	254500
4716	2020-05-15T00:00:00	13.38	13.5	13.01	13.25	6214500
4717	2020-05-18T00:00:00	13.57	13.57	12.9	13.38	83500
4718	2020-05-19T00:00:00	13.45	13.5	13.45	13.49	24000
4719	2020-05-20T00:00:00	13.68	13.68	13.1	13.2	114000
4720	2020-05-21T00:00:00	13.2	13.25	13.19	13.19	101000
4721	2020-05-28T00:00:00	13.07	13.2	12.9	13	712000
4722	2020-05-29T00:00:00	13	13.1	12.92	12.95	45500
4723	2020-06-01T00:00:00	13	13.02	12.7	12.8	305000
4724	2020-06-02T00:00:00	12.98	13.35	12.9	13.03	2214500
4725	2020-06-03T00:00:00	13.07	13.2	13	13.06	606000
4726	2020-06-04T00:00:00	13.15	13.15	12.9	13.02	280500
4727	2020-06-05T00:00:00	12.81	12.91	12.81	12.9	25000
4728	2020-06-08T00:00:00	13.39	13.39	12.75	12.83	152500
4729	2020-06-09T00:00:00	12.98	13	12.65	12.98	345500
4730	2020-06-10T00:00:00	13.05	13.51	13	13.34	4375000
4731	2020-06-11T00:00:00	13.4	13.61	13.3	13.5	477000
4732	2020-06-12T00:00:00	13.1	13.49	13	13.14	845500
4733	2020-06-15T00:00:00	13	13	12.55	12.76	898000
4734	2020-06-16T00:00:00	12.8	13.39	12.6	13.24	377000
4735	2020-06-17T00:00:00	13.25	13.8	13.25	13.3	716500
4736	2020-06-18T00:00:00	13.5	13.5	13	13.12	450500
4737	2020-06-19T00:00:00	13	13	12.7	12.88	327000
4738	2020-06-22T00:00:00	12.71	13.88	12.71	13.84	2252000
4739	2020-06-23T00:00:00	13.8	14.3	13.35	13.87	1491500
4740	2020-06-24T00:00:00	13.88	13.91	13.5	13.61	306500
4741	2020-06-25T00:00:00	13.5	13.6	13.3	13.41	157000
4742	2020-06-26T00:00:00	13.51	13.9	13.2	13.68	460000
4743	2020-06-29T00:00:00	13.51	13.81	13.4	13.69	118500
4744	2020-06-30T00:00:00	13.69	14	13.42	13.93	587500
4745	2020-07-01T00:00:00	13.9	14.08	13.5	13.72	158000
4746	2020-07-02T00:00:00	14	14	13.7	13.89	393000
4747	2020-07-03T00:00:00	13.7	14.03	13.6	13.65	121500
4748	2020-07-06T00:00:00	13.79	14.67	13.66	14.33	1092000
4749	2020-07-07T00:00:00	14.46	14.5	13.9	13.98	269000
4750	2020-07-08T00:00:00	13.75	14.24	13.75	14.01	435000
4751	2020-07-09T00:00:00	14.23	14.89	13.9	14.67	4650000
4752	2020-07-10T00:00:00	14.93	15.19	14.5	14.76	456000
4753	2020-07-13T00:00:00	14.9	15.7	14.76	15.44	1413000
4754	2020-07-14T00:00:00	15.83	15.83	15.1	15.42	558000
4755	2020-07-15T00:00:00	15.71	15.71	15.27	15.3	96500
4756	2020-07-16T00:00:00	15.2	15.45	14.96	15.06	1162000
4757	2020-07-17T00:00:00	15.28	15.28	14.84	15.03	715000
4758	2020-07-20T00:00:00	15.06	15.4	15.01	15.22	346500
4759	2020-07-21T00:00:00	15.25	15.5	15.04	15.34	751000
4760	2020-07-22T00:00:00	15.49	15.64	15.12	15.51	756000
4761	2020-07-23T00:00:00	15.79	15.79	15.4	15.4	149500
4762	2020-07-24T00:00:00	15.11	15.8	15.1	15.58	152500
4763	2020-07-27T00:00:00	15.79	16.4	15.61	16.17	774500
4764	2020-07-28T00:00:00	16.2	17.38	16.2	17.04	2549500
4765	2020-07-29T00:00:00	17.34	17.75	17	17.08	3220500
4766	2020-07-30T00:00:00	17.35	17.55	16.95	17.2	561000
4767	2020-08-03T00:00:00	17.2	17.5	17.03	17.35	748000
4768	2020-08-04T00:00:00	17.12	18	17.12	17.54	2884500
4769	2020-08-05T00:00:00	17.79	17.8	17.25	17.51	515500
4770	2020-08-06T00:00:00	17.39	17.8	17.3	17.48	350000
4771	2020-08-07T00:00:00	17.31	17.8	17.2	17.27	572000
4772	2020-08-10T00:00:00	17.12	17.44	17.06	17.13	95000
4773	2020-08-11T00:00:00	17.09	17.32	16.8	16.95	534000
4774	2020-08-12T00:00:00	16.97	17.55	16.96	17.17	3639000
4775	2020-08-13T00:00:00	17.06	17.23	16.9	17	1956000
4776	2020-08-17T00:00:00	17.4	18.27	17.2	18.27	7075000
4777	2020-08-18T00:00:00	18.7	19.3	18.3	18.41	1237500
4778	2020-08-19T00:00:00	18.98	19.5	18.2	18.5	7137000
4779	2020-08-20T00:00:00	18.89	18.89	17.12	17.15	19261000
4780	2020-08-21T00:00:00	16.9	17.72	16.85	17.51	1445500
4781	2020-08-24T00:00:00	17.59	18	17.3	17.37	545000
4782	2020-08-25T00:00:00	17.74	17.74	17.25	17.36	1013000
4783	2020-08-26T00:00:00	17.56	17.6	17.15	17.34	455000
4784	2020-08-27T00:00:00	17.48	18.64	17.48	17.66	1633000
4785	2020-08-28T00:00:00	17.98	18.49	17.25	17.34	833500
4786	2020-08-31T00:00:00	17.6	17.94	17.3	17.38	383500
4787	2020-09-01T00:00:00	17.7	18.24	17.5	17.72	11901500
4788	2020-09-02T00:00:00	17.99	18.95	17.79	17.98	5073000
4789	2020-09-03T00:00:00	18.38	18.48	18.05	18.14	7209000
4790	2020-09-04T00:00:00	18.39	18.39	17.91	17.94	280500
4791	2020-09-07T00:00:00	17.93	18.35	17.5	18.01	5832500
4792	2020-09-08T00:00:00	18.35	18.35	17.66	17.69	369500
4793	2020-09-09T00:00:00	17.52	18.19	17.51	17.81	699000
4794	2020-09-10T00:00:00	17.78	18.9	17.78	18.51	3920500
4795	2020-09-11T00:00:00	18.85	18.85	18.3	18.34	150000
4796	2020-09-14T00:00:00	18.49	18.5	18	18.12	123000
4797	2020-09-15T00:00:00	18.07	18.5	17.8	17.93	865500
4798	2020-09-16T00:00:00	18.09	18.19	17.25	17.78	11099500
4799	2020-09-17T00:00:00	17.69	17.95	17.6	17.85	5201500
4800	2020-09-18T00:00:00	17.58	17.82	17.55	17.75	41500
4801	2020-09-21T00:00:00	17.65	17.78	17.55	17.57	64500
4802	2020-09-22T00:00:00	17.5	17.6	17.31	17.51	319000
4803	2020-09-23T00:00:00	17.51	17.85	17.5	17.7	1358500
4804	2020-09-24T00:00:00	17.8	17.85	17.61	17.77	2828000
4805	2020-09-25T00:00:00	17.79	17.9	17.7	17.78	208000
4806	2020-09-28T00:00:00	17.88	18.04	17.53	17.6	1544500
4807	2020-09-29T00:00:00	17.65	17.8	17.55	17.8	116500
4808	2020-09-30T00:00:00	17.75	17.75	17.05	17.13	1208500
4809	2020-10-01T00:00:00	17.15	17.54	17.15	17.36	1027000
4810	2020-10-02T00:00:00	17.21	17.49	17.21	17.39	337000
4811	2020-10-05T00:00:00	17.3	17.3	16.17	16.37	1511000
4812	2020-10-06T00:00:00	16.86	16.98	16	16.71	2377000
4813	2020-10-07T00:00:00	17.24	17.3	16.6	17.08	395000
4814	2020-10-08T00:00:00	17.15	17.45	16.85	17.26	12876000
4815	2020-10-09T00:00:00	17.34	17.48	17.2	17.31	301000
4816	2020-10-12T00:00:00	17.34	17.41	16.9	17	426000
4817	2020-10-13T00:00:00	17	17	16.51	16.92	70000
4818	2020-10-14T00:00:00	16.92	17.3	16.92	17.27	83500
4819	2020-10-15T00:00:00	17.4	17.4	16.9	16.96	1258000
4820	2020-10-16T00:00:00	16.71	17	16.7	16.83	207000
4821	2020-10-19T00:00:00	17	17	16.8	16.87	82000
4822	2020-10-20T00:00:00	17.2	17.23	17	17.1	160500
4823	2020-10-21T00:00:00	17.2	17.3	17	17.21	229500
4824	2020-10-22T00:00:00	17.69	18.24	16.75	16.82	2971500
4825	2020-10-23T00:00:00	17	17	16.6	16.71	129500
4826	2020-10-26T00:00:00	16.99	17	16.75	16.8	138500
4827	2020-10-27T00:00:00	16.71	16.95	16.66	16.76	83000
4828	2020-10-28T00:00:00	16.9	16.9	16.65	16.76	73500
4829	2020-10-29T00:00:00	16.56	16.6	15.61	16.19	417500
4830	2020-11-02T00:00:00	15.71	16.01	15.55	15.96	155000
4831	2020-11-03T00:00:00	16.05	16.35	16.05	16.13	165500
4832	2020-11-04T00:00:00	16.58	16.58	16.1	16.12	42000
4833	2020-11-05T00:00:00	16.39	16.9	16.23	16.79	363500
4834	2020-11-06T00:00:00	16.96	16.97	16.6	16.63	33500
4835	2020-11-09T00:00:00	16.51	16.89	16.34	16.36	185500
4836	2020-11-10T00:00:00	16.83	16.93	16.5	16.52	572500
4837	2020-11-11T00:00:00	16.5	16.88	16.45	16.75	81500
4838	2020-11-12T00:00:00	16.52	16.68	16.5	16.53	142500
4839	2020-11-13T00:00:00	16.55	16.79	16.12	16.28	154500
4840	2020-11-16T00:00:00	16.26	16.94	16.25	16.5	121000
4841	2020-11-17T00:00:00	16.5	16.65	16.5	16.56	31500
4842	2020-11-18T00:00:00	16.55	16.6	16.4	16.55	536000
4843	2020-11-19T00:00:00	16.6	17	16.5	16.99	9117000
4844	2020-11-20T00:00:00	17.2	17.2	16.51	16.73	269500
4845	2020-11-23T00:00:00	16.51	16.75	16.42	16.56	101000
4846	2020-11-24T00:00:00	16.88	16.9	16.6	16.7	173000
4847	2020-11-25T00:00:00	16.7	17.05	16.7	17	56500
4848	2020-11-26T00:00:00	17.1	17.15	16.9	17	143500
4849	2020-11-27T00:00:00	16.81	17.1	16.81	17	312000
4850	2020-11-30T00:00:00	16.95	17.09	16.7	16.99	1540500
4851	2020-12-01T00:00:00	17	17.4	17	17.31	3384000
4852	2020-12-02T00:00:00	17.31	17.4	17.18	17.26	37000
4853	2020-12-03T00:00:00	17.31	18	17.31	17.39	2998000
4854	2020-12-04T00:00:00	17.32	17.85	17.1	17.73	188500
4855	2020-12-07T00:00:00	17.51	17.77	17.4	17.5	612000
4856	2020-12-08T00:00:00	17.89	17.89	17.21	17.24	100000
4857	2020-12-09T00:00:00	17.57	17.57	17.19	17.21	664000
4858	2020-12-10T00:00:00	17.1	17.37	17.1	17.3	336500
4859	2020-12-11T00:00:00	17.53	17.53	17.16	17.2	260000
4860	2020-12-14T00:00:00	17.25	17.5	17.22	17.46	559500
4861	2020-12-15T00:00:00	17.5	17.55	17.25	17.5	341000
4862	2020-12-16T00:00:00	17.49	17.75	17.35	17.43	1059000
4863	2020-12-17T00:00:00	17.49	17.5	17.2	17.29	681500
4864	2020-12-18T00:00:00	17.49	17.6	17.2	17.29	2378000
4865	2020-12-21T00:00:00	17.44	17.7	17.23	17.26	1503500
4866	2020-12-22T00:00:00	17.4	17.4	17	17.01	314000
4867	2020-12-23T00:00:00	17.05	17.29	17.05	17.25	46500
4868	2020-12-24T00:00:00	17.5	17.5	17.28	17.35	153500
4869	2020-12-28T00:00:00	17.36	17.4	17.22	17.25	113500
4870	2020-12-29T00:00:00	17.26	17.45	17.01	17.23	6472000
4871	2020-12-30T00:00:00	17.3	17.5	17.3	17.45	139500
4872	2020-12-31T00:00:00	17.3	17.48	17.2	17.28	93000
4873	2021-01-01T00:00:00	17.8	17.8	17.4	17.44	291000
4874	2021-01-04T00:00:00	17.46	18.74	17.45	18.3	3521500
4875	2021-01-05T00:00:00	18.48	19.35	17.85	17.9	10075500
4876	2021-01-06T00:00:00	17.99	18.5	17.9	18	3329500
4877	2021-01-07T00:00:00	18.06	18.3	17.85	17.97	3351500
4878	2021-01-08T00:00:00	18.2	18.94	18.12	18.53	6200000
4879	2021-01-11T00:00:00	18.8	19.75	18.75	19.16	6646500
4880	2021-01-12T00:00:00	19	20.25	18.9	19	6381000
4881	2021-01-13T00:00:00	19.25	19.69	18.9	18.98	2866000
4882	2021-01-14T00:00:00	19.1	19.6	18.9	19.48	17901500
4883	2021-01-15T00:00:00	19.68	20.48	19.55	20.26	9884000
4884	2021-01-18T00:00:00	20.48	21.77	20.15	21.75	15356500
4885	2021-01-19T00:00:00	21.85	22.6	21.35	21.73	3489500
4886	2021-01-20T00:00:00	22	22	20.95	21.13	1326000
4887	2021-01-21T00:00:00	21.2	21.39	20.9	20.9	3910000
4888	2021-01-22T00:00:00	21	22.3	20.5	21.25	10609500
4889	2021-01-25T00:00:00	21.27	21.4	20.9	20.95	2493000
4890	2021-01-26T00:00:00	20.99	20.99	20.61	20.67	542000
4891	2021-01-27T00:00:00	20.99	21.34	20.75	20.94	5369000
4892	2021-01-28T00:00:00	21.1	21.1	20.5	20.85	1421000
4893	2021-01-29T00:00:00	20.66	20.9	20.25	20.44	1233500
4894	2021-02-01T00:00:00	20.79	20.79	20.11	20.23	1689500
4895	2021-02-02T00:00:00	20.23	20.75	20.11	20.24	5709500
4896	2021-02-03T00:00:00	20.25	20.4	20.01	20.1	908500
4897	2021-02-04T00:00:00	20.05	20.44	20.01	20.28	3569500
4898	2021-02-08T00:00:00	20.38	20.38	20.08	20.13	115500
4899	2021-02-09T00:00:00	20.02	20.2	19.8	19.89	607000
4900	2021-02-10T00:00:00	19.88	19.9	18.75	19.02	2434000
4901	2021-02-11T00:00:00	19.29	19.34	18	18.38	1267000
4902	2021-02-12T00:00:00	18.2	18.6	18.2	18.49	189500
4903	2021-02-15T00:00:00	18.14	19.25	18.14	18.85	875000
4904	2021-02-16T00:00:00	19	19.2	18.82	18.97	1892000
4905	2021-02-17T00:00:00	19.1	19.45	18.49	18.53	1279500
4906	2021-02-18T00:00:00	18.8	18.95	17.25	17.32	2998000
4907	2021-02-19T00:00:00	17.3	17.7	16.8	17.48	1572500
4908	2021-02-22T00:00:00	17.35	17.35	16.95	17.07	1310000
4909	2021-02-23T00:00:00	17.29	17.29	16.8	16.96	285000
4910	2021-02-24T00:00:00	17.22	17.22	16.75	16.79	656000
4911	2021-02-25T00:00:00	17.24	17.24	16.6	16.66	259000
4912	2021-02-26T00:00:00	16.69	16.98	16.25	16.29	934500
4913	2021-03-01T00:00:00	16.39	16.39	16	16.03	208000
4914	2021-03-02T00:00:00	16.59	16.59	16.1	16.3	1460500
4915	2021-03-03T00:00:00	16.69	16.75	16.06	16.35	392500
4916	2021-03-04T00:00:00	16.01	16.25	16.01	16.24	241500
4917	2021-03-05T00:00:00	16.46	16.8	16.01	16.75	2006500
4918	2021-03-08T00:00:00	16.99	17.1	16.75	16.87	2546500
4919	2021-03-09T00:00:00	16.61	16.84	16.2	16.63	335500
4920	2021-03-10T00:00:00	16.5	16.75	16.5	16.52	515500
4921	2021-03-11T00:00:00	16.49	17.17	16.32	16.42	397500
4922	2021-03-12T00:00:00	16.26	16.79	16.26	16.35	119000
4923	2021-03-15T00:00:00	16.35	16.99	16.35	16.85	584500
4924	2021-03-16T00:00:00	16.71	16.92	16.51	16.54	158000
4925	2021-03-17T00:00:00	16.5	17.4	16.5	17.34	2281000
4926	2021-03-18T00:00:00	17.6	17.6	16.66	16.88	372000
4927	2021-03-19T00:00:00	16.98	16.98	16.55	16.7	238500
4928	2021-03-22T00:00:00	16.7	16.7	16.5	16.6	240500
4929	2021-03-24T00:00:00	16.54	16.65	16.46	16.5	416000
4930	2021-03-25T00:00:00	16.53	16.79	16.53	16.68	306500
4931	2021-03-26T00:00:00	16.68	16.98	16.31	16.33	277500
4932	2021-03-29T00:00:00	16.22	16.24	15.8	15.95	298000
4933	2021-03-30T00:00:00	15.95	16.3	15.85	16.08	350000
4934	2021-03-31T00:00:00	16.55	16.55	16.1	16.18	207000
4935	2021-04-01T00:00:00	16.26	16.33	16.02	16.09	613500
4936	2021-04-02T00:00:00	15.76	16.19	15.75	16.02	137500
4937	2021-04-05T00:00:00	15.95	16.13	15.52	15.98	821000
4938	2021-04-06T00:00:00	16	16.02	15.8	15.98	200000
4939	2021-04-07T00:00:00	16.02	16.02	15.77	15.82	56500
4940	2021-04-08T00:00:00	15.99	16.11	15.94	16.03	219000
4941	2021-04-09T00:00:00	16.1	16.25	15.9	15.99	424500
4942	2021-04-12T00:00:00	16	16	15.81	15.83	136500
4943	2021-04-13T00:00:00	15.94	15.99	15.8	15.89	26500
4944	2021-04-14T00:00:00	15.85	16	15.81	15.98	194500
4945	2021-04-15T00:00:00	15.95	16.01	15.86	16	124000
4946	2021-04-16T00:00:00	16.05	16.1	15.86	15.89	47500
4947	2021-04-19T00:00:00	15.76	15.96	15.61	15.9	39500
4948	2021-04-20T00:00:00	15.99	16.68	15.62	15.95	184000
4949	2021-04-21T00:00:00	15.96	16.2	15.96	16.06	147500
4950	2021-04-22T00:00:00	16.01	16.35	15.95	16.06	175000
4951	2021-04-23T00:00:00	15.65	15.95	15.6	15.82	275000
4952	2021-04-26T00:00:00	16.39	16.39	15.76	15.9	131500
4953	2021-04-27T00:00:00	16	16	15.75	15.82	74000
4954	2021-04-28T00:00:00	15.83	15.96	15.81	15.88	9500
4955	2021-04-29T00:00:00	15.8	15.85	15.71	15.82	25000
4956	2021-04-30T00:00:00	15.8	16.25	15.25	15.67	242500
4957	2021-05-03T00:00:00	15.5	16.24	15.3	16.2	465000
4958	2021-05-04T00:00:00	16.19	16.4	15.55	16.29	167500
4959	2021-05-05T00:00:00	16.28	16.28	16	16.03	372000
4960	2021-05-06T00:00:00	16.3	16.3	16.01	16.17	540500
4961	2021-05-17T00:00:00	16.25	17.2	16.25	16.88	701500
4962	2021-05-18T00:00:00	16.5	17.4	16.5	16.95	1139000
4963	2021-05-19T00:00:00	16.51	17.5	16.51	17.04	336500
4964	2021-05-20T00:00:00	16.82	17.48	16.81	17.14	118000
4965	2021-05-21T00:00:00	17.19	17.5	17	17.43	77500
4966	2021-05-24T00:00:00	17.3	17.85	17	17.07	1462500
4967	2021-05-25T00:00:00	17.05	17.4	16.86	16.96	430500
4968	2021-05-26T00:00:00	16.72	17.25	16.72	17.1	787000
4969	2021-05-27T00:00:00	17.01	17.75	17.01	17.26	1062500
4970	2021-05-28T00:00:00	17.3	17.44	17.25	17.43	354500
4971	2021-05-31T00:00:00	17.6	17.8	17.31	17.5	251000
4972	2021-06-01T00:00:00	17.75	18.15	17.32	17.42	439500
4973	2021-06-02T00:00:00	17.26	17.85	17.25	17.46	1077000
4974	2021-06-03T00:00:00	17.26	17.56	17.25	17.54	67500
4975	2021-06-04T00:00:00	17.6	18	17.31	17.44	495000
4976	2021-06-07T00:00:00	17.26	17.55	17.26	17.39	113500
4977	2021-06-08T00:00:00	17.3	17.69	17	17.19	954000
4978	2021-06-09T00:00:00	17.21	17.22	17.04	17.1	70000
4979	2021-06-10T00:00:00	17.1	17.35	16.93	17.01	672500
4980	2021-06-11T00:00:00	17.01	17.19	16.9	16.91	516000
4981	2021-06-14T00:00:00	17	17.12	16.82	16.88	528500
4982	2021-06-15T00:00:00	16.88	17.29	16.75	17	780500
4983	2021-06-16T00:00:00	17.1	17.15	16.85	16.95	12000
4984	2021-06-17T00:00:00	16.95	17	16.75	16.95	77500
4985	2021-06-18T00:00:00	16.77	16.96	16.76	16.96	14500
4986	2021-06-21T00:00:00	16.9	17.1	16.83	16.99	1675000
4987	2021-06-22T00:00:00	17	17.15	17	17	424000
4988	2021-06-23T00:00:00	17	17.16	17	17.13	237000
4989	2021-06-24T00:00:00	17.02	17.15	17	17.02	3433000
4990	2021-06-25T00:00:00	17.01	17.05	16.9	16.92	67500
4991	2021-06-28T00:00:00	16.79	17.08	16.66	16.69	2694000
4992	2021-06-29T00:00:00	16.98	17.4	16.98	17.16	588000
4993	2021-06-30T00:00:00	17.39	17.39	16.95	16.97	27000
4994	2021-07-01T00:00:00	17	17.73	17	17.5	532500
4995	2021-07-02T00:00:00	17.6	17.95	17	17.37	835500
4996	2021-07-05T00:00:00	17.48	18.15	17.48	17.67	749000
4997	2021-07-06T00:00:00	17.66	17.66	17.4	17.5	316000
4998	2021-07-07T00:00:00	17.12	17.6	17.12	17.5	169000
4999	2021-07-08T00:00:00	17.7	17.8	17.32	17.45	112000
5000	2021-07-09T00:00:00	17.27	17.75	17.25	17.35	147500
5001	2021-07-12T00:00:00	17.26	17.9	17.25	17.55	90500
5002	2021-07-13T00:00:00	17.5	18	17.5	17.75	1242000
5003	2021-07-14T00:00:00	18.07	18.45	17.71	18.32	759000
5004	2021-07-15T00:00:00	18.45	18.77	18.01	18.24	501500
5005	2021-07-16T00:00:00	18.3	18.5	18	18.2	144000
5006	2021-07-19T00:00:00	18.29	18.35	18	18.25	155000
5007	2021-07-23T00:00:00	18.29	18.76	18.13	18.66	908500
5008	2021-07-26T00:00:00	18.77	19.6	18.77	19.16	1082500
5009	2021-07-27T00:00:00	19.5	20	19.34	19.71	1159000
5010	2021-07-28T00:00:00	19.3	19.5	19.1	19.15	115000
5011	2021-07-29T00:00:00	18.75	19.49	18.75	19.21	50000
5012	2021-07-30T00:00:00	19.3	19.35	18.8	18.8	73500
5013	2021-08-02T00:00:00	19.59	19.59	18.8	19.1	648000
5014	2021-08-03T00:00:00	19.2	19.8	19.15	19.21	745500
5015	2021-08-04T00:00:00	19.25	19.28	19.11	19.11	696500
5016	2021-08-05T00:00:00	19.24	19.65	19.05	19.14	12599500
5017	2021-08-06T00:00:00	19.48	19.89	19.3	19.73	5069500
5018	2021-08-09T00:00:00	19.7	20.39	19.5	19.69	7829500
5019	2021-08-10T00:00:00	19.68	19.9	19.35	19.5	3691000
5020	2021-08-11T00:00:00	19.4	19.6	18.8	18.94	1310500
5021	2021-08-12T00:00:00	18.81	19.25	18.25	18.5	1003500
5022	2021-08-13T00:00:00	18.6	18.7	18.35	18.6	65500
5023	2021-08-16T00:00:00	18.2	18.4	18	18.3	171500
5024	2021-08-17T00:00:00	18.63	18.75	18.4	18.55	435000
5025	2021-08-20T00:00:00	18.56	18.56	18.31	18.51	11500
5026	2021-08-23T00:00:00	18.5	19.35	18.5	19.15	434000
5027	2021-08-24T00:00:00	19.19	19.3	18.75	19.09	168000
5028	2021-08-25T00:00:00	18.71	18.8	18.51	18.59	135500
5029	2021-08-26T00:00:00	18.34	19.98	18.3	19.43	5270000
5030	2021-08-27T00:00:00	18.75	19.75	18.75	19.35	8772000
5031	2021-08-30T00:00:00	19.34	20.14	19.34	19.76	2863500
5032	2021-08-31T00:00:00	19.76	19.95	19.6	19.84	8285500
5033	2021-09-01T00:00:00	19.8	21	19.8	20.95	4014000
5034	2021-09-02T00:00:00	21	21.48	20.26	21.04	962500
5035	2021-09-03T00:00:00	21.1	21.2	20.6	20.79	566500
5036	2021-09-06T00:00:00	20.31	20.89	20.31	20.81	75000
5037	2021-09-07T00:00:00	21.48	21.48	20.8	21.09	390500
5038	2021-09-08T00:00:00	21.09	22.67	21.09	22.67	967000
5039	2021-09-09T00:00:00	24	24.37	23.99	24.37	1741000
5040	2021-09-10T00:00:00	25.99	25.99	24.75	25	2235500
5041	2021-09-13T00:00:00	24.5	25.3	24.5	24.76	3258500
5042	2021-09-14T00:00:00	24.7	24.7	23.75	24.38	919500
5043	2021-09-15T00:00:00	24.4	26	24.32	25.74	1173500
5044	2021-09-16T00:00:00	25.8	27.67	25.8	27.67	1724000
5045	2021-09-17T00:00:00	28.79	29.74	27.05	27.59	4175500
5046	2021-09-20T00:00:00	27.7	27.7	26.03	26.2	1701500
5047	2021-09-21T00:00:00	26.4	27.5	26.28	26.56	742000
5048	2021-09-22T00:00:00	26.49	27.05	25.5	26.98	3306000
5049	2021-09-23T00:00:00	26.99	27.25	25.8	26.01	1274500
5050	2021-09-24T00:00:00	25.75	26.5	25	25.58	1686000
5051	2021-09-27T00:00:00	25.8	26.15	25.5	26.14	480000
5052	2021-09-28T00:00:00	26.15	26.88	26.15	26.5	1217500
5053	2021-09-29T00:00:00	26.3	26.6	25.25	25.9	175500
5054	2021-09-30T00:00:00	25.9	26.5	25.76	26.32	384000
5055	2021-10-01T00:00:00	26	27.45	26	26.96	2410500
5056	2021-10-04T00:00:00	26.97	27	26.25	26.92	598500
5057	2021-10-05T00:00:00	26.5	27.51	26.35	26.56	695500
5058	2021-10-06T00:00:00	26.31	26.45	25.6	26.05	985500
5059	2021-10-07T00:00:00	26.01	26.95	26	26.43	108500
5060	2021-10-08T00:00:00	26.05	26.5	26	26.39	62000
5061	2021-10-11T00:00:00	26.49	26.5	25.5	25.82	141000
5062	2021-10-12T00:00:00	25.5	26.6	25.02	26.5	941500
5063	2021-10-13T00:00:00	26.5	28.2	26	27.03	11617000
5064	2021-10-14T00:00:00	27.18	27.98	27.01	27.31	266500
5065	2021-10-15T00:00:00	27.25	27.3	26.2	26.5	858500
5066	2021-10-18T00:00:00	26.8	27.25	26.06	26.61	966500
5067	2021-10-20T00:00:00	26.55	27.15	26.55	26.94	1675500
5068	2021-10-21T00:00:00	26.89	28	26.62	27.12	1602500
5069	2021-10-22T00:00:00	27.13	27.15	26.25	26.82	373000
5070	2021-10-25T00:00:00	26.5	26.82	26	26.36	422500
5071	2021-10-26T00:00:00	25.56	26.85	25.56	26.65	134000
5072	2021-10-27T00:00:00	26.85	27	26.66	26.92	82000
5073	2021-10-28T00:00:00	26.89	27.75	26.61	27.38	361000
5074	2021-10-29T00:00:00	27.99	28.31	27	28.21	676500
5075	2021-11-01T00:00:00	28.4	28.5	27.76	28.49	577500
5076	2021-11-02T00:00:00	28.49	29.15	28.2	28.66	2439500
5077	2021-11-03T00:00:00	28.35	28.9	27.61	27.93	817000
5078	2021-11-04T00:00:00	27.52	28.89	27.52	28.5	1100500
5079	2021-11-05T00:00:00	28.5	28.5	27.45	27.55	523000
5080	2021-11-08T00:00:00	27.84	27.84	27.25	27.35	487000
5081	2021-11-09T00:00:00	27.64	27.75	26.76	27.02	1180000
5082	2021-11-10T00:00:00	27	27.39	26.37	26.5	1139000
5083	2021-11-11T00:00:00	27.28	27.28	25.75	25.86	816000
5084	2021-11-12T00:00:00	25.81	25.9	25	25.36	728000
5085	2021-11-15T00:00:00	24.75	25.51	24.25	25.35	211000
5086	2021-11-16T00:00:00	25.5	26.4	25.16	25.8	705500
5087	2021-11-17T00:00:00	25.7	26.7	25.7	26.01	1103000
5088	2021-11-18T00:00:00	26	26	25.3	25.67	434500
5089	2021-11-19T00:00:00	25.93	26.5	25.63	26.2	1204500
5090	2021-11-22T00:00:00	26.76	27.7	25.3	25.93	1942000
5091	2021-11-23T00:00:00	25.93	25.95	24.56	25.33	987000
5092	2021-11-24T00:00:00	25.4	25.4	24.5	24.64	772000
5093	2021-11-25T00:00:00	24.64	24.65	24.1	24.39	1136500
5094	2021-11-26T00:00:00	24.11	24.56	24	24.06	973500
5095	2021-11-29T00:00:00	23.76	25.73	23.76	25.15	1238500
5096	2021-11-30T00:00:00	26.16	26.16	24.3	24.56	923500
5097	2021-12-01T00:00:00	24.99	24.99	24	24.3	867500
5098	2021-12-02T00:00:00	24.72	24.72	22.48	22.87	1202500
5099	2021-12-03T00:00:00	22.99	23.6	22.5	23.24	1651000
5100	2021-12-06T00:00:00	23.2	23.8	23.03	23.68	210500
5101	2021-12-07T00:00:00	24.1	25.45	23.75	25.02	1265500
5102	2021-12-08T00:00:00	25.5	25.55	24.75	24.97	437500
5103	2021-12-09T00:00:00	25	25	24.01	24.25	684000
5104	2021-12-10T00:00:00	23.9	24	23.5	23.7	155500
5105	2021-12-13T00:00:00	23.7	24.1	23.13	23.25	80000
5106	2021-12-14T00:00:00	23.5	23.95	23.25	23.75	206500
5107	2021-12-15T00:00:00	24	24.9	24	24.15	497500
5108	2021-12-16T00:00:00	24.01	24.25	23.51	23.69	94000
5109	2021-12-17T00:00:00	24	24.24	23	24.03	249500
5110	2021-12-20T00:00:00	23.75	24.25	23.75	23.79	211500
5111	2021-12-21T00:00:00	24	24	23.5	23.63	100000
5112	2021-12-22T00:00:00	23.25	24.29	23.25	23.73	306500
5113	2021-12-23T00:00:00	24.13	24.25	23.6	23.67	138500
5114	2021-12-24T00:00:00	23.95	23.99	23.5	23.68	42000
5115	2021-12-27T00:00:00	23.89	23.89	22.8	22.9	616500
5116	2021-12-28T00:00:00	23	23.65	22.8	23.11	609500
5117	2021-12-29T00:00:00	23.35	23.3	22.6	22.67	354500
5118	2021-12-30T00:00:00	22.9	23.28	22.4	23	2156500
5119	2021-12-31T00:00:00	23.1	23.47	22.65	23	69500
5120	2022-01-03T00:00:00	23.49	23.7	23.19	23.61	126500
5121	2022-01-04T00:00:00	23.42	24.25	23.42	24.05	1021500
5122	2022-01-05T00:00:00	24.24	24.25	23.82	24	392000
5123	2022-01-06T00:00:00	23.99	23.99	23.76	23.77	8000
5124	2022-01-07T00:00:00	23.5	24.24	23.5	24	518000
5125	2022-01-10T00:00:00	24.3	25.8	24.3	25.8	2010000
5126	2022-01-11T00:00:00	26.65	27.1	26.02	26.75	2702500
5127	2022-01-12T00:00:00	26.75	27.45	26.4	26.52	2562000
5128	2022-01-13T00:00:00	26.5	26.9	26.05	26.43	608500
5129	2022-01-14T00:00:00	26.2	26.89	26.2	26.52	171000
5130	2022-01-17T00:00:00	25.81	27.25	25.81	26.66	1571500
5131	2022-01-18T00:00:00	26.99	26.99	26.6	26.75	480000
5132	2022-01-19T00:00:00	26.8	26.8	26.4	26.53	58000
5133	2022-01-20T00:00:00	26.99	26.75	25.6	26.1	381000
5134	2022-01-21T00:00:00	26.5	26.5	26.01	26.13	985500
5135	2022-01-24T00:00:00	26.2	26.2	26	26.2	58500
5136	2022-01-25T00:00:00	26	26.5	25.7	25.84	1146000
5137	2022-01-26T00:00:00	26.5	26.5	25.71	25.85	638000
5138	2022-01-27T00:00:00	26.1	26.1	25.5	25.7	263500
5139	2022-01-28T00:00:00	25.7	27	25.56	26.56	3993500
5140	2022-01-31T00:00:00	26.99	27	26.56	26.8	1316000
5141	2022-02-01T00:00:00	26.9	27.3	26.65	27.11	1177000
5142	2022-02-02T00:00:00	27.27	28.19	27.25	27.97	1966000
5143	2022-02-03T00:00:00	28.4	28.4	27.3	27.92	1256000
5144	2022-02-04T00:00:00	27.92	28	27.4	27.6	88000
5145	2022-02-07T00:00:00	27.6	27.89	27	27.04	508000
5146	2022-02-08T00:00:00	26.78	26.99	26.5	26.58	242500
5147	2022-02-09T00:00:00	26.62	27.05	26.3	26.47	525000
5148	2022-02-10T00:00:00	26.61	26.97	26	26.04	361500
5149	2022-02-11T00:00:00	26	26.9	26	26.5	999500
5150	2022-02-14T00:00:00	26.71	26.8	26.3	26.5	327500
5151	2022-02-15T00:00:00	26.5	27	26.5	26.9	3967500
5152	2022-02-16T00:00:00	27.05	27.29	26.8	27	10139000
5153	2022-02-17T00:00:00	26.98	27	26.26	26.52	211500
5154	2022-02-18T00:00:00	26.36	26.85	26.1	26.44	181000
5155	2022-02-21T00:00:00	26.01	26.74	26	26.26	56000
5156	2022-02-22T00:00:00	25.51	26.9	25	26.21	764500
5157	2022-02-23T00:00:00	26.11	26.5	25.61	25.9	1145500
5158	2022-02-24T00:00:00	25.51	26.1	24.76	25	1092000
5159	2022-02-25T00:00:00	24.87	25.57	24.8	25	716500
5160	2022-02-28T00:00:00	25	25	24.9	24.98	567000
5161	2022-03-01T00:00:00	24.9	25.27	24.9	25.22	190500
5162	2022-03-02T00:00:00	24.75	25.5	24.75	25.27	323000
5163	2022-03-03T00:00:00	25.49	25.85	25.2	25.5	112500
5164	2022-03-04T00:00:00	25.45	25.5	25	25.07	39000
5165	2022-03-07T00:00:00	24.75	25	24.24	24.85	210500
5166	2022-03-08T00:00:00	25	25.1	25	25	76000
5167	2022-03-09T00:00:00	24.51	25.2	24.51	25	28500
5168	2022-03-10T00:00:00	25.2	26.35	25.1	25.8	496500
5169	2022-03-11T00:00:00	25.3	26	25.21	25.67	195000
5170	2022-03-14T00:00:00	25.6	25.9	25.2	25.6	147000
5171	2022-03-15T00:00:00	25.5	25.98	25.5	25.5	83500
5172	2022-03-16T00:00:00	25.75	26.14	25.6	26.02	582500
5173	2022-03-17T00:00:00	25.9	25.9	25.7	25.85	14000
5174	2022-03-18T00:00:00	25.55	25.55	24.84	25	145000
5175	2022-03-21T00:00:00	24.8	25	24.75	24.82	66500
5176	2022-03-22T00:00:00	24.85	25	24.65	24.75	80500
5177	2022-03-24T00:00:00	24.75	25.75	24.5	25.09	357000
5178	2022-03-25T00:00:00	25.35	25.75	24.9	25.01	1089000
5179	2022-03-28T00:00:00	25.4	25.5	24.9	25.46	446500
5180	2022-03-29T00:00:00	25.45	25.7	25.25	25.65	357000
5181	2022-03-30T00:00:00	25.05	26.16	25.05	26	1223000
5182	2022-03-31T00:00:00	26.4	26.45	25.62	26.32	235000
5183	2022-04-01T00:00:00	26.3	27	26.3	26.82	315500
5184	2022-04-04T00:00:00	26	26.48	25.45	25.54	219000
5185	2022-04-05T00:00:00	26	27	25.99	26.23	453000
5186	2022-04-06T00:00:00	25.7	26.5	25.7	26.5	148000
5187	2022-04-07T00:00:00	26.5	26.79	26.35	26.76	13500
5188	2022-04-08T00:00:00	27.5	27.9	26.9	27.73	621000
5189	2022-04-11T00:00:00	28.5	28.69	28.1	28.38	345500
5190	2022-04-12T00:00:00	28.2	28.74	27.51	27.87	457000
5191	2022-04-13T00:00:00	28.19	29	27.52	27.76	434000
5192	2022-04-14T00:00:00	27.4	28	27.25	27.8	205500
5193	2022-04-15T00:00:00	27.51	27.99	26.4	26.57	1128500
5194	2022-04-18T00:00:00	27.25	27.25	25.99	26.02	202000
5195	2022-04-19T00:00:00	25.95	26.4	25.9	26	267000
5196	2022-04-20T00:00:00	25.81	26.25	25.6	26.25	138500
5197	2022-04-21T00:00:00	26.1	26.25	25.5	25.99	22000
5198	2022-04-22T00:00:00	25.6	26	25.5	25.55	55000
5199	2022-04-25T00:00:00	26	26.4	25.6	25.89	277500
5200	2022-04-26T00:00:00	25.5	26	25.25	26	79500
5201	2022-04-27T00:00:00	25.95	26	25.5	25.77	72000
5202	2022-04-28T00:00:00	25.4	25.6	24.8	25.14	826500
5203	2022-05-06T00:00:00	25.2	25.2	24.75	24.8	91000
5204	2022-05-09T00:00:00	24.8	24.8	22.94	22.94	804500
5205	2022-05-10T00:00:00	23.02	23.5	22.85	23.24	699500
5206	2022-05-11T00:00:00	23.24	23.3	21.65	22.24	748000
5207	2022-05-12T00:00:00	22.1	22.8	21.75	22.46	1720000
5208	2022-05-13T00:00:00	22.6	24.14	22.5	23.73	349500
5209	2022-05-16T00:00:00	23	23.9	22.99	23.3	271500
5210	2022-05-17T00:00:00	23.7	24	23.36	23.6	95000
5211	2022-05-18T00:00:00	23.6	23.99	23.52	23.62	272500
5212	2022-05-19T00:00:00	24	24.2	23.45	23.75	1053500
5213	2022-05-20T00:00:00	23.99	24.25	23.65	24.07	179000
5214	2022-05-23T00:00:00	24	24	23.65	23.7	139000
5215	2022-05-24T00:00:00	24	24.2	23	23.05	177000
5216	2022-05-25T00:00:00	22.9	23.75	22.03	23	893500
5217	2022-05-26T00:00:00	23.05	23.5	22.89	23.25	962000
5218	2022-05-27T00:00:00	23.7	24	23.2	23.45	702000
5219	2022-05-30T00:00:00	23.23	23.74	23.1	23.28	238000
5220	2022-05-31T00:00:00	23.44	23.85	23.28	23.52	165000
5221	2022-06-01T00:00:00	23.75	23.75	23.21	23.4	210000
5222	2022-06-02T00:00:00	23.15	23.45	22.8	23.18	113500
5223	2022-06-03T00:00:00	23	23.02	21.85	22.03	513500
5224	2022-06-06T00:00:00	22	22.1	21.8	21.88	139000
5225	2022-06-07T00:00:00	22.24	22.39	21.5	21.82	156000
5226	2022-06-08T00:00:00	21.9	22.1	21.62	21.7	567000
5227	2022-06-09T00:00:00	21.5	22	21.35	21.69	227000
5228	2022-06-10T00:00:00	21.7	22	21.7	22	18500
5229	2022-06-13T00:00:00	21.3	21.9	20.35	20.41	391000
5230	2022-06-14T00:00:00	20.41	21.49	19.95	21.05	308500
5231	2022-06-15T00:00:00	21.2	21.75	20.07	20.95	80500
5232	2022-06-16T00:00:00	20.99	21.88	20.99	21.34	43500
5233	2022-06-17T00:00:00	21.5	22	21.5	21.87	184500
5234	2022-06-20T00:00:00	21.75	21.93	21.27	21.56	70000
5235	2022-06-21T00:00:00	22.24	22.5	21.05	22.17	1037000
5236	2022-06-22T00:00:00	22.7	22.85	21.75	22.5	1454500
5237	2022-06-23T00:00:00	22.99	23.15	22.5	22.8	603500
5238	2022-06-24T00:00:00	22.98	23	21.09	21.98	730000
5239	2022-06-27T00:00:00	22.29	23	22.15	22.77	685000
5240	2022-06-28T00:00:00	22.94	23.23	22.5	22.78	684000
5241	2022-06-29T00:00:00	22.53	23.5	21.8	22.52	556500
5242	2022-06-30T00:00:00	22.7	23.45	22.6	23.06	638500
5243	2022-07-01T00:00:00	23.24	24	23.24	23.48	192500
5244	2022-07-04T00:00:00	23.87	24.8	23.12	23.99	964000
5245	2022-07-05T00:00:00	24	24.8	23.7	24.31	1631500
5246	2022-07-06T00:00:00	24.79	25.15	24	24.08	952500
5247	2022-07-07T00:00:00	24.29	24.55	23.8	23.84	465000
5248	2022-07-13T00:00:00	23.75	24.5	23.6	24.16	772000
5249	2022-07-14T00:00:00	24.05	24.7	23.98	24.09	637500
5250	2022-07-15T00:00:00	24.34	24.98	24.3	24.62	1665000
5251	2022-07-18T00:00:00	24.9	24.9	23.99	24.19	290000
5252	2022-07-19T00:00:00	24.43	25.25	23.25	24	648500
5253	2022-07-20T00:00:00	24.02	24.2	23.45	23.9	176000
5254	2022-07-21T00:00:00	23.99	23.99	23.01	23.82	831500
5255	2022-07-22T00:00:00	23.75	25	23.55	24.06	1060500
5256	2022-07-25T00:00:00	23.8	24.4	23.8	24.22	176500
5257	2022-07-26T00:00:00	24.45	24.99	24.3	24.61	2955500
5258	2022-07-27T00:00:00	24.35	24.96	24.33	24.88	593000
5259	2022-07-28T00:00:00	24.97	25.9	24.81	25.5	2686500
5260	2022-07-29T00:00:00	25.6	26.49	25.6	26.47	1692500
5261	2022-08-01T00:00:00	26.45	26.57	25.85	25.91	75000
5262	2022-08-02T00:00:00	25.8	26.2	25.01	25.4	1387000
5263	2022-08-03T00:00:00	25.94	26.48	25.52	25.75	328000
5264	2022-08-04T00:00:00	25.95	26.1	25.16	25.5	184500
5265	2022-08-05T00:00:00	25.31	25.9	25.25	25.47	206500
5266	2022-08-10T00:00:00	26	26	25.35	25.38	419500
5267	2022-08-11T00:00:00	25.8	25.89	25.06	25.15	241500
5268	2022-08-12T00:00:00	25.11	25.95	25	25.24	510500
5269	2022-08-15T00:00:00	25.59	25.95	25.2	25.31	335000
5270	2022-08-16T00:00:00	25.44	25.6	25.16	25.25	171000
5271	2022-08-17T00:00:00	25.25	25.4	25.01	25.26	87000
5272	2022-08-18T00:00:00	25.27	25.35	24.5	24.61	314000
5273	2022-08-19T00:00:00	24.79	24.9	24.5	24.85	29500
5274	2022-08-22T00:00:00	24.46	24.9	24.46	24.61	136000
5275	2022-08-23T00:00:00	24.68	24.9	24.09	24.71	1603000
5276	2022-08-24T00:00:00	24.99	25.4	24.99	25.15	413500
5277	2022-08-25T00:00:00	25.48	25.48	24.57	24.97	284500
5278	2022-08-26T00:00:00	24.97	25.25	24.51	25.19	176000
5279	2022-08-29T00:00:00	25.19	25.19	24.32	24.77	194000
5280	2022-08-30T00:00:00	25	25.9	24.75	24.81	872500
5281	2022-08-31T00:00:00	25	26.67	25	26.67	4579500
5282	2022-09-01T00:00:00	26.8	28.34	26.67	26.82	3033000
5283	2022-09-02T00:00:00	26.85	28.83	26.85	28.4	5779500
5284	2022-09-05T00:00:00	28.6	29	27.7	27.79	1010000
5285	2022-09-06T00:00:00	27.83	27.83	27.25	27.49	388000
5286	2022-09-07T00:00:00	27.37	27.5	27	27.11	132500
5287	2022-09-08T00:00:00	28.35	28.35	26.9	26.98	568000
5288	2022-09-09T00:00:00	26.75	27	26.6	26.76	347000
5289	2022-09-12T00:00:00	26.7	27.48	26.5	27.02	916000
5290	2022-09-13T00:00:00	27.11	27.5	27.06	27.23	496500
5291	2022-09-14T00:00:00	27.23	28	26.76	26.97	409500
5292	2022-09-15T00:00:00	27	27.94	27	27.48	11227500
5293	2022-09-16T00:00:00	27.04	27.65	26.86	27.37	1671000
5294	2022-09-19T00:00:00	27.04	27.35	27.04	27.18	31500
5295	2022-09-20T00:00:00	27	27.24	26.86	27.06	68500
5296	2022-09-21T00:00:00	27.06	27.06	26.1	26.22	837000
5297	2022-09-22T00:00:00	26.08	26.95	25.8	26.46	3001000
5298	2022-09-23T00:00:00	26.5	26.5	26.01	26.1	44000
5299	2022-09-26T00:00:00	26.6	26.6	26.01	26.21	339000
5300	2022-09-27T00:00:00	26.3	26.86	26.3	26.6	128500
5301	2022-09-28T00:00:00	26.8	27.25	26.5	26.56	441000
5302	2022-09-29T00:00:00	26.49	26.9	26.19	26.5	277500
5303	2022-09-30T00:00:00	26.74	26.8	26	26.33	228500
5304	2022-10-03T00:00:00	26.25	27.25	26	26.04	360500
5305	2022-10-04T00:00:00	26.05	26.48	25.83	26.31	246500
5306	2022-10-05T00:00:00	26.99	27.08	26.2	26.67	219500
5307	2022-10-06T00:00:00	26.95	27.44	26.54	26.75	192000
5308	2022-10-07T00:00:00	27.24	27.24	26.4	26.83	513500
5309	2022-10-10T00:00:00	26.37	27.24	26.35	26.81	132500
5310	2022-10-11T00:00:00	26.55	26.81	26.4	26.63	174500
5311	2022-10-12T00:00:00	26.25	26.71	25.98	26.5	347500
5312	2022-10-13T00:00:00	26.01	26.45	25.92	26	308500
5313	2022-10-14T00:00:00	25.92	26.15	25.8	25.98	52500
5314	2022-10-17T00:00:00	25.62	25.98	25.35	25.46	591500
5315	2022-10-18T00:00:00	25.6	25.83	25.46	25.76	126500
5316	2022-10-19T00:00:00	25.79	27.3	25.79	26.74	1015500
5317	2022-10-20T00:00:00	26.98	27.8	26.3	27.27	759000
5318	2022-10-21T00:00:00	27.89	27.95	26.5	26.97	399500
5319	2022-10-24T00:00:00	27.27	27.27	26.7	26.9	24000
5320	2022-10-25T00:00:00	27.25	27.99	26	26.33	352500
5321	2022-10-26T00:00:00	26	26.2	25.5	25.76	216500
5322	2022-10-27T00:00:00	25.7	27.69	25.39	27.69	4531000
5323	2022-10-28T00:00:00	29.76	29.76	29.12	29.76	6359500
5324	2022-10-31T00:00:00	30.49	30.49	29.01	29.83	1189000
5325	2022-11-01T00:00:00	29.99	30.01	29.35	29.57	2294500
5326	2022-11-02T00:00:00	29.7	30	29.5	29.95	3210000
5327	2022-11-03T00:00:00	30	31.25	29.83	30.93	7778000
5328	2022-11-04T00:00:00	30.55	31.6	30.55	31.04	7204500
5329	2022-11-07T00:00:00	31.49	31.94	31.16	31.54	8724803
5330	2022-11-08T00:00:00	26.99	27.99	26.04	27.52	8138721
5331	2022-11-10T00:00:00	27.6	29.25	27.6	29.08	6482353
5332	2022-11-11T00:00:00	29.2	29.89	27.5	28.26	3382330
5333	2022-11-14T00:00:00	27.65	28.75	27.65	28.29	667339