_id	Date	Open	High	Low	Close	Volume
1	2001-01-01T00:00:00	15	15	14.8	14.85	228500
2	2001-01-02T00:00:00	14.85	15.5	15	15	633500
3	2001-01-03T00:00:00	15	15.35	14.9	15.2	457000
4	2001-01-04T00:00:00	15.2	15.3	15.05	15.1	344500
5	2001-01-05T00:00:00	15.1	15.15	14.85	14.95	339500
6	2001-01-08T00:00:00	14.95	15.05	14.8	14.8	254000
7	2001-01-09T00:00:00	14.8	14.85	14.55	14.75	240000
8	2001-01-10T00:00:00	14.75	14.75	14.5	14.7	216500
9	2001-01-11T00:00:00	14.7	14.6	14.4	14.4	94500
10	2001-01-12T00:00:00	14.4	14.4	14.15	14.25	178000
11	2001-01-15T00:00:00	14.25	14.3	13.85	13.85	167500
12	2001-01-16T00:00:00	13.85	14.2	13.9	14	230000
13	2001-01-17T00:00:00	14	14	13.8	14	166000
14	2001-01-18T00:00:00	14	14.2	13.8	13.85	197500
15	2001-01-19T00:00:00	13.85	13.75	13.3	13.45	488500
16	2001-01-22T00:00:00	13.45	13.85	13.55	13.65	326000
17	2001-01-23T00:00:00	13.65	13.75	13.55	13.75	371000
18	2001-01-24T00:00:00	13.75	13.8	13.65	13.75	99000
19	2001-01-25T00:00:00	13.75	13.75	13.65	13.7	141500
20	2001-01-26T00:00:00	13.7	13.85	13.6	13.75	220000
21	2001-01-29T00:00:00	13.75	13.85	13.65	13.7	133000
22	2001-01-30T00:00:00	13.7	14	13.7	14	178000
23	2001-01-31T00:00:00	14	15.15	14	15.1	1794000
24	2001-02-01T00:00:00	15.1	15.25	14.75	14.8	799500
25	2001-02-02T00:00:00	14.8	15.25	14.8	15.1	1052000
26	2001-02-06T00:00:00	15.1	15.4	15.15	15.2	730000
27	2001-02-07T00:00:00	15.2	15.55	15.2	15.5	1189500
28	2001-02-08T00:00:00	15.5	15.65	15.4	15.5	1379000
29	2001-02-09T00:00:00	15.5	15.85	15.45	15.85	1526000
30	2001-02-12T00:00:00	15.85	16.45	15.55	15.65	5954500
31	2001-02-13T00:00:00	15.65	15.75	15.25	15.3	1164500
32	2001-02-14T00:00:00	15.3	15.4	15.25	15.4	1164000
33	2001-02-15T00:00:00	15.4	15.6	15.3	15.3	566000
34	2001-02-16T00:00:00	15.3	15.45	15.15	15.25	512000
35	2001-02-19T00:00:00	15.25	15.35	15.15	15.3	158000
36	2001-02-20T00:00:00	15.3	15.3	15	15	256000
37	2001-02-21T00:00:00	15	15.25	14.95	15.1	351000
38	2001-02-22T00:00:00	15.1	15.15	15	15.05	249500
39	2001-02-23T00:00:00	15.05	15.1	14.75	14.85	390000
40	2001-02-26T00:00:00	14.85	14.75	14.5	14.65	137500
41	2001-02-27T00:00:00	14.65	14.75	14.55	14.75	86500
42	2001-02-28T00:00:00	14.75	14.7	14.5	14.55	147000
43	2001-03-01T00:00:00	14.55	14.75	14.5	14.7	134000
44	2001-03-02T00:00:00	14.7	14.75	14.6	14.65	123500
45	2001-03-09T00:00:00	14.65	14.7	14.5	14.5	74000
46	2001-03-12T00:00:00	14.5	14.55	14.45	14.45	79500
47	2001-03-13T00:00:00	14.45	14.5	14.25	14.45	116000
48	2001-03-14T00:00:00	14.45	14.65	14.5	14.6	182500
49	2001-03-15T00:00:00	14.6	14.5	14.3	14.35	53500
50	2001-03-16T00:00:00	14.35	14.5	14.35	14.5	48500
51	2001-03-19T00:00:00	12.38	12.65	12.38	12.4	78500
52	2001-03-20T00:00:00	12.4	12.5	11.5	12	153000
53	2001-03-21T00:00:00	12	12	11.75	11.85	58000
54	2001-03-22T00:00:00	11.85	11.8	11	11.6	141500
55	2001-03-26T00:00:00	11.6	11.65	11.35	11.55	37000
56	2001-03-27T00:00:00	11.55	11.6	11.4	11.6	81500
57	2001-03-28T00:00:00	11.6	11.7	11.4	11.45	64500
58	2001-03-29T00:00:00	11.45	11.5	11.35	11.4	60500
59	2001-03-30T00:00:00	11.4	11.6	11.3	11.3	67000
60	2001-04-02T00:00:00	11.3	11.55	11.4	11.55	38500
61	2001-04-03T00:00:00	11.55	11.9	11.5	11.6	220500
62	2001-04-06T00:00:00	11.6	12.2	11.65	11.85	200500
63	2001-04-09T00:00:00	11.85	12.1	11.8	11.9	143000
64	2001-04-10T00:00:00	11.9	12	11.9	11.95	171500
65	2001-04-11T00:00:00	11.95	12.15	11.95	12	131000
66	2001-04-12T00:00:00	12	12.15	11.95	12.1	158000
67	2001-04-13T00:00:00	12.1	12.3	12	12.25	247000
68	2001-04-16T00:00:00	12.25	12.6	12.25	12.3	365500
69	2001-04-17T00:00:00	12.3	12.4	12.15	12.3	140500
70	2001-04-18T00:00:00	12.3	12.6	12.3	12.5	247000
71	2001-04-19T00:00:00	12.5	12.6	12.25	12.3	212500
72	2001-04-20T00:00:00	12.3	12.5	12.3	12.4	171000
73	2001-04-23T00:00:00	12.4	12.55	12.35	12.45	78000
74	2001-04-24T00:00:00	12.45	12.45	12.25	12.25	70500
75	2001-04-25T00:00:00	12.25	12.35	12.2	12.25	79000
76	2001-04-26T00:00:00	12.25	12.65	12.25	12.55	490500
77	2001-04-27T00:00:00	12.55	12.75	12.4	12.4	209000
78	2001-04-30T00:00:00	12.4	12.5	12.4	12.45	52000
79	2001-05-02T00:00:00	12.45	12.6	12.35	12.5	165000
80	2001-05-03T00:00:00	12.5	12.6	12.45	12.55	187000
81	2001-05-04T00:00:00	12.55	12.55	12.4	12.55	70000
82	2001-05-07T00:00:00	12.55	12.55	12.5	12.55	32000
83	2001-05-08T00:00:00	12.55	12.6	12.4	12.4	77000
84	2001-05-09T00:00:00	12.4	12.45	12.25	12.25	69500
85	2001-05-10T00:00:00	12.25	12.35	12.1	12.2	89500
86	2001-05-11T00:00:00	12.2	12.4	12.2	12.4	88500
87	2001-05-14T00:00:00	12.4	12.4	12.1	12.25	88500
88	2001-05-15T00:00:00	12.25	12.3	12.2	12.25	55500
89	2001-05-16T00:00:00	12.25	12.5	12.25	12.35	158000
90	2001-05-17T00:00:00	12.35	12.4	12.25	12.25	44500
91	2001-05-18T00:00:00	12.25	12.4	12.25	12.35	53000
92	2001-05-21T00:00:00	12.35	12.5	12.35	12.5	69000
93	2001-05-22T00:00:00	12.5	12.45	12.4	12.4	50000
94	2001-05-23T00:00:00	12.4	12.4	12.3	12.3	63000
95	2001-05-24T00:00:00	12.3	12.5	12.3	12.5	65500
96	2001-05-25T00:00:00	12.5	12.45	12.35	12.4	60000
97	2001-05-28T00:00:00	12.4	12.55	12.45	12.5	38500
98	2001-05-29T00:00:00	12.5	12.6	12.55	12.55	71000
99	2001-05-30T00:00:00	12.55	13.2	12.55	13.05	570500
100	2001-05-31T00:00:00	13.05	13.05	12.85	13	130500
101	2001-06-01T00:00:00	13	13.25	12.85	13.1	343500
102	2001-06-04T00:00:00	13.1	14	13.2	13.7	1177500
103	2001-06-06T00:00:00	13.7	13.8	13.1	13.1	349500
104	2001-06-07T00:00:00	13.1	13.35	13.05	13.15	200000
105	2001-06-08T00:00:00	13.15	13.15	13	13.1	219000
106	2001-06-11T00:00:00	13.1	13.45	13.2	13.35	135000
107	2001-06-12T00:00:00	13.35	13.5	13.3	13.35	84000
108	2001-06-13T00:00:00	13.35	13.7	13.3	13.6	198500
109	2001-06-14T00:00:00	13.6	14.05	13.55	13.9	1402000
110	2001-06-15T00:00:00	13.9	14	13.8	13.9	215000
111	2001-06-18T00:00:00	13.9	14.15	13.85	13.9	642500
112	2001-06-19T00:00:00	13.9	14	13.4	13.55	623000
113	2001-06-20T00:00:00	13.55	13.9	13.5	13.7	217500
114	2001-06-21T00:00:00	13.7	13.75	13.3	13.55	283000
115	2001-06-22T00:00:00	13.55	13.4	13.25	13.3	108500
116	2001-06-25T00:00:00	13.3	13.5	13.2	13.3	54500
117	2001-06-26T00:00:00	13.3	13.5	13.05	13.2	322500
118	2001-06-27T00:00:00	13.2	13.25	13.1	13.2	45500
119	2001-06-28T00:00:00	13.2	13.25	13.15	13.15	52000
120	2001-06-29T00:00:00	13.15	13.15	12.9	12.9	141000
121	2001-07-03T00:00:00	12.9	13	12.85	12.85	80000
122	2001-07-04T00:00:00	12.85	13.05	12.75	12.8	241500
123	2001-07-05T00:00:00	12.8	12.9	12.65	12.7	58500
124	2001-07-06T00:00:00	12.7	12.65	12.4	12.5	129000
125	2001-07-09T00:00:00	12.5	12.7	12.5	12.5	44000
126	2001-07-10T00:00:00	12.5	12.6	12.45	12.55	64500
127	2001-07-11T00:00:00	12.55	12.65	12.45	12.55	70000
128	2001-07-12T00:00:00	12.55	12.75	12.5	12.7	133000
129	2001-07-13T00:00:00	12.7	12.75	12.55	12.6	89500
130	2001-07-16T00:00:00	12.6	12.8	12.75	12.75	52500
131	2001-07-17T00:00:00	12.75	12.6	12.45	12.5	60500
132	2001-07-18T00:00:00	12.5	12.55	12.4	12.4	74500
133	2001-07-19T00:00:00	12.4	12.5	12.35	12.4	81000
134	2001-07-20T00:00:00	12.4	12.4	11.9	11.95	297000
135	2001-07-23T00:00:00	11.95	12.05	11.85	11.9	171000
136	2001-07-24T00:00:00	11.9	12.05	11.9	12	338000
137	2001-07-25T00:00:00	12	12.05	11.75	11.75	231000
138	2001-07-26T00:00:00	11.75	11.85	11.7	11.75	152000
139	2001-07-27T00:00:00	11.75	11.85	11.65	11.8	98000
140	2001-07-30T00:00:00	11.8	11.85	11.65	11.8	62500
141	2001-07-31T00:00:00	11.8	11.9	11.6	11.7	117500
142	2001-08-01T00:00:00	11.7	12	11.7	11.95	104000
143	2001-08-02T00:00:00	11.95	12.25	11.85	12.25	160000
144	2001-08-03T00:00:00	12.25	12.35	12.2	12.2	128000
145	2001-08-06T00:00:00	12.2	12.5	12.3	12.35	131500
146	2001-08-07T00:00:00	12.35	12.4	12.3	12.3	61500
147	2001-08-08T00:00:00	12.3	12.3	12.2	12.2	34000
148	2001-08-09T00:00:00	12.2	12.25	12.2	12.2	14500
149	2001-08-10T00:00:00	12.2	12.25	12.15	12.25	23500
150	2001-08-13T00:00:00	12.25	12.6	12.4	12.55	94500
151	2001-08-15T00:00:00	12.55	12.6	12.45	12.45	47500
152	2001-08-16T00:00:00	12.45	12.95	12.6	12.8	325000
153	2001-08-17T00:00:00	12.8	13.2	12.9	12.95	178000
154	2001-08-20T00:00:00	12.95	13.2	12.85	12.85	215500
155	2001-08-21T00:00:00	12.85	12.9	12.6	12.85	166000
156	2001-08-22T00:00:00	12.85	13.15	12.95	13	331500
157	2001-08-23T00:00:00	13	12.9	12.8	12.9	53500
158	2001-08-24T00:00:00	12.9	12.85	12.75	12.75	82000
159	2001-08-27T00:00:00	12.75	12.95	12.85	12.9	45000
160	2001-08-28T00:00:00	12.9	12.95	12.85	12.85	23000
161	2001-08-29T00:00:00	12.85	12.9	12.85	12.85	27000
162	2001-08-30T00:00:00	12.85	13	12.8	12.9	31500
163	2001-08-31T00:00:00	12.9	12.95	12.75	12.75	54500
164	2001-09-03T00:00:00	12.75	12.75	12.7	12.7	35000
165	2001-09-04T00:00:00	12.7	12.7	12.5	12.55	74500
166	2001-09-05T00:00:00	12.55	12.65	12.45	12.65	63000
167	2001-09-06T00:00:00	12.65	12.8	12.65	12.7	79000
168	2001-09-07T00:00:00	12.7	12.75	12.65	12.65	33000
169	2001-09-10T00:00:00	12.65	12.8	12.65	12.75	58500
170	2001-09-11T00:00:00	12.75	12.8	12.7	12.75	57000
171	2001-09-12T00:00:00	12.75	12.5	12.2	12.3	209000
172	2001-09-13T00:00:00	12.3	12.35	12.1	12.1	82000
173	2001-09-14T00:00:00	12.1	12.1	11.15	11.2	178000
174	2001-09-24T00:00:00	11.2	11.25	10.65	10.65	42000
175	2001-09-25T00:00:00	10.65	11	10.35	10.85	98000
176	2001-09-26T00:00:00	10.85	11.5	10.75	11.15	210500
177	2001-09-27T00:00:00	11.15	11.9	11.45	11.55	89000
178	2001-09-28T00:00:00	11.55	11.65	11.5	11.5	114000
179	2001-10-01T00:00:00	11.5	11.55	11	11	188500
180	2001-10-02T00:00:00	11	11.15	10.7	11	29000
181	2001-10-03T00:00:00	11	11.35	11	11.15	51500
182	2001-10-04T00:00:00	11.15	11.5	11.25	11.3	24500
183	2001-10-05T00:00:00	11.3	11.6	11.3	11.6	81500
184	2001-10-08T00:00:00	11.6	11.25	11.1	11.15	64000
185	2001-10-09T00:00:00	11.15	12.05	11.15	12.05	151000
186	2001-10-10T00:00:00	12.05	12.35	11.75	11.95	134500
187	2001-10-11T00:00:00	11.95	12.1	12	12.05	39000
188	2001-10-12T00:00:00	12.05	12.45	12.05	12.3	53500
189	2001-10-15T00:00:00	12.3	12.95	12.55	12.7	166000
190	2001-10-16T00:00:00	12.7	13.1	12.5	12.65	227500
191	2001-10-17T00:00:00	12.65	12.8	12.6	12.6	84000
192	2001-10-18T00:00:00	12.6	12.95	12.65	12.7	131500
193	2001-10-19T00:00:00	12.7	13.1	12.65	13	157000
194	2001-10-22T00:00:00	13	13.4	13.1	13.35	274000
195	2001-10-23T00:00:00	13.35	13.75	13.3	13.45	448000
196	2001-10-24T00:00:00	13.45	13.65	13.25	13.55	276500
197	2001-10-25T00:00:00	13.55	13.85	13.1	13.2	619500
198	2001-10-26T00:00:00	13.2	13.5	13.25	13.5	71500
199	2001-10-29T00:00:00	13.5	13.8	13.55	13.6	118500
200	2001-10-30T00:00:00	13.6	13.6	13.45	13.5	61500
201	2001-10-31T00:00:00	13.5	13.6	13.4	13.4	107000
202	2001-11-01T00:00:00	13.4	13.5	13.2	13.2	56500
203	2001-11-02T00:00:00	13.2	13.95	13.3	13.3	114000
204	2001-11-05T00:00:00	13.3	13.4	13.2	13.2	58000
205	2001-11-06T00:00:00	13.2	13.3	13.1	13.1	48000
206	2001-11-07T00:00:00	13.1	13.25	13.1	13.15	35500
207	2001-11-08T00:00:00	13.15	13.25	13.05	13.25	40000
208	2001-11-12T00:00:00	13.25	13.35	13	13	83000
209	2001-11-13T00:00:00	13	13	12.8	13	39000
210	2001-11-14T00:00:00	13	13.3	13	13.2	52500
211	2001-11-15T00:00:00	13.2	13.35	13.15	13.2	38500
212	2001-11-16T00:00:00	13.2	13.65	13.3	13.4	58000
213	2001-11-19T00:00:00	13.4	13.5	13.4	13.4	13000
214	2001-11-20T00:00:00	13.4	13.5	13.4	13.4	17000
215	2001-11-21T00:00:00	13.4	13.4	13.2	13.2	53000
216	2001-11-22T00:00:00	13.2	13.2	13.2	13.2	7500
217	2001-11-24T00:00:00	13.2	13.5	13.5	13.5	5500
218	2001-11-26T00:00:00	13.5	13.4	13.25	13.25	13500
219	2001-11-27T00:00:00	13.25	13.45	13.25	13.4	21000
220	2001-11-28T00:00:00	13.4	13.5	13.4	13.4	22500
221	2001-11-29T00:00:00	13.4	13.4	13.3	13.4	26000
222	2001-12-01T00:00:00	13.4	13.45	13.3	13.4	43000
223	2001-12-03T00:00:00	13.4	13.55	13.45	13.5	26500
224	2001-12-04T00:00:00	13.5	13.6	13.35	13.6	38500
225	2001-12-05T00:00:00	13.6	13.6	13.55	13.6	34500
226	2001-12-06T00:00:00	13.6	13.75	13.6	13.6	72500
227	2001-12-08T00:00:00	13.6	13.75	13.65	13.75	34500
228	2001-12-10T00:00:00	13.75	13.75	13.65	13.75	56500
229	2001-12-11T00:00:00	13.75	13.8	13.7	13.75	60000
230	2001-12-12T00:00:00	13.75	13.85	13.75	13.8	29500
231	2001-12-15T00:00:00	13.8	13.85	13.8	13.85	51500
232	2001-12-20T00:00:00	13.85	13.95	13.75	13.85	133000
233	2001-12-21T00:00:00	13.85	14.05	13.8	13.95	222500
234	2001-12-24T00:00:00	13.95	13.5	13.15	13.3	109000
235	2001-12-26T00:00:00	13.3	13.55	13.3	13.5	92000
236	2001-12-27T00:00:00	13.5	13.5	12.95	13.4	140000
237	2001-12-28T00:00:00	13.4	13.4	12.95	13.4	66000
238	2001-12-31T00:00:00	13.4	13.35	13.1	13.3	47500
239	2002-01-01T00:00:00	13.3	13.95	13.5	13.95	233500
240	2002-01-02T00:00:00	13.95	13.95	13.75	13.75	65000
241	2002-01-03T00:00:00	13.75	14.9	13.75	13.9	147500
242	2002-01-04T00:00:00	13.9	14.45	13.95	14	253500
243	2002-01-07T00:00:00	14	14.6	14.05	14.3	643000
244	2002-01-08T00:00:00	14.3	14.2	14	14.05	186000
245	2002-01-09T00:00:00	14.05	14.25	14.05	14.05	237000
246	2002-01-10T00:00:00	14.05	14.15	14	14	122000
247	2002-01-11T00:00:00	14	14.1	13.85	13.95	70000
248	2002-01-14T00:00:00	13.95	14.4	14.25	14.4	195000
249	2002-01-15T00:00:00	14.4	14.45	14.25	14.3	136000
250	2002-01-16T00:00:00	14.3	14.55	14.25	14.4	225500
251	2002-01-17T00:00:00	14.4	14.6	14.4	14.5	245000
252	2002-01-18T00:00:00	14.5	14.85	14.5	14.7	192500
253	2002-01-21T00:00:00	14.7	14.9	14.65	14.7	220500
254	2002-01-22T00:00:00	14.7	14.9	14.65	14.8	85500
255	2002-01-23T00:00:00	14.8	15.05	14.8	15.05	209500
256	2002-01-24T00:00:00	15.05	15.35	15	15.1	531000
257	2002-01-25T00:00:00	15.1	15.7	15.05	15.65	552500
258	2002-01-28T00:00:00	15.65	16	15.65	15.85	441000
259	2002-01-29T00:00:00	15.85	16	15.65	15.9	261500
260	2002-01-30T00:00:00	15.9	16.15	15.9	16.1	420500
261	2002-01-31T00:00:00	16.1	16.35	16.05	16.3	393500
262	2002-02-01T00:00:00	16.3	17.35	16.4	16.9	789000
263	2002-02-04T00:00:00	16.9	17.4	16.95	16.95	580000
264	2002-02-06T00:00:00	16.95	17.2	16.55	16.85	414500
265	2002-02-07T00:00:00	16.85	17.25	16.65	17.2	669500
266	2002-02-08T00:00:00	17.2	17.75	17.25	17.6	637500
267	2002-02-11T00:00:00	17.6	17.7	16.75	17.6	292500
268	2002-02-12T00:00:00	17.6	18.2	17.5	18	1118500
269	2002-02-13T00:00:00	18	18	16.6	17.35	754500
270	2002-02-14T00:00:00	17.35	18.1	17.25	18.1	1174500
271	2002-02-15T00:00:00	18.1	18.5	17.7	17.85	680500
272	2002-02-18T00:00:00	17.85	17.8	17	17	367500
273	2002-02-19T00:00:00	17	17.45	17	17.3	215000
274	2002-02-20T00:00:00	17.3	17.4	17.15	17.35	77500
275	2002-02-21T00:00:00	17.35	17.45	17.15	17.25	171000
276	2002-02-26T00:00:00	17.25	17.45	17.15	17.35	49500
277	2002-02-27T00:00:00	17.35	18	17.05	18	260000
278	2002-02-28T00:00:00	18	17.6	17.3	17.35	31000
279	2002-03-01T00:00:00	17.35	17.9	17.3	17.9	174500
280	2002-03-04T00:00:00	17.9	17.85	17.6	17.75	82500
281	2002-03-05T00:00:00	17.75	17.8	17.55	17.7	64000
282	2002-03-06T00:00:00	17.7	18.2	17.6	18.2	394500
283	2002-03-07T00:00:00	18.2	18.3	17.85	18	111000
284	2002-03-08T00:00:00	18	18.5	18	18.05	211500
285	2002-03-11T00:00:00	18.05	18.45	18.1	18.3	138500
286	2002-03-12T00:00:00	18.3	18.4	18.1	18.3	232000
287	2002-03-13T00:00:00	18.3	18.75	18.1	18.1	195500
288	2002-03-14T00:00:00	18.1	19.4	18.05	19.4	221000
289	2002-03-15T00:00:00	19.4	20.4	18.8	19	73500
290	2002-03-18T00:00:00	16.19	17.5	15.8	16.05	76500
291	2002-03-19T00:00:00	16.05	16.55	16	16.45	103500
292	2002-03-20T00:00:00	16.45	17.5	16.45	17.3	249500
293	2002-03-21T00:00:00	17.3	18.25	17	17.95	378500
294	2002-03-22T00:00:00	17.95	18.25	17.65	17.95	311500
295	2002-03-26T00:00:00	17.95	18.1	17.35	17.6	123500
296	2002-03-27T00:00:00	17.6	17.75	17.2	17.2	66500
297	2002-03-28T00:00:00	17.2	17.75	17.2	17.7	154000
298	2002-03-29T00:00:00	17.7	18.9	17.4	18.9	183000
299	2002-04-01T00:00:00	18.9	19.4	18.3	18.95	297500
300	2002-04-02T00:00:00	18.95	19.8	18.6	19.75	765500
301	2002-04-03T00:00:00	19.75	20.45	19.8	20.45	773500
302	2002-04-04T00:00:00	20.45	20.9	20.2	20.7	439000
303	2002-04-05T00:00:00	20.7	20.8	20.2	20.7	448000
304	2002-04-08T00:00:00	20.7	20.85	20.55	20.7	198000
305	2002-04-09T00:00:00	20.7	20.7	20.4	20.5	264500
306	2002-04-10T00:00:00	20.5	20.55	19.7	20.35	731500
307	2002-04-11T00:00:00	20.35	20.35	19.7	20.05	313500
308	2002-04-12T00:00:00	20.05	20.25	19.95	20.2	101500
309	2002-04-15T00:00:00	20.2	20.65	20.05	20.65	185500
310	2002-04-16T00:00:00	20.65	20.95	20.4	20.75	243500
311	2002-04-17T00:00:00	20.75	20.8	20.45	20.7	83000
312	2002-04-18T00:00:00	20.7	20.65	20.35	20.6	39000
313	2002-04-19T00:00:00	20.6	20.65	20.25	20.5	91000
314	2002-04-22T00:00:00	20.5	20.85	20.25	20.55	58000
315	2002-04-23T00:00:00	20.55	21.1	20.55	20.8	253500
316	2002-04-24T00:00:00	20.8	21	20.45	20.95	93500
317	2002-04-25T00:00:00	20.95	21.05	20.3	20.7	79500
318	2002-04-26T00:00:00	20.7	21	20.4	20.65	114500
319	2002-04-29T00:00:00	20.65	20.9	20.6	20.8	59000
320	2002-04-30T00:00:00	20.8	20.85	20.45	20.75	172500
321	2002-05-02T00:00:00	20.75	20.85	20.35	20.55	43500
322	2002-05-03T00:00:00	20.55	20.8	20.5	20.65	40500
323	2002-05-06T00:00:00	20.65	21.5	20.25	20.35	219000
324	2002-05-07T00:00:00	20.35	20.6	19.75	20	167500
325	2002-05-08T00:00:00	20	19.75	18.6	19.45	160500
326	2002-05-09T00:00:00	19.45	19.75	19.4	19.6	68500
327	2002-05-10T00:00:00	19.6	20	18.6	19.45	10500
328	2002-05-13T00:00:00	19.45	19.5	18.9	19.45	67500
329	2002-05-14T00:00:00	19.45	19.75	18.8	19.35	29500
330	2002-05-15T00:00:00	19.35	19.35	18.9	19.2	28000
331	2002-05-16T00:00:00	19.2	19.1	18.8	19	29000
332	2002-05-17T00:00:00	19	20	18.3	19	22500
333	2002-05-20T00:00:00	19	18	17.5	17.5	25500
334	2002-05-21T00:00:00	17.5	17.4	16.6	16.7	52000
335	2002-05-22T00:00:00	16.7	17	15.7	15.95	60500
336	2002-05-24T00:00:00	15.95	17.45	17.2	17.45	6000
337	2002-05-27T00:00:00	17.45	18.9	18	18.9	52000
338	2002-05-28T00:00:00	18.9	18.4	18.4	18.4	1000
339	2002-05-29T00:00:00	18.4	18.5	18.05	18.45	29500
340	2002-05-30T00:00:00	18.45	18.3	18	18.3	17500
341	2002-05-31T00:00:00	18.3	18.9	17.8	18.05	10500
342	2002-06-03T00:00:00	18.05	17.95	17.55	17.7	9000
343	2002-06-04T00:00:00	17.7	18.25	17.6	18.2	21000
344	2002-06-05T00:00:00	18.2	18.65	18.15	18.5	35000
345	2002-06-06T00:00:00	18.5	19.25	18.5	19	67000
346	2002-06-07T00:00:00	19	19.85	18.75	19	16500
347	2002-06-10T00:00:00	19	19.8	19.45	19.8	115000
348	2002-06-11T00:00:00	19.8	19.75	19.3	19.65	42500
349	2002-06-12T00:00:00	19.65	19.55	19.3	19.5	30000
350	2002-06-13T00:00:00	19.5	19.55	19.05	19.35	13000
351	2002-06-14T00:00:00	19.35	19.5	19.2	19.5	31000
352	2002-06-17T00:00:00	19.5	20	19.25	19.4	59000
353	2002-06-18T00:00:00	19.4	19.2	19	19.2	17000
354	2002-06-19T00:00:00	19.2	19	18.8	19	3500
355	2002-06-20T00:00:00	19	19.45	18.8	19.45	17000
356	2002-06-21T00:00:00	19.45	19.35	19.2	19.3	8500
357	2002-06-24T00:00:00	19.3	19.1	18.95	19.05	7000
358	2002-06-25T00:00:00	19.05	19.15	18.95	19.15	11500
359	2002-06-26T00:00:00	19.15	19.35	19.15	19.35	9000
360	2002-06-27T00:00:00	19.35	19.15	19.05	19.1	9500
361	2002-06-28T00:00:00	19.1	19.15	19.1	19.15	4500
362	2002-07-01T00:00:00	19.15	19.15	18.7	19.15	12000
363	2002-07-02T00:00:00	19.15	19.4	19.2	19.4	14000
364	2002-07-03T00:00:00	19.4	19.8	19.4	19.6	27000
365	2002-07-04T00:00:00	19.6	19.85	19.4	19.6	31000
366	2002-07-05T00:00:00	19.6	19.5	19.3	19.35	27000
367	2002-07-08T00:00:00	19.35	19.9	19.3	19.5	52000
368	2002-07-09T00:00:00	19.5	19.45	19.3	19.45	11000
369	2002-07-10T00:00:00	19.45	19.65	19.35	19.45	55000
370	2002-07-11T00:00:00	19.45	19.6	19.3	19.5	126500
371	2002-07-12T00:00:00	19.5	19.8	18.75	19.5	241000
372	2002-07-15T00:00:00	19.5	19.6	19.15	19.45	158000
373	2002-07-16T00:00:00	19.45	19.9	19.5	19.8	46000
374	2002-07-17T00:00:00	19.8	20.2	19.75	19.75	62000
375	2002-07-18T00:00:00	19.75	20.1	19.7	19.8	16000
376	2002-07-19T00:00:00	19.8	19.75	19.55	19.55	15000
377	2002-07-22T00:00:00	19.55	19.8	19.5	19.75	30000
378	2002-07-23T00:00:00	19.75	19.7	19.55	19.6	5500
379	2002-07-24T00:00:00	19.6	20	19.75	19.9	40500
380	2002-07-25T00:00:00	19.9	20	19.8	19.95	62000
381	2002-07-26T00:00:00	19.95	19.95	19.7	19.95	23500
382	2002-07-29T00:00:00	19.95	19.9	19.6	19.9	22500
383	2002-07-30T00:00:00	19.9	20	19.8	19.95	56000
384	2002-07-31T00:00:00	19.95	20	19.85	20	49000
385	2002-08-01T00:00:00	20	20.25	20	20.05	34000
386	2002-08-02T00:00:00	20.05	20.1	20	20.05	19500
387	2002-08-05T00:00:00	20.05	20.1	20	20	24000
388	2002-08-06T00:00:00	20	20.1	20	20	21000
389	2002-08-07T00:00:00	20	20.15	20	20.05	23000
390	2002-08-08T00:00:00	20.05	20.15	20.05	20.1	9000
391	2002-08-09T00:00:00	20.1	20.35	20.1	20.2	26000
392	2002-08-12T00:00:00	20.2	20.35	20.2	20.2	43500
393	2002-08-13T00:00:00	20.2	20.5	20.2	20.25	30000
394	2002-08-15T00:00:00	20.25	20.25	20.2	20.2	22500
395	2002-08-16T00:00:00	20.2	20.3	20.2	20.2	11000
396	2002-08-19T00:00:00	20.2	21.65	20.5	21.4	335500
397	2002-08-20T00:00:00	21.4	21.5	21.25	21.3	58000
398	2002-08-21T00:00:00	21.3	21.75	21.4	21.55	99000
399	2002-08-22T00:00:00	21.55	22.95	21.55	21.85	32000
400	2002-08-23T00:00:00	21.85	21.8	21.55	21.6	29000
401	2002-08-26T00:00:00	21.6	21.55	21.05	21.55	44000
402	2002-08-27T00:00:00	21.55	22	21.3	21.7	216500
403	2002-08-28T00:00:00	21.7	22	21.6	22	54500
404	2002-08-29T00:00:00	22	22.2	21.8	21.9	42500
405	2002-08-30T00:00:00	21.9	22	21.6	22	22500
406	2002-09-02T00:00:00	22	22.25	22	22	63500
407	2002-09-03T00:00:00	22	21.85	21.25	21.75	18500
408	2002-09-04T00:00:00	21.75	22.1	21.8	21.95	18500
409	2002-09-05T00:00:00	21.95	22.25	21.8	21.9	57000
410	2002-09-06T00:00:00	21.9	22.25	21.8	22.25	45000
411	2002-09-09T00:00:00	22.25	22.5	22.1	22.15	63500
412	2002-09-10T00:00:00	22.15	22.15	21.9	21.9	94000
413	2002-09-11T00:00:00	21.9	22	21.85	22	26500
414	2002-09-12T00:00:00	22	22.05	21.85	21.85	37000
415	2002-09-13T00:00:00	21.85	21.95	21.75	21.75	54000
416	2002-09-16T00:00:00	21.75	21.85	21.55	21.55	33500
417	2002-09-17T00:00:00	21.55	21.9	21.7	21.85	79000
418	2002-09-18T00:00:00	21.85	21.75	21.6	21.6	10500
419	2002-09-19T00:00:00	21.6	21.85	21.75	21.8	6000
420	2002-09-20T00:00:00	21.8	22	21.8	22	63000
421	2002-09-23T00:00:00	22	22.85	22.2	22.6	78000
422	2002-09-24T00:00:00	22.6	22.9	22.5	22.75	35000
423	2002-09-25T00:00:00	22.75	22.9	22.5	22.9	23000
424	2002-09-26T00:00:00	22.9	22.75	22.5	22.7	20000
425	2002-09-27T00:00:00	22.7	22.9	22.5	22.8	24000
426	2002-09-30T00:00:00	22.8	22.7	21.75	22.7	16000
427	2002-10-01T00:00:00	22.7	22.75	22.25	22.75	76000
428	2002-10-02T00:00:00	22.75	22.85	22.4	22.85	20000
429	2002-10-03T00:00:00	22.85	22.9	22.4	22.85	23000
430	2002-10-04T00:00:00	22.85	23.05	22.85	22.85	13500
431	2002-10-07T00:00:00	22.85	23	22.8	22.85	26000
432	2002-10-08T00:00:00	22.85	23.3	22.95	23.15	79000
433	2002-10-09T00:00:00	23.15	23.5	23.2	23.3	40500
434	2002-10-11T00:00:00	23.3	23	22.15	22.95	56500
435	2002-10-14T00:00:00	22.95	23.25	22.15	22.9	11500
436	2002-10-15T00:00:00	22.9	23.75	22.9	23.1	109500
437	2002-10-16T00:00:00	23.1	23.25	22.95	22.95	13500
438	2002-10-17T00:00:00	22.95	23.45	22.9	22.9	33500
439	2002-10-18T00:00:00	22.9	23.3	23	23	45000
440	2002-10-21T00:00:00	23	23.1	22.9	23	52000
441	2002-10-22T00:00:00	23	23.25	23.1	23.1	15500
442	2002-10-23T00:00:00	23.1	24.25	23.2	23.9	39000
443	2002-10-24T00:00:00	23.9	24.7	23.8	24.7	70000
444	2002-10-25T00:00:00	24.7	24.9	24.25	24.65	36000
445	2002-10-28T00:00:00	24.65	24.65	24.3	24.6	76000
446	2002-10-29T00:00:00	24.6	25.3	24.25	24.55	90500
447	2002-10-30T00:00:00	24.55	25.25	24.8	25.15	49000
448	2002-10-31T00:00:00	25.15	26.15	25.3	25.9	81500
449	2002-11-01T00:00:00	25.9	26.4	25.5	26.05	98000
450	2002-11-04T00:00:00	26.05	26.05	24.8	25	102000
451	2002-11-05T00:00:00	25	25.95	25	25	154000
452	2002-11-06T00:00:00	25	25.25	24	24.8	115500
453	2002-11-07T00:00:00	24.8	24.85	24.65	24.65	7500
454	2002-11-08T00:00:00	24.65	24.5	24.25	24.25	3000
455	2002-11-11T00:00:00	24.25	24.5	24.1	24.45	4500
456	2002-11-12T00:00:00	24.45	24.75	24.3	24.55	30500
457	2002-11-13T00:00:00	24.55	25.05	24.6	25	57000
458	2002-11-14T00:00:00	25	26	25	25.05	232000
459	2002-11-15T00:00:00	25.05	25.4	24.75	25.1	26000
460	2002-11-18T00:00:00	25.1	26.75	25.75	26.2	236500
461	2002-11-19T00:00:00	26.2	26.6	25.5	25.5	201500
462	2002-11-20T00:00:00	25.5	26.25	25.75	26	130000
463	2002-11-21T00:00:00	26	26	25.5	25.6	22500
464	2002-11-22T00:00:00	25.6	26.6	25.85	25.9	185500
465	2002-11-25T00:00:00	25.9	25.9	25.65	25.65	34500
466	2002-11-26T00:00:00	25.65	25.7	25.65	25.65	33000
467	2002-11-27T00:00:00	25.65	25.5	25.3	25.4	51500
468	2002-11-28T00:00:00	25.4	25.25	24.75	24.75	96000
469	2002-11-29T00:00:00	24.75	25.85	24.5	25.6	137000
470	2002-12-02T00:00:00	25.6	26	24.75	25.5	308000
471	2002-12-04T00:00:00	25.5	26.05	25.4	25.95	197500
472	2002-12-09T00:00:00	25.95	26.25	25.5	26.25	180000
473	2002-12-10T00:00:00	26.25	26.5	25.9	26.5	482500
474	2002-12-11T00:00:00	26.5	26.5	25.8	26.5	396500
475	2002-12-12T00:00:00	26.5	27.2	26.45	27.2	508500
476	2002-12-13T00:00:00	27.2	27.25	26.9	27.2	501000
477	2002-12-16T00:00:00	27.2	27.9	26.95	27.2	778000
478	2002-12-17T00:00:00	27.2	27.25	27	27.25	577000
479	2002-12-18T00:00:00	27.25	27	26.15	26.75	273500
480	2002-12-19T00:00:00	26.75	27.1	26.9	27	341000
481	2002-12-20T00:00:00	27	27	26.1	26.15	223000
482	2002-12-23T00:00:00	26.15	26.55	25.6	26.2	175000
483	2002-12-24T00:00:00	26.2	26.5	26	26.3	162500
484	2002-12-26T00:00:00	26.3	27.1	26.6	27	119000
485	2002-12-27T00:00:00	27	27.5	26.5	26.6	105000
486	2002-12-30T00:00:00	26.6	26.75	26.45	26.5	64000
487	2002-12-31T00:00:00	26.5	27.1	26.6	26.85	252500
488	2003-01-01T00:00:00	26.85	26.6	25.6	25.7	248000
489	2003-01-02T00:00:00	25.7	26.8	25.9	26	125500
490	2003-01-03T00:00:00	26	26.25	25.95	26	50500
491	2003-01-06T00:00:00	26	26.25	25.9	26.2	122000
492	2003-01-07T00:00:00	26.2	26.75	26.2	26.6	92000
493	2003-01-08T00:00:00	26.6	26.45	25.95	26.45	245500
494	2003-01-09T00:00:00	26.45	26.95	26	26.65	240500
495	2003-01-10T00:00:00	26.65	28.25	26.95	28	1013500
496	2003-01-13T00:00:00	28	28.5	27.8	28.2	428000
497	2003-01-14T00:00:00	28.2	28.5	27.7	28.2	485500
498	2003-01-15T00:00:00	28.2	28.9	28.2	28.5	459000
499	2003-01-16T00:00:00	28.5	28.45	28.15	28.3	228000
500	2003-01-17T00:00:00	28.3	28.5	27.5	27.8	291500
501	2003-01-20T00:00:00	27.8	27.95	27.25	27.75	164500
502	2003-01-21T00:00:00	27.75	27.8	26.5	27	355500
503	2003-01-22T00:00:00	27	26.9	25.75	26.4	204000
504	2003-01-23T00:00:00	26.4	26.45	25.25	26.45	124000
505	2003-01-24T00:00:00	26.45	26.25	25.15	26.25	150500
506	2003-01-27T00:00:00	26.25	26.95	25.75	26.55	75000
507	2003-01-28T00:00:00	26.55	26.5	25.25	25.65	77000
508	2003-01-29T00:00:00	25.65	25.8	24.4	25.8	128000
509	2003-01-30T00:00:00	25.8	26.25	25.1	26.25	144500
510	2003-01-31T00:00:00	26.25	26	25.25	26	58500
511	2003-02-03T00:00:00	26	25.4	24.7	25.25	176500
512	2003-02-04T00:00:00	25.25	25.3	24.75	25.3	53000
513	2003-02-06T00:00:00	25.3	25	24.75	24.8	44500
514	2003-02-07T00:00:00	24.8	25.25	24.55	24.75	60500
515	2003-02-10T00:00:00	24.75	25.25	23.6	24	82500
516	2003-02-17T00:00:00	24	24.8	24.2	24.8	38000
517	2003-02-18T00:00:00	24.8	25.5	24.9	25.2	72500
518	2003-02-19T00:00:00	25.2	26	25.15	25.85	103500
519	2003-02-20T00:00:00	25.85	25.9	24.6	25	145500
520	2003-02-21T00:00:00	25	25	24.65	25	56000
521	2003-02-24T00:00:00	25	26.45	24.9	25.25	76500
522	2003-02-25T00:00:00	25.25	24.85	24.6	24.85	23500
523	2003-02-26T00:00:00	24.85	24.95	24	24.5	58000
524	2003-02-27T00:00:00	24.5	24	23.3	23.5	41500
525	2003-02-28T00:00:00	23.5	23.9	23	23.9	50000
526	2003-03-03T00:00:00	23.9	24.9	24	24.9	102500
527	2003-03-04T00:00:00	24.9	25	24.4	24.55	32500
528	2003-03-05T00:00:00	24.55	24.8	24.4	24.55	86500
529	2003-03-06T00:00:00	24.55	24.85	24.25	24.5	334000
530	2003-03-07T00:00:00	24.5	24.55	24.05	24.25	23000
531	2003-03-10T00:00:00	24.25	24.5	23.55	24.5	48500
532	2003-03-11T00:00:00	24.5	24.8	24.35	24.55	50500
533	2003-03-12T00:00:00	24.55	26	24.25	25.5	164500
534	2003-03-17T00:00:00	25.5	25.7	24.6	25.5	53000
535	2003-03-18T00:00:00	22.38	23.5	22.05	22.3	42000
536	2003-03-19T00:00:00	22.3	22.1	21.65	21.9	69000
537	2003-03-20T00:00:00	21.9	22.05	21.5	22.05	35500
538	2003-03-21T00:00:00	22.05	22.3	22.1	22.25	22500
539	2003-03-24T00:00:00	22.25	22.3	21.85	21.85	41000
540	2003-03-25T00:00:00	21.85	21.75	21.3	21.6	6500
541	2003-03-26T00:00:00	21.6	22	21.8	21.8	25000
542	2003-03-27T00:00:00	21.8	22	21.75	21.85	46000
543	2003-03-28T00:00:00	21.85	22.05	21.9	22	30000
544	2003-03-31T00:00:00	22	21.9	21.65	21.75	30500
545	2003-04-01T00:00:00	21.75	21.75	21.6	21.6	16000
546	2003-04-02T00:00:00	21.6	22	21.7	21.95	21500
547	2003-04-03T00:00:00	21.95	22.1	21.85	22	64000
548	2003-04-04T00:00:00	22	22.75	22.05	22.4	115500
549	2003-04-07T00:00:00	22.4	22.5	22.35	22.35	83500
550	2003-04-08T00:00:00	22.35	22.85	22.4	22.6	208500
551	2003-04-09T00:00:00	22.6	23.3	22.75	22.95	279500
552	2003-04-10T00:00:00	22.95	23.15	22.8	22.85	60000
553	2003-04-11T00:00:00	22.85	24.2	22.8	23.5	402500
554	2003-04-14T00:00:00	23.5	24.25	23.55	23.65	228500
555	2003-04-15T00:00:00	23.65	24	23.5	23.8	117500
556	2003-04-16T00:00:00	23.8	23.75	23.55	23.75	94500
557	2003-04-17T00:00:00	23.75	24.55	23.85	24.5	662500
558	2003-04-18T00:00:00	24.5	25.35	24.75	25.1	603500
559	2003-04-21T00:00:00	25.1	25.6	25	25.05	285500
560	2003-04-22T00:00:00	25.05	25.1	23.9	24	187000
561	2003-04-23T00:00:00	24	24.3	23.55	24	143500
562	2003-04-24T00:00:00	24	25.8	24.8	25.05	1507000
563	2003-04-25T00:00:00	25.05	25.25	24.65	25	249000
564	2003-04-28T00:00:00	25	25.65	24.9	25	439500
565	2003-04-29T00:00:00	25	25.35	24.9	25.15	192500
566	2003-04-30T00:00:00	25.15	25.4	24.9	25.05	104500
567	2003-05-02T00:00:00	25.05	25.35	24.85	25.3	171500
568	2003-05-05T00:00:00	25.3	25.9	25.1	25.7	438500
569	2003-05-06T00:00:00	25.7	25.8	25.55	25.7	122000
570	2003-05-07T00:00:00	25.7	25.85	25.6	25.7	85000
571	2003-05-08T00:00:00	25.7	26.2	25.7	25.95	513500
572	2003-05-09T00:00:00	25.95	26.2	25.9	26	122500
573	2003-05-12T00:00:00	26	26.4	25.8	25.8	83500
574	2003-05-13T00:00:00	25.8	25.95	25.75	25.8	96500
575	2003-05-14T00:00:00	25.8	26.1	25.7	25.95	37500
576	2003-05-16T00:00:00	25.95	26.2	25.8	26.2	68000
577	2003-05-19T00:00:00	26.2	26.25	25.8	26	102500
578	2003-05-20T00:00:00	26	25.9	25.75	25.85	63000
579	2003-05-21T00:00:00	25.85	25.8	25.6	25.75	60500
580	2003-05-22T00:00:00	25.75	26.25	25.8	25.9	133000
581	2003-05-23T00:00:00	25.9	26.6	26	26.55	497500
582	2003-05-26T00:00:00	26.55	26.75	26.45	26.5	80500
583	2003-05-27T00:00:00	26.5	27.05	26.3	27	354000
584	2003-05-28T00:00:00	27	27.25	26.75	26.75	126000
585	2003-05-29T00:00:00	26.75	27.25	26.65	26.85	350000
586	2003-05-30T00:00:00	26.85	27	26.7	26.75	73500
587	2003-06-02T00:00:00	26.75	27	26.4	26.65	24500
588	2003-06-03T00:00:00	26.65	26.75	26.35	26.55	90000
589	2003-06-04T00:00:00	26.55	27	26.5	26.75	58000
590	2003-06-05T00:00:00	26.75	27.45	26.85	27	249500
591	2003-06-06T00:00:00	27	27.5	26.9	27	665500
592	2003-06-09T00:00:00	27	28.7	27.2	28.45	1492500
593	2003-06-10T00:00:00	28.45	29.4	28.05	28.3	551500
594	2003-06-11T00:00:00	28.3	28.5	27.75	28.25	299500
595	2003-06-12T00:00:00	28.25	28.45	27.7	28.1	119500
596	2003-06-13T00:00:00	28.1	30	27.5	27.6	1577500
597	2003-06-16T00:00:00	27.6	28.15	27.25	27.25	379000
598	2003-06-17T00:00:00	27.25	27.5	27.15	27.45	341000
599	2003-06-18T00:00:00	27.45	28.5	27.5	27.8	320500
600	2003-06-19T00:00:00	27.8	28	27.4	27.7	448000
601	2003-06-20T00:00:00	27.7	28.5	27.75	28.15	406500
602	2003-06-23T00:00:00	28.15	28.9	28.05	28.7	251500
603	2003-06-24T00:00:00	28.7	29.1	28.5	28.5	440500
604	2003-06-25T00:00:00	28.5	29	28.25	29	322500
605	2003-06-26T00:00:00	29	29.25	28.45	28.45	159500
606	2003-06-27T00:00:00	28.45	28.7	28.4	28.4	119000
607	2003-06-30T00:00:00	28.4	28.55	28.25	28.4	169000
608	2003-07-01T00:00:00	28.4	29.35	28.5	29	228500
609	2003-07-02T00:00:00	29	29.75	29	29.5	208000
610	2003-07-03T00:00:00	29.5	31.7	29.75	30.2	821500
611	2003-07-04T00:00:00	30.2	31	29.75	29.8	171000
612	2003-07-07T00:00:00	29.8	30	29.1	29.6	168000
613	2003-07-08T00:00:00	29.6	30.5	29.7	30	222000
614	2003-07-09T00:00:00	30	30.3	29.85	29.95	626500
615	2003-07-10T00:00:00	29.95	30.45	29.85	30.05	224000
616	2003-07-11T00:00:00	30.05	30.45	30	30.15	216000
617	2003-07-14T00:00:00	30.15	32.4	30.25	31.8	558500
618	2003-07-15T00:00:00	31.8	32.3	30.55	30.55	674000
619	2003-07-16T00:00:00	30.55	32.8	29.8	32.8	1739000
620	2003-07-17T00:00:00	32.8	35.25	33.25	35.25	1466500
621	2003-07-18T00:00:00	35.25	37.85	35.75	37.85	3205000
622	2003-07-21T00:00:00	37.85	39.9	37.95	38.8	1977500
623	2003-07-22T00:00:00	38.8	39.5	37.4	37.4	450000
624	2003-07-23T00:00:00	37.4	38	37	37.9	321500
625	2003-07-24T00:00:00	37.9	38.95	37.4	37.95	540500
626	2003-07-25T00:00:00	37.95	38.35	37	37.3	121500
627	2003-07-28T00:00:00	37.3	39	37.3	38.3	909000
628	2003-07-29T00:00:00	38.3	38.45	37.55	37.8	564000
629	2003-07-30T00:00:00	37.8	39.3	37.15	39.05	1361000
630	2003-07-31T00:00:00	39.05	39.75	39	39.35	399000
631	2003-08-01T00:00:00	39.35	39.95	39	39.95	634500
632	2003-08-04T00:00:00	39.95	40.25	39.25	39.7	470500
633	2003-08-05T00:00:00	39.7	39.65	37.9	38.35	131000
634	2003-08-06T00:00:00	38.35	39.95	38.6	39.65	773000
635	2003-08-07T00:00:00	39.65	40.35	39.35	39.8	237000
636	2003-08-08T00:00:00	39.8	41.5	39.15	41.25	823500
637	2003-08-11T00:00:00	41.25	44.3	41.65	44.25	2217000
638	2003-08-12T00:00:00	44.25	47.25	44.5	45.7	1849000
639	2003-08-13T00:00:00	45.7	47.9	43.45	43.45	2585500
640	2003-08-15T00:00:00	43.45	44.5	41.35	41.4	827000
641	2003-08-18T00:00:00	41.4	42.9	40.8	42.75	625500
642	2003-08-19T00:00:00	42.75	44	41	42.05	524500
643	2003-08-20T00:00:00	42.05	44.1	42.05	43.5	2023500
644	2003-08-21T00:00:00	43.5	44	42.1	42.1	831500
645	2003-08-22T00:00:00	42.1	43	42	42.5	700000
646	2003-08-25T00:00:00	42.5	43.5	42	42.65	447500
647	2003-08-26T00:00:00	42.65	43	41.15	42	99500
648	2003-08-27T00:00:00	42	42.75	42	42.05	229000
649	2003-08-28T00:00:00	42.05	44.9	42.45	44.45	1230000
650	2003-08-29T00:00:00	44.45	47.75	44	47.75	2235000
651	2003-09-01T00:00:00	47.75	48	45.8	48	1569000
652	2003-09-02T00:00:00	48	51.6	47.75	49.5	3347500
653	2003-09-03T00:00:00	49.5	50.6	48.5	48.6	963000
654	2003-09-04T00:00:00	48.6	49	46.2	46.25	413000
655	2003-09-05T00:00:00	46.25	47.8	45.65	46.75	269000
656	2003-09-08T00:00:00	46.75	47.5	46.75	46.9	210000
657	2003-09-09T00:00:00	46.9	48.7	47	48	313000
658	2003-09-10T00:00:00	48	50	47.8	49.5	854500
659	2003-09-11T00:00:00	49.5	51	49.1	49.6	899500
660	2003-09-12T00:00:00	49.6	50.5	49	50	632500
661	2003-09-15T00:00:00	50	53.75	49.95	53	5776500
662	2003-09-16T00:00:00	53	53.9	50.35	50.35	1475500
663	2003-09-17T00:00:00	50.35	52.95	48	50.95	1240500
664	2003-09-18T00:00:00	50.95	52.55	50	52	1063500
665	2003-09-19T00:00:00	52	52.1	50	50.8	844500
666	2003-09-22T00:00:00	50.8	49.7	48.3	48.3	309500
667	2003-09-23T00:00:00	48.3	47.5	45.9	47.5	617000
668	2003-09-24T00:00:00	47.5	46.45	45.15	45.6	391000
669	2003-09-25T00:00:00	45.6	47.5	45.8	47.1	332500
670	2003-09-26T00:00:00	47.1	48.45	45.1	45.25	956500
671	2003-09-29T00:00:00	45.25	45.25	43	43	593000
672	2003-09-30T00:00:00	43	43.9	41.25	43.9	766000
673	2003-10-01T00:00:00	43.9	44.5	43	43	415000
674	2003-10-02T00:00:00	43	45.9	42.8	44.85	479000
675	2003-10-03T00:00:00	44.85	46	44.4	44.95	176500
676	2003-10-06T00:00:00	44.95	46.4	44.4	46.4	653500
677	2003-10-07T00:00:00	46.4	46.4	45.5	45.5	101000
678	2003-10-08T00:00:00	45.5	47.9	45.85	46	107000
679	2003-10-09T00:00:00	46	46.55	44.1	46.5	188000
680	2003-10-10T00:00:00	46.5	47	44.8	47	132500
681	2003-10-13T00:00:00	47	46.05	45.35	46	51000
682	2003-10-14T00:00:00	46	45.6	43.7	43.7	239000
683	2003-10-15T00:00:00	43.7	45	42.55	45	97000
684	2003-10-16T00:00:00	45	45.1	43.7	45.1	466000
685	2003-10-17T00:00:00	45.1	45.5	43	43.5	122500
686	2003-10-20T00:00:00	43.5	45.5	41.5	41.5	141500
687	2003-10-21T00:00:00	41.5	44.6	42	44.6	96000
688	2003-10-22T00:00:00	44.6	45.5	43.45	45.2	235500
689	2003-10-23T00:00:00	45.2	45.5	42.95	43.7	378500
690	2003-10-24T00:00:00	43.7	45	42	45	247500
691	2003-10-27T00:00:00	45	44.8	43.85	44.75	70500
692	2003-10-28T00:00:00	44.75	44.75	43	44	82500
693	2003-10-29T00:00:00	44	44.5	43.6	43.6	87500
694	2003-10-30T00:00:00	43.6	43.5	42.5	43.35	93000
695	2003-10-31T00:00:00	43.35	42.55	41.2	41.4	46000
696	2003-11-03T00:00:00	41.4	41	39.35	41	107500
697	2003-11-04T00:00:00	41	42	40	41	246000
698	2003-11-05T00:00:00	41	42.45	40.25	42.45	82500
699	2003-11-06T00:00:00	42.45	42	40.35	41.2	61000
700	2003-11-07T00:00:00	41.2	41.85	41.25	41.75	23000
701	2003-11-10T00:00:00	41.75	41.55	41.05	41.5	22500
702	2003-11-11T00:00:00	41.5	43.25	42.45	42.9	85500
703	2003-11-12T00:00:00	42.9	43.7	43	43.7	30500
704	2003-11-13T00:00:00	43.7	43.55	43	43.3	16000
705	2003-11-14T00:00:00	43.3	43.25	42.5	43.25	9500
706	2003-11-17T00:00:00	43.25	44	43.1	43.1	6000
707	2003-11-18T00:00:00	43.1	44	43.05	43.1	28000
708	2003-11-19T00:00:00	43.1	43.5	43	43.3	53500
709	2003-11-20T00:00:00	43.3	43.85	43.35	43.5	6000
710	2003-11-21T00:00:00	43.5	44.45	43.5	44	16000
711	2003-11-24T00:00:00	44	46	44.45	44.8	37500
712	2003-11-25T00:00:00	44.8	46	44.8	45.2	54500
713	2003-12-01T00:00:00	45.2	48	46	47.5	484500
714	2003-12-02T00:00:00	47.5	48	46.3	46.75	94000
715	2003-12-03T00:00:00	46.75	50.25	46.75	46.75	185000
716	2003-12-04T00:00:00	46.75	47.5	46.5	47.3	85500
717	2003-12-05T00:00:00	47.3	47.45	46.6	47.2	142000
718	2003-12-08T00:00:00	47.2	48	47	47.65	197500
719	2003-12-09T00:00:00	47.65	48.15	47.15	47.85	116000
720	2003-12-10T00:00:00	47.85	48.4	48	48.15	63000
721	2003-12-11T00:00:00	48.15	48.5	47.4	48.5	541500
722	2003-12-12T00:00:00	48.5	48.95	48	48.95	50000
723	2003-12-15T00:00:00	48.95	48.9	47.5	48.5	371000
724	2003-12-16T00:00:00	48.5	48	46.75	47.65	255000
725	2003-12-17T00:00:00	47.65	48.5	47.6	47.6	185500
726	2003-12-18T00:00:00	47.6	48.25	47.2	48.15	69000
727	2003-12-19T00:00:00	48.15	49.5	48.2	49	209500
728	2003-12-22T00:00:00	49	49.95	49	49.9	130500
729	2003-12-23T00:00:00	49.9	51.25	47.7	50.9	142000
730	2003-12-24T00:00:00	50.9	51.95	50.5	51.2	192000
731	2003-12-26T00:00:00	51.2	51.45	50.5	50.95	48000
732	2003-12-29T00:00:00	50.95	51.35	50.65	50.9	312000
733	2003-12-30T00:00:00	50.9	51.35	50.1	50.1	61500
734	2003-12-31T00:00:00	50.1	51.5	50	51.5	62500
735	2004-01-01T00:00:00	51.5	51.6	50.35	50.5	49500
736	2004-01-02T00:00:00	50.5	52	50.65	50.9	12000
737	2004-01-05T00:00:00	50.9	51.9	50.75	51	108500
738	2004-01-06T00:00:00	51	51.3	50	50.95	57000
739	2004-01-07T00:00:00	50.95	51.1	50.75	51	351500
740	2004-01-08T00:00:00	51	51.25	50.6	50.6	198500
741	2004-01-09T00:00:00	50.6	51.1	50.25	50.5	113500
742	2004-01-12T00:00:00	50.5	51	50.3	50.5	17000
743	2004-01-13T00:00:00	50.5	51	50.35	51	29000
744	2004-01-14T00:00:00	51	51.9	50.25	50.5	153000
745	2004-01-15T00:00:00	50.5	51.6	50.5	51.4	332000
746	2004-01-16T00:00:00	51.4	51.7	50.8	51.7	50000
747	2004-01-19T00:00:00	51.7	51.6	51	51	139000
748	2004-01-20T00:00:00	51	50.75	50.5	50.7	47500
749	2004-01-21T00:00:00	50.7	51.75	51	51.75	136000
750	2004-01-22T00:00:00	51.75	53.2	51.6	53	695500
751	2004-01-23T00:00:00	53	53.45	52.8	53.05	217000
752	2004-01-26T00:00:00	53.05	53.05	51.3	51.3	228500
753	2004-01-27T00:00:00	51.3	52.25	51.2	52	50500
754	2004-01-28T00:00:00	52	53	52	53	68500
755	2004-01-29T00:00:00	53	53.25	52.55	52.8	162000
756	2004-01-30T00:00:00	52.8	54.75	52.85	54.45	860500
757	2004-02-06T00:00:00	54.45	55.25	53.05	54.4	582000
758	2004-02-09T00:00:00	54.4	55.4	54	54.8	579500
759	2004-02-10T00:00:00	54.8	57.65	55	56.85	3010500
760	2004-02-11T00:00:00	56.85	58.5	54.75	54.75	2488500
761	2004-02-12T00:00:00	54.75	54.6	52.05	53.2	2541000
762	2004-02-13T00:00:00	53.2	57	53.75	56	1769000
763	2004-02-16T00:00:00	56	57.4	55.05	55.05	928500
764	2004-02-17T00:00:00	55.05	56.05	54.5	54.5	308500
765	2004-02-18T00:00:00	54.5	55	54	54.4	207000
766	2004-02-19T00:00:00	54.4	55.95	54.25	54.4	264500
767	2004-02-20T00:00:00	54.4	55.2	53.7	53.85	93000
768	2004-02-23T00:00:00	53.85	54.25	53	53.3	101000
769	2004-02-24T00:00:00	53.3	54	52.4	53.85	112500
770	2004-02-25T00:00:00	53.85	53.05	52.5	53	38000
771	2004-02-26T00:00:00	53	53	52.8	52.8	14500
772	2004-02-27T00:00:00	52.8	56.75	52.8	55.55	1351000
773	2004-03-03T00:00:00	55.55	55.65	55	55.6	114500
774	2004-03-04T00:00:00	55.6	55.95	55.45	55.55	855500
775	2004-03-05T00:00:00	55.55	57.3	56.05	56.05	1075500
776	2004-03-08T00:00:00	56.05	57.95	56.5	57.5	1986500
777	2004-03-09T00:00:00	57.5	57.85	57	57.4	497500
778	2004-03-10T00:00:00	57.4	57.4	56.7	56.75	163000
779	2004-03-11T00:00:00	56.75	57.25	56.55	57	124500
780	2004-03-12T00:00:00	57	57.65	56.9	57.25	217000
781	2004-03-15T00:00:00	57.25	58.45	57.5	58.4	862000
782	2004-03-16T00:00:00	58.4	59.5	58.2	58.3	121500
783	2004-03-17T00:00:00	58.3	60.4	58.5	60	1293000
784	2004-03-18T00:00:00	52.73	54.4	52.8	53	482500
785	2004-03-19T00:00:00	53	54	53	53.3	180000
786	2004-03-22T00:00:00	53.3	54.9	53	53	68000
787	2004-03-24T00:00:00	53	54.75	53.15	53.35	61000
788	2004-03-25T00:00:00	53.35	57.35	53.5	57.35	3612500
789	2004-03-26T00:00:00	57.35	58	56.2	56.2	191000
790	2004-03-29T00:00:00	56.2	56.9	56	56.25	236000
791	2004-03-30T00:00:00	56.25	56.5	55.75	56	305000
792	2004-03-31T00:00:00	56	56.7	55.4	55.4	144500
793	2004-04-01T00:00:00	55.4	55.65	54.75	55.2	138000
794	2004-04-02T00:00:00	55.2	57.4	55	56	465500
795	2004-04-05T00:00:00	56	60.2	55.3	60.2	1070000
796	2004-04-06T00:00:00	60.2	60.5	58.55	59.25	709500
797	2004-04-07T00:00:00	59.25	61.4	59.2	60.4	772500
798	2004-04-08T00:00:00	60.4	64.9	60	63.35	1585000
799	2004-04-09T00:00:00	63.35	65	60.2	64	1438000
800	2004-04-12T00:00:00	64	65.55	63.5	65	1652000
801	2004-04-13T00:00:00	65	65.4	64	64	1095000
802	2004-04-14T00:00:00	64	64.5	63.5	64	112500
803	2004-04-15T00:00:00	64	64.5	63	63.35	202500
804	2004-04-16T00:00:00	63.35	68.1	64	68.1	1902000
805	2004-04-19T00:00:00	68.1	69.9	67	67	886500
806	2004-04-20T00:00:00	67	67.2	66.1	66.25	147500
807	2004-04-21T00:00:00	66.25	67.5	63.6	63.7	229000
808	2004-04-22T00:00:00	63.7	68	62.05	67.5	225000
809	2004-04-23T00:00:00	67.5	68.9	65.1	65.1	497000
810	2004-04-26T00:00:00	65.1	65.8	63.6	64	165000
811	2004-04-27T00:00:00	64	65.8	63.25	64.75	126500
812	2004-04-28T00:00:00	64.75	64.9	61.55	63.45	403000
813	2004-04-29T00:00:00	63.45	63	61.65	62	226500
814	2004-04-30T00:00:00	62	66.5	61.55	65.9	537000
815	2004-05-04T00:00:00	65.9	70.5	67	69	1020500
816	2004-05-05T00:00:00	69	74	69.55	72.55	1760500
817	2004-05-06T00:00:00	72.55	74.8	71.75	72.1	668500
818	2004-05-07T00:00:00	72.1	73.3	70.55	73.3	281500
819	2004-05-10T00:00:00	73.3	73.5	71.1	71.5	144000
820	2004-05-11T00:00:00	71.5	71.75	69.9	70	587500
821	2004-05-12T00:00:00	70	73	69.5	69.5	927500
822	2004-05-13T00:00:00	69.5	71	67.8	69.95	1046000
823	2004-05-14T00:00:00	69.95	71.75	70.1	70.55	493500
824	2004-05-17T00:00:00	70.55	71.95	69	69	798000
825	2004-05-18T00:00:00	69	70	68.1	69	644000
826	2004-05-19T00:00:00	69	69.8	68.65	69	245500
827	2004-05-20T00:00:00	69	71.5	69.75	70.4	444500
828	2004-05-21T00:00:00	70.4	70.4	69.6	69.85	522000
829	2004-05-24T00:00:00	69.85	71.25	69.75	69.75	1269500
830	2004-05-25T00:00:00	69.75	70.45	68.5	69.85	440000
831	2004-05-26T00:00:00	69.85	70.4	69.1	69.9	254000
832	2004-05-27T00:00:00	69.9	70	68.9	68.9	79500
833	2004-05-28T00:00:00	68.9	70	69	69	217000
834	2004-05-31T00:00:00	69	68.75	68	68.4	146000
835	2004-06-01T00:00:00	68.4	68.3	65	66.6	629000
836	2004-06-02T00:00:00	66.6	67.35	65	65	366500
837	2004-06-03T00:00:00	65	65.5	62.55	62.55	467000
838	2004-06-04T00:00:00	62.55	64.5	60.5	64	84500
839	2004-06-07T00:00:00	64	64.5	63.55	63.95	119500
840	2004-06-08T00:00:00	63.95	64.25	63	64.25	111500
841	2004-06-09T00:00:00	64.25	65	63.5	64.15	180500
842	2004-06-10T00:00:00	64.15	64.9	61.25	62.4	597500
843	2004-06-11T00:00:00	62.4	62.9	61.8	62.5	146000
844	2004-06-14T00:00:00	62.5	62	59.4	61.8	570500
845	2004-06-15T00:00:00	61.8	64	61.9	62.7	117500
846	2004-06-16T00:00:00	62.7	62.7	61.7	61.95	25500
847	2004-06-17T00:00:00	61.95	63.5	61.9	62.1	143500
848	2004-06-18T00:00:00	62.1	63.3	62	62.5	150500
849	2004-06-21T00:00:00	62.5	63.5	60	60	367500
850	2004-06-22T00:00:00	60	61.7	58.5	61.1	259500
851	2004-06-23T00:00:00	61.1	63.4	60.1	61.45	181000
852	2004-06-24T00:00:00	61.45	63.8	61.1	63.8	636000
853	2004-06-25T00:00:00	63.8	64.25	62	62.5	445000
854	2004-06-28T00:00:00	62.5	65.3	62.6	65	1703500
855	2004-06-29T00:00:00	65	65.4	64	64.5	461000
856	2004-06-30T00:00:00	64.5	64.5	63.85	63.9	279000
857	2004-07-01T00:00:00	63.9	64.6	63.55	64.25	305500
858	2004-07-02T00:00:00	64.25	65.4	64.4	64.8	429600
859	2004-07-05T00:00:00	64.8	67	65.2	66.8	1427000
860	2004-07-06T00:00:00	66.8	67.5	66.5	66.5	796200
861	2004-07-07T00:00:00	66.5	66.75	65.85	65.9	332000
862	2004-07-08T00:00:00	65.9	68.2	66	68	1741700
863	2004-07-09T00:00:00	68	70.85	68.3	70.1	4403500
864	2004-07-12T00:00:00	70.1	71.65	70.35	71	3387900
865	2004-07-13T00:00:00	71	74.95	71.2	73.75	10652700
866	2004-07-14T00:00:00	73.75	74.5	70.1	70.5	3943300
867	2004-07-15T00:00:00	70.5	71.95	69.8	70.95	3778900
868	2004-07-16T00:00:00	70.95	71.5	67.6	68.5	2829500
869	2004-07-19T00:00:00	68.5	69.4	68.2	68.2	743100
870	2004-07-20T00:00:00	68.2	68.7	65.4	67.75	1635000
871	2004-07-21T00:00:00	67.75	70.75	68.25	69.25	4774600
872	2004-07-22T00:00:00	69.25	70.5	69.25	69.6	2085700
873	2004-07-23T00:00:00	69.6	70.95	69.25	70	5763700
874	2004-07-26T00:00:00	70	69.35	67.5	67.5	1645600
875	2004-07-27T00:00:00	67.5	70.7	67.45	70.6	10789400
876	2004-07-28T00:00:00	70.6	73.75	71.25	72.45	11407200
877	2004-07-29T00:00:00	72.45	74.7	72.65	74.15	15277600
878	2004-07-30T00:00:00	74.15	75.25	73.3	74.5	8309500
879	2004-08-02T00:00:00	74.5	74.95	73.65	73.65	6337400
880	2004-08-03T00:00:00	73.65	74.55	73.25	73.9	4354700
881	2004-08-04T00:00:00	73.9	74.7	73.75	74	2528200
882	2004-08-05T00:00:00	74	74.25	72.5	73.45	2058500
883	2004-08-06T00:00:00	73.45	78.45	73	77.7	15446500
884	2004-08-09T00:00:00	77.7	79.8	77.65	78.65	13304500
885	2004-08-10T00:00:00	78.65	79.3	75.75	77.25	7923600
886	2004-08-11T00:00:00	77.25	78.25	77.25	77.35	4695100
887	2004-08-12T00:00:00	77.35	79.45	76.8	77.05	10591300
888	2004-08-13T00:00:00	77.05	77.45	75.85	76.3	3699000
889	2004-08-16T00:00:00	76.3	77.15	75.7	76.5	4263000
890	2004-08-17T00:00:00	76.5	77.6	76.05	77.25	5814800
891	2004-08-18T00:00:00	77.25	81.15	77.45	80.75	21318600
892	2004-08-19T00:00:00	80.75	81.65	79.3	79.45	14186000
893	2004-08-20T00:00:00	79.45	81.25	79	80.55	14702000
894	2004-08-23T00:00:00	80.55	81	79.9	80.15	4766800
895	2004-08-24T00:00:00	80.15	80.4	78.75	79.4	5283300
896	2004-08-25T00:00:00	79.4	79.9	78.35	78.7	3094900
897	2004-08-26T00:00:00	78.7	81.35	78.85	80.75	18231400
898	2004-08-27T00:00:00	80.75	82.5	80.5	82.15	20408900
899	2004-08-30T00:00:00	82.15	82.2	80.6	81.15	7110000
900	2004-08-31T00:00:00	81.15	82	80.4	81.45	6629300
901	2004-09-01T00:00:00	81.45	81.7	80.3	80.6	2233500
902	2004-09-02T00:00:00	80.6	81.35	79.85	80.9	3464600
903	2004-09-03T00:00:00	80.9	81.35	80.5	80.6	3487200
904	2004-09-06T00:00:00	80.6	80.45	76.6	76.8	7100000
905	2004-09-07T00:00:00	76.8	79.15	76.45	79	7200700
906	2004-09-08T00:00:00	79	80.7	79.25	80.15	10007600
907	2004-09-09T00:00:00	80.15	80.7	79.5	79.65	4553700
908	2004-09-10T00:00:00	79.65	79.95	78.55	79.3	3714300
909	2004-09-13T00:00:00	79.3	79.5	77.5	77.55	2465400
910	2004-09-14T00:00:00	77.55	78.65	76.55	78.25	6111300
911	2004-09-15T00:00:00	78.25	78.6	77.35	77.55	5084900
912	2004-09-16T00:00:00	77.55	79.25	78.05	78.9	6037300
913	2004-09-17T00:00:00	78.9	79.9	77.95	78.7	7428200
914	2004-09-20T00:00:00	78.7	79.4	78.6	78.95	3632900
915	2004-09-21T00:00:00	78.95	78.95	77.35	77.4	2277600
916	2004-09-22T00:00:00	77.4	77.6	76.25	76.6	3098300
917	2004-09-23T00:00:00	76.6	77.35	76.3	77.1	2099900
918	2004-09-24T00:00:00	77.1	78.55	77.05	78.45	5295100
919	2004-09-27T00:00:00	78.45	79.4	78.6	78.6	5106600
920	2004-09-28T00:00:00	78.6	78.85	77.8	78	2990000
921	2004-09-29T00:00:00	78	79.75	77.7	79.7	8948600
922	2004-09-30T00:00:00	79.7	82.5	79.85	81.8	18454000
923	2004-10-01T00:00:00	81.8	84	81.35	83	19138200
924	2004-10-04T00:00:00	83	84.65	83.1	83.75	13281700
925	2004-10-05T00:00:00	83.75	86.7	83.4	86	32631900
926	2004-10-06T00:00:00	86	86.65	85.2	85.9	12820700
927	2004-10-07T00:00:00	85.9	88	85.5	87.3	23770500
928	2004-10-08T00:00:00	87.3	88.1	87	87.4	8395500
929	2004-10-11T00:00:00	87.4	88.05	87	87.45	5862300
930	2004-10-12T00:00:00	87.45	88.8	87.5	88.25	13545300
931	2004-10-13T00:00:00	88.25	89.8	88.45	88.9	17073100
932	2004-10-14T00:00:00	88.9	89.45	87.9	88	5339300
933	2004-10-15T00:00:00	88	88.45	87	87.25	3829800
934	2004-10-18T00:00:00	87.25	88.55	86.75	87.5	10411600
935	2004-10-19T00:00:00	87.5	88.45	86.4	88.25	6702600
936	2004-10-20T00:00:00	88.25	88.7	87.5	88	3905200
937	2004-10-21T00:00:00	88	88.2	86.75	86.8	2408300
938	2004-10-22T00:00:00	86.8	87.55	86.55	87.2	1756200
939	2004-10-25T00:00:00	87.2	90.25	87.3	90.25	22756500
940	2004-10-26T00:00:00	90.25	91.2	86.6	87.25	19858200
941	2004-10-27T00:00:00	87.25	86.25	84	85.1	6741500
942	2004-10-28T00:00:00	85.1	85.9	84.5	85.1	2274300
943	2004-10-29T00:00:00	85.1	85.2	84	84.8	2255300
944	2004-11-01T00:00:00	84.8	85.1	83.65	83.7	2328700
945	2004-11-02T00:00:00	83.7	86.6	83.7	86.3	7366000
946	2004-11-03T00:00:00	86.3	88.25	86.3	86.6	9569100
947	2004-11-04T00:00:00	86.6	88.5	86.8	87.1	6244900
948	2004-11-05T00:00:00	87.1	87.35	86.5	87.35	1976800
949	2004-11-08T00:00:00	87.35	88.4	87.3	87.55	3131800
950	2004-11-10T00:00:00	87.55	88	87.25	87.45	1535200
951	2004-11-12T00:00:00	87.45	88.15	87.4	87.8	2091000
952	2004-11-18T00:00:00	87.8	88.35	87.35	88	2006800
953	2004-11-19T00:00:00	88	89.75	87.9	88.85	16977800
954	2004-11-22T00:00:00	88.85	90.2	88.2	89.85	12453400
955	2004-11-23T00:00:00	89.85	90.85	89.4	90.2	11025200
956	2004-11-24T00:00:00	90.2	90.65	89.9	90.25	4942500
957	2004-11-25T00:00:00	90.25	91.4	90.2	90.75	11538500
958	2004-11-26T00:00:00	90.75	91.85	90.65	91.2	7240800
959	2004-11-29T00:00:00	91.2	91.95	91	91.3	5511200
960	2004-11-30T00:00:00	91.3	91.65	91.05	91.4	3034900
961	2004-12-01T00:00:00	91.4	93.05	91.5	92.9	22499100
962	2004-12-02T00:00:00	92.9	93.2	92.4	92.6	3838000
963	2004-12-03T00:00:00	92.6	95.8	92.7	95.55	30463600
964	2004-12-06T00:00:00	95.55	95.9	95.15	95.45	7619800
965	2004-12-07T00:00:00	95.45	96.35	95.5	95.7	9773200
966	2004-12-08T00:00:00	95.7	96.65	94.5	94.8	12814100
967	2004-12-09T00:00:00	94.8	95.2	94.35	94.55	4330000
968	2004-12-10T00:00:00	94.55	95.4	92.4	93.7	8262900
969	2004-12-13T00:00:00	93.7	94.95	94.05	94.2	4654900
970	2004-12-14T00:00:00	94.2	96.9	93.1	96.8	14117300
971	2004-12-15T00:00:00	96.8	98.25	97.3	97.35	13335700
972	2004-12-16T00:00:00	97.35	97.85	96.25	96.9	5623700
973	2004-12-17T00:00:00	96.9	97	96.15	96.45	2067900
974	2004-12-20T00:00:00	96.45	96.7	94.55	94.7	10775200
975	2004-12-21T00:00:00	94.7	96.95	92.8	94.65	19704900
976	2004-12-22T00:00:00	94.65	94.8	92.6	94.25	11624400
977	2004-12-23T00:00:00	94.25	94.7	93	93.1	4613000
978	2004-12-24T00:00:00	93.1	94.3	92.6	93	6531900
979	2004-12-27T00:00:00	93	93.45	92.35	92.6	2071600
980	2004-12-28T00:00:00	92.6	92.95	91.9	92.4	1157100
981	2004-12-29T00:00:00	92.4	94.9	92.3	93.75	11076500
982	2004-12-30T00:00:00	93.75	95.35	93	93.25	8785500
983	2004-12-31T00:00:00	93.25	94.55	93.25	94	4402100
984	2005-01-03T00:00:00	94	96.4	94.55	95	14929600
985	2005-01-04T00:00:00	95	96.75	95.3	96.2	9269600
986	2005-01-05T00:00:00	96.2	97.35	95.05	95.5	4908000
987	2005-01-06T00:00:00	95.5	96.7	95.5	96.2	8289000
988	2005-01-07T00:00:00	96.2	97.5	94	95.45	16143900
989	2005-01-10T00:00:00	95.45	99.9	96.1	97.8	23444300
990	2005-01-11T00:00:00	97.8	103.15	99.75	101.9	27443000
991	2005-01-12T00:00:00	101.9	103	98.7	99.75	7542500
992	2005-01-13T00:00:00	99.75	99.35	94.95	95.25	4916200
993	2005-01-14T00:00:00	95.25	99.5	93	98.9	6125200
994	2005-01-17T00:00:00	98.9	101.75	98.8	100.25	6460400
995	2005-01-18T00:00:00	100.25	101.4	99.25	100.5	3880400
996	2005-01-19T00:00:00	100.5	103.25	100.1	102	12567100
997	2005-01-24T00:00:00	102	103.25	101.15	103	5648700
998	2005-01-25T00:00:00	103	104.35	102.15	103.65	7297400
999	2005-01-26T00:00:00	103.65	105.1	101.75	102.3	7357100
1000	2005-01-27T00:00:00	102.3	102.9	101.3	101.8	2332200
1001	2005-01-28T00:00:00	101.8	102.05	98	99	2891200
1002	2005-01-31T00:00:00	99	103.75	98.5	102.5	5871400
1003	2005-02-01T00:00:00	102.5	110.15	103	108.9	33245900
1004	2005-02-02T00:00:00	108.9	109.6	106.1	106.65	8756600
1005	2005-02-03T00:00:00	106.65	112.2	107.25	111.05	24419200
1006	2005-02-04T00:00:00	111.05	112.75	110.3	111.35	16154600
1007	2005-02-07T00:00:00	111.35	112.55	111	111.3	5602000
1008	2005-02-08T00:00:00	111.3	112.2	108.5	109.1	6770900
1009	2005-02-09T00:00:00	109.1	110.2	108	109.55	3500800
1010	2005-02-10T00:00:00	109.55	111.75	108.5	109	4385600
1011	2005-02-11T00:00:00	109	112.5	110.35	110.65	7797400
1012	2005-02-14T00:00:00	110.65	112	109.5	111.25	3584200
1013	2005-02-15T00:00:00	111.25	112.75	111.15	111.7	4254000
1014	2005-02-16T00:00:00	111.7	114	111.05	113	5430700
1015	2005-02-17T00:00:00	113	115.6	113	115	7165800
1016	2005-02-18T00:00:00	115	115.5	113	113.5	3796300
1017	2005-02-21T00:00:00	113.5	117.2	113.6	116.3	6755700
1018	2005-02-22T00:00:00	116.3	122.25	115.9	119.6	18637600
1019	2005-02-23T00:00:00	119.6	122.5	119	122	7301800
1020	2005-02-24T00:00:00	122	124	118	120	5064200
1021	2005-02-25T00:00:00	120	121.5	119	119.75	1562900
1022	2005-02-28T00:00:00	119.75	122.15	118.55	118.75	2799000
1023	2005-03-01T00:00:00	118.75	120	118	119	1652000
1024	2005-03-02T00:00:00	119	119.5	116.05	116.05	1998000
1025	2005-03-03T00:00:00	116.05	119	115.5	118.5	1576000
1026	2005-03-04T00:00:00	118.5	121.2	119.1	120.7	2019100
1027	2005-03-07T00:00:00	120.7	123	119	119.5	1078700
1028	2005-03-08T00:00:00	119.5	121.9	119	121.25	1451500
1029	2005-03-09T00:00:00	121.25	125	121	121.4	3009300
1030	2005-03-10T00:00:00	121.4	124.45	119.75	119.85	1025600
1031	2005-03-11T00:00:00	119.85	120.5	118	119	633600
1032	2005-03-14T00:00:00	119	121.5	119.5	121.1	234300
1033	2005-03-15T00:00:00	121.1	123	118.5	122	326300
1034	2005-03-16T00:00:00	122	123	118	119.9	336000
1035	2005-03-17T00:00:00	119.9	120	113.95	115.95	257500
1036	2005-03-18T00:00:00	115.95	119.95	110.2	115.05	144200
1037	2005-03-21T00:00:00	94.21	95	89.5	89.5	80200
1038	2005-03-22T00:00:00	89.5	85.05	85.05	85.05	4900
1039	2005-03-24T00:00:00	85.05	85	80.8	80.8	1823400
1040	2005-03-25T00:00:00	80.8	78.6	76.8	76.8	489400
1041	2005-03-28T00:00:00	76.8	82.55	73	77	1040700
1042	2005-03-29T00:00:00	77	82.75	73.15	82.75	1434400
1043	2005-03-30T00:00:00	82.75	88.95	88	88.95	696700
1044	2005-03-31T00:00:00	88.95	95	84.55	84.55	2172400
1045	2005-04-01T00:00:00	84.55	90.85	82	89.55	864200
1046	2005-04-04T00:00:00	89.55	94.6	90	94.5	2284400
1047	2005-04-05T00:00:00	94.5	95.9	89.9	91	1313900
1048	2005-04-06T00:00:00	91	92	87	89.25	620700
1049	2005-04-07T00:00:00	89.25	91.8	89	90	603800
1050	2005-04-08T00:00:00	90	90	88.25	89	364300
1051	2005-04-11T00:00:00	89	89.05	84.55	84.65	288700
1052	2005-04-12T00:00:00	84.65	80.45	80.45	80.45	323700
1053	2005-04-13T00:00:00	80.45	86.45	76.55	85.5	786900
1054	2005-04-14T00:00:00	85.5	90	86	89.75	1529400
1055	2005-04-15T00:00:00	89.75	91.4	88.6	90	1823700
1056	2005-04-18T00:00:00	90	89.5	86	86	662200
1057	2005-04-19T00:00:00	86	87.1	81.7	82	538900
1058	2005-04-20T00:00:00	82	85.6	79.5	85.45	311600
1059	2005-04-21T00:00:00	85.45	88	84	84.9	484000
1060	2005-04-25T00:00:00	84.9	87.85	82.5	83	587900
1061	2005-04-26T00:00:00	83	84	81	83.7	237900
1062	2005-04-27T00:00:00	83.7	87	83.9	87	668000
1063	2005-04-28T00:00:00	87	87.2	84	84.5	625600
1064	2005-04-29T00:00:00	84.5	84.95	82	83	283300
1065	2005-05-02T00:00:00	83	83.45	79.3	80.1	153600
1066	2005-05-03T00:00:00	80.1	81.9	78.9	80.5	156900
1067	2005-05-04T00:00:00	80.5	81.45	80	80.45	120900
1068	2005-05-05T00:00:00	80.45	82	79.4	81.95	227800
1069	2005-05-06T00:00:00	81.95	82.7	81	81	287900
1070	2005-05-09T00:00:00	81	84	80.75	83.4	456700
1071	2005-05-10T00:00:00	83.4	84.2	82.2	83.25	275900
1072	2005-05-11T00:00:00	83.25	83.35	82	82.6	310000
1073	2005-05-12T00:00:00	82.6	83.25	81	81.1	212000
1074	2005-05-13T00:00:00	81.1	82.35	80.5	81	710100
1075	2005-05-16T00:00:00	81	81	78.15	79.7	189400
1076	2005-05-17T00:00:00	79.7	81.2	78.85	79.5	202500
1077	2005-05-18T00:00:00	79.5	80.5	79	79.4	182600
1078	2005-05-19T00:00:00	79.4	80.5	79.1	79.75	729500
1079	2005-05-20T00:00:00	79.75	80	79	79.9	203300
1080	2005-05-23T00:00:00	79.9	78.9	75.95	77.5	623300
1081	2005-05-24T00:00:00	77.5	80	76.5	78.25	176700
1082	2005-05-25T00:00:00	78.25	79.05	77.6	78.1	452700
1083	2005-05-26T00:00:00	78.1	78.65	74.5	74.9	237600
1084	2005-05-27T00:00:00	74.9	77	73.5	75.65	118900
1085	2005-05-30T00:00:00	75.65	78.9	74	77.45	127200
1086	2005-05-31T00:00:00	77.45	80	77	80	283500
1087	2005-06-01T00:00:00	80	81.7	79.7	81.5	441700
1088	2005-06-02T00:00:00	81.5	85.55	81.75	85.05	1780000
1089	2005-06-03T00:00:00	85.05	85.7	82	82.75	152400
1090	2005-06-06T00:00:00	82.75	81.5	78.65	80.75	180600
1091	2005-06-07T00:00:00	80.75	84.75	82	83.4	358900
1092	2005-06-08T00:00:00	83.4	84.5	81.2	83.6	572600
1093	2005-06-09T00:00:00	83.6	84.5	83	84	119300
1094	2005-06-10T00:00:00	84	83.95	82.65	82.8	66700
1095	2005-06-13T00:00:00	82.8	86.45	83	83	106300
1096	2005-06-14T00:00:00	83	83.85	82.55	83.8	70500
1097	2005-06-15T00:00:00	83.8	84.3	83.45	83.5	107000
1098	2005-06-16T00:00:00	83.5	84	81.65	81.65	85700
1099	2005-06-17T00:00:00	81.65	82.85	81.1	81.65	79000
1100	2005-06-20T00:00:00	81.65	83.75	80.55	83.5	306500
1101	2005-06-21T00:00:00	83.5	83.5	82.05	82.6	58600
1102	2005-06-22T00:00:00	82.6	82.75	81.5	81.5	186500
1103	2005-06-23T00:00:00	81.5	83	80.6	81.85	178400
1104	2005-06-24T00:00:00	81.85	82.35	81	81.3	35000
1105	2005-06-27T00:00:00	81.3	81.5	80.5	80.5	95300
1106	2005-06-28T00:00:00	80.5	81.9	80.9	81	21200
1107	2005-06-29T00:00:00	81	82	80.8	81.5	166700
1108	2005-06-30T00:00:00	81.5	81.85	78	78	115600
1109	2005-07-01T00:00:00	78	80.6	78	79	811000
1110	2005-07-04T00:00:00	79	79	78.3	78.55	96000
1111	2005-07-05T00:00:00	78.55	79.5	78.45	79.5	260900
1112	2005-07-06T00:00:00	79.5	80.25	79.25	79.5	243500
1113	2005-07-07T00:00:00	79.5	81.2	80	80.55	268000
1114	2005-07-08T00:00:00	80.55	82.25	80.5	82	262200
1115	2005-07-11T00:00:00	82	83.75	82.5	82.8	929300
1116	2005-07-12T00:00:00	82.8	83	81.4	82	175300
1117	2005-07-13T00:00:00	82	82.5	81.75	81.75	50800
1118	2005-07-14T00:00:00	81.75	82.6	81.6	82	71500
1119	2005-07-15T00:00:00	82	82.6	81.05	82	34900
1120	2005-07-18T00:00:00	82	82	81.7	81.9	16400
1121	2005-07-19T00:00:00	81.9	82	80	80.5	192000
1122	2005-07-20T00:00:00	80.5	82.1	80.1	81.65	144800
1123	2005-07-21T00:00:00	81.65	82	81	81.15	427900
1124	2005-07-22T00:00:00	81.15	81.95	79.6	80	320500
1125	2005-07-25T00:00:00	80	80.6	79.7	79.95	103500
1126	2005-07-26T00:00:00	79.95	80.9	80	80.5	179700
1127	2005-07-27T00:00:00	80.5	81.05	80.05	80.1	1229400
1128	2005-07-28T00:00:00	80.1	81	80.25	80.5	431600
1129	2005-07-29T00:00:00	80.5	81	80.1	80.55	200800
1130	2005-08-01T00:00:00	80.55	81	80.5	80.5	630400
1131	2005-08-02T00:00:00	80.5	81.2	79.95	80.5	2322300
1132	2005-08-03T00:00:00	80.5	81.25	80.2	80.2	1324000
1133	2005-08-04T00:00:00	80.2	82.25	80.2	81	1040900
1134	2005-08-05T00:00:00	81	81.5	80.3	81.35	493000
1135	2005-08-08T00:00:00	81.35	84.6	81.5	81.5	2110300
1136	2005-08-09T00:00:00	81.5	82.2	79.1	79.6	790400
1137	2005-08-10T00:00:00	79.6	80.5	75.65	75.65	661300
1138	2005-08-11T00:00:00	75.65	74.3	72.05	72.55	645100
1139	2005-08-12T00:00:00	72.55	73	70	72.5	639000
1140	2005-08-15T00:00:00	72.5	73.5	72.05	72.25	150900
1141	2005-08-16T00:00:00	72.25	72.4	71.5	71.55	49000
1142	2005-08-17T00:00:00	71.55	71.65	71	71.15	233800
1143	2005-08-19T00:00:00	71.15	73.15	71.85	72.75	362000
1144	2005-08-22T00:00:00	72.75	76.3	74.1	76.3	468600
1145	2005-08-23T00:00:00	76.3	77	75.45	76.45	321500
1146	2005-08-24T00:00:00	76.45	77.1	76	77.1	229700
1147	2005-08-25T00:00:00	77.1	78.1	76.3	78	192300
1148	2005-08-26T00:00:00	78	78.25	77.5	77.5	166200
1149	2005-08-29T00:00:00	77.5	78.45	77.2	78.2	296600
1150	2005-08-30T00:00:00	78.2	79	77.55	78	292600
1151	2005-08-31T00:00:00	78	81.25	78.1	80.95	548900
1152	2005-09-01T00:00:00	80.95	81.9	80.5	81	458100
1153	2005-09-02T00:00:00	81	81.4	79.6	80	399100
1154	2005-09-05T00:00:00	80	80.75	80	80.7	112700
1155	2005-09-06T00:00:00	80.7	80.7	79.5	80	320800
1156	2005-09-07T00:00:00	80	81	79.5	80.05	431900
1157	2005-09-08T00:00:00	80.05	80.95	80	80.2	139000
1158	2005-09-09T00:00:00	80.2	81.4	80	81	496900
1159	2005-09-12T00:00:00	81	83.9	81	81	3880900
1160	2005-09-13T00:00:00	81	85.05	81	85.05	3880800
1161	2005-09-14T00:00:00	85.05	89	85.4	88.3	4801700
1162	2005-09-15T00:00:00	88.3	89.35	86.15	87.4	2926200
1163	2005-09-16T00:00:00	87.4	87.85	84.35	84.9	696200
1164	2005-09-19T00:00:00	84.9	85.75	84	85.5	461700
1165	2005-09-20T00:00:00	85.5	87	85.15	86	675700
1166	2005-09-21T00:00:00	86	87.6	85.6	87.05	1095300
1167	2005-09-22T00:00:00	87.05	90	87.25	88.9	3924700
1168	2005-09-23T00:00:00	88.9	91	88	88.3	3695600
1169	2005-09-26T00:00:00	88.3	88.8	87.55	88	430900
1170	2005-09-27T00:00:00	88	88.5	87	87.35	518700
1171	2005-09-28T00:00:00	87.35	87.9	86.5	87	590400
1172	2005-09-29T00:00:00	87	88	86.5	86.75	442400
1173	2005-09-30T00:00:00	86.75	88.6	86.1	88.4	1100500
1174	2005-10-03T00:00:00	88.4	92.8	88.85	92.8	2703000
1175	2005-10-04T00:00:00	92.8	96.9	94	94.4	5027200
1176	2005-10-05T00:00:00	94.4	95.35	94	94.8	1319800
1177	2005-10-06T00:00:00	94.8	95	92.5	93	695200
1178	2005-10-07T00:00:00	93	96.1	91.6	95.4	1481600
1179	2005-10-10T00:00:00	95.4	100.15	94	100.15	4701800
1180	2005-10-11T00:00:00	100.15	105.15	100.7	105.1	4397000
1181	2005-10-12T00:00:00	105.1	110.35	106.5	110.35	4912600
1182	2005-10-13T00:00:00	110.35	115.85	113	114.75	6274700
1183	2005-10-14T00:00:00	114.75	117.4	115	115.5	2223800
1184	2005-10-17T00:00:00	115.5	119	115.5	115.95	2115100
1185	2005-10-18T00:00:00	115.95	120.7	110.2	111	4721300
1186	2005-10-19T00:00:00	111	114.25	107.45	114.2	1277500
1187	2005-10-20T00:00:00	114.2	118.5	109.05	111	2417200
1188	2005-10-21T00:00:00	111	113	107	107.75	1340400
1189	2005-10-24T00:00:00	107.75	111.15	102.5	106	1221900
1190	2005-10-25T00:00:00	106	108	100.7	100.8	767100
1191	2005-10-26T00:00:00	100.8	102.5	96	97	890700
1192	2005-10-27T00:00:00	97	101.85	96.55	101.85	1716100
1193	2005-10-31T00:00:00	101.85	106.9	98	106.9	1284500
1194	2005-11-02T00:00:00	106.9	112.2	110.5	112.2	1886800
1195	2005-11-07T00:00:00	112.2	117.8	114.2	117.8	2957900
1196	2005-11-08T00:00:00	117.8	119.5	116.1	116.9	1542700
1197	2005-11-10T00:00:00	116.9	117.35	115.65	116.65	1269000
1198	2005-11-11T00:00:00	116.65	118	116	116.2	1180000
1199	2005-11-14T00:00:00	116.2	117.2	114.5	114.5	881300
1200	2005-11-15T00:00:00	114.5	115.5	113.1	114.5	851700
1201	2005-11-16T00:00:00	114.5	115.8	112.65	113.6	670900
1202	2005-11-17T00:00:00	113.6	113.75	110	111.9	699700
1203	2005-11-18T00:00:00	111.9	113	110.85	112.95	747300
1204	2005-11-21T00:00:00	112.95	114.2	112.3	113.5	1478000
1205	2005-11-22T00:00:00	113.5	113.8	112.8	113.45	594500
1206	2005-11-23T00:00:00	113.45	114.5	113.2	113.75	652100
1207	2005-11-24T00:00:00	113.75	116.8	114	115.25	3744000
1208	2005-11-25T00:00:00	115.25	116.4	115.15	115.5	1243500
1209	2005-11-28T00:00:00	115.5	118.5	116	117.5	1976700
1210	2005-11-29T00:00:00	117.5	121.55	117.6	119.3	7262400
1211	2005-11-30T00:00:00	119.3	119.9	114.2	117	2317000
1212	2005-12-01T00:00:00	117	119.75	115.25	119.75	2025900
1213	2005-12-02T00:00:00	119.75	123	118	121.5	6992100
1214	2005-12-05T00:00:00	121.5	127.55	122	127.55	8856200
1215	2005-12-06T00:00:00	127.55	133.25	129	131.9	13548000
1216	2005-12-07T00:00:00	131.9	132.9	128.1	130.5	6627200
1217	2005-12-08T00:00:00	130.5	130.5	127.7	128.8	3897400
1218	2005-12-09T00:00:00	128.8	132	128.55	128.55	5023400
1219	2005-12-12T00:00:00	128.55	129.8	126.85	128.2	1592700
1220	2005-12-13T00:00:00	128.2	130.3	128	128.5	3554500
1221	2005-12-14T00:00:00	128.5	129.2	125.05	126.3	1752600
1222	2005-12-15T00:00:00	126.3	129.45	126.45	129.15	2856800
1223	2005-12-16T00:00:00	129.15	130.85	128.25	128.5	3161600
1224	2005-12-19T00:00:00	128.5	129.35	125	125.4	1021500
1225	2005-12-20T00:00:00	125.4	127.65	124	127.5	1091900
1226	2005-12-21T00:00:00	127.5	129.2	126.25	126.9	1370900
1227	2005-12-22T00:00:00	126.9	127.45	126	126.4	322500
1228	2005-12-23T00:00:00	126.4	126.75	123.55	124.5	1579300
1229	2005-12-26T00:00:00	124.5	126.9	123	125	2121600
1230	2005-12-27T00:00:00	125	127.5	124.5	126.3	2051300
1231	2005-12-28T00:00:00	126.3	128.45	126.1	126.7	2870100
1232	2005-12-29T00:00:00	126.7	127.75	126.25	126.75	1591600
1233	2005-12-30T00:00:00	126.75	128	126.05	126.8	1874600
1234	2006-01-02T00:00:00	126.8	128.9	126.05	128.3	3148900
1235	2006-01-03T00:00:00	128.3	129.95	128.6	128.9	2936000
1236	2006-01-04T00:00:00	128.9	129.9	128.6	128.6	1388900
1237	2006-01-05T00:00:00	128.6	132.8	129	132.2	7073700
1238	2006-01-06T00:00:00	132.2	132.6	130.5	131.4	2753200
1239	2006-01-09T00:00:00	131.4	132.25	131	131.95	1860300
1240	2006-01-16T00:00:00	131.95	135	131.9	134.95	5772200
1241	2006-01-17T00:00:00	134.95	135.9	132.6	133.5	6283600
1242	2006-01-18T00:00:00	133.5	138.5	131.5	138.5	16357700
1243	2006-01-19T00:00:00	138.5	139.65	135.5	136.1	9420900
1244	2006-01-20T00:00:00	136.1	138.9	135.65	136.6	7150100
1245	2006-01-23T00:00:00	136.6	138.8	137	137.75	3788900
1246	2006-01-24T00:00:00	137.75	138.2	132	132.7	2616400
1247	2006-01-25T00:00:00	132.7	135	131.6	133.95	2072700
1248	2006-01-26T00:00:00	133.95	134.7	131.2	134.45	1227100
1249	2006-01-27T00:00:00	134.45	134.65	133.1	134.3	1494900
1250	2006-01-30T00:00:00	134.3	137.25	134.7	135.05	3230000
1251	2006-01-31T00:00:00	135.05	136.9	134.25	136.5	3462700
1252	2006-02-01T00:00:00	136.5	138.25	135.5	136	4621900
1253	2006-02-02T00:00:00	136	137.45	135.3	135.9	1575700
1254	2006-02-03T00:00:00	135.9	139	136.15	138.25	4097900
1255	2006-02-06T00:00:00	138.25	139.4	137.25	137.25	1815600
1256	2006-02-07T00:00:00	137.25	137.75	131	135.7	3313200
1257	2006-02-10T00:00:00	135.7	136.5	134.05	134.5	1415600
1258	2006-02-13T00:00:00	134.5	135.5	134.1	134.15	1419200
1259	2006-02-14T00:00:00	134.15	134.5	127.55	132	1770700
1260	2006-02-15T00:00:00	132	131.1	128.55	130.95	891600
1261	2006-02-16T00:00:00	130.95	136	129	135	3830100
1262	2006-02-17T00:00:00	135	137	132.5	132.9	1672500
1263	2006-02-20T00:00:00	132.9	135.5	133.6	134	1783400
1264	2006-02-21T00:00:00	134	140	134.45	139.4	10156300
1265	2006-02-22T00:00:00	139.4	142.95	138.1	142	16809600
1266	2006-02-23T00:00:00	142	145	142	142.7	5756000
1267	2006-02-24T00:00:00	142.7	143	138.55	139.7	2166400
1268	2006-02-27T00:00:00	139.7	140.4	132.95	134.5	2708300
1269	2006-02-28T00:00:00	134.5	137.15	133.1	137.1	1266900
1270	2006-03-01T00:00:00	137.1	138.5	134	136.5	1029800
1271	2006-03-02T00:00:00	136.5	136.2	134.5	134.65	591400
1272	2006-03-03T00:00:00	134.65	135.5	134.05	135.25	468100
1273	2006-03-06T00:00:00	135.25	136.45	128.5	130	1125800
1274	2006-03-07T00:00:00	130	132.4	126.3	131.95	2505900
1275	2006-03-08T00:00:00	131.95	132.85	125.4	125.4	2402600
1276	2006-03-09T00:00:00	125.4	127.1	120	126	2373600
1277	2006-03-10T00:00:00	126	127.35	120	122.5	1981500
1278	2006-03-13T00:00:00	122.5	126	120	121.95	1343300
1279	2006-03-14T00:00:00	121.95	125.5	120	125.4	1112100
1280	2006-03-15T00:00:00	125.4	127	123.4	124.65	590700
1281	2006-03-16T00:00:00	124.65	127	123.35	126.4	740800
1282	2006-03-17T00:00:00	126.4	132.7	124.65	132.7	1698400
1283	2006-03-20T00:00:00	132.7	138.25	128.5	135.75	1308400
1284	2006-03-21T00:00:00	100.94	105.7	99	99.95	926600
1285	2006-03-22T00:00:00	99.95	100.95	99	100	870800
1286	2006-03-24T00:00:00	100	100.5	98	98.9	329600
1287	2006-03-27T00:00:00	98.9	99.45	96.5	96.5	433900
1288	2006-03-28T00:00:00	96.5	98.5	95.1	97.6	1253200
1289	2006-03-29T00:00:00	97.6	100.75	98.1	99.2	1321000
1290	2006-03-30T00:00:00	99.2	100.25	98.5	100	1177800
1291	2006-03-31T00:00:00	100	102	99.8	100.2	1472900
1292	2006-04-03T00:00:00	100.2	101.2	99.9	100.2	1335700
1293	2006-04-04T00:00:00	100.2	102.6	100.15	101.9	1981000
1294	2006-04-05T00:00:00	101.9	104.7	101.1	103.8	3105500
1295	2006-04-06T00:00:00	103.8	104.6	103.3	104	1364600
1296	2006-04-07T00:00:00	104	107.5	103.6	106.5	4142600
1297	2006-04-10T00:00:00	106.5	110.35	107.15	109.15	6904900
1298	2006-04-13T00:00:00	109.15	114.6	107.05	114.6	11573300
1299	2006-04-14T00:00:00	114.6	116.85	108.9	112.9	6122000
1300	2006-04-17T00:00:00	112.9	113	109.1	110	1328800
1301	2006-04-18T00:00:00	110	110.8	106.25	106.55	2089800
1302	2006-04-19T00:00:00	106.55	108.95	101.55	104.25	1800400
1303	2006-04-20T00:00:00	104.25	109.35	103.8	108.75	3978000
1304	2006-04-21T00:00:00	108.75	110.75	105.4	105.8	7105400
1305	2006-04-24T00:00:00	105.8	107	100.55	100.55	4092000
1306	2006-04-25T00:00:00	100.55	101.9	96	100	6762000
1307	2006-04-26T00:00:00	100	100.8	97.1	97.1	1251000
1308	2006-04-27T00:00:00	97.1	97.5	92.25	92.5	2091000
1309	2006-04-28T00:00:00	92.5	96	90	93.9	1900600
1310	2006-05-02T00:00:00	93.9	95.5	92	93.5	1404600
1311	2006-05-03T00:00:00	93.5	94.6	92.25	93.7	2110700
1312	2006-05-04T00:00:00	93.7	94.4	92.5	93.45	997000
1313	2006-05-05T00:00:00	93.45	96	92.05	94.8	2791600
1314	2006-05-08T00:00:00	94.8	96.2	93.9	94.4	2181400
1315	2006-05-09T00:00:00	94.4	95	92.3	92.65	1022200
1316	2006-05-10T00:00:00	92.65	93.4	90.5	91	1096600
1317	2006-05-11T00:00:00	91	91.4	88.8	90.3	777100
1318	2006-05-12T00:00:00	90.3	91.4	89.55	89.7	955500
1319	2006-05-15T00:00:00	89.7	89.8	85.3	85.3	810700
1320	2006-05-16T00:00:00	85.3	86.5	81.5	82.15	1552800
1321	2006-05-17T00:00:00	82.15	86	82.5	85.85	1132400
1322	2006-05-18T00:00:00	85.85	85.9	83	83.25	811800
1323	2006-05-19T00:00:00	83.25	84.25	82.05	84.25	572400
1324	2006-05-22T00:00:00	84.25	85.5	83	84.05	545400
1325	2006-05-23T00:00:00	84.05	84.5	83.5	83.85	277000
1326	2006-05-24T00:00:00	83.85	85.1	83.75	84.1	536300
1327	2006-05-25T00:00:00	84.1	84.9	84	84.4	397400
1328	2006-05-26T00:00:00	84.4	84.5	80.2	80.9	533700
1329	2006-05-29T00:00:00	80.9	81.9	76.9	77.5	1210500
1330	2006-05-30T00:00:00	77.5	81.35	74	79.8	1980100
1331	2006-05-31T00:00:00	79.8	81.95	76.05	78.6	1134600
1332	2006-06-01T00:00:00	78.6	81.7	78.25	80.4	969100
1333	2006-06-02T00:00:00	80.4	81.9	79.25	81.15	668900
1334	2006-06-05T00:00:00	81.15	81.9	80.95	81.15	346200
1335	2006-06-06T00:00:00	81.15	83.5	77.6	81.8	1040100
1336	2006-06-07T00:00:00	81.8	82.5	79.4	79.7	713900
1337	2006-06-08T00:00:00	79.7	79.75	75.75	76.5	1161200
1338	2006-06-09T00:00:00	76.5	79	74.05	78.15	842600
1339	2006-06-12T00:00:00	78.15	79.25	77.3	78.8	243400
1340	2006-06-13T00:00:00	78.8	78.25	74.9	74.9	1139300
1341	2006-06-14T00:00:00	74.9	75.9	71.2	71.45	1166500
1342	2006-06-15T00:00:00	71.45	75	68	75	839600
1343	2006-06-16T00:00:00	75	78.75	75.5	78.75	1378000
1344	2006-06-19T00:00:00	78.75	82.15	79	81.25	1771900
1345	2006-06-20T00:00:00	81.25	81.95	77.2	81.95	1409400
1346	2006-06-21T00:00:00	81.95	81.75	80	80.85	425000
1347	2006-06-22T00:00:00	80.85	81.25	79.85	80.5	449200
1348	2006-06-23T00:00:00	80.5	81	76.5	79	639600
1349	2006-06-26T00:00:00	79	80	75.05	75.05	882700
1350	2006-06-27T00:00:00	75.05	76	71.3	72	524200
1351	2006-06-28T00:00:00	72	75.6	71.2	75.6	527200
1352	2006-06-29T00:00:00	75.6	79.35	76.45	79.35	1302700
1353	2006-06-30T00:00:00	79.35	81.5	77.5	77.55	1604400
1354	2006-07-03T00:00:00	77.55	77.6	73.7	74.8	945200
1355	2006-07-04T00:00:00	74.8	76.5	72.5	75.5	532500
1356	2006-07-05T00:00:00	75.5	77.45	74.65	76.95	1208000
1357	2006-07-06T00:00:00	76.95	77.45	76	76.55	374900
1358	2006-07-07T00:00:00	76.55	79	76.15	77.45	412900
1359	2006-07-10T00:00:00	77.45	80	75.5	77.5	601600
1360	2006-07-11T00:00:00	77.5	78.8	77	78	129200
1361	2006-07-12T00:00:00	78	78.75	77.45	78	417800
1362	2006-07-13T00:00:00	78	79.75	78.1	78.6	367300
1363	2006-07-14T00:00:00	78.6	78.9	77.4	77.75	178500
1364	2006-07-17T00:00:00	77.75	78.3	76.65	77.2	80600
1365	2006-07-18T00:00:00	77.2	78.75	77.3	78	321600
1366	2006-07-19T00:00:00	78	77.4	76	76.6	335800
1367	2006-07-20T00:00:00	76.6	77.75	76	76.4	223400
1368	2006-07-21T00:00:00	76.4	77	76	76.6	76000
1369	2006-07-24T00:00:00	76.6	78.3	76.1	77.9	477900
1370	2006-07-25T00:00:00	77.9	79	77.8	78.6	276400
1371	2006-07-26T00:00:00	78.6	78.7	77.35	77.45	459900
1372	2006-07-27T00:00:00	77.45	78.8	77.1	78.5	577100
1373	2006-07-28T00:00:00	78.5	77.95	76.5	76.8	494100
1374	2006-07-31T00:00:00	76.8	78	77.1	77.9	168500
1375	2006-08-01T00:00:00	77.9	79.2	77.15	79	552800
1376	2006-08-02T00:00:00	79	82.95	78.2	82.45	1994900
1377	2006-08-03T00:00:00	82.45	86.5	82.6	85.5	2950500
1378	2006-08-04T00:00:00	85.5	87.2	85	85	1765800
1379	2006-08-07T00:00:00	85	88.7	85.85	88	1932500
1380	2006-08-08T00:00:00	88	89.7	87	87.5	1745600
1381	2006-08-09T00:00:00	87.5	88.45	83.2	84.2	1352300
1382	2006-08-10T00:00:00	84.2	85.75	81	83.5	1916300
1383	2006-08-11T00:00:00	83.5	84.4	81.6	83.5	1421700
1384	2006-08-15T00:00:00	83.5	84	82.4	82.7	446600
1385	2006-08-16T00:00:00	82.7	85.45	82.1	84.95	1389800
1386	2006-08-17T00:00:00	84.95	85.8	83.7	84.45	728900
1387	2006-08-18T00:00:00	84.45	85.15	83.7	84	433000
1388	2006-08-21T00:00:00	84	84	82.55	82.9	342100
1389	2006-08-22T00:00:00	82.9	83.4	81.5	82.5	487600
1390	2006-08-23T00:00:00	82.5	83	81.6	82.4	217500
1391	2006-08-24T00:00:00	82.4	82.3	79.1	79.1	294700
1392	2006-08-25T00:00:00	79.1	79.75	78	79	633300
1393	2006-08-28T00:00:00	79	82	76	80.6	628900
1394	2006-08-29T00:00:00	80.6	81.7	80	81.45	205600
1395	2006-08-30T00:00:00	81.45	85.5	80.8	85.35	2105500
1396	2006-08-31T00:00:00	85.35	86.45	83.75	85.5	2519800
1397	2006-09-01T00:00:00	85.5	85.5	83.9	84.35	754100
1398	2006-09-04T00:00:00	84.35	85.9	84	84.15	830900
1399	2006-09-05T00:00:00	84.15	84.75	82.25	82.5	902000
1400	2006-09-06T00:00:00	82.5	85	81.55	84	973000
1401	2006-09-07T00:00:00	84	84.7	82.65	82.75	524800
1402	2006-09-08T00:00:00	82.75	83.75	82.05	83.45	231800
1403	2006-09-11T00:00:00	83.45	84.5	83.3	84.35	422800
1404	2006-09-12T00:00:00	84.35	87	85	86.15	2319300
1405	2006-09-13T00:00:00	86.15	87.4	85.5	86.2	1506400
1406	2006-09-14T00:00:00	86.2	87	85.5	85.65	837500
1407	2006-09-15T00:00:00	85.65	86.5	85.2	85.2	412300
1408	2006-09-18T00:00:00	85.2	86	84.3	85.1	167900
1409	2006-09-19T00:00:00	85.1	85.95	84.5	85.15	288300
1410	2006-09-20T00:00:00	85.15	86.5	85.2	86.25	860900
1411	2006-09-21T00:00:00	86.25	89.25	86.1	88.4	2654900
1412	2006-09-22T00:00:00	88.4	90	88.55	88.6	2427600
1413	2006-09-25T00:00:00	88.6	89.6	87.6	89	699100
1414	2006-09-26T00:00:00	89	92	88.15	90.7	1480800
1415	2006-09-27T00:00:00	90.7	94.7	91.05	94.45	3081200
1416	2006-09-28T00:00:00	94.45	95.95	93	94.35	2106700
1417	2006-09-29T00:00:00	94.35	95	93.75	94.6	419700
1418	2006-10-02T00:00:00	94.6	99.3	94.95	97.55	3381400
1419	2006-10-03T00:00:00	97.55	99.5	95	96.9	2534500
1420	2006-10-04T00:00:00	96.9	97.5	95.4	96.5	689000
1421	2006-10-05T00:00:00	96.5	98.5	96.5	97.8	1595500
1422	2006-10-06T00:00:00	97.8	100.4	97.6	99.5	3087200
1423	2006-10-09T00:00:00	99.5	101.9	95.5	100.6	3292500
1424	2006-10-10T00:00:00	100.6	101.5	98.75	100.5	2226300
1425	2006-10-11T00:00:00	100.5	101.1	99	99.45	884000
1426	2006-10-12T00:00:00	99.45	99.75	98.25	98.25	349900
1427	2006-10-13T00:00:00	98.25	99.95	98.05	99	615100
1428	2006-10-16T00:00:00	99	100.7	98.9	99.35	799500
1429	2006-10-17T00:00:00	99.35	104.2	99.9	103.7	3391900
1430	2006-10-18T00:00:00	103.7	104.5	102.5	103.5	1232000
1431	2006-10-19T00:00:00	103.5	103.75	101.5	102.4	632800
1432	2006-10-30T00:00:00	102.4	105.2	102	103	1771700
1433	2006-10-31T00:00:00	103	103.4	101	102	1509900
1434	2006-11-01T00:00:00	102	101.8	98.65	100.45	1336300
1435	2006-11-02T00:00:00	100.45	101.5	99.5	100.2	661400
1436	2006-11-03T00:00:00	100.2	104.45	101.35	103.95	2250800
1437	2006-11-06T00:00:00	103.95	105	102	102.5	1420400
1438	2006-11-07T00:00:00	102.5	103	97.4	101.2	1793900
1439	2006-11-08T00:00:00	101.2	101	98.75	100.5	714900
1440	2006-11-10T00:00:00	100.5	100.85	97	99.4	834700
1441	2006-11-13T00:00:00	99.4	101	98.8	99.3	431900
1442	2006-11-14T00:00:00	99.3	101	99.4	100.25	344700
1443	2006-11-15T00:00:00	100.25	103.5	100.35	101.5	3016100
1444	2006-11-16T00:00:00	101.5	102.6	100.8	101.5	1267700
1445	2006-11-17T00:00:00	101.5	103.1	101.1	101.65	1042700
1446	2006-11-20T00:00:00	101.65	103	101.4	101.8	1326000
1447	2006-11-21T00:00:00	101.8	106.35	101.5	106.15	4856400
1448	2006-11-22T00:00:00	106.15	108.4	105	107.15	3992900
1449	2006-11-23T00:00:00	107.15	111.85	107.3	111.1	7090400
1450	2006-11-24T00:00:00	111.1	114.35	111.25	113	5268700
1451	2006-11-27T00:00:00	113	113.7	111	112	1572400
1452	2006-11-28T00:00:00	112	112.35	110.85	111.7	995100
1453	2006-11-29T00:00:00	111.7	111.5	108	108.35	1728100
1454	2006-11-30T00:00:00	108.35	110.15	108	108.55	1237500
1455	2006-12-01T00:00:00	108.55	108.25	105	105.75	1428500
1456	2006-12-04T00:00:00	105.75	107.4	105.6	106.5	1445000
1457	2006-12-05T00:00:00	106.5	107.9	106.85	107.55	1439500
1458	2006-12-06T00:00:00	107.55	110.35	107.5	109.85	3109200
1459	2006-12-07T00:00:00	109.85	110.7	109	109.5	1004900
1460	2006-12-08T00:00:00	109.5	112.15	108.85	108.85	3462800
1461	2006-12-11T00:00:00	108.85	111.85	108.55	111.15	2273400
1462	2006-12-12T00:00:00	111.15	111.9	109.8	110.8	982200
1463	2006-12-13T00:00:00	110.8	111.05	109.65	109.75	380300
1464	2006-12-14T00:00:00	109.75	110.5	109	109.25	617500
1465	2006-12-15T00:00:00	109.25	109.45	107.75	108	361200
1466	2006-12-18T00:00:00	108	108.7	105.1	105.85	829500
1467	2006-12-19T00:00:00	105.85	106.65	100.6	101.35	1641400
1468	2006-12-20T00:00:00	101.35	104	99.75	103.75	1269700
1469	2006-12-21T00:00:00	103.75	104.9	100.9	101.5	1170400
1470	2006-12-22T00:00:00	101.5	103.5	99.1	102.55	1667800
1471	2006-12-26T00:00:00	102.55	104.2	101.75	103.5	1379600
1472	2006-12-27T00:00:00	103.5	106	103.7	104.65	1165800
1473	2006-12-28T00:00:00	104.65	105.45	103.85	104	582000
1474	2006-12-29T00:00:00	104	104.95	103.4	104.95	740700
1475	2007-01-03T00:00:00	104.95	105.25	104	105	282600
1476	2007-01-04T00:00:00	105	108.05	105.15	107.85	2083800
1477	2007-01-05T00:00:00	107.85	108.65	106.3	107.5	1307900
1478	2007-01-08T00:00:00	107.5	109.65	107.9	108.45	1852000
1479	2007-01-09T00:00:00	108.45	112.85	110	112.5	3053500
1480	2007-01-10T00:00:00	112.5	112.95	111.4	111.7	1141500
1481	2007-01-11T00:00:00	111.7	114.9	111.75	113.3	3357100
1482	2007-01-12T00:00:00	113.3	114.95	112.75	114.65	3400300
1483	2007-01-15T00:00:00	114.65	116.1	114	114.75	1732500
1484	2007-01-16T00:00:00	114.75	115.3	113.8	114.5	1228400
1485	2007-01-17T00:00:00	114.5	115	113.55	114	1224700
1486	2007-01-18T00:00:00	114	114.35	113	113.1	422200
1487	2007-01-19T00:00:00	113.1	114	112.7	113.2	654900
1488	2007-01-22T00:00:00	113.2	113.9	112.9	113.6	409800
1489	2007-01-23T00:00:00	113.6	114.95	113.6	114.1	1818200
1490	2007-01-24T00:00:00	114.1	114.95	114.3	114.75	1158500
1491	2007-01-25T00:00:00	114.75	117.7	114.4	116.15	6839600
1492	2007-01-26T00:00:00	116.15	118.4	116.2	118.25	4220700
1493	2007-01-31T00:00:00	118.25	119.6	118.05	118.45	3574300
1494	2007-02-01T00:00:00	118.45	120.8	118.25	119.75	6519600
1495	2007-02-02T00:00:00	119.75	121.2	119.75	121	4249000
1496	2007-02-06T00:00:00	121	126.8	119.75	124.7	14752500
1497	2007-02-07T00:00:00	124.7	127.2	124	126.05	9542900
1498	2007-02-08T00:00:00	126.05	128.45	126.05	127.25	10940100
1499	2007-02-09T00:00:00	127.25	128.75	126.05	126.4	11435100
1500	2007-02-12T00:00:00	126.4	128.2	124	124.05	5731900
1501	2007-02-13T00:00:00	124.05	125.5	122.7	123.9	4503000
1502	2007-02-14T00:00:00	123.9	125.9	119	122.05	12583200
1503	2007-02-15T00:00:00	122.05	123.75	120.75	120.9	2724600
1504	2007-02-16T00:00:00	120.9	121.75	120.05	120.1	2300400
1505	2007-02-19T00:00:00	120.1	120	116.6	119.1	3155100
1506	2007-02-20T00:00:00	119.1	121.3	118.4	120	2862700
1507	2007-02-21T00:00:00	120	120	118.3	118.3	2284400
1508	2007-02-22T00:00:00	118.3	119.5	118.25	118.6	1530300
1509	2007-02-23T00:00:00	118.6	121.25	118.95	120.2	4064600
1510	2007-02-26T00:00:00	120.2	120.9	118.9	119	1062600
1511	2007-02-27T00:00:00	119	119.4	116.6	119	1504600
1512	2007-02-28T00:00:00	119	118.5	117.25	117.25	711600
1513	2007-03-01T00:00:00	117.25	118.5	116.4	116.65	948700
1514	2007-03-02T00:00:00	116.65	117.95	115	115.3	896900
1515	2007-03-05T00:00:00	115.3	115.5	112.1	112.65	1009400
1516	2007-03-06T00:00:00	112.65	114.9	112.8	113.35	960700
1517	2007-03-07T00:00:00	113.35	117	112.8	117	2426800
1518	2007-03-08T00:00:00	117	118.95	117.1	117.3	1559700
1519	2007-03-09T00:00:00	117.3	119.4	116.25	118.35	2380300
1520	2007-03-12T00:00:00	118.35	118.8	116.75	116.75	1733400
1521	2007-03-13T00:00:00	116.75	118	116	117.35	369500
1522	2007-03-14T00:00:00	117.35	117.2	115.6	116.3	378400
1523	2007-03-15T00:00:00	116.3	117.15	115.75	116.7	413100
1524	2007-03-16T00:00:00	116.7	119.4	117.2	119	793500
1525	2007-03-19T00:00:00	119	119.9	115.6	115.6	595400
1526	2007-03-20T00:00:00	76.4	80.1	75.5	79.3	2833900
1527	2007-03-21T00:00:00	79.3	80.7	78	80.6	4602600
1528	2007-03-22T00:00:00	80.6	82.35	80.25	81	2724200
1529	2007-03-26T00:00:00	81	81	77.95	78.25	1495400
1530	2007-03-27T00:00:00	78.25	79	77	77.9	912900
1531	2007-03-28T00:00:00	77.9	78.85	76.95	77.95	925400
1532	2007-03-29T00:00:00	77.95	77.9	76.85	77.9	1611100
1533	2007-03-30T00:00:00	77.9	77.9	77.05	77.05	1163600
1534	2007-04-02T00:00:00	77.05	77.8	76.75	77.1	344500
1535	2007-04-03T00:00:00	77.1	80.55	77.15	80.25	4971300
1536	2007-04-04T00:00:00	80.25	82.6	80.5	81.95	8931000
1537	2007-04-05T00:00:00	81.95	83.35	81.65	83.25	8250200
1538	2007-04-06T00:00:00	83.25	84.25	82.1	83.15	7251000
1539	2007-04-09T00:00:00	83.15	84.6	82.95	83.7	7002900
1540	2007-04-10T00:00:00	83.7	84.7	81.5	81.65	7885300
1541	2007-04-11T00:00:00	81.65	85.7	81.1	85.7	20171500
1542	2007-04-12T00:00:00	85.7	88.2	86.2	87.2	21866000
1543	2007-04-13T00:00:00	87.2	90	87	89.9	20340100
1544	2007-04-16T00:00:00	89.9	90.5	88.3	89.15	17956100
1545	2007-04-17T00:00:00	89.15	91.4	88.35	91.1	28420600
1546	2007-04-18T00:00:00	91.1	92.15	89.55	90.75	32511300
1547	2007-04-19T00:00:00	90.75	93.7	90.15	92.2	40671200
1548	2007-04-20T00:00:00	92.2	92.9	90.65	91.25	12119200
1549	2007-04-23T00:00:00	91.25	91.6	89.6	90.9	10527200
1550	2007-04-24T00:00:00	90.9	94.3	91.1	93.3	25970600
1551	2007-04-25T00:00:00	93.3	94.45	92.65	92.85	18812100
1552	2007-04-26T00:00:00	92.85	94.6	92.3	94.2	16854800
1553	2007-04-27T00:00:00	94.2	95.45	93.2	94.75	28787900
1554	2007-04-30T00:00:00	94.75	95.8	93.8	94.95	18801800
1555	2007-05-02T00:00:00	94.95	95.9	94.4	94.5	10786200
1556	2007-05-03T00:00:00	94.5	94.9	93.3	93.8	3982100
1557	2007-05-04T00:00:00	93.8	95.4	93.5	94.45	12325500
1558	2007-05-07T00:00:00	94.45	94.35	89.75	89.8	8706100
1559	2007-05-08T00:00:00	89.8	93.75	89	93.5	15264400
1560	2007-05-09T00:00:00	93.5	94.35	91.5	92.1	7450700
1561	2007-05-10T00:00:00	92.1	92.6	91	91.75	3927800
1562	2007-05-11T00:00:00	91.75	92	90.55	91.4	1930100
1563	2007-05-14T00:00:00	91.4	91.9	88.5	91	4498000
1564	2007-05-15T00:00:00	91	92.85	91.4	91.95	9798700
1565	2007-05-16T00:00:00	91.95	92.5	89.05	90.5	5357700
1566	2007-05-17T00:00:00	90.5	91.1	89.75	90.4	1769800
1567	2007-05-18T00:00:00	90.4	91.85	90.4	91.4	3647700
1568	2007-05-21T00:00:00	91.4	91.95	90.55	90.7	1279400
1569	2007-05-22T00:00:00	90.7	92.65	90.7	92.25	7378400
1570	2007-05-23T00:00:00	92.25	92.55	91	92.25	4454300
1571	2007-05-24T00:00:00	92.25	95	92.5	94.9	13076700
1572	2007-05-25T00:00:00	94.9	97	95.05	95.45	12767800
1573	2007-05-28T00:00:00	95.45	99.45	94.55	97.95	30748600
1574	2007-05-29T00:00:00	97.95	99.1	96.5	96.7	16873000
1575	2007-05-30T00:00:00	96.7	97.4	95.4	95.9	5570600
1576	2007-05-31T00:00:00	95.9	99.5	95.65	99	23366400
1577	2007-06-01T00:00:00	99	100	97.55	98.05	16350600
1578	2007-06-04T00:00:00	98.05	98.65	96.3	97.1	3999600
1579	2007-06-05T00:00:00	97.1	99.5	97.25	99.2	12188500
1580	2007-06-06T00:00:00	99.2	102.9	99.5	101.65	36399500
1581	2007-06-07T00:00:00	101.65	102.7	100.4	101	15254800
1582	2007-06-08T00:00:00	101	102.7	98.7	101.35	16589400
1583	2007-06-11T00:00:00	101.35	102	99.35	99.5	8197400
1584	2007-06-12T00:00:00	99.5	100.65	99.05	99.95	6361500
1585	2007-06-13T00:00:00	99.95	101.3	99.25	100.95	16550900
1586	2007-06-14T00:00:00	100.95	102.9	100.45	101.5	24057200
1587	2007-06-15T00:00:00	101.5	101.8	98.75	100.1	9400000
1588	2007-06-18T00:00:00	100.1	101.2	100	100.75	6221700
1589	2007-06-19T00:00:00	100.75	101.45	99.65	99.8	3626000
1590	2007-06-20T00:00:00	99.8	102	98.7	101.8	21234100
1591	2007-06-21T00:00:00	101.8	102.3	100.25	101.2	10687500
1592	2007-06-22T00:00:00	101.2	101.95	99.1	99.85	11798900
1593	2007-06-25T00:00:00	99.85	100.95	99.85	100.85	5280300
1594	2007-06-26T00:00:00	100.85	102.75	100.7	101.75	12389200
1595	2007-06-27T00:00:00	101.75	104.7	101.8	104.4	21745500
1596	2007-06-28T00:00:00	104.4	106.4	104.05	104.95	18738300
1597	2007-06-29T00:00:00	104.95	106.7	104.3	105.9	18876300
1598	2007-07-02T00:00:00	105.9	106.3	102.75	102.8	6897000
1599	2007-07-03T00:00:00	102.8	103.9	100.75	101.3	5924800
1600	2007-07-04T00:00:00	101.3	102.8	101.1	102.35	2038400
1601	2007-07-05T00:00:00	102.35	103.3	102.05	102.65	3637400
1602	2007-07-06T00:00:00	102.65	103.35	101.35	102	2997600
1603	2007-07-09T00:00:00	102	102.8	100.75	101.75	2351700
1604	2007-07-10T00:00:00	101.75	102.7	100	100	2952500
1605	2007-07-11T00:00:00	100	100.65	99.4	100	2555900
1606	2007-07-12T00:00:00	100	101.6	99.95	100.65	3178700
1607	2007-07-13T00:00:00	100.65	100.7	98.5	99.1	3411900
1608	2007-07-16T00:00:00	99.1	99.2	96.5	97.4	3264400
1609	2007-07-17T00:00:00	97.4	98.25	96.75	98.1	4204900
1610	2007-07-18T00:00:00	98.1	98.65	93.3	96.4	5048000
1611	2007-07-19T00:00:00	96.4	95.55	91.6	91.6	5894400
1612	2007-07-20T00:00:00	91.6	94.2	89.25	93.15	3276500
1613	2007-07-23T00:00:00	93.15	96	94	96	4691400
1614	2007-07-24T00:00:00	96	96.7	93.8	94.95	4204700
1615	2007-07-25T00:00:00	94.95	95	93.4	94.45	1488100
1616	2007-07-26T00:00:00	94.45	96.95	94	96	6418400
1617	2007-07-27T00:00:00	96	96	94	94.85	4135400
1618	2007-07-30T00:00:00	94.85	96.8	94.5	95.2	5125200
1619	2007-07-31T00:00:00	95.2	97.9	95.5	97.7	9579600
1620	2007-08-01T00:00:00	97.7	97.9	96.1	96.75	6201000
1621	2007-08-02T00:00:00	96.75	97.1	95.5	95.55	2463600
1622	2007-08-03T00:00:00	95.55	96.4	95	95.45	2851500
1623	2007-08-06T00:00:00	95.45	96.55	94.7	95.85	5005700
1624	2007-08-07T00:00:00	95.85	96.5	93.45	95.8	5588100
1625	2007-08-08T00:00:00	95.8	98.95	96	98.8	16270600
1626	2007-08-09T00:00:00	98.8	97.9	93.9	97.15	15174100
1627	2007-08-10T00:00:00	97.15	99.4	96.3	96.6	11639200
1628	2007-08-13T00:00:00	96.6	97.05	92.55	93.5	5505300
1629	2007-08-15T00:00:00	93.5	95.2	91.35	93.85	7622000
1630	2007-08-16T00:00:00	93.85	94.3	90.5	92	9789700
1631	2007-08-17T00:00:00	92	91.6	90	90	4214900
1632	2007-08-20T00:00:00	90	91.9	89	89.7	3169700
1633	2007-08-21T00:00:00	89.7	89.8	85.25	86.5	3394600
1634	2007-08-22T00:00:00	86.5	89.5	84.5	88.55	4786700
1635	2007-08-23T00:00:00	88.55	90	84.95	85.75	4436000
1636	2007-08-24T00:00:00	85.75	87.5	84.6	87	2038000
1637	2007-08-27T00:00:00	87	90.15	86.2	87.5	4536000
1638	2007-08-28T00:00:00	87.5	89	86.55	88.9	3447900
1639	2007-08-29T00:00:00	88.9	90.65	88.5	89.85	6722000
1640	2007-08-30T00:00:00	89.85	91.2	88.6	90	3624000
1641	2007-08-31T00:00:00	90	90	87.5	88.9	3171600
1642	2007-09-03T00:00:00	88.9	88.3	85.65	88	1632200
1643	2007-09-04T00:00:00	88	90.25	87.05	89.75	6987300
1644	2007-09-05T00:00:00	89.75	92.4	90.05	92.4	11391700
1645	2007-09-06T00:00:00	92.4	93.2	91.2	91.2	4293000
1646	2007-09-07T00:00:00	91.2	91.2	87.75	88.75	2767800
1647	2007-09-10T00:00:00	88.75	89.4	86.5	89	2089200
1648	2007-09-11T00:00:00	89	89.65	87.25	87.3	768200
1649	2007-09-12T00:00:00	87.3	89	87.35	88.65	1095900
1650	2007-09-13T00:00:00	88.65	90	88	88.7	2027200
1651	2007-09-14T00:00:00	88.7	90.3	88.6	89	2610500
1652	2007-09-17T00:00:00	89	89.45	88.15	88.65	399100
1653	2007-09-18T00:00:00	88.65	89.75	89.05	89.05	1541000
1654	2007-09-19T00:00:00	89.05	90.4	89.3	90.3	2136000
1655	2007-09-20T00:00:00	90.3	91	89	89.95	986500
1656	2007-09-21T00:00:00	89.95	89.9	88.7	89.4	225200
1657	2007-09-24T00:00:00	89.4	90.2	89.25	89.8	817000
1658	2007-09-25T00:00:00	89.8	90.5	89.5	89.5	912100
1659	2007-09-26T00:00:00	89.5	91.35	89.5	91	4138200
1660	2007-09-27T00:00:00	91	91.8	90.35	90.8	1601000
1661	2007-09-28T00:00:00	90.8	91.7	90	91.7	2414100
1662	2007-10-01T00:00:00	91.7	94.75	92.7	94.7	8396100
1663	2007-10-02T00:00:00	94.7	96.1	94.55	95.25	6706700
1664	2007-10-03T00:00:00	95.25	96.6	94.65	95.35	7655400
1665	2007-10-04T00:00:00	95.35	97.7	95.4	97.2	9239200
1666	2007-10-05T00:00:00	97.2	101.25	97.55	100.25	32965300
1667	2007-10-08T00:00:00	100.25	105.25	102.8	105.25	20441900
1668	2007-10-09T00:00:00	105.25	106.75	103.55	103.55	9297000
1669	2007-10-11T00:00:00	103.55	104.6	102.1	102.8	4715800
1670	2007-10-17T00:00:00	102.8	101	97.7	100.45	10433100
1671	2007-10-18T00:00:00	100.45	101.2	99.9	100.75	5291900
1672	2007-10-19T00:00:00	100.75	100	98.5	99.65	2912700
1673	2007-10-22T00:00:00	99.65	100	94.7	94.8	6384400
1674	2007-10-23T00:00:00	94.8	96.35	94	96.2	3677900
1675	2007-10-24T00:00:00	96.2	97.9	93	93.9	7386900
1676	2007-10-25T00:00:00	93.9	95.25	93.5	94.4	2895900
1677	2007-10-26T00:00:00	94.4	95.2	91.8	93	5768300
1678	2007-10-29T00:00:00	93	93.4	89	89.85	7308000
1679	2007-10-30T00:00:00	89.85	89.4	86.35	86.45	2900300
1680	2007-10-31T00:00:00	86.45	90.75	85.55	90.75	4970000
1681	2007-11-01T00:00:00	90.75	91.25	86.4	87.9	4496200
1682	2007-11-02T00:00:00	87.9	89	85.6	87.5	2418900
1683	2007-11-05T00:00:00	87.5	88.5	83.15	84.6	4214300
1684	2007-11-06T00:00:00	84.6	87.2	84.5	86.75	2422400
1685	2007-11-07T00:00:00	86.75	87.8	86.5	86.9	1554500
1686	2007-11-08T00:00:00	86.9	87.2	85.65	86.3	1430200
1687	2007-11-12T00:00:00	86.3	89	87.1	88.05	1979400
1688	2007-11-13T00:00:00	88.05	88.9	87.55	88.9	1387600
1689	2007-11-14T00:00:00	88.9	89	86.2	86.6	2147500
1690	2007-11-15T00:00:00	86.6	87	84.5	85.8	775100
1691	2007-11-16T00:00:00	85.8	86.5	85.2	85.9	582000
1692	2007-11-19T00:00:00	85.9	87	84.4	86.95	968200
1693	2007-11-20T00:00:00	86.95	87.4	86.25	86.65	507200
1694	2007-11-21T00:00:00	86.65	88	86.65	88	968800
1695	2007-11-22T00:00:00	88	88.75	87.5	88.5	1733200
1696	2007-11-23T00:00:00	88.5	89.3	88	89	2980900
1697	2007-11-26T00:00:00	89	89.7	88.4	89.3	1521200
1698	2007-11-27T00:00:00	89.3	89.6	88.15	88.5	995000
1699	2007-11-28T00:00:00	88.5	89.05	88	88.95	565200
1700	2007-11-29T00:00:00	88.95	89.75	88.8	89.5	1336400
1701	2007-11-30T00:00:00	89.5	89.5	88.55	89.4	1294300
1702	2007-12-03T00:00:00	89.4	91.65	88.75	89.75	5502500
1703	2007-12-04T00:00:00	89.75	91.15	89.9	91.1	3661900
1704	2007-12-05T00:00:00	91.1	92.5	91.3	92.45	4580500
1705	2007-12-06T00:00:00	92.45	94.25	91.7	94.25	6315500
1706	2007-12-07T00:00:00	94.25	94.5	93.55	93.7	2677300
1707	2007-12-10T00:00:00	93.7	94.8	93.5	94.5	3109400
1708	2007-12-11T00:00:00	94.5	98.95	93.4	98.5	17838400
1709	2007-12-12T00:00:00	98.5	99.8	97.5	98.7	11615500
1710	2007-12-13T00:00:00	98.7	99.65	95.95	96.9	7544700
1711	2007-12-14T00:00:00	96.9	97.8	95.6	97.3	4324400
1712	2007-12-17T00:00:00	97.3	102.15	97.3	101.75	17959100
1713	2007-12-18T00:00:00	101.75	102.5	100.75	102.5	6413700
1714	2007-12-19T00:00:00	102.5	106.45	101.75	104.25	13479000
1715	2007-12-24T00:00:00	104.25	106.45	104.6	105	9591400
1716	2007-12-26T00:00:00	105	105.95	104.25	105.95	4415000
1717	2007-12-27T00:00:00	105.95	106.45	104.6	105	3211400
1718	2007-12-31T00:00:00	105	102	99.75	99.75	4692400
1719	2008-01-01T00:00:00	99.75	102	96.3	99.6	11393200
1720	2008-01-02T00:00:00	99.6	101.8	98.5	98.6	5412600
1721	2008-01-03T00:00:00	98.6	103.5	101.35	103.5	5849700
1722	2008-01-04T00:00:00	103.5	105	103.25	104.05	5056700
1723	2008-01-07T00:00:00	104.05	103.95	102.5	103.2	1637800
1724	2008-01-08T00:00:00	103.2	104.6	103	103.7	2812700
1725	2008-01-09T00:00:00	103.7	103.8	102.7	103.8	1784800
1726	2008-01-10T00:00:00	103.8	104	102	102	1570900
1727	2008-01-11T00:00:00	102	102.75	99.4	102	2148500
1728	2008-01-14T00:00:00	102	102.9	100.7	102	1835200
1729	2008-01-15T00:00:00	102	103.45	101.45	102.5	2701600
1730	2008-01-16T00:00:00	102.5	102.7	100.5	101.75	3454800
1731	2008-01-17T00:00:00	101.75	101.4	100	100.8	807200
1732	2008-01-18T00:00:00	100.8	102.5	99.6	102.5	1188900
1733	2008-01-21T00:00:00	102.5	103.25	101.45	101.9	2561100
1734	2008-01-22T00:00:00	101.9	101.8	99.4	101.8	2725800
1735	2008-01-23T00:00:00	101.8	102.15	100.7	100.7	891900
1736	2008-01-24T00:00:00	100.7	101.25	100	100.1	844600
1737	2008-01-25T00:00:00	100.1	101.75	100	101.5	2114600
1738	2008-01-28T00:00:00	101.5	101.7	100.7	100.85	569900
1739	2008-01-29T00:00:00	100.85	101.6	100.5	100.5	650300
1740	2008-01-30T00:00:00	100.5	101.1	99.8	99.8	1630900
1741	2008-01-31T00:00:00	99.8	100.45	99.8	100.15	1300200
1742	2008-02-01T00:00:00	100.15	100.8	99	100	893900
1743	2008-02-04T00:00:00	100	100.2	98.5	98.8	962200
1744	2008-02-06T00:00:00	98.8	99.25	98.5	98.95	775900
1745	2008-02-07T00:00:00	98.95	98.9	97.55	98	533600
1746	2008-02-08T00:00:00	98	98.45	97.65	98.3	483300
1747	2008-02-11T00:00:00	98.3	98.25	96.9	97.15	702700
1748	2008-02-12T00:00:00	97.15	99.85	97	99.65	2480700
1749	2008-02-13T00:00:00	99.65	100.8	99.1	99.55	2066600
1750	2008-02-14T00:00:00	99.55	101.4	99.8	101.35	3914300
1751	2008-02-15T00:00:00	101.35	101.85	100.05	100.1	2479100
1752	2008-02-19T00:00:00	100.1	103.5	100.8	103.15	9405000
1753	2008-02-20T00:00:00	103.15	104.15	102.5	103.35	7464600
1754	2008-02-21T00:00:00	103.35	106.2	103.4	103.75	37185700
1755	2008-02-22T00:00:00	103.75	104.5	102.55	102.8	5738300
1756	2008-02-25T00:00:00	102.8	104.05	102.5	102.5	4747500
1757	2008-02-26T00:00:00	102.5	103.35	102.6	102.75	1867000
1758	2008-02-27T00:00:00	102.75	103.9	102.95	103	2384200
1759	2008-02-28T00:00:00	103	103.7	103	103.4	3455700
1760	2008-02-29T00:00:00	103.4	103.95	102.3	102.8	3248900
1761	2008-03-03T00:00:00	102.8	103.3	101.5	102	1623700
1762	2008-03-04T00:00:00	102	102.95	101.25	101.9	1736200
1763	2008-03-05T00:00:00	101.9	102.95	102.1	102.7	1756400
1764	2008-03-06T00:00:00	102.7	103.35	101.7	101.7	2537200
1765	2008-03-07T00:00:00	101.7	102.25	101.45	101.95	1940100
1766	2008-03-10T00:00:00	101.95	103.25	101.85	102.15	5133400
1767	2008-03-11T00:00:00	102.15	103.1	101.7	102.85	1874800
1768	2008-03-12T00:00:00	102.85	103.5	102.9	103	1735500
1769	2008-03-13T00:00:00	103	103.45	101.8	101.8	967400
1770	2008-03-14T00:00:00	101.8	102.1	100.7	101	1591600
1771	2008-03-17T00:00:00	101	102	99.2	99.7	1457200
1772	2008-03-19T00:00:00	72.74	75.5	69.55	74.5	6109500
1773	2008-03-20T00:00:00	74.5	74.4	71.9	72.7	3550900
1774	2008-03-24T00:00:00	72.7	73.75	72.25	72.5	1660600
1775	2008-03-25T00:00:00	72.5	72.9	71.6	71.6	1930400
1776	2008-03-26T00:00:00	71.6	72.4	71.25	71.25	879700
1777	2008-03-27T00:00:00	71.25	72	71.4	71.4	1172900
1778	2008-03-28T00:00:00	71.4	71.55	70	70.3	1868100
1779	2008-03-31T00:00:00	70.3	70.95	68.9	70.3	2455000
1780	2008-04-01T00:00:00	70.3	70.8	69.65	70.25	532500
1781	2008-04-02T00:00:00	70.25	70.6	70.1	70.2	571600
1782	2008-04-03T00:00:00	70.2	70.95	70	70.5	874600
1783	2008-04-04T00:00:00	70.5	73.05	69.8	71.25	6014500
1784	2008-04-07T00:00:00	71.25	71.95	70.9	71.2	790400
1785	2008-04-08T00:00:00	71.2	72.25	70.05	70.1	4964200
1786	2008-04-09T00:00:00	70.1	70.7	68.5	68.9	3595300
1787	2008-04-10T00:00:00	68.9	68.95	66.8	67.9	2550100
1788	2008-04-11T00:00:00	67.9	68.3	66.9	67.2	1352200
1789	2008-04-14T00:00:00	67.2	67.05	65.15	66.5	2766600
1790	2008-04-15T00:00:00	66.5	67.65	66.25	66.95	1655100
1791	2008-04-16T00:00:00	66.95	67.2	63.95	65.05	3671500
1792	2008-04-17T00:00:00	65.05	66.25	64.8	65	1786300
1793	2008-04-18T00:00:00	65	65.35	63.75	63.75	941800
1794	2008-04-21T00:00:00	63.75	64.1	62.8	63.1	923000
1795	2008-04-22T00:00:00	63.1	63.35	61.75	62.1	1524500
1796	2008-04-23T00:00:00	62.1	62.1	60.35	60.95	1441200
1797	2008-04-24T00:00:00	60.95	61	59.1	59.4	3263900
1798	2008-04-25T00:00:00	59.4	61	58.45	59.9	4426000
1799	2008-04-28T00:00:00	59.9	60.55	56.91	56.91	5944800
1800	2008-04-29T00:00:00	56.91	56.4	54.07	54.1	3286600
1801	2008-04-30T00:00:00	54.1	56.4	53	55.5	5801000
1802	2008-05-02T00:00:00	55.5	56.45	54.1	56	2424800
1803	2008-05-05T00:00:00	56	56	53.75	54.6	1939600
1804	2008-05-06T00:00:00	54.6	55.2	52.85	53.5	3033700
1805	2008-05-07T00:00:00	53.5	54.15	52.45	53.85	1966000
1806	2008-05-08T00:00:00	53.85	54.6	53	53.5	1733800
1807	2008-05-09T00:00:00	53.5	53.75	52.05	53.45	2177100
1808	2008-05-12T00:00:00	53.45	53.65	52	53.21	1829500
1809	2008-05-13T00:00:00	53.21	54.65	53	54.05	2270400
1810	2008-05-14T00:00:00	54.05	54.9	53.61	54.39	2421200
1811	2008-05-15T00:00:00	54.39	54.55	53.55	53.68	957000
1812	2008-05-16T00:00:00	53.68	53.6	52.9	52.9	782300
1813	2008-05-19T00:00:00	52.9	53.34	50.5	50.5	897900
1814	2008-05-20T00:00:00	50.5	51.25	48.15	49.35	2252300
1815	2008-05-21T00:00:00	49.35	50.28	48.01	48.8	1178700
1816	2008-05-22T00:00:00	48.8	49.08	46.36	46.36	1126300
1817	2008-05-23T00:00:00	46.36	44.05	44.05	44.05	96800
1818	2008-05-26T00:00:00	44.05	41.85	41.85	41.85	2440000
1819	2008-05-27T00:00:00	41.85	41.5	39.76	41.45	8239300
1820	2008-05-28T00:00:00	41.45	42.25	39.38	39.38	2322900
1821	2008-05-29T00:00:00	39.38	38	37.42	37.42	1208000
1822	2008-05-30T00:00:00	37.42	39.29	35.55	38.45	5582300
1823	2008-06-02T00:00:00	38.45	39.45	37.81	38.22	1613500
1824	2008-06-03T00:00:00	38.22	40.13	37.9	40.1	2971800
1825	2008-06-04T00:00:00	40.1	42.1	42.1	42.1	429500
1826	2008-06-05T00:00:00	42.1	44	41.9	42.26	4091100
1827	2008-06-06T00:00:00	42.26	42.5	40.6	41.6	897600
1828	2008-06-09T00:00:00	41.6	41.89	39.52	39.55	873700
1829	2008-06-10T00:00:00	39.55	41.1	38.25	40.25	2427700
1830	2008-06-11T00:00:00	40.25	42.26	40.25	42.26	1432000
1831	2008-06-12T00:00:00	42.26	43.98	41.92	43.01	2991200
1832	2008-06-13T00:00:00	43.01	43.6	42	42.95	1423400
1833	2008-06-16T00:00:00	42.95	43.05	40.81	40.81	1386700
1834	2008-06-17T00:00:00	40.81	41.7	38.77	41.62	1731600
1835	2008-06-18T00:00:00	41.62	41.5	39.75	39.9	1247400
1836	2008-06-19T00:00:00	39.9	39.8	37.91	37.91	1664600
1837	2008-06-20T00:00:00	37.91	39	36.02	36.02	2996300
1838	2008-06-23T00:00:00	36.02	37	34.22	34.22	3619100
1839	2008-06-24T00:00:00	34.22	37.64	35.01	37.64	2080900
1840	2008-06-25T00:00:00	37.64	41.4	37.8	41.4	4086700
1841	2008-06-26T00:00:00	41.4	42.85	40.99	40.99	2819100
1842	2008-06-27T00:00:00	40.99	40.69	40.59	40.59	54300
1843	2008-06-30T00:00:00	40.59	40.19	40.19	40.19	4300
1844	2008-07-01T00:00:00	40.19	39.79	39.79	39.79	249600
1845	2008-07-01T00:00:00	40.19	39.79	39.79	39.79	249600
1846	2008-07-02T00:00:00	39.79	39.4	39.4	39.4	18100
1847	2008-07-03T00:00:00	39.4	39.4	39.4	39.4	1000
1848	2008-07-04T00:00:00	39.4	39.01	39.01	39.01	90200
1849	2008-07-07T00:00:00	39.01	39.01	39.01	39.01	24700
1850	2008-07-08T00:00:00	39.01	38.62	38.62	38.62	33200
1851	2008-07-09T00:00:00	38.62	38.24	38.24	38.24	48700
1852	2008-07-10T00:00:00	38.24	38.24	38.24	38.24	8300
1853	2008-07-11T00:00:00	38.24	37.86	37.86	37.86	9100
1854	2008-07-14T00:00:00	37.86	36.55	35.97	35.97	2425700
1855	2008-07-15T00:00:00	35.97	35.9	34.18	34.18	2129900
1856	2008-07-16T00:00:00	34.18	33.4	32.48	32.48	675000
1857	2008-07-17T00:00:00	32.48	30.91	30.86	30.86	1122100
1858	2008-07-18T00:00:00	30.86	32.4	29.35	32	2228200
1859	2008-07-21T00:00:00	32	33	30.4	33	1133700
1860	2008-07-22T00:00:00	33	34.65	31.8	34.65	1016700
1861	2008-07-23T00:00:00	34.65	36.38	34.1	35.95	2835900
1862	2008-07-24T00:00:00	35.95	37.74	35.12	37.74	2754100
1863	2008-07-25T00:00:00	37.74	38.75	35.86	35.99	2493400
1864	2008-07-28T00:00:00	35.99	34.8	34.2	34.2	483100
1865	2008-07-29T00:00:00	34.2	34.7	32.49	34.4	1036600
1866	2008-07-30T00:00:00	34.4	36.12	35	36.12	856600
1867	2008-07-31T00:00:00	36.12	36.75	34.32	34.32	1101800
1868	2008-08-01T00:00:00	34.32	34.78	32.61	32.61	497000
1869	2008-08-04T00:00:00	32.61	33.75	30.98	30.98	812500
1870	2008-08-05T00:00:00	30.98	32	29.5	31.5	841000
1871	2008-08-06T00:00:00	31.5	31.3	29.93	29.93	565700
1872	2008-08-07T00:00:00	29.93	30.7	28.75	29.7	1212700
1873	2008-08-08T00:00:00	29.7	31	28.62	30.61	1620200
1874	2008-08-11T00:00:00	30.61	31.65	30.05	30.75	1012100
1875	2008-08-12T00:00:00	30.75	30.9	29.22	29.22	564800
1876	2008-08-13T00:00:00	29.22	29.75	28.7	29.01	368700
1877	2008-08-15T00:00:00	29.01	30.46	28.51	30.46	772700
1878	2008-08-18T00:00:00	30.46	31.98	29.8	31.98	1815000
1879	2008-08-19T00:00:00	31.98	33.57	32.65	33.57	1901500
1880	2008-08-20T00:00:00	33.57	32.97	31.9	31.9	1196600
1881	2008-08-21T00:00:00	31.9	32.7	30.76	31.9	1445500
1882	2008-08-22T00:00:00	31.9	32	30.9	31.5	768800
1883	2008-08-25T00:00:00	31.5	32.75	30.64	31	929700
1884	2008-08-26T00:00:00	31	31.89	29.45	29.45	783800
1885	2008-08-27T00:00:00	29.45	28.8	27.98	27.98	507100
1886	2008-08-28T00:00:00	27.98	28.75	28	28.1	566200
1887	2008-08-29T00:00:00	28.1	27.98	27.98	27.98	25900
1888	2008-09-01T00:00:00	27.98	27.98	27.98	27.98	10800
1889	2008-09-02T00:00:00	27.98	27.98	27.98	27.98	3600
1890	2008-09-03T00:00:00	27.98	27.98	27.98	27.98	19700
1891	2008-09-04T00:00:00	27.98	27.98	27.98	27.98	16500
1892	2008-09-05T00:00:00	27.98	27.98	27.98	27.98	144200
1893	2008-09-08T00:00:00	27.98	27.98	27.98	27.98	179600
1894	2008-09-09T00:00:00	27.98	27.98	27.98	27.98	300
1895	2008-09-10T00:00:00	27.98	27.98	27.98	27.98	7700
1896	2008-09-11T00:00:00	27.98	27.98	27.98	27.98	7100
1897	2008-09-12T00:00:00	27.98	27.98	27.98	27.98	4600
1898	2008-09-15T00:00:00	27.98	27.98	27.98	27.98	500
1899	2008-09-17T00:00:00	27.98	27.98	27.98	27.98	1500
1900	2008-09-18T00:00:00	27.98	27.98	27.98	27.98	200
1901	2008-09-23T00:00:00	27.98	27.98	27.98	27.98	600
1902	2008-09-29T00:00:00	27.98	27.98	27.98	27.98	600
1903	2008-10-06T00:00:00	27.98	27.98	27.98	27.98	500
1904	2008-10-08T00:00:00	27.98	27.98	27.98	27.98	100
1905	2008-10-13T00:00:00	27.98	27.98	27.98	27.98	1000
1906	2008-10-16T00:00:00	27.98	27.98	27.98	27.98	12000
1907	2008-10-20T00:00:00	27.98	27.98	27.98	27.98	4100
1908	2008-10-22T00:00:00	27.98	27.98	27.98	27.98	200
1909	2008-10-27T00:00:00	27.98	27.98	27.98	27.98	500
1910	2008-10-29T00:00:00	27.98	27.98	27.98	27.98	500
1911	2008-11-10T00:00:00	27.98	27.98	27.98	27.98	200
1912	2008-11-25T00:00:00	27.98	27.98	27.98	27.98	500
1913	2008-12-04T00:00:00	27.98	27.98	27.98	27.98	500
1914	2008-12-15T00:00:00	27.98	26.59	26.59	26.59	500
1915	2008-12-16T00:00:00	26.59	25.27	25.27	25.27	100
1916	2008-12-17T00:00:00	25.27	24.01	24.01	24.01	100
1917	2008-12-18T00:00:00	24.01	22.81	22.81	22.81	100
1918	2008-12-19T00:00:00	22.81	21.72	21.67	21.67	1758500
1919	2008-12-22T00:00:00	21.67	20.59	20.59	20.59	2200
1920	2008-12-23T00:00:00	20.59	19.57	19.57	19.57	4100
1921	2008-12-24T00:00:00	19.57	18.57	18.57	18.57	1200
1922	2008-12-26T00:00:00	18.57	17.57	17.57	17.57	31100
1923	2008-12-29T00:00:00	17.57	18.2	16.57	16.57	1185000
1924	2008-12-30T00:00:00	16.57	17	15.57	15.57	1015700
1925	2008-12-31T00:00:00	15.57	15.01	14.57	14.57	2531200
1926	2009-01-01T00:00:00	14.57	15.57	14	15.57	1031500
1927	2009-01-02T00:00:00	15.57	16.57	14.9	16.4	3464100
1928	2009-01-05T00:00:00	16.4	17.4	15.75	16.96	2470000
1929	2009-01-06T00:00:00	16.96	17.96	16.9	17.96	976700
1930	2009-01-09T00:00:00	17.96	18.96	17.75	18.26	1345500
1931	2009-01-12T00:00:00	18.26	18	17.26	17.31	1240700
1932	2009-01-13T00:00:00	17.31	17.59	16.56	16.82	731200
1933	2009-01-14T00:00:00	16.82	17.45	16.5	17.26	370600
1934	2009-01-15T00:00:00	17.26	17.5	16.26	16.27	567600
1935	2009-01-16T00:00:00	16.27	16.55	15.27	15.27	317900
1936	2009-01-19T00:00:00	15.27	15	14.27	14.27	272600
1937	2009-01-20T00:00:00	14.27	15.2	13.8	14.54	231800
1938	2009-01-21T00:00:00	14.54	14.96	13.54	13.55	979200
1939	2009-01-22T00:00:00	13.55	13.79	12.8	13.54	269800
1940	2009-01-23T00:00:00	13.54	13.4	12.54	13	537500
1941	2009-01-26T00:00:00	13	13.6	12.15	13.07	343400
1942	2009-01-27T00:00:00	13.07	14.07	12.5	14.07	383600
1943	2009-01-28T00:00:00	14.07	15.07	14.79	15.07	232500
1944	2009-01-29T00:00:00	15.07	16.07	16.07	16.07	604000
1945	2009-01-30T00:00:00	16.07	17.07	15.7	17.02	1301500
1946	2009-02-02T00:00:00	17.02	17.25	16.11	16.51	824100
1947	2009-02-03T00:00:00	16.51	16.84	15.9	16.1	297900
1948	2009-02-04T00:00:00	16.1	16.75	15.8	16.47	671400
1949	2009-02-06T00:00:00	16.47	16.9	16.01	16.29	543000
1950	2009-02-09T00:00:00	16.29	16.63	15.8	16.17	755400
1951	2009-02-10T00:00:00	16.17	16.8	15.76	16.2	1127300
1952	2009-02-11T00:00:00	16.2	16.78	15.69	16.09	1184900
1953	2009-02-12T00:00:00	16.09	16.6	16.01	16.29	471500
1954	2009-02-13T00:00:00	16.29	17.2	16.26	17.13	1093400
1955	2009-02-16T00:00:00	17.13	18.05	17.1	17.82	1902600
1956	2009-02-17T00:00:00	17.82	18	17	17.39	1811800
1957	2009-02-18T00:00:00	17.39	17.4	17	17.19	654900
1958	2009-02-19T00:00:00	17.19	18.19	17.11	18.18	3272100
1959	2009-02-20T00:00:00	18.18	19.18	18.2	18.99	2175900
1960	2009-02-23T00:00:00	18.99	19.25	17.99	17.99	1282200
1961	2009-02-24T00:00:00	17.99	17.3	16.99	16.99	1174800
1962	2009-02-25T00:00:00	16.99	16.59	15.99	15.99	891500
1963	2009-02-26T00:00:00	15.99	15.68	14.99	15.45	1359900
1964	2009-02-27T00:00:00	15.45	16.29	15.31	16.06	639100
1965	2009-03-02T00:00:00	16.06	16.5	16.1	16.29	556100
1966	2009-03-03T00:00:00	16.29	16.18	15.71	16.13	410800
1967	2009-03-04T00:00:00	16.13	17.06	16.21	17	600200
1968	2009-03-05T00:00:00	17	17.42	16.56	16.63	765400
1969	2009-03-06T00:00:00	16.63	16.95	16.26	16.5	203300
1970	2009-03-09T00:00:00	16.5	16.52	16.05	16.49	200000
1971	2009-03-11T00:00:00	16.49	16.61	16.16	16.38	209000
1972	2009-03-12T00:00:00	16.38	17.38	16.26	17.29	413000
1973	2009-03-13T00:00:00	17.29	18.05	16.96	17.98	496900
1974	2009-03-16T00:00:00	17.98	18.98	18.98	18.98	238300
1975	2009-03-17T00:00:00	18.98	19.98	19.61	19.98	726500
1976	2009-03-18T00:00:00	19.98	20.98	20.4	20.98	847100
1977	2009-03-19T00:00:00	20.98	22.02	21.81	22.02	920700
1978	2009-03-20T00:00:00	17.62	18.62	17.71	18.2	2002600
1979	2009-03-24T00:00:00	18.2	19.2	18.05	19.09	1156400
1980	2009-03-25T00:00:00	19.09	19.85	18.09	18.61	1359900
1981	2009-03-26T00:00:00	18.61	18.66	17.61	17.67	555800
1982	2009-03-27T00:00:00	17.67	17.9	17.25	17.6	338400
1983	2009-03-30T00:00:00	17.6	18.2	17.1	17.25	773400
1984	2009-03-31T00:00:00	17.25	17.45	16.25	16.31	1274200
1985	2009-04-01T00:00:00	16.31	16.7	15.79	15.85	531300
1986	2009-04-02T00:00:00	15.85	16.85	15.5	16.52	2232500
1987	2009-04-03T00:00:00	16.52	17.52	16.85	17.51	1629000
1988	2009-04-06T00:00:00	17.51	18.51	17.05	18.49	1621900
1989	2009-04-07T00:00:00	18.49	19.23	18	18.82	1948900
1990	2009-04-08T00:00:00	18.82	18.8	17.82	17.87	1520400
1991	2009-04-09T00:00:00	17.87	17.99	17	17.13	931300
1992	2009-04-10T00:00:00	17.13	18.13	17.15	18.12	1756900
1993	2009-04-13T00:00:00	18.12	19	18	18.12	1265700
1994	2009-04-14T00:00:00	18.12	18.8	17.15	17.46	1587100
1995	2009-04-15T00:00:00	17.46	17.9	17	17.68	604300
1996	2009-04-16T00:00:00	17.68	18.6	17.05	17.42	1101200
1997	2009-04-17T00:00:00	17.42	18.42	17.31	18.1	840300
1998	2009-04-20T00:00:00	18.1	19.1	17.86	19.1	1318900
1999	2009-04-21T00:00:00	19.1	19.6	18.75	18.91	2040700
2000	2009-04-22T00:00:00	18.91	18.99	17.92	18.08	832300
2001	2009-04-23T00:00:00	18.08	18.24	17.08	17.15	909800
2002	2009-04-24T00:00:00	17.15	18.15	16.9	18.02	925300
2003	2009-04-27T00:00:00	18.02	17.86	17.02	17.02	744100
2004	2009-04-28T00:00:00	17.02	17.9	16.6	17.65	1053200
2005	2009-04-29T00:00:00	17.65	17.5	17	17.09	1018400
2006	2009-04-30T00:00:00	17.09	17.14	16.6	16.76	595500
2007	2009-05-04T00:00:00	16.76	17.15	16.25	16.61	736900
2008	2009-05-05T00:00:00	16.61	16.55	16	16.07	212700
2009	2009-05-06T00:00:00	16.07	16.95	16	16.53	558500
2010	2009-05-07T00:00:00	16.53	16.6	16.02	16.3	293100
2011	2009-05-08T00:00:00	16.3	16.5	16.05	16.17	119300
2012	2009-05-11T00:00:00	16.17	16.5	16.15	16.31	153000
2013	2009-05-12T00:00:00	16.31	17.29	16.25	17.24	887600
2014	2009-05-13T00:00:00	17.24	17.65	16.8	16.85	532900
2015	2009-05-14T00:00:00	16.85	17.1	16.65	16.77	215400
2016	2009-05-15T00:00:00	16.77	17.25	16.6	17.1	247700
2017	2009-05-18T00:00:00	17.1	17.24	16.85	16.92	198500
2018	2009-05-19T00:00:00	16.92	16.96	16.71	16.85	155400
2019	2009-05-20T00:00:00	16.85	17	16.52	16.83	186100
2020	2009-05-21T00:00:00	16.83	16.8	16.1	16.28	265800
2021	2009-05-22T00:00:00	16.28	17	16.23	16.88	275000
2022	2009-05-25T00:00:00	16.88	17.09	16.56	16.72	174700
2023	2009-05-26T00:00:00	16.72	16.89	16.53	16.6	118400
2024	2009-05-27T00:00:00	16.6	17	16.6	16.63	160200
2025	2009-05-28T00:00:00	16.63	16.89	16.25	16.58	714200
2026	2009-05-29T00:00:00	16.58	16.8	16.25	16.45	214700
2027	2009-06-01T00:00:00	16.45	17.2	16.25	16.73	900600
2028	2009-06-02T00:00:00	16.73	16.73	16.41	16.47	137400
2029	2009-06-03T00:00:00	16.47	16.66	16.2	16.22	110000
2030	2009-06-04T00:00:00	16.22	16.3	15.85	15.9	114700
2031	2009-06-05T00:00:00	15.9	16.25	16	16.04	148400
2032	2009-06-08T00:00:00	16.04	16.4	15.73	16.2	270800
2033	2009-06-09T00:00:00	16.2	16.7	16	16.52	376900
2034	2009-06-10T00:00:00	16.52	16.74	16	16.41	398400
2035	2009-06-11T00:00:00	16.41	16.45	16.15	16.21	110000
2036	2009-06-12T00:00:00	16.21	16.3	16.06	16.21	55300
2037	2009-06-15T00:00:00	16.21	16.19	15.8	16	135700
2038	2009-06-16T00:00:00	16	16.2	15.8	15.83	108000
2039	2009-06-17T00:00:00	15.83	16.1	15.86	16.03	159100
2040	2009-06-18T00:00:00	16.03	16.3	15.76	15.9	365000
2041	2009-06-19T00:00:00	15.9	16	15.75	15.81	165100
2042	2009-06-22T00:00:00	15.81	15.9	15.7	15.79	122300
2043	2009-06-23T00:00:00	15.79	15.95	15.4	15.67	69300
2044	2009-06-24T00:00:00	15.67	16.48	15.61	15.8	543000
2045	2009-06-25T00:00:00	15.8	16	15.45	15.87	421800
2046	2009-06-26T00:00:00	15.87	16.25	15.5	15.57	1433100
2047	2009-06-29T00:00:00	15.57	15.87	15.42	15.46	265800
2048	2009-06-30T00:00:00	15.46	16.1	15.11	15.28	373600
2049	2009-07-01T00:00:00	15.28	15.64	15.26	15.33	109900
2050	2009-07-02T00:00:00	15.33	16	15.48	16	695900
2051	2009-07-03T00:00:00	16	16	15.4	15.63	232500
2052	2009-07-06T00:00:00	15.63	15.96	15.6	15.73	97600
2053	2009-07-07T00:00:00	15.73	16.03	15.65	15.79	210000
2054	2009-07-08T00:00:00	15.79	15.95	15.5	15.57	111300
2055	2009-07-09T00:00:00	15.57	15.9	15.55	15.61	59800
2056	2009-07-10T00:00:00	15.61	15.7	15.37	15.5	129700
2057	2009-07-13T00:00:00	15.5	15.75	15.44	15.62	149800
2058	2009-07-14T00:00:00	15.62	15.9	15	15.51	724300
2059	2009-07-15T00:00:00	15.51	15.84	15.45	15.54	481800
2060	2009-07-16T00:00:00	15.54	15.8	15.42	15.63	250200
2061	2009-07-17T00:00:00	15.63	15.69	15.5	15.59	113500
2062	2009-07-20T00:00:00	15.59	16.07	15.7	15.75	370200
2063	2009-07-21T00:00:00	15.75	15.94	15.53	15.61	97419
2064	2009-07-22T00:00:00	15.61	15.83	15.55	15.58	121677
2065	2009-07-23T00:00:00	15.58	15.9	15.55	15.72	200588
2066	2009-07-24T00:00:00	15.72	15.75	15.5	15.53	182847
2067	2009-07-27T00:00:00	15.53	15.74	15.41	15.51	60451
2068	2009-07-28T00:00:00	15.51	15.79	14.95	15.28	308700
2069	2009-07-29T00:00:00	15.28	15.4	15.1	15.11	48216
2070	2009-07-30T00:00:00	15.11	15.48	14.91	14.95	41079
2071	2009-07-31T00:00:00	14.95	15.45	14.95	15.22	76077
2072	2009-08-03T00:00:00	15.22	15.19	15	15.02	46815
2073	2009-08-04T00:00:00	15.02	15.3	14.93	15.04	74977
2074	2009-08-05T00:00:00	15.04	15.1	14.9	14.91	82413
2075	2009-08-06T00:00:00	14.91	14.99	14.65	14.81	61371
2076	2009-08-07T00:00:00	14.81	15.1	14.67	15	84431
2077	2009-08-10T00:00:00	15	15.05	14.72	14.89	117425
2078	2009-08-11T00:00:00	14.89	15	14.55	14.79	84470
2079	2009-08-12T00:00:00	14.79	15.34	14.71	14.91	221951
2080	2009-08-13T00:00:00	14.91	15.14	14.78	14.96	187142
2081	2009-08-17T00:00:00	14.96	15.2	14.6	14.63	150121
2082	2009-08-18T00:00:00	14.63	15.1	14.7	15.05	293079
2083	2009-08-19T00:00:00	15.05	15.3	14.95	15.13	345099
2084	2009-08-20T00:00:00	15.13	15.39	14.96	15.1	507142
2085	2009-08-21T00:00:00	15.1	15.99	15.01	15.83	1521951
2086	2009-08-24T00:00:00	15.83	16.4	16	16.29	846499
2087	2009-08-25T00:00:00	16.29	16.65	16.1	16.3	565324
2088	2009-08-26T00:00:00	16.3	16.75	16.35	16.62	629948
2089	2009-08-27T00:00:00	16.62	16.75	16.45	16.61	539833
2090	2009-08-28T00:00:00	16.61	17.6	16.4	17.52	1010687
2091	2009-08-31T00:00:00	17.52	18.52	17.01	18.52	1595427
2092	2009-09-01T00:00:00	18.52	19.52	18.31	19.28	2031744
2093	2009-09-02T00:00:00	19.28	20.1	19.22	19.89	3133809
2094	2009-09-03T00:00:00	19.89	20.05	19.02	19.16	748450
2095	2009-09-04T00:00:00	19.16	19.9	19.05	19.72	698703
2096	2009-09-07T00:00:00	19.72	19.9	19.15	19.5	303052
2097	2009-09-08T00:00:00	19.5	19.45	18.61	18.7	303425
2098	2009-09-09T00:00:00	18.7	19.54	18.5	19.46	510855
2099	2009-09-10T00:00:00	19.46	19.75	18.8	19.48	592288
2100	2009-09-11T00:00:00	19.48	20.48	19.4	20.29	1943618
2101	2009-09-14T00:00:00	20.29	21.3	20.29	21.3	3544873
2102	2009-09-15T00:00:00	21.3	21.75	20.81	21.1	1108293
2103	2009-09-16T00:00:00	21.1	21.32	20.95	21.05	401956
2104	2009-09-17T00:00:00	21.05	22.1	21	22.1	2092475
2105	2009-09-18T00:00:00	22.1	22.8	21.9	22.11	1502582
2106	2009-09-24T00:00:00	22.11	23.21	22.15	23.2	2050581
2107	2009-09-25T00:00:00	23.2	23.95	23.05	23.14	1632537
2108	2009-09-28T00:00:00	23.14	23.37	22.5	22.7	601700
2109	2009-09-29T00:00:00	22.7	23.49	22.26	23.17	852040
2110	2009-09-30T00:00:00	23.17	23.25	22.02	22.25	672546
2111	2009-10-01T00:00:00	22.25	23.36	22.12	23.36	1071750
2112	2009-10-02T00:00:00	23.36	24.52	23.5	24.52	1246337
2113	2009-10-05T00:00:00	24.52	25.74	24.75	25.02	1388695
2114	2009-10-06T00:00:00	25.02	25.4	24.61	24.96	1306382
2115	2009-10-07T00:00:00	24.96	25.37	24.9	24.96	790902
2116	2009-10-08T00:00:00	24.96	26	24.5	25.15	1624929
2117	2009-10-09T00:00:00	25.15	26.4	25.15	26.39	2278270
2118	2009-10-12T00:00:00	26.39	27.2	25.76	26.78	1582749
2119	2009-10-13T00:00:00	26.78	27.09	26.25	26.44	839739
2120	2009-10-14T00:00:00	26.44	27.2	26.4	26.53	609559
2121	2009-10-15T00:00:00	26.53	26.95	25.3	25.55	988107
2122	2009-10-16T00:00:00	25.55	26.45	25.45	25.65	839990
2123	2009-10-19T00:00:00	25.65	25.75	24.37	24.52	1039937
2124	2009-10-20T00:00:00	24.52	25.74	24.15	25.74	1957812
2125	2009-10-21T00:00:00	25.74	26.25	24.8	24.84	1654936
2126	2009-10-22T00:00:00	24.84	25.3	24.02	24.69	909878
2127	2009-10-23T00:00:00	24.69	25.83	24.2	25.58	1459786
2128	2009-10-26T00:00:00	25.58	26.85	25.75	26.85	1678212
2129	2009-10-27T00:00:00	26.85	28.19	26.25	26.36	2996925
2130	2009-10-28T00:00:00	26.36	26.8	25.62	26.37	627135
2131	2009-10-29T00:00:00	26.37	26.7	26	26.53	450684
2132	2009-10-30T00:00:00	26.53	27.08	26.4	26.51	1214100
2133	2009-11-02T00:00:00	26.51	26.5	25.19	25.2	593598
2134	2009-11-03T00:00:00	25.2	25.75	24	25.41	1136229
2135	2009-11-04T00:00:00	25.41	26.3	25.4	25.93	670247
2136	2009-11-05T00:00:00	25.93	26.18	25.4	25.57	396727
2137	2009-11-06T00:00:00	25.57	25.76	24.75	24.95	258060
2138	2009-11-10T00:00:00	24.95	25.56	24.01	24.18	282627
2139	2009-11-11T00:00:00	24.18	24.69	23.8	24.54	375728
2140	2009-11-12T00:00:00	24.54	25.05	24.3	24.62	267820
2141	2009-11-13T00:00:00	24.62	24.79	24	24.35	935311
2142	2009-11-16T00:00:00	24.35	25.56	24.5	25.32	1307537
2143	2009-11-17T00:00:00	25.32	26.29	25.5	25.88	2028121
2144	2009-11-18T00:00:00	25.88	26.4	25.55	25.81	1369143
2145	2009-11-19T00:00:00	25.81	26.15	25.75	25.82	479570
2146	2009-11-20T00:00:00	25.82	27.11	25.8	26.97	1966085
2147	2009-11-23T00:00:00	26.97	27	26.31	26.45	339779
2148	2009-11-24T00:00:00	26.45	26.66	25.51	26.27	252907
2149	2009-11-25T00:00:00	26.27	26.99	26	26.06	341104
2150	2009-11-26T00:00:00	26.06	26.55	26.11	26.36	560884
2151	2009-12-01T00:00:00	26.36	26.6	25.55	26.08	566902
2152	2009-12-02T00:00:00	26.08	26.85	25.81	26.07	385729
2153	2009-12-03T00:00:00	26.07	26.24	25.8	25.98	279178
2154	2009-12-04T00:00:00	25.98	25.9	25.5	25.66	100685
2155	2009-12-07T00:00:00	25.66	25.68	25.2	25.28	91770
2156	2009-12-08T00:00:00	25.28	25.55	24.9	24.99	272379
2157	2009-12-09T00:00:00	24.99	25.9	25	25.42	2274068
2158	2009-12-10T00:00:00	25.42	25.8	25.3	25.4	252684
2159	2009-12-11T00:00:00	25.4	25.68	25.2	25.48	96234
2160	2009-12-14T00:00:00	25.48	26.29	25.4	26.22	1168845
2161	2009-12-15T00:00:00	26.22	27.48	26	26.69	1448670
2162	2009-12-16T00:00:00	26.69	27.6	26.2	27.05	1305969
2163	2009-12-17T00:00:00	27.05	27.7	26.6	26.69	513876
2164	2009-12-18T00:00:00	26.69	27	26.04	26.26	493914
2165	2009-12-21T00:00:00	26.26	26.45	26	26.14	409956
2166	2009-12-22T00:00:00	26.14	26.78	26.1	26.63	1089181
2167	2009-12-23T00:00:00	26.63	27.5	26.5	27.32	1531501
2168	2009-12-24T00:00:00	27.32	28.54	27.66	28.43	2088465
2169	2009-12-29T00:00:00	28.43	28.55	27.8	28.09	485579
2170	2009-12-30T00:00:00	28.09	28.69	28.12	28.28	715755
2171	2009-12-31T00:00:00	28.28	28.15	27.05	27.3	460630
2172	2010-01-04T00:00:00	27.3	27.69	27.15	27.42	198966
2173	2010-01-05T00:00:00	27.42	28.32	27.5	28.1	611081
2174	2010-01-06T00:00:00	28.1	28.5	28.1	28.16	333994
2175	2010-01-07T00:00:00	28.16	28.45	27.9	28.07	329322
2176	2010-01-08T00:00:00	28.07	29	28.02	28.85	1328683
2177	2010-01-11T00:00:00	28.85	29.45	28.7	29.07	653036
2178	2010-01-12T00:00:00	29.07	29.25	28.55	28.61	218228
2179	2010-01-13T00:00:00	28.61	29.09	28.43	28.55	303773
2180	2010-01-14T00:00:00	28.55	28.85	27.97	28.26	224756
2181	2010-01-15T00:00:00	28.26	28.88	28	28.51	716216
2182	2010-01-18T00:00:00	28.51	28.6	28.15	28.4	73809
2183	2010-01-19T00:00:00	28.4	29.14	28.3	28.97	485668
2184	2010-01-20T00:00:00	28.97	28.95	28.51	28.61	329849
2185	2010-01-21T00:00:00	28.61	28.75	27.4	27.55	608397
2186	2010-01-22T00:00:00	27.55	28	27.4	27.74	252707
2187	2010-01-25T00:00:00	27.74	27.94	27.4	27.47	106284
2188	2010-01-26T00:00:00	27.47	27.85	27.3	27.43	151715
2189	2010-01-27T00:00:00	27.43	27.91	27.25	27.26	212917
2190	2010-01-28T00:00:00	27.26	27.5	26.1	27.11	271425
2191	2010-01-29T00:00:00	27.11	28.46	26.91	27.93	327335
2192	2010-02-01T00:00:00	27.93	28.5	27.5	27.65	125447
2193	2010-02-02T00:00:00	27.65	29	27.8	27.95	349324
2194	2010-02-03T00:00:00	27.95	28	27.5	27.92	119426
2195	2010-02-04T00:00:00	27.92	28.45	27.91	28.1	239087
2196	2010-02-08T00:00:00	28.1	28.48	27.81	28.25	233435
2197	2010-02-09T00:00:00	28.25	28.5	28	28.08	67815
2198	2010-02-10T00:00:00	28.08	28.38	27.96	28.08	121901
2199	2010-02-11T00:00:00	28.08	28.35	28.06	28.25	99452
2200	2010-02-12T00:00:00	28.25	29.66	28.38	29.66	1828733
2201	2010-02-15T00:00:00	29.66	31.14	28.31	28.77	8008361
2202	2010-02-16T00:00:00	28.77	29.3	28.5	28.7	1332364
2203	2010-02-17T00:00:00	28.7	29.3	28.4	28.52	849397
2204	2010-02-18T00:00:00	28.52	29.05	28.55	28.68	531313
2205	2010-02-19T00:00:00	28.68	29.1	28.7	28.82	333297
2206	2010-02-22T00:00:00	28.82	29.37	28.81	29.09	764573
2207	2010-02-23T00:00:00	29.09	29.5	27.64	27.64	3197602
2208	2010-02-24T00:00:00	27.64	27.25	26.26	26.27	1330238
2209	2010-02-25T00:00:00	26.27	26.25	25	25.2	579063
2210	2010-02-26T00:00:00	25.2	25.6	24.68	24.82	315794
2211	2010-03-01T00:00:00	24.82	25.8	24.4	25.1	841190
2212	2010-03-02T00:00:00	25.1	25.63	25	25.11	246506
2213	2010-03-03T00:00:00	25.11	25.4	24.61	24.66	387652
2214	2010-03-04T00:00:00	24.66	25.34	24.41	25.04	478797
2215	2010-03-05T00:00:00	25.04	26.29	24.8	26.12	1103508
2216	2010-03-08T00:00:00	26.12	26.19	25.7	26	567584
2217	2010-03-09T00:00:00	26	26.51	25.9	26.2	478366
2218	2010-03-10T00:00:00	26.2	26.57	26.01	26.26	486632
2219	2010-03-11T00:00:00	26.26	26.53	26.13	26.23	517389
2220	2010-03-12T00:00:00	26.23	26.44	26.01	26.28	191604
2221	2010-03-15T00:00:00	26.28	27.59	26.16	27.56	1378603
2222	2010-03-16T00:00:00	27.56	27.7	27.1	27.2	2885701
2223	2010-03-17T00:00:00	27.2	27.4	27.05	27.18	360253
2224	2010-03-18T00:00:00	27.18	27.25	26.9	26.93	276666
2225	2010-03-19T00:00:00	26.93	27.05	26.5	26.63	1288539
2226	2010-03-22T00:00:00	22.19	22.3	21.4	21.65	614433
2227	2010-03-24T00:00:00	21.65	21.95	21.41	21.58	765897
2228	2010-03-25T00:00:00	21.58	21.75	21.01	21.11	426257
2229	2010-03-26T00:00:00	21.11	21.49	20.7	20.77	247161
2230	2010-03-29T00:00:00	20.77	21.2	20.48	20.5	103369
2231	2010-03-30T00:00:00	20.5	21	19.91	20.55	413691
2232	2010-03-31T00:00:00	20.55	21.5	20.31	21.22	717965
2233	2010-04-01T00:00:00	21.22	21.49	20.43	20.49	513499
2234	2010-04-02T00:00:00	20.49	20.75	20.25	20.46	557787
2235	2010-04-05T00:00:00	20.46	20.6	20.1	20.17	209808
2236	2010-04-06T00:00:00	20.17	20.6	19.9	19.95	366108
2237	2010-04-07T00:00:00	19.95	20.2	19.8	19.92	232552
2238	2010-04-08T00:00:00	19.92	20.25	19.95	20.04	202459
2239	2010-04-09T00:00:00	20.04	20.25	19.91	20.01	133023
2240	2010-04-12T00:00:00	20.01	20.25	20	20.14	596715
2241	2010-04-13T00:00:00	20.14	20.25	20	20.07	489030
2242	2010-04-14T00:00:00	20.07	20.22	20	20.01	325288
2243	2010-04-15T00:00:00	20.01	20.24	20	20.02	463697
2244	2010-04-16T00:00:00	20.02	20.2	20	20.02	187039
2245	2010-04-19T00:00:00	20.02	20.24	20	20.03	293361
2246	2010-04-20T00:00:00	20.03	20.75	20.19	20.3	2220488
2247	2010-04-21T00:00:00	20.3	20.64	20.1	20.26	329920
2248	2010-04-22T00:00:00	20.26	20.43	20.09	20.11	894777
2249	2010-04-23T00:00:00	20.11	20.35	19.91	20.01	152560
2250	2010-04-26T00:00:00	20.01	20.23	19.75	19.83	535224
2251	2010-04-27T00:00:00	19.83	19.84	19.4	19.52	267951
2252	2010-04-28T00:00:00	19.52	19.6	18.75	18.92	459767
2253	2010-04-29T00:00:00	18.92	18.9	17.95	18.07	438622
2254	2010-04-30T00:00:00	18.07	18.35	17.85	17.91	169275
2255	2010-05-03T00:00:00	17.91	18.05	17.4	17.41	90215
2256	2010-05-04T00:00:00	17.41	18.41	17.1	18.38	554589
2257	2010-05-05T00:00:00	18.38	18.5	17.94	18.14	123790
2258	2010-05-06T00:00:00	18.14	18.15	17.91	18.06	126700
2259	2010-05-07T00:00:00	18.06	18.05	17.6	17.7	245830
2260	2010-05-10T00:00:00	17.7	17.95	17.5	17.76	150087
2261	2010-05-11T00:00:00	17.76	17.9	17.43	17.5	89550
2262	2010-05-12T00:00:00	17.5	17.46	16.9	17.05	420846
2263	2010-05-13T00:00:00	17.05	17.3	16.9	17	128915
2264	2010-05-14T00:00:00	17	17	16.52	16.87	86732
2265	2010-05-17T00:00:00	16.87	16.99	15.88	15.93	378271
2266	2010-05-18T00:00:00	15.93	16	15.15	15.91	172017
2267	2010-05-19T00:00:00	15.91	15.6	14.98	15.41	1448412
2268	2010-05-20T00:00:00	15.41	15.45	15.1	15.16	323009
2269	2010-05-21T00:00:00	15.16	15.49	15.02	15.15	308096
2270	2010-05-24T00:00:00	15.15	15.3	15.05	15.26	163518
2271	2010-05-25T00:00:00	15.26	15.57	14.26	14.28	1511334
2272	2010-05-26T00:00:00	14.28	14.65	14.13	14.6	385543
2273	2010-05-27T00:00:00	14.6	14.71	13.75	13.96	658114
2274	2010-05-28T00:00:00	13.96	14	12.96	13.47	437158
2275	2010-05-31T00:00:00	13.47	13.5	12.9	13.05	193501
2276	2010-06-01T00:00:00	13.05	13.49	12.7	13.23	233018
2277	2010-06-02T00:00:00	13.23	14.23	13.03	14.22	373688
2278	2010-06-03T00:00:00	14.22	15.22	14.25	15.22	766568
2279	2010-06-04T00:00:00	15.22	16.22	15.05	16.22	1453003
2280	2010-06-07T00:00:00	16.22	17.22	15.5	17.13	870042
2281	2010-06-08T00:00:00	17.13	17.6	17.1	17.24	363616
2282	2010-06-09T00:00:00	17.24	17.35	16.25	16.31	244763
2283	2010-06-10T00:00:00	16.31	16.5	15.31	15.6	796649
2284	2010-06-11T00:00:00	15.6	15.8	15.25	15.43	350909
2285	2010-06-14T00:00:00	15.43	15.4	14.43	15.08	498520
2286	2010-06-15T00:00:00	15.08	15.6	14.6	14.95	402028
2287	2010-06-16T00:00:00	14.95	15.48	14.9	15.32	842658
2288	2010-06-17T00:00:00	15.32	16.01	14.62	15.92	951185
2289	2010-06-18T00:00:00	15.92	16.19	15.41	15.56	576459
2290	2010-06-21T00:00:00	15.56	15.84	15.25	15.42	321717
2291	2010-06-22T00:00:00	15.42	15.8	15.4	15.54	298157
2292	2010-06-23T00:00:00	15.54	15.58	15.21	15.36	118069
2293	2010-06-24T00:00:00	15.36	15.4	15.1	15.22	199349
2294	2010-06-25T00:00:00	15.22	15.39	14.87	15.07	161236
2295	2010-06-28T00:00:00	15.07	15.2	14.5	14.79	175815
2296	2010-06-29T00:00:00	14.79	15	14.7	14.96	201792
2297	2010-06-30T00:00:00	14.96	15.3	15	15.22	230620
2298	2010-07-01T00:00:00	15.22	15.29	15.05	15.18	15658
2299	2010-07-02T00:00:00	15.18	15.19	14.92	15.12	165682
2300	2010-07-05T00:00:00	15.12	15.3	14.91	14.97	24356
2301	2010-07-06T00:00:00	14.97	14.92	14.66	14.88	67773
2302	2010-07-07T00:00:00	14.88	15.39	14.75	15.24	147843
2303	2010-07-08T00:00:00	15.24	15.58	15.1	15.39	217868
2304	2010-07-09T00:00:00	15.39	15.85	15.32	15.46	181675
2305	2010-07-12T00:00:00	15.46	15.75	15.34	15.54	174402
2306	2010-07-13T00:00:00	15.54	15.64	15.37	15.52	56586
2307	2010-07-14T00:00:00	15.52	16.06	15.6	15.92	462912
2308	2010-07-15T00:00:00	15.92	16.92	15.9	16.6	1062401
2309	2010-07-16T00:00:00	16.6	16.75	16.31	16.61	204287
2310	2010-07-19T00:00:00	16.61	17.46	16.6	16.97	721105
2311	2010-07-20T00:00:00	16.97	17.4	16.8	16.9	150833
2312	2010-07-21T00:00:00	16.9	16.9	16.5	16.61	269007
2313	2010-07-22T00:00:00	16.61	16.84	16.4	16.53	119663
2314	2010-07-23T00:00:00	16.53	16.97	16.51	16.77	91347
2315	2010-07-26T00:00:00	16.77	16.78	16.25	16.38	72346
2316	2010-07-27T00:00:00	16.38	16.89	15.61	16.7	237897
2317	2010-07-28T00:00:00	16.7	17.15	16.72	16.81	417116
2318	2010-07-29T00:00:00	16.81	17.12	16.6	16.7	64618
2319	2010-07-30T00:00:00	16.7	16.98	16.54	16.79	66392
2320	2010-08-02T00:00:00	16.79	16.8	16.01	16.74	104750
2321	2010-08-03T00:00:00	16.74	16.85	16.52	16.59	48310
2322	2010-08-04T00:00:00	16.59	16.71	16.3	16.49	103781
2323	2010-08-05T00:00:00	16.49	16.55	16.3	16.32	102146
2324	2010-08-06T00:00:00	16.32	16.96	16.24	16.26	38900
2325	2010-08-09T00:00:00	16.26	16.28	15.26	15.38	146896
2326	2010-08-10T00:00:00	15.38	15.75	15.32	15.45	82383
2327	2010-08-11T00:00:00	15.45	15.7	15.25	15.3	108030
2328	2010-08-12T00:00:00	15.3	15.48	15.2	15.26	31410
2329	2010-08-13T00:00:00	15.26	15.2	14.95	14.99	87913
2330	2010-08-16T00:00:00	14.99	15	13.99	14.01	289154
2331	2010-08-17T00:00:00	14.01	14.6	14	14.5	90020
2332	2010-08-18T00:00:00	14.5	14.7	14.34	14.51	122160
2333	2010-08-19T00:00:00	14.51	15	14.4	14.98	151452
2334	2010-08-20T00:00:00	14.98	14.89	14.66	14.77	49996
2335	2010-08-23T00:00:00	14.77	14.95	14.45	14.58	68136
2336	2010-08-24T00:00:00	14.58	14.9	14.12	14.25	108740
2337	2010-08-25T00:00:00	14.25	14.49	14.1	14.12	90111
2338	2010-08-26T00:00:00	14.12	14.94	14.01	14.33	84004
2339	2010-08-27T00:00:00	14.33	14.68	14.18	14.21	29930
2340	2010-08-30T00:00:00	14.21	14.3	14	14.04	135674
2341	2010-08-31T00:00:00	14.04	14.65	14.15	14.58	208872
2342	2010-09-01T00:00:00	14.58	14.57	14.2	14.36	60802
2343	2010-09-02T00:00:00	14.36	14.45	14.15	14.32	62659
2344	2010-09-03T00:00:00	14.32	14.26	14.05	14.17	107342
2345	2010-09-06T00:00:00	14.17	14.57	14.19	14.2	34049
2346	2010-09-07T00:00:00	14.2	14.41	14.1	14.15	38878
2347	2010-09-08T00:00:00	14.15	14.52	14.1	14.49	256017
2348	2010-09-09T00:00:00	14.49	14.75	14.31	14.46	46550
2349	2010-09-14T00:00:00	14.46	14.95	14.6	14.89	174012
2350	2010-09-15T00:00:00	14.89	15.05	14.67	14.82	65330
2351	2010-09-16T00:00:00	14.82	15.2	14.68	14.78	105728
2352	2010-09-17T00:00:00	14.78	15.2	14.42	14.95	398778
2353	2010-09-20T00:00:00	14.95	15.29	14.67	15.02	205251
2354	2010-09-21T00:00:00	15.02	15.35	14.7	14.74	343644
2355	2010-09-22T00:00:00	14.74	14.86	14.45	14.5	326804
2356	2010-09-23T00:00:00	14.5	14.77	14.25	14.69	47486
2357	2010-09-24T00:00:00	14.69	14.75	14.43	14.7	35228
2358	2010-09-27T00:00:00	14.7	14.97	14.4	14.7	66913
2359	2010-09-28T00:00:00	14.7	15.09	14.4	14.53	110406
2360	2010-09-29T00:00:00	14.53	14.7	14.4	14.61	84072
2361	2010-09-30T00:00:00	14.61	14.99	14.4	14.83	148090
2362	2010-10-01T00:00:00	14.83	15	14.42	14.49	184243
2363	2010-10-04T00:00:00	14.49	14.7	14.44	14.49	84573
2364	2010-10-05T00:00:00	14.49	14.51	14.23	14.28	194067
2365	2010-10-06T00:00:00	14.28	14.47	14.25	14.33	105503
2366	2010-10-07T00:00:00	14.33	14.7	14.3	14.69	72159
2367	2010-10-08T00:00:00	14.69	14.97	14.56	14.71	92043
2368	2010-10-11T00:00:00	14.71	14.95	14.5	14.82	172492
2369	2010-10-12T00:00:00	14.82	14.79	14.56	14.62	30545
2370	2010-10-13T00:00:00	14.62	14.85	14.51	14.8	49988
2371	2010-10-14T00:00:00	14.8	15.35	14.67	15.21	3682488
2372	2010-10-15T00:00:00	15.21	15.3	14.95	14.98	759331
2373	2010-10-18T00:00:00	14.98	15.45	14.65	15.22	664809
2374	2010-10-19T00:00:00	15.22	15.7	15.1	15.19	793108
2375	2010-10-20T00:00:00	15.19	15.36	15.05	15.31	183578
2376	2010-10-21T00:00:00	15.31	15.9	15.3	15.54	611605
2377	2010-10-22T00:00:00	15.54	15.88	15.53	15.64	737881
2378	2010-10-25T00:00:00	15.64	16.2	15.8	16.02	2189240
2379	2010-10-26T00:00:00	16.02	16.65	15.9	16.35	1825289
2380	2010-10-27T00:00:00	16.35	16.48	15.5	15.84	2506887
2381	2010-10-28T00:00:00	15.84	15.9	15.42	15.61	736762
2382	2010-10-29T00:00:00	15.61	15.8	15.4	15.45	263476
2383	2010-11-01T00:00:00	15.45	15.49	14.96	15.13	386414
2384	2010-11-02T00:00:00	15.13	15.6	15.12	15.41	771460
2385	2010-11-03T00:00:00	15.41	15.55	15.15	15.17	608281
2386	2010-11-04T00:00:00	15.17	15.4	15.18	15.29	462127
2387	2010-11-05T00:00:00	15.29	15.9	15.3	15.78	1335414
2388	2010-11-08T00:00:00	15.78	16.39	15.7	16.03	4214256
2389	2010-11-10T00:00:00	16.03	16.5	15.81	15.89	1322823
2390	2010-11-11T00:00:00	15.89	15.99	15.65	15.71	421953
2391	2010-11-12T00:00:00	15.71	15.91	15.53	15.62	781813
2392	2010-11-15T00:00:00	15.62	15.98	15.55	15.66	156573
2393	2010-11-16T00:00:00	15.66	15.96	15.63	15.85	679713
2394	2010-11-22T00:00:00	15.85	16.2	15.85	16.13	548914
2395	2010-11-23T00:00:00	16.13	16.35	16	16.23	701880
2396	2010-11-24T00:00:00	16.23	16.55	16.1	16.3	2160542
2397	2010-11-25T00:00:00	16.3	16.45	16.1	16.19	233856
2398	2010-11-26T00:00:00	16.19	16.28	16.1	16.14	265274
2399	2010-11-29T00:00:00	16.14	16.15	15.9	16.09	342373
2400	2010-11-30T00:00:00	16.09	16.34	16	16.07	609018
2401	2010-12-01T00:00:00	16.07	16.19	15.9	15.91	398648
2402	2010-12-02T00:00:00	15.91	16.15	15.95	16.1	202328
2403	2010-12-03T00:00:00	16.1	17.1	15.96	16.85	4393752
2404	2010-12-06T00:00:00	16.85	17.2	16.84	16.89	1033037
2405	2010-12-07T00:00:00	16.89	17	16.5	16.56	857663
2406	2010-12-08T00:00:00	16.56	16.85	16.5	16.73	633486
2407	2010-12-09T00:00:00	16.73	16.97	16.5	16.69	354796
2408	2010-12-10T00:00:00	16.69	17	16.62	16.77	580656
2409	2010-12-13T00:00:00	16.77	16.96	16.7	16.74	154462
2410	2010-12-14T00:00:00	16.74	17.4	16.73	17.26	872177
2411	2010-12-15T00:00:00	17.26	17.3	16.99	17.11	647899
2412	2010-12-20T00:00:00	17.11	17.75	17.15	17.61	1755756
2413	2010-12-21T00:00:00	17.61	18.1	17.6	17.65	1254507
2414	2010-12-22T00:00:00	17.65	17.95	17.47	17.53	327237
2415	2010-12-23T00:00:00	17.53	17.8	17.25	17.34	348967
2416	2010-12-24T00:00:00	17.34	17.5	17.11	17.4	531629
2417	2010-12-27T00:00:00	17.4	17.6	17.31	17.37	267947
2418	2010-12-28T00:00:00	17.37	17.41	17.1	17.14	473679
2419	2010-12-29T00:00:00	17.14	17.4	17.02	17.14	1081524
2420	2010-12-30T00:00:00	17.14	17.75	17.25	17.5	1573043
2421	2010-12-31T00:00:00	17.5	17.89	17.35	17.69	924079
2422	2011-01-03T00:00:00	17.69	17.59	16.8	16.9	586907
2423	2011-01-04T00:00:00	16.9	17.42	17	17.32	408335
2424	2011-01-05T00:00:00	17.32	17.5	17.07	17.34	325699
2425	2011-01-06T00:00:00	17.34	17.5	17.25	17.37	363941
2426	2011-01-07T00:00:00	17.37	17.94	17.21	17.7	975526
2427	2011-01-10T00:00:00	17.7	17.98	17.54	17.71	633951
2428	2011-01-11T00:00:00	17.71	17.95	17.52	17.79	835387
2429	2011-01-12T00:00:00	17.79	17.95	17.6	17.63	692713
2430	2011-01-13T00:00:00	17.63	17.9	17.4	17.64	1569109
2431	2011-01-14T00:00:00	17.64	18.6	17.7	18.56	4876770
2432	2011-01-17T00:00:00	18.56	18.95	18.37	18.78	2936384
2433	2011-01-18T00:00:00	18.78	19.25	18.5	18.6	3497227
2434	2011-01-19T00:00:00	18.6	18.89	18.25	18.48	1190518
2435	2011-01-20T00:00:00	18.48	18.8	18.15	18.19	620130
2436	2011-01-21T00:00:00	18.19	19	18.35	18.61	2317270
2437	2011-01-24T00:00:00	18.61	18.79	18.33	18.42	674847
2438	2011-01-25T00:00:00	18.42	18.67	18.35	18.49	300604
2439	2011-01-26T00:00:00	18.49	18.8	18.41	18.45	429781
2440	2011-01-27T00:00:00	18.45	18.65	18.2	18.44	989535
2441	2011-01-28T00:00:00	18.44	18.75	18.26	18.46	1250449
2442	2011-01-31T00:00:00	18.46	18.7	18	18.09	568572
2443	2011-02-01T00:00:00	18.09	18.24	17.09	17.19	1732681
2444	2011-02-02T00:00:00	17.19	17.45	16.2	16.66	2224548
2445	2011-02-03T00:00:00	16.66	17.48	16.66	17.34	624112
2446	2011-02-04T00:00:00	17.34	17.59	17.15	17.2	196425
2447	2011-02-07T00:00:00	17.2	17.4	17.1	17.15	99159
2448	2011-02-08T00:00:00	17.15	17.3	16.26	16.63	1305204
2449	2011-02-09T00:00:00	16.63	16.7	16.45	16.49	246467
2450	2011-02-10T00:00:00	16.49	16.73	16.25	16.49	341851
2451	2011-02-11T00:00:00	16.49	16.83	15.9	15.98	513630
2452	2011-02-14T00:00:00	15.98	16	15.6	15.76	277526
2453	2011-02-15T00:00:00	15.76	16.2	15.93	15.99	788868
2454	2011-02-17T00:00:00	15.99	16.09	15.8	15.85	173926
2455	2011-02-18T00:00:00	15.85	16.24	15.6	16.03	205839
2456	2011-02-21T00:00:00	16.03	16.38	15.03	15.03	1074672
2457	2011-02-22T00:00:00	15.03	14.35	14.03	14.03	1283317
2458	2011-02-23T00:00:00	14.03	13.6	13.03	13.09	5063655
2459	2011-02-24T00:00:00	13.09	13.38	13.01	13.03	752364
2460	2011-02-25T00:00:00	13.03	13.15	12.55	12.89	950778
2461	2011-02-28T00:00:00	12.89	13.3	12.91	13.2	372884
2462	2011-03-01T00:00:00	13.2	14.2	13.25	14.2	919413
2463	2011-03-02T00:00:00	14.2	14.74	14	14.51	2565730
2464	2011-03-03T00:00:00	14.51	14.7	14.17	14.46	944863
2465	2011-03-04T00:00:00	14.46	14.9	14.22	14.62	834827
2466	2011-03-07T00:00:00	14.62	14.89	14.3	14.31	220973
2467	2011-03-08T00:00:00	14.31	14.28	13.94	14.1	203678
2468	2011-03-09T00:00:00	14.1	14.29	14.06	14.12	186323
2469	2011-03-10T00:00:00	14.12	14.28	13.94	14	402541
2470	2011-03-11T00:00:00	14	14.25	13.67	14.14	207868
2471	2011-03-14T00:00:00	14.14	14.1	13.9	13.94	171039
2472	2011-03-15T00:00:00	13.94	14.01	13.6	13.8	125900
2473	2011-03-16T00:00:00	13.8	14	13.62	13.81	174741
2474	2011-03-17T00:00:00	13.81	14	13.7	13.71	189622
2475	2011-03-18T00:00:00	13.71	13.97	13.5	13.57	172234
2476	2011-03-21T00:00:00	13.57	13.5	13.05	13.27	535430
2477	2011-03-22T00:00:00	12.06	12.74	12.13	12.61	465558
2478	2011-03-24T00:00:00	12.61	12.9	12.41	12.78	458359
2479	2011-03-25T00:00:00	12.78	12.85	12.5	12.53	47339
2480	2011-03-28T00:00:00	12.53	12.65	12.38	12.48	186909
2481	2011-03-29T00:00:00	12.48	12.55	12.25	12.41	212038
2482	2011-03-30T00:00:00	12.41	12.47	12.3	12.33	35034
2483	2011-03-31T00:00:00	12.33	12.58	12.17	12.52	558374
2484	2011-04-01T00:00:00	12.52	12.7	12.26	12.56	311054
2485	2011-04-04T00:00:00	12.56	12.74	12.51	12.62	245112
2486	2011-04-05T00:00:00	12.62	12.65	12.45	12.53	360070
2487	2011-04-06T00:00:00	12.53	12.75	12.6	12.62	146497
2488	2011-04-07T00:00:00	12.62	12.75	12.51	12.53	108011
2489	2011-04-08T00:00:00	12.53	12.99	12.55	12.84	848104
2490	2011-04-11T00:00:00	12.84	12.84	12.51	12.59	127942
2491	2011-04-12T00:00:00	12.59	12.64	12.42	12.43	154963
2492	2011-04-13T00:00:00	12.43	12.52	12.35	12.4	86815
2493	2011-04-14T00:00:00	12.4	12.51	12.2	12.31	203749
2494	2011-04-15T00:00:00	12.31	12.5	12.19	12.24	285758
2495	2011-04-18T00:00:00	12.24	12.34	12.15	12.17	136425
2496	2011-04-19T00:00:00	12.17	12.18	12.01	12.03	165601
2497	2011-04-20T00:00:00	12.03	12.24	11.91	11.96	244068
2498	2011-04-21T00:00:00	11.96	12.25	11.9	11.93	314772
2499	2011-04-22T00:00:00	11.93	12.05	11.92	11.96	180947
2500	2011-04-25T00:00:00	11.96	11.97	11.8	11.81	133674
2501	2011-04-26T00:00:00	11.81	11.97	11.65	11.7	156728
2502	2011-04-27T00:00:00	11.7	11.9	11.65	11.83	210488
2503	2011-04-28T00:00:00	11.83	11.9	11.72	11.75	138011
2504	2011-04-29T00:00:00	11.75	12.06	11.75	11.83	361941
2505	2011-05-02T00:00:00	11.83	11.93	11.6	11.75	132878
2506	2011-05-03T00:00:00	11.75	11.7	11.43	11.5	122273
2507	2011-05-04T00:00:00	11.5	12	11	11.03	213664
2508	2011-05-05T00:00:00	11.03	11.25	10.97	11.15	126451
2509	2011-05-06T00:00:00	11.15	11.49	10.9	11.32	414923
2510	2011-05-09T00:00:00	11.32	11.49	11	11.29	413723
2511	2011-05-10T00:00:00	11.29	11.42	11.12	11.38	314307
2512	2011-05-11T00:00:00	11.38	11.69	11.21	11.52	565265
2513	2011-05-12T00:00:00	11.52	11.62	11.35	11.42	204956
2514	2011-05-13T00:00:00	11.42	11.66	11.4	11.57	176149
2515	2011-05-16T00:00:00	11.57	11.75	11.47	11.49	348279
2516	2011-05-17T00:00:00	11.49	11.68	11.5	11.54	155085
2517	2011-05-18T00:00:00	11.54	11.59	11.38	11.4	158978
2518	2011-05-19T00:00:00	11.4	11.5	11.25	11.31	120661
2519	2011-05-20T00:00:00	11.31	11.9	11.35	11.82	653293
2520	2011-05-23T00:00:00	11.82	11.8	11.55	11.75	163340
2521	2011-05-24T00:00:00	11.75	12.05	11.6	11.98	300881
2522	2011-05-25T00:00:00	11.98	12.35	11.9	12.01	1533102
2523	2011-05-26T00:00:00	12.01	12.35	12	12.07	351464
2524	2011-05-27T00:00:00	12.07	12.18	11.83	11.94	191479
2525	2011-05-30T00:00:00	11.94	12.1	11.83	11.91	237477
2526	2011-05-31T00:00:00	11.91	11.95	11.8	11.89	123028
2527	2011-06-01T00:00:00	11.89	12.23	11.86	12.11	280331
2528	2011-06-02T00:00:00	12.11	12.25	11.85	11.91	383907
2529	2011-06-03T00:00:00	11.91	12.19	11.85	11.85	172190
2530	2011-06-06T00:00:00	11.85	11.96	11.8	11.85	156575
2531	2011-06-07T00:00:00	11.85	11.99	11.8	11.85	98858
2532	2011-06-08T00:00:00	11.85	12.06	11.82	12.02	386160
2533	2011-06-09T00:00:00	12.02	12.23	12	12	244203
2534	2011-06-10T00:00:00	12	12.26	12.1	12.14	292206
2535	2011-06-13T00:00:00	12.14	12.15	11.96	12.01	179955
2536	2011-06-14T00:00:00	12.01	12.15	11.96	11.99	51121
2537	2011-06-15T00:00:00	11.99	12.2	11.91	11.93	47837
2538	2011-06-16T00:00:00	11.93	12	11.8	11.86	43759
2539	2011-06-17T00:00:00	11.86	12.34	11.81	11.9	263111
2540	2011-06-20T00:00:00	11.9	11.84	11.3	11.35	275192
2541	2011-06-21T00:00:00	11.35	12	11.2	11.4	333891
2542	2011-06-22T00:00:00	11.4	11.6	11.4	11.46	141937
2543	2011-06-23T00:00:00	11.46	11.65	11.41	11.52	91126
2544	2011-06-24T00:00:00	11.52	11.5	11.25	11.29	182244
2545	2011-06-27T00:00:00	11.29	11.45	11.15	11.3	732004
2546	2011-06-28T00:00:00	11.3	11.45	10.98	11	706836
2547	2011-06-29T00:00:00	11	11.3	10.85	10.94	1581043
2548	2011-06-30T00:00:00	10.94	11	10.79	10.88	131422
2549	2011-07-01T00:00:00	10.88	11.19	10.83	10.97	1242983
2550	2011-07-04T00:00:00	10.97	11.07	10.8	10.94	205464
2551	2011-07-05T00:00:00	10.94	11.14	10.96	11.04	197785
2552	2011-07-06T00:00:00	11.04	11.3	11.01	11.12	226068
2553	2011-07-07T00:00:00	11.12	11.49	11.18	11.42	518139
2554	2011-07-08T00:00:00	11.42	11.44	11.22	11.38	74767
2555	2011-07-11T00:00:00	11.38	11.75	11.26	11.61	400206
2556	2011-07-12T00:00:00	11.61	11.72	11.35	11.48	217119
2557	2011-07-13T00:00:00	11.48	11.7	11.28	11.35	164293
2558	2011-07-14T00:00:00	11.35	11.4	11.18	11.28	11686
2559	2011-07-15T00:00:00	11.28	11.6	11.01	11.06	330453
2560	2011-07-18T00:00:00	11.06	11.21	11	11.1	49251
2561	2011-07-19T00:00:00	11.1	11.5	11.05	11.49	368936
2562	2011-07-20T00:00:00	11.49	11.48	11.31	11.31	65053
2563	2011-07-21T00:00:00	11.31	12.05	11.35	11.81	1247752
2564	2011-07-22T00:00:00	11.81	12.07	11.73	11.76	249768
2565	2011-07-25T00:00:00	11.76	11.78	11.61	11.67	83116
2566	2011-07-26T00:00:00	11.67	11.75	11.25	11.29	168752
2567	2011-07-27T00:00:00	11.29	11.38	11.01	11.13	323339
2568	2011-07-28T00:00:00	11.13	11.26	10.91	11.04	194933
2569	2011-07-29T00:00:00	11.04	11.24	11	11.01	56510
2570	2011-08-01T00:00:00	11.01	11.21	10.92	10.98	57508
2571	2011-08-02T00:00:00	10.98	11.1	10.9	10.93	22432
2572	2011-08-03T00:00:00	10.93	10.91	10.7	10.74	60786
2573	2011-08-04T00:00:00	10.74	10.8	10.6	10.69	54797
2574	2011-08-05T00:00:00	10.69	10.64	9.69	9.81	1222133
2575	2011-08-08T00:00:00	9.81	9.8	9.26	9.56	771243
2576	2011-08-09T00:00:00	9.56	9.71	9.11	9.4	487887
2577	2011-08-10T00:00:00	9.4	10.15	9.45	9.96	419751
2578	2011-08-11T00:00:00	9.96	9.98	9.52	9.92	52876
2579	2011-08-12T00:00:00	9.92	10.2	9.82	10.02	93740
2580	2011-08-15T00:00:00	10.02	9.99	9.82	9.88	66100
2581	2011-08-16T00:00:00	9.88	9.98	9.85	9.95	42101
2582	2011-08-17T00:00:00	9.95	10.25	9.93	10.03	369119
2583	2011-08-18T00:00:00	10.03	10.07	9.55	9.57	176976
2584	2011-08-19T00:00:00	9.57	9.52	9	9.06	569651
2585	2011-08-22T00:00:00	9.06	9.25	8.8	8.97	563582
2586	2011-08-23T00:00:00	8.97	9.2	8.7	9.18	106973
2587	2011-08-24T00:00:00	9.18	9.48	9.02	9.12	187763
2588	2011-08-25T00:00:00	9.12	9.19	8.7	8.81	267557
2589	2011-08-29T00:00:00	8.81	8.99	8.5	8.76	175928
2590	2011-08-30T00:00:00	8.76	9.05	8.75	8.95	98314
2591	2011-09-05T00:00:00	8.95	9.2	9	9.07	171961
2592	2011-09-06T00:00:00	9.07	9.28	9	9.25	216558
2593	2011-09-07T00:00:00	9.25	9.46	9.05	9.24	483326
2594	2011-09-08T00:00:00	9.24	9.6	9.13	9.49	1881861
2595	2011-09-09T00:00:00	9.49	9.5	9.29	9.3	79284
2596	2011-09-12T00:00:00	9.3	9.29	9.05	9.12	152134
2597	2011-09-13T00:00:00	9.12	9.25	9.05	9.15	24583
2598	2011-09-14T00:00:00	9.15	9.4	8.98	9.12	285704
2599	2011-09-15T00:00:00	9.12	9.27	9	9.06	126719
2600	2011-09-16T00:00:00	9.06	9.34	9	9.2	161036
2601	2011-09-19T00:00:00	9.2	9.39	9.01	9.15	54367
2602	2011-09-20T00:00:00	9.15	9.29	9.04	9.19	85261
2603	2011-09-21T00:00:00	9.19	10.07	9.09	9.94	1393293
2604	2011-09-22T00:00:00	9.94	9.95	9	9.13	1488105
2605	2011-09-23T00:00:00	9.13	9.29	9	9.17	243399
2606	2011-09-26T00:00:00	9.17	9.05	8.8	8.86	216181
2607	2011-09-27T00:00:00	8.86	9.24	9.05	9.14	108540
2608	2011-09-28T00:00:00	9.14	9.32	9.06	9.22	101084
2609	2011-09-29T00:00:00	9.22	9.25	9.08	9.19	115501
2610	2011-09-30T00:00:00	9.19	9.4	9.1	9.29	178906
2611	2011-10-03T00:00:00	9.29	9.3	9.07	9.16	128962
2612	2011-10-04T00:00:00	9.16	10.1	9.15	9.97	1648364
2613	2011-10-05T00:00:00	9.97	10.35	9.65	10.14	864554
2614	2011-10-06T00:00:00	10.14	10.3	10.01	10.04	121839
2615	2011-10-07T00:00:00	10.04	10.2	10	10.01	69590
2616	2011-10-10T00:00:00	10.01	10.69	10.19	10.23	426428
2617	2011-10-11T00:00:00	10.23	10.4	10.1	10.2	245987
2618	2011-10-12T00:00:00	10.2	10.3	10.06	10.13	204810
2619	2011-10-13T00:00:00	10.13	10.29	10.01	10.06	250969
2620	2011-10-14T00:00:00	10.06	10.23	9.9	10.1	2230878
2621	2011-10-17T00:00:00	10.1	10.28	9.7	9.82	231516
2622	2011-10-18T00:00:00	9.82	9.89	9.66	9.72	196557
2623	2011-10-19T00:00:00	9.72	9.95	9.5	9.68	188894
2624	2011-10-20T00:00:00	9.68	10.68	9.55	10.68	1953885
2625	2011-10-21T00:00:00	10.68	11	10.41	10.47	490197
2626	2011-10-25T00:00:00	10.47	11.25	10.3	11.15	1174477
2627	2011-10-26T00:00:00	11.15	11.29	10.75	10.89	944906
2628	2011-10-27T00:00:00	10.89	11.01	10.55	10.62	263869
2629	2011-10-28T00:00:00	10.62	11.1	10.5	10.89	328644
2630	2011-10-31T00:00:00	10.89	11.22	10.91	11.02	1203550
2631	2011-11-01T00:00:00	11.02	11.07	10.75	10.81	741504
2632	2011-11-02T00:00:00	10.81	10.84	10.75	10.76	186883
2633	2011-11-03T00:00:00	10.76	10.99	10.7	10.72	202040
2634	2011-11-04T00:00:00	10.72	10.95	10.5	10.72	388044
2635	2011-11-10T00:00:00	10.72	11.1	10.77	10.8	390254
2636	2011-11-11T00:00:00	10.8	11.03	10.8	10.9	210059
2637	2011-11-14T00:00:00	10.9	11	10.71	10.84	104521
2638	2011-11-15T00:00:00	10.84	10.99	10.7	10.92	62587
2639	2011-11-16T00:00:00	10.92	11.4	10.61	10.9	44452
2640	2011-11-17T00:00:00	10.9	11.35	10.75	10.94	75754
2641	2011-11-18T00:00:00	10.94	10.98	10.7	10.95	94668
2642	2011-11-21T00:00:00	10.95	11	10.8	10.86	77973
2643	2011-11-22T00:00:00	10.86	10.94	10.7	10.76	181028
2644	2011-11-23T00:00:00	10.76	10.8	10.75	10.79	15980
2645	2011-11-24T00:00:00	10.79	10.85	10.67	10.75	62801
2646	2011-11-25T00:00:00	10.75	10.85	10.5	10.5	77368
2647	2011-11-28T00:00:00	10.5	10.49	10.2	10.31	169123
2648	2011-11-29T00:00:00	10.31	10.45	10.2	10.28	25619
2649	2011-11-30T00:00:00	10.28	10.45	10.3	10.36	50954
2650	2011-12-01T00:00:00	10.36	10.6	10.3	10.31	45203
2651	2011-12-02T00:00:00	10.31	10.35	9.8	10.1	123562
2652	2011-12-07T00:00:00	10.1	10.34	10	10.05	41115
2653	2011-12-08T00:00:00	10.05	10.24	9.9	10.07	127648
2654	2011-12-09T00:00:00	10.07	10.24	10	10.01	129897
2655	2011-12-12T00:00:00	10.01	10.39	10.15	10.26	122208
2656	2011-12-13T00:00:00	10.26	10.4	10	10.21	88176
2657	2011-12-14T00:00:00	10.21	10.28	10.01	10.06	36802
2658	2011-12-15T00:00:00	10.06	10.1	9.81	9.96	89659
2659	2011-12-16T00:00:00	9.96	10	9.6	9.87	108302
2660	2011-12-19T00:00:00	9.87	10.25	9.85	10.09	79910
2661	2011-12-20T00:00:00	10.09	10.3	9.9	10.29	75194
2662	2011-12-21T00:00:00	10.29	10.29	10	10.01	156080
2663	2011-12-22T00:00:00	10.01	10.2	10	10.02	48451
2664	2011-12-23T00:00:00	10.02	10.12	9.9	10	114312
2665	2011-12-26T00:00:00	10	10.2	10	10.01	34107
2666	2011-12-27T00:00:00	10.01	10.2	9.85	9.92	80549
2667	2011-12-28T00:00:00	9.92	10	9.9	10	99069
2668	2011-12-29T00:00:00	10	10.2	10	10.06	116460
2669	2011-12-30T00:00:00	10.06	10.18	10	10.03	130711
2670	2012-01-02T00:00:00	10.03	10.14	10	10.11	19802
2671	2012-01-03T00:00:00	10.11	10.35	9.94	10.25	667522
2672	2012-01-04T00:00:00	10.25	10.3	10.06	10.12	135530
2673	2012-01-05T00:00:00	10.12	10.18	9.95	10.03	68608
2674	2012-01-06T00:00:00	10.03	10.08	10	10.01	172849
2675	2012-01-09T00:00:00	10.01	10.05	9.98	10	34397
2676	2012-01-10T00:00:00	10	10.04	9.9	9.94	63296
2677	2012-01-11T00:00:00	9.94	10.05	9.89	10.01	168339
2678	2012-01-12T00:00:00	10.01	10.09	10	10.06	72365
2679	2012-01-13T00:00:00	10.06	10.28	10	10.2	114170
2680	2012-01-16T00:00:00	10.2	10.37	10.1	10.27	295274
2681	2012-01-17T00:00:00	10.27	10.34	10.21	10.3	110904
2682	2012-01-18T00:00:00	10.3	10.46	10.25	10.44	1421671
2683	2012-01-19T00:00:00	10.44	10.47	10.25	10.36	342757
2684	2012-01-20T00:00:00	10.36	10.68	10.26	10.3	1929654
2685	2012-01-23T00:00:00	10.3	10.74	10.5	10.7	752715
2686	2012-01-24T00:00:00	10.7	10.85	10.6	10.77	609564
2687	2012-01-25T00:00:00	10.77	11	10.6	10.64	467115
2688	2012-01-26T00:00:00	10.64	11.05	10.6	10.66	1041032
2689	2012-01-27T00:00:00	10.66	10.77	10.5	10.67	197394
2690	2012-01-30T00:00:00	10.67	10.8	10.3	10.35	230122
2691	2012-01-31T00:00:00	10.35	10.59	10.25	10.25	288155
2692	2012-02-01T00:00:00	10.25	10.6	10.28	10.35	452750
2693	2012-02-02T00:00:00	10.35	10.55	10.25	10.25	263675
2694	2012-02-03T00:00:00	10.25	10.5	10.16	10.32	332436
2695	2012-02-06T00:00:00	10.32	11.3	10.49	11.06	2103043
2696	2012-02-07T00:00:00	11.06	12.06	11.1	12.06	2829070
2697	2012-02-08T00:00:00	12.06	12.68	11.75	11.96	4068550
2698	2012-02-09T00:00:00	11.96	12.19	11.12	11.25	2449205
2699	2012-02-10T00:00:00	11.25	11.45	10.8	11.11	1404613
2700	2012-02-13T00:00:00	11.11	11.29	10.96	11.01	937404
2701	2012-02-14T00:00:00	11.01	11.73	10.91	11.48	3755541
2702	2012-02-15T00:00:00	11.48	11.69	11.25	11.53	1460327
2703	2012-02-16T00:00:00	11.53	11.85	11.5	11.66	2873729
2704	2012-02-17T00:00:00	11.66	12.2	11.8	11.89	3666666
2705	2012-02-20T00:00:00	11.89	12.1	11.7	11.8	519853
2706	2012-02-21T00:00:00	11.8	12.42	11.95	12.16	5112861
2707	2012-02-22T00:00:00	12.16	13.08	12.05	12.68	13894103
2708	2012-02-23T00:00:00	12.68	13.14	12.55	12.62	1965180
2709	2012-02-24T00:00:00	12.62	12.85	12.51	12.73	887709
2710	2012-02-27T00:00:00	12.73	13.25	12.75	13.05	4394069
2711	2012-02-28T00:00:00	13.05	13.14	12.75	12.85	1884136
2712	2012-02-29T00:00:00	12.85	12.99	12.6	12.7	585895
2713	2012-03-01T00:00:00	12.7	12.85	12.25	12.31	1123113
2714	2012-03-02T00:00:00	12.31	12.9	12.5	12.56	792614
2715	2012-03-05T00:00:00	12.56	13.1	12.44	12.97	2588339
2716	2012-03-06T00:00:00	12.97	13.5	12.9	13.14	5186893
2717	2012-03-07T00:00:00	13.14	13.3	12.85	12.92	2542942
2718	2012-03-08T00:00:00	12.92	13.7	12.76	13.4	5025000
2719	2012-03-09T00:00:00	13.4	13.67	13.25	13.52	1875771
2720	2012-03-12T00:00:00	13.52	14.35	13.75	13.95	7897233
2721	2012-03-13T00:00:00	13.95	14.05	13.6	13.63	1951562
2722	2012-03-14T00:00:00	13.63	14	13.7	13.82	2409023
2723	2012-03-15T00:00:00	13.82	14.34	13.65	14.23	2726199
2724	2012-03-16T00:00:00	14.23	14.45	13.7	13.79	1489632
2725	2012-03-19T00:00:00	13.79	13.9	13.11	13.15	1473127
2726	2012-03-20T00:00:00	13.15	13.55	12.76	13.31	1853940
2727	2012-03-21T00:00:00	11.57	11.94	11.5	11.59	977555
2728	2012-03-22T00:00:00	11.59	11.9	11.25	11.81	2726264
2729	2012-03-26T00:00:00	11.81	12.5	11.51	12.39	1506940
2730	2012-03-27T00:00:00	12.39	13.18	12.1	12.95	8119896
2731	2012-03-28T00:00:00	12.95	13.95	12.75	13.69	10009689
2732	2012-03-29T00:00:00	13.69	14.4	13.4	14.01	9709886
2733	2012-03-30T00:00:00	14.01	14.74	14.11	14.64	6624794
2734	2012-04-02T00:00:00	14.64	14.8	14.15	14.32	1215081
2735	2012-04-03T00:00:00	14.32	14.68	13.84	14.47	4221306
2736	2012-04-04T00:00:00	14.47	15.09	14.65	14.88	5281849
2737	2012-04-05T00:00:00	14.88	15.1	14.28	14.64	1354213
2738	2012-04-06T00:00:00	14.64	14.68	13.64	13.77	3302459
2739	2012-04-09T00:00:00	13.77	14.58	13.4	14.26	5520927
2740	2012-04-10T00:00:00	14.26	14.8	14.15	14.51	3295884
2741	2012-04-11T00:00:00	14.51	14.99	14.3	14.65	4146214
2742	2012-04-12T00:00:00	14.65	15.49	14.69	14.89	10181589
2743	2012-04-13T00:00:00	14.89	15.25	14.25	14.55	6598115
2744	2012-04-16T00:00:00	14.55	14.4	13.71	14.04	1098833
2745	2012-04-17T00:00:00	14.04	14.73	14.01	14.31	762886
2746	2012-04-18T00:00:00	14.31	14.65	14.36	14.59	1428720
2747	2012-04-19T00:00:00	14.59	14.95	14.35	14.64	1722272
2748	2012-04-20T00:00:00	14.64	14.9	14.45	14.47	637618
2749	2012-04-23T00:00:00	14.47	15.24	14.4	15.16	6860436
2750	2012-04-24T00:00:00	15.16	15.59	14.9	15.39	7400767
2751	2012-04-25T00:00:00	15.39	16.09	15.48	15.99	9580346
2752	2012-04-26T00:00:00	15.99	16.24	15.45	15.56	2537405
2753	2012-04-27T00:00:00	15.56	15.93	15.01	15.24	1733869
2754	2012-04-30T00:00:00	15.24	15.8	15.01	15.65	1902904
2755	2012-05-02T00:00:00	15.65	15.84	15.22	15.73	2969226
2756	2012-05-03T00:00:00	15.73	15.89	15.52	15.57	3113249
2757	2012-05-04T00:00:00	15.57	15.9	15.21	15.36	1309618
2758	2012-05-07T00:00:00	15.36	15.5	15.11	15.27	228436
2759	2012-05-08T00:00:00	15.27	15.45	15.01	15.02	969765
2760	2012-05-09T00:00:00	15.02	15.52	14.82	15.36	1417394
2761	2012-05-10T00:00:00	15.36	15.49	15.01	15.39	1245920
2762	2012-05-11T00:00:00	15.39	15.5	14.91	15.1	925812
2763	2012-05-14T00:00:00	15.1	15.4	15	15.18	804977
2764	2012-05-15T00:00:00	15.18	15.35	15.06	15.26	333588
2765	2012-05-16T00:00:00	15.26	15.1	14.76	14.78	1763216
2766	2012-05-17T00:00:00	14.78	14.98	14.51	14.77	607310
2767	2012-05-18T00:00:00	14.77	14.9	14.31	14.38	352980
2768	2012-05-21T00:00:00	14.38	14.5	14.1	14.15	233627
2769	2012-05-22T00:00:00	14.15	15.15	14.12	15.11	2053557
2770	2012-05-23T00:00:00	15.11	15.2	14.85	14.96	1570013
2771	2012-05-24T00:00:00	14.96	15.08	14.53	14.98	991945
2772	2012-05-25T00:00:00	14.98	15.25	14.65	15.05	1018584
2773	2012-05-28T00:00:00	15.05	15.1	14.75	14.8	463297
2774	2012-05-29T00:00:00	14.8	14.98	14.66	14.71	406089
2775	2012-05-30T00:00:00	14.71	14.77	14.35	14.72	514171
2776	2012-05-31T00:00:00	14.72	14.99	14.26	14.62	1426837
2777	2012-06-01T00:00:00	14.62	14.98	14.31	14.67	126692
2778	2012-06-04T00:00:00	14.67	14.85	14.5	14.54	64027
2779	2012-06-05T00:00:00	14.54	14.93	14.35	14.85	1383158
2780	2012-06-06T00:00:00	14.85	14.85	14.25	14.44	461901
2781	2012-06-07T00:00:00	14.44	14.55	13.9	14.16	392906
2782	2012-06-08T00:00:00	14.16	14.28	13.62	14.05	351726
2783	2012-06-11T00:00:00	14.05	14.2	13.98	13.98	160978
2784	2012-06-12T00:00:00	13.98	13.87	13.5	13.58	255462
2785	2012-06-13T00:00:00	13.58	13.84	13.35	13.49	209005
2786	2012-06-14T00:00:00	13.49	13.93	13.55	13.79	218348
2787	2012-06-15T00:00:00	13.79	13.95	13.72	13.83	228922
2788	2012-06-18T00:00:00	13.83	14.08	13.67	13.75	117542
2789	2012-06-19T00:00:00	13.75	13.73	13.5	13.52	65289
2790	2012-06-20T00:00:00	13.52	13.77	13.15	13.26	342422
2791	2012-06-21T00:00:00	13.26	13.31	13	13.07	155059
2792	2012-06-22T00:00:00	13.07	13.75	13.02	13.56	423011
2793	2012-06-25T00:00:00	13.56	13.7	13.3	13.34	84967
2794	2012-06-26T00:00:00	13.34	13.7	13.12	13.4	606541
2795	2012-06-27T00:00:00	13.4	13.8	13.4	13.59	429500
2796	2012-06-28T00:00:00	13.59	13.84	13.3	13.61	158751
2797	2012-06-29T00:00:00	13.61	13.74	13.3	13.57	89779
2798	2012-07-02T00:00:00	13.57	14.4	13.36	14.16	880917
2799	2012-07-03T00:00:00	14.16	14.35	13.85	13.96	290315
2800	2012-07-04T00:00:00	13.96	14.2	13.81	13.89	365628
2801	2012-07-05T00:00:00	13.89	14	13.6	13.7	114628
2802	2012-07-06T00:00:00	13.7	14	13.64	13.69	419344
2803	2012-07-09T00:00:00	13.69	13.81	13.55	13.75	190941
2804	2012-07-10T00:00:00	13.75	13.99	13.71	13.8	468403
2805	2012-07-11T00:00:00	13.8	14.8	13.8	14.78	3046110
2806	2012-07-12T00:00:00	14.78	15.04	14.6	14.64	1393618
2807	2012-07-13T00:00:00	14.64	14.79	14.4	14.46	439837
2808	2012-07-16T00:00:00	14.46	14.55	14.25	14.34	151494
2809	2012-07-17T00:00:00	14.34	15.2	14.3	15	3609206
2810	2012-07-18T00:00:00	15	15.25	14.81	15.04	508786
2811	2012-07-19T00:00:00	15.04	15.19	14.74	14.82	652523
2812	2012-07-20T00:00:00	14.82	15.82	14.66	15.72	4929121
2813	2012-07-23T00:00:00	15.72	15.84	15.4	15.54	493000
2814	2012-07-24T00:00:00	15.54	15.8	15.26	15.36	301500
2815	2012-07-25T00:00:00	15.36	15.7	15.4	15.5	3374500
2816	2012-07-26T00:00:00	15.5	15.78	15.3	15.59	2296500
2817	2012-07-27T00:00:00	15.59	15.55	15.45	15.46	151500
2818	2012-07-30T00:00:00	15.46	15.71	15.35	15.68	854500
2819	2012-07-31T00:00:00	15.68	15.72	15.4	15.52	902000
2820	2012-08-01T00:00:00	15.52	15.6	15.5	15.56	277500
2821	2012-08-02T00:00:00	15.56	15.68	15.35	15.43	411000
2822	2012-08-03T00:00:00	15.43	15.43	15.1	15.25	223500
2823	2012-08-06T00:00:00	15.25	15.25	14.8	14.88	180000
2824	2012-08-07T00:00:00	14.88	15.03	14.7	14.72	140500
2825	2012-08-08T00:00:00	14.72	15.15	14.55	15.01	187000
2826	2012-08-09T00:00:00	15.01	15.05	14.9	14.98	137500
2827	2012-08-10T00:00:00	14.98	14.93	14.7	14.77	26000
2828	2012-08-13T00:00:00	14.77	14.7	14.25	14.55	5967500
2829	2012-08-15T00:00:00	14.55	15.55	14.6	15.52	3578000
2830	2012-08-16T00:00:00	15.52	15.58	15.35	15.37	985000
2831	2012-08-23T00:00:00	15.37	16.3	15.35	16.12	5710000
2832	2012-08-24T00:00:00	16.12	16.29	15.7	15.73	3758000
2833	2012-08-27T00:00:00	15.73	16	15.66	15.82	752500
2834	2012-08-28T00:00:00	15.82	15.95	15.15	15.74	3071000
2835	2012-08-29T00:00:00	15.74	15.85	15.4	15.5	1189000
2836	2012-08-30T00:00:00	15.5	16.21	15.5	15.88	3688000
2837	2012-08-31T00:00:00	15.88	16.18	15.81	15.89	3757500
2838	2012-09-03T00:00:00	15.89	16.08	15.71	15.81	2164000
2839	2012-09-04T00:00:00	15.81	15.88	15.5	15.68	1588500
2840	2012-09-05T00:00:00	15.68	15.75	15.26	15.42	6396500
2841	2012-09-06T00:00:00	15.42	15.69	15.43	15.5	977500
2842	2012-09-07T00:00:00	15.5	15.99	15.55	15.79	955000
2843	2012-09-10T00:00:00	15.79	15.95	15.56	15.6	542500
2844	2012-09-11T00:00:00	15.6	15.8	15.55	15.57	428500
2845	2012-09-12T00:00:00	15.57	15.74	15.5	15.51	451000
2846	2012-09-13T00:00:00	15.51	15.54	15.2	15.26	324000
2847	2012-09-14T00:00:00	15.26	15.5	15.2	15.31	391000
2848	2012-09-17T00:00:00	15.31	15.4	15.1	15.22	181500
2849	2012-09-18T00:00:00	15.22	15.47	14.99	15.03	555000
2850	2012-09-19T00:00:00	15.03	15.24	14.98	15.16	353500
2851	2012-09-20T00:00:00	15.16	15.34	14.94	15	596000
2852	2012-09-24T00:00:00	15	15.3	15	15.03	389000
2853	2012-09-25T00:00:00	15.03	15.67	15	15.42	1773500
2854	2012-09-26T00:00:00	15.42	15.52	15.25	15.26	216000
2855	2012-09-27T00:00:00	15.26	15.4	15.1	15.3	348000
2856	2012-09-28T00:00:00	15.3	15.42	15.2	15.28	343000
2857	2012-10-01T00:00:00	15.28	15.4	14.9	14.97	442000
2858	2012-10-02T00:00:00	14.97	15.55	14.94	15.41	3401500
2859	2012-10-03T00:00:00	15.41	15.7	15.2	15.47	4323500
2860	2012-10-04T00:00:00	15.47	15.65	15.3	15.31	1701500
2861	2012-10-05T00:00:00	15.31	15.45	15.16	15.22	363000
2862	2012-10-08T00:00:00	15.22	15.75	15.31	15.47	1790500
2863	2012-10-09T00:00:00	15.47	15.74	15.41	15.58	1466000
2864	2012-10-10T00:00:00	15.58	16.06	15.58	15.67	6027500
2865	2012-10-11T00:00:00	15.67	16	15.66	15.86	4706500
2866	2012-10-12T00:00:00	15.86	15.94	15.44	15.74	1672500
2867	2012-10-15T00:00:00	15.74	15.89	15.7	15.73	350000
2868	2012-10-16T00:00:00	15.73	15.94	15.65	15.66	1213500
2869	2012-10-17T00:00:00	15.66	15.75	15.4	15.62	1371000
2870	2012-10-18T00:00:00	15.62	15.77	15.51	15.52	439000
2871	2012-10-19T00:00:00	15.52	16.52	15.79	16.51	15298500
2872	2012-10-22T00:00:00	16.51	17.06	16.27	16.83	3560500
2873	2012-10-23T00:00:00	16.83	16.98	16.5	16.55	1871000
2874	2012-10-24T00:00:00	16.55	16.52	16.32	16.39	824000
2875	2012-10-25T00:00:00	16.39	16.6	16.3	16.45	730000
2876	2012-10-30T00:00:00	16.45	17.05	16.4	16.64	2246500
2877	2012-10-31T00:00:00	16.64	16.99	15.71	16.57	7729500
2878	2012-11-01T00:00:00	16.57	17.1	16.45	16.84	6204500
2879	2012-11-02T00:00:00	16.84	17	16.42	16.75	3173000
2880	2012-11-05T00:00:00	16.75	17	16.5	16.95	4008500
2881	2012-11-06T00:00:00	16.95	17.09	16.82	16.86	3112500
2882	2012-11-07T00:00:00	16.86	16.99	16.7	16.8	1139500
2883	2012-11-08T00:00:00	16.8	16.8	16.6	16.62	990000
2884	2012-11-12T00:00:00	16.62	16.75	16.5	16.58	485000
2885	2012-11-13T00:00:00	16.58	16.7	16.32	16.37	1173000
2886	2012-11-14T00:00:00	16.37	16.4	16.25	16.31	538000
2887	2012-11-15T00:00:00	16.31	16.45	16.25	16.3	490500
2888	2012-11-16T00:00:00	16.3	16.5	16.31	16.36	735500
2889	2012-11-19T00:00:00	16.36	16.45	16	16.2	1515500
2890	2012-11-20T00:00:00	16.2	16.66	16.2	16.25	1626500
2891	2012-11-21T00:00:00	16.25	16.45	16.25	16.27	180500
2892	2012-11-22T00:00:00	16.27	16.84	16.28	16.54	1883000
2893	2012-11-23T00:00:00	16.54	16.88	16.51	16.78	999500
2894	2012-11-26T00:00:00	16.78	16.83	16.6	16.72	627000
2895	2012-11-27T00:00:00	16.72	16.8	16.56	16.63	1356000
2896	2012-11-28T00:00:00	16.63	16.73	16.43	16.48	483500
2897	2012-11-29T00:00:00	16.48	16.65	16.4	16.56	627500
2898	2012-11-30T00:00:00	16.56	16.7	16.5	16.61	1127000
2899	2012-12-03T00:00:00	16.61	16.95	16.45	16.53	2643500
2900	2012-12-04T00:00:00	16.53	16.7	16.45	16.47	552000
2901	2012-12-05T00:00:00	16.47	16.89	16.41	16.63	3622000
2902	2012-12-06T00:00:00	16.63	17.02	16.7	16.87	2997500
2903	2012-12-07T00:00:00	16.87	17	16.75	16.77	1023500
2904	2012-12-10T00:00:00	16.77	17.35	16.9	17.07	5769000
2905	2012-12-11T00:00:00	17.07	17.2	16.79	16.87	472000
2906	2012-12-12T00:00:00	16.87	17.35	16.8	16.84	1489000
2907	2012-12-13T00:00:00	16.84	17.05	16.8	16.82	391500
2908	2012-12-14T00:00:00	16.82	16.9	16.66	16.79	353000
2909	2012-12-17T00:00:00	16.79	16.92	16.68	16.74	324500
2910	2012-12-18T00:00:00	16.74	16.9	16.65	16.83	335000
2911	2012-12-19T00:00:00	16.83	16.9	16.66	16.74	441000
2912	2012-12-20T00:00:00	16.74	17	16.7	16.75	502500
2913	2012-12-21T00:00:00	16.75	16.81	16.57	16.63	381000
2914	2012-12-24T00:00:00	16.63	16.74	16.4	16.5	588500
2915	2012-12-26T00:00:00	16.5	16.56	16.45	16.5	181500
2916	2012-12-27T00:00:00	16.5	16.8	16.57	16.75	709000
2917	2012-12-28T00:00:00	16.75	17.75	16.8	17.41	9230000
2918	2012-12-31T00:00:00	17.41	17.64	17.05	17.22	2079000
2919	2013-01-01T00:00:00	17.22	17.29	16.9	17	1292000
2920	2013-01-02T00:00:00	17	17.58	16.87	17.06	3966000
2921	2013-01-03T00:00:00	17.06	17.5	17.01	17.25	1214500
2922	2013-01-04T00:00:00	17.25	17.75	17.25	17.63	1978500
2923	2013-01-07T00:00:00	17.63	18	17.43	17.84	2392000
2924	2013-01-08T00:00:00	17.84	18.84	18.26	18.84	6517500
2925	2013-01-09T00:00:00	18.84	19.52	18.76	18.85	12429000
2926	2013-01-10T00:00:00	18.85	18.94	18.5	18.67	1956500
2927	2013-01-11T00:00:00	18.67	19	18.51	18.69	1833500
2928	2013-01-14T00:00:00	18.69	18.9	18.3	18.79	535500
2929	2013-01-15T00:00:00	18.79	18.66	17.79	17.82	3716000
2930	2013-01-16T00:00:00	17.82	18.2	17.5	17.79	1170500
2931	2013-01-17T00:00:00	17.79	18.32	17.8	18.12	1619500
2932	2013-01-18T00:00:00	18.12	18.75	18.5	18.68	1215500
2933	2013-01-21T00:00:00	18.68	18.84	18.45	18.71	826000
2934	2013-01-22T00:00:00	18.71	18.9	18.7	18.79	892500
2935	2013-01-23T00:00:00	18.79	18.9	18.52	18.57	536000
2936	2013-01-24T00:00:00	18.57	18.78	18.42	18.51	1731500
2937	2013-01-28T00:00:00	18.51	18.7	18.4	18.43	563000
2938	2013-01-29T00:00:00	18.43	18.8	18.4	18.64	628500
2939	2013-01-30T00:00:00	18.64	18.69	18.15	18.21	1150500
2940	2013-01-31T00:00:00	18.21	18.39	18.1	18.29	1479500
2941	2013-02-01T00:00:00	18.29	18.49	18.2	18.44	299000
2942	2013-02-04T00:00:00	18.44	18.9	18.31	18.67	1084500
2943	2013-02-06T00:00:00	18.67	18.88	18.4	18.53	483500
2944	2013-02-07T00:00:00	18.53	18.93	18.45	18.7	1186000
2945	2013-02-08T00:00:00	18.7	19.7	18.82	19.69	24577000
2946	2013-02-11T00:00:00	19.69	19.74	19.31	19.45	3550000
2947	2013-02-12T00:00:00	19.45	19.67	19.22	19.5	2697000
2948	2013-02-13T00:00:00	19.5	19.7	19.05	19.15	2573500
2949	2013-02-14T00:00:00	19.15	19.45	19	19.12	1211500
2950	2013-02-15T00:00:00	19.12	19.2	19.03	19.08	872500
2951	2013-02-18T00:00:00	19.08	19.25	18.6	19.03	6675500
2952	2013-02-19T00:00:00	19.03	19.15	18.42	18.62	3241500
2953	2013-02-20T00:00:00	18.62	19.03	18.41	18.8	2205500
2954	2013-02-21T00:00:00	18.8	19.27	18.77	18.98	2227500
2955	2013-02-22T00:00:00	18.98	19.05	18.6	18.77	2006500
2956	2013-02-25T00:00:00	18.77	18.9	18.5	18.69	742500
2957	2013-02-26T00:00:00	18.69	18.8	18.55	18.63	682500
2958	2013-02-27T00:00:00	18.63	19.15	18.57	18.88	1659500
2959	2013-02-28T00:00:00	18.88	18.95	18.71	18.74	441500
2960	2013-03-01T00:00:00	18.74	19.6	18.7	19.42	7822000
2961	2013-03-04T00:00:00	19.42	20.05	19.21	19.53	4632000
2962	2013-03-05T00:00:00	19.53	19.75	19.2	19.33	1716000
2963	2013-03-06T00:00:00	19.33	19.7	19.2	19.26	4491000
2964	2013-03-07T00:00:00	19.26	19.75	19.2	19.27	5221500
2965	2013-03-08T00:00:00	19.27	19.4	19.06	19.28	2254000
2966	2013-03-11T00:00:00	19.28	19.25	18.65	18.74	4557500
2967	2013-03-12T00:00:00	18.74	19.08	18.7	18.88	1260000
2968	2013-03-13T00:00:00	18.88	19	18.6	18.7	654000
2969	2013-03-14T00:00:00	18.7	18.8	18.55	18.6	495000
2970	2013-03-15T00:00:00	18.6	18.61	18.5	18.54	1576500
2971	2013-03-18T00:00:00	18.54	19	18.21	18.3	475000
2972	2013-03-19T00:00:00	18.3	18.55	18	18.05	1595000
2973	2013-03-20T00:00:00	18.05	18.21	18.01	18.13	1083000
2974	2013-03-21T00:00:00	18.13	18.5	18.1	18.38	472500
2975	2013-03-22T00:00:00	18.38	18.48	18.15	18.39	450500
2976	2013-03-25T00:00:00	18.39	18.71	18.25	18.61	600000
2977	2013-03-26T00:00:00	18.61	18.71	18.48	18.66	519000
2978	2013-03-27T00:00:00	18.66	18.9	18.52	18.67	865500
2979	2013-03-28T00:00:00	18.67	18.9	18.57	18.66	1758500
2980	2013-03-29T00:00:00	18.66	19.3	18.72	19.16	2275500
2981	2013-04-01T00:00:00	19.16	19.3	19.1	19.28	1302000
2982	2013-04-02T00:00:00	19.28	19.3	19.03	19.05	311500
2983	2013-04-03T00:00:00	19.05	19.2	19.01	19.04	168000
2984	2013-04-04T00:00:00	19.04	19.3	19	19.24	1587500
2985	2013-04-05T00:00:00	19.24	19.25	19.06	19.13	2040500
2986	2013-04-08T00:00:00	19.13	19.24	18.56	18.77	1946000
2987	2013-04-09T00:00:00	18.77	19.2	18.71	18.96	2535000
2988	2013-04-10T00:00:00	18.96	19.23	18.9	19.08	1237500
2989	2013-04-11T00:00:00	19.08	19.2	19.03	19.1	885500
2990	2013-04-12T00:00:00	19.1	19.18	18.95	19.08	1227000
2991	2013-04-15T00:00:00	19.08	19.15	18.76	18.77	2577500
2992	2013-04-16T00:00:00	18.77	19.01	18.65	18.72	2029500
2993	2013-04-17T00:00:00	18.72	18.98	18.5	18.71	2106500
2994	2013-04-18T00:00:00	18.71	17.71	17.71	17.71	44000
2995	2013-04-19T00:00:00	17.71	16.71	16.71	16.71	15500
2996	2013-04-22T00:00:00	16.71	16.59	15.71	15.71	663000
2997	2013-04-23T00:00:00	15.71	15.8	15.03	15.3	686000
2998	2013-04-24T00:00:00	15.3	16.25	15.13	15.75	524000
2999	2013-04-25T00:00:00	15.75	16.75	16	16.75	519500
3000	2013-04-26T00:00:00	16.75	17.75	16.61	16.74	429500
3001	2013-04-29T00:00:00	16.74	17.56	17	17.47	442500
3002	2013-04-30T00:00:00	17.47	18.47	17.5	18.45	489500
3003	2013-05-02T00:00:00	18.45	19.2	18.34	18.4	640000
3004	2013-05-03T00:00:00	18.4	18.85	18.12	18.2	365000
3005	2013-05-06T00:00:00	18.2	18.7	17.26	17.34	396000
3006	2013-05-07T00:00:00	17.34	17.5	16.81	16.91	164500
3007	2013-05-08T00:00:00	16.91	17.1	16.8	16.83	132000
3008	2013-05-09T00:00:00	16.83	16.99	16.5	16.68	190000
3009	2013-05-10T00:00:00	16.68	17.35	16.92	17.07	224000
3010	2013-05-13T00:00:00	17.07	17.9	17.11	17.4	72500
3011	2013-05-14T00:00:00	17.4	17.8	17.17	17.59	123500
3012	2013-05-15T00:00:00	17.59	17.55	16.8	17.23	281000
3013	2013-05-16T00:00:00	17.23	17.39	17	17.2	23500
3014	2013-05-17T00:00:00	17.2	17.44	16.55	16.84	350000
3015	2013-05-20T00:00:00	16.84	16.99	16.75	16.95	104500
3016	2013-05-21T00:00:00	16.95	17.17	16.69	17.1	182000
3017	2013-05-22T00:00:00	17.1	17.1	16.65	16.88	1306500
3018	2013-05-23T00:00:00	16.88	17.03	16.68	16.71	206500
3019	2013-05-24T00:00:00	16.71	16.71	15.71	15.82	6895000
3020	2013-05-27T00:00:00	15.82	16.2	15.4	15.64	1598000
3021	2013-05-28T00:00:00	15.64	15.99	15.4	15.47	1173000
3022	2013-05-29T00:00:00	15.47	15.85	15.21	15.28	2320000
3023	2013-05-30T00:00:00	15.28	15.75	15.29	15.55	2440500
3024	2013-05-31T00:00:00	15.55	16.55	15.55	16.41	7298500
3025	2013-06-03T00:00:00	16.41	16.6	16.1	16.23	2080500
3026	2013-06-04T00:00:00	16.23	16.39	15.5	15.87	2503500
3027	2013-06-05T00:00:00	15.87	16.2	15.85	16.1	1832000
3028	2013-06-06T00:00:00	16.1	17	16	16.71	4882500
3029	2013-06-07T00:00:00	16.71	17.2	16.67	16.73	2193000
3030	2013-06-10T00:00:00	16.73	16.9	16.42	16.59	667500
3031	2013-06-11T00:00:00	16.59	16.72	16.52	16.56	656000
3032	2013-06-12T00:00:00	16.56	16.65	16.3	16.49	266000
3033	2013-06-13T00:00:00	16.49	16.78	16.5	16.53	1197000
3034	2013-06-14T00:00:00	16.53	16.96	16.51	16.9	823500
3035	2013-06-17T00:00:00	16.9	17.15	16.65	16.75	1146500
3036	2013-06-18T00:00:00	16.75	16.8	16.51	16.53	494000
3037	2013-06-19T00:00:00	16.53	16.75	16.31	16.46	976500
3038	2013-06-20T00:00:00	16.46	16.98	16.3	16.69	5262000
3039	2013-06-21T00:00:00	16.69	16.8	16	16.12	544000
3040	2013-06-24T00:00:00	16.12	16.17	15.5	15.5	1561000
3041	2013-06-25T00:00:00	15.5	16	15.4	15.55	3114000
3042	2013-06-26T00:00:00	15.55	15.8	15.31	15.33	990000
3043	2013-06-27T00:00:00	15.33	15.65	15.31	15.35	245000
3044	2013-06-28T00:00:00	15.35	15.5	15.1	15.22	329000
3045	2013-07-01T00:00:00	15.22	15.6	15.21	15.55	246500
3046	2013-07-02T00:00:00	15.55	15.73	15.4	15.59	408500
3047	2013-07-03T00:00:00	15.59	15.85	15.5	15.57	154500
3048	2013-07-04T00:00:00	15.57	16	15.51	15.73	677500
3049	2013-07-05T00:00:00	15.73	16	15.6	15.85	815500
3050	2013-07-08T00:00:00	15.85	15.95	15.45	15.48	1615500
3051	2013-07-09T00:00:00	15.48	16.25	15.4	16.1	6142000
3052	2013-07-10T00:00:00	16.1	16.38	15.78	15.82	2740500
3053	2013-07-11T00:00:00	15.82	15.99	15.5	15.51	1128500
3054	2013-07-12T00:00:00	15.51	15.77	15.51	15.69	401500
3055	2013-07-15T00:00:00	15.69	16	15.6	15.95	749500
3056	2013-07-16T00:00:00	15.95	16.15	15.75	15.94	600500
3057	2013-07-17T00:00:00	15.94	16.15	15.7	15.73	486000
3058	2013-07-18T00:00:00	15.73	15.95	15.6	15.91	660000
3059	2013-07-19T00:00:00	15.91	16.79	15.9	16.66	6489000
3060	2013-07-22T00:00:00	16.66	16.98	16.21	16.33	2774000
3061	2013-07-23T00:00:00	16.33	16.42	15.33	15.55	5996000
3062	2013-07-24T00:00:00	15.55	15.2	14.63	14.68	4496500
3063	2013-07-25T00:00:00	14.68	15.1	14.47	14.82	3051000
3064	2013-07-26T00:00:00	14.82	15	14.7	14.98	1147000
3065	2013-07-29T00:00:00	14.98	15.26	14.81	14.93	968000
3066	2013-07-30T00:00:00	14.93	15.1	14.74	14.86	560500
3067	2013-07-31T00:00:00	14.86	14.97	14.7	14.82	132000
3068	2013-08-01T00:00:00	14.82	14.98	14.65	14.68	310000
3069	2013-08-05T00:00:00	14.68	14.95	14.01	14.22	749000
3070	2013-08-06T00:00:00	14.22	14.5	14.2	14.23	148000
3071	2013-08-07T00:00:00	14.23	14.69	14.12	14.44	692000
3072	2013-08-12T00:00:00	14.44	15.18	14.36	15.09	1058500
3073	2013-08-13T00:00:00	15.09	15.3	14.9	15.05	497000
3074	2013-08-15T00:00:00	15.05	15.35	14.9	15.1	838000
3075	2013-08-16T00:00:00	15.1	15.3	15.03	15.16	229000
3076	2013-08-19T00:00:00	15.16	15.77	15.03	15.53	1599500
3077	2013-08-20T00:00:00	15.53	15.75	15.31	15.46	695000
3078	2013-08-21T00:00:00	15.46	15.59	15.27	15.29	615000
3079	2013-08-22T00:00:00	15.29	15.75	15.25	15.48	907000
3080	2013-08-23T00:00:00	15.48	15.9	15.5	15.84	1176500
3081	2013-08-26T00:00:00	15.84	16.08	15.76	15.85	2097500
3082	2013-08-27T00:00:00	15.85	16.09	15.72	15.92	2998500
3083	2013-08-28T00:00:00	13.82	13.98	13.12	13.42	849500
3084	2013-08-29T00:00:00	13.42	13.57	13	13.06	935500
3085	2013-08-30T00:00:00	13.06	13.4	12.95	13.19	444000
3086	2013-09-02T00:00:00	13.19	13.44	13	13.24	536000
3087	2013-09-03T00:00:00	13.24	13.5	13.2	13.46	480000
3088	2013-09-04T00:00:00	13.46	13.38	13.25	13.27	100500
3089	2013-09-05T00:00:00	13.27	13.6	13.25	13.59	442500
3090	2013-09-06T00:00:00	13.59	13.88	13.55	13.67	441000
3091	2013-09-09T00:00:00	13.67	13.85	13.6	13.78	439500
3092	2013-09-10T00:00:00	13.78	14	13.8	13.89	469500
3093	2013-09-11T00:00:00	13.89	14.75	13.7	14.49	843500
3094	2013-09-12T00:00:00	14.49	15.18	14.1	14.19	2387500
3095	2013-09-13T00:00:00	14.19	14.45	13.95	14	327500
3096	2013-09-16T00:00:00	14	14.6	14.15	14.2	727500
3097	2013-09-17T00:00:00	14.2	14.25	14	14.02	222000
3098	2013-09-18T00:00:00	14.02	14	13.6	13.63	310500
3099	2013-09-19T00:00:00	13.63	14.38	13.53	14.29	975500
3100	2013-09-20T00:00:00	14.29	14.39	13.7	13.78	686000
3101	2013-09-23T00:00:00	13.78	13.9	13.72	13.83	245000
3102	2013-09-24T00:00:00	13.83	14	13.45	13.59	496500
3103	2013-09-25T00:00:00	13.59	13.7	13.45	13.56	283500
3104	2013-09-26T00:00:00	13.56	13.7	13.35	13.42	258500
3105	2013-09-27T00:00:00	13.42	13.65	13.22	13.31	450000
3106	2013-09-30T00:00:00	13.31	13.2	12.7	12.79	287000
3107	2013-10-01T00:00:00	12.79	13	12.62	12.86	205000
3108	2013-10-02T00:00:00	12.86	12.94	12.66	12.76	185500
3109	2013-10-03T00:00:00	12.76	12.89	12.65	12.66	119000
3110	2013-10-04T00:00:00	12.66	13.63	12.57	12.6	172000
3111	2013-10-07T00:00:00	12.6	12.64	12.2	12.21	196000
3112	2013-10-08T00:00:00	12.21	12.34	11.95	12.05	376500
3113	2013-10-09T00:00:00	12.05	12	11.56	11.68	567500
3114	2013-10-10T00:00:00	11.68	11.8	11.4	11.54	695000
3115	2013-10-11T00:00:00	11.54	11.79	11.5	11.7	715000
3116	2013-10-14T00:00:00	11.7	12.15	11.66	12.01	916000
3117	2013-10-21T00:00:00	12.01	12.3	11.16	11.38	3061500
3118	2013-10-22T00:00:00	11.38	11.45	11.2	11.3	529000
3119	2013-10-23T00:00:00	11.3	11.75	11.25	11.29	859500
3120	2013-10-24T00:00:00	11.29	11.39	11.1	11.14	370000
3121	2013-10-25T00:00:00	11.14	11.15	10.9	10.98	426000
3122	2013-10-28T00:00:00	10.98	11	10.8	10.93	82000
3123	2013-10-29T00:00:00	10.93	11.15	10.91	11.01	133000
3124	2013-10-30T00:00:00	11.01	11.36	10.85	10.93	283500
3125	2013-10-31T00:00:00	10.93	11	10.71	10.88	165000
3126	2013-11-01T00:00:00	10.88	11.15	10.71	10.82	314500
3127	2013-11-04T00:00:00	10.7	10.92	10.7	10.76	150500
3128	2013-11-05T00:00:00	10.73	10.98	10.73	10.85	470500
3129	2013-11-06T00:00:00	10.9	11	10.75	10.84	3471000
3130	2013-11-07T00:00:00	10.99	11.05	10.82	10.85	1358000
3131	2013-11-08T00:00:00	10.72	11.45	10.72	11.34	531500
3132	2013-11-11T00:00:00	11.08	12.34	11.08	12.34	2280500
3133	2013-11-12T00:00:00	12.44	13.34	12.31	12.9	3008000
3134	2013-11-13T00:00:00	13.09	13.1	12.72	12.91	306000
3135	2013-11-18T00:00:00	12.9	13.48	12.9	13.26	1842000
3136	2013-11-19T00:00:00	13.17	13.17	12.69	12.89	3281500
3137	2013-11-20T00:00:00	12.72	12.83	12.4	12.48	1192500
3138	2013-11-21T00:00:00	12.45	12.5	12.05	12.36	953500
3139	2013-11-22T00:00:00	12.35	12.48	12.15	12.22	379500
3140	2013-11-25T00:00:00	12.39	12.6	12.25	12.29	562500
3141	2013-11-26T00:00:00	12.29	12.37	12.12	12.13	209000
3142	2013-11-27T00:00:00	12.12	12.63	11.94	12.55	1462000
3143	2013-11-28T00:00:00	12.69	13.37	12.6	13.27	3550500
3144	2013-11-29T00:00:00	13.25	13.36	12.92	13	649000
3145	2013-12-02T00:00:00	13	13.65	13	13.55	3350000
3146	2013-12-03T00:00:00	13.6	13.93	13.5	13.65	2550000
3147	2013-12-04T00:00:00	13.7	14	13.65	13.67	1232000
3148	2013-12-05T00:00:00	13.74	14.24	13.74	13.98	4638000
3149	2013-12-06T00:00:00	14.14	14.14	13.75	13.83	1508000
3150	2013-12-09T00:00:00	14.08	14.1	13.6	13.69	832500
3151	2013-12-10T00:00:00	13.7	13.79	13.5	13.51	570500
3152	2013-12-11T00:00:00	13.5	13.65	13.45	13.57	371500
3153	2013-12-12T00:00:00	13.6	13.75	13.5	13.6	240500
3154	2013-12-13T00:00:00	13.7	13.75	13.49	13.59	506500
3155	2013-12-16T00:00:00	13.61	13.96	13.6	13.8	833500
3156	2013-12-17T00:00:00	13.7	13.99	13.5	13.75	900500
3157	2013-12-18T00:00:00	13.75	14.1	13.75	13.92	2226000
3158	2013-12-19T00:00:00	14	14.45	13.91	14.26	4695500
3159	2013-12-20T00:00:00	14.31	14.6	14.1	14.53	2512000
3160	2013-12-23T00:00:00	14.69	14.69	14.3	14.4	406500
3161	2013-12-24T00:00:00	14.5	14.55	14.14	14.18	473500
3162	2013-12-26T00:00:00	14.28	14.35	13.95	14.04	916500
3163	2013-12-27T00:00:00	14.01	14.1	13.55	13.71	1146500
3164	2013-12-30T00:00:00	13.75	14	13.7	13.79	456000
3165	2013-12-31T00:00:00	13.7	14.05	13.7	14	1354000
3166	2014-01-01T00:00:00	13.92	14.08	13.92	13.99	256500
3167	2014-01-02T00:00:00	14.09	14.1	13.8	13.89	774500
3168	2014-01-03T00:00:00	14	14.1	13.9	14.03	300500
3169	2014-01-06T00:00:00	14.04	14.28	13.8	14.11	1155000
3170	2014-01-07T00:00:00	14.28	14.35	13.92	13.99	1244000
3171	2014-01-08T00:00:00	13.91	14.1	13.8	13.97	908000
3172	2014-01-09T00:00:00	13.81	14.14	13.71	13.84	641000
3173	2014-01-10T00:00:00	13.77	14.02	13.77	13.94	2933500
3174	2014-01-13T00:00:00	14.05	14.07	13.71	13.83	441500
3175	2014-01-15T00:00:00	13.99	14	13.8	13.86	341000
3176	2014-01-16T00:00:00	13.9	13.9	13.65	13.7	376000
3177	2014-01-17T00:00:00	13.9	13.9	13.62	13.73	215000
3178	2014-01-20T00:00:00	13.75	14	13.65	13.73	8024500
3179	2014-01-21T00:00:00	13.8	14.17	13.71	14.06	2591000
3180	2014-01-22T00:00:00	14.1	14.6	14.05	14.48	3870000
3181	2014-01-23T00:00:00	14.5	14.7	14.23	14.28	1372500
3182	2014-01-24T00:00:00	14.21	14.34	14.05	14.2	835000
3183	2014-01-27T00:00:00	14.39	14.39	13.94	14.11	580000
3184	2014-01-28T00:00:00	14.15	14.19	14	14.04	578500
3185	2014-01-29T00:00:00	14	14.2	14	14.04	452500
3186	2014-01-30T00:00:00	14.01	14.25	14	14.08	977500
3187	2014-01-31T00:00:00	14.05	14.2	14	14.04	425000
3188	2014-02-03T00:00:00	14.02	14.12	13.95	14.03	301000
3189	2014-02-04T00:00:00	14.02	14.2	13.97	14	558000
3190	2014-02-06T00:00:00	14.1	14.3	14.03	14.21	843500
3191	2014-02-07T00:00:00	14.16	14.2	13.96	14	329500
3192	2014-02-10T00:00:00	13.99	14.01	13.77	13.81	232500
3193	2014-02-11T00:00:00	13.8	13.9	13.61	13.83	539500
3194	2014-02-12T00:00:00	13.85	14.83	13.85	14.78	4981000
3195	2014-02-13T00:00:00	14.9	15.6	14.58	15.14	7587500
3196	2014-02-14T00:00:00	15.39	15.58	15.1	15.14	3451500
3197	2014-02-17T00:00:00	15.06	15.15	14.25	14.34	2830500
3198	2014-02-18T00:00:00	14.5	14.75	13.36	14.31	12792000
3199	2014-02-19T00:00:00	14.07	14.45	13.85	13.91	1644500
3200	2014-02-20T00:00:00	13.81	14	13.75	13.9	1052500
3201	2014-02-21T00:00:00	13.72	14.09	13.7	13.87	1537500
3202	2014-02-24T00:00:00	13.8	14.04	13.75	13.79	968000
3203	2014-02-25T00:00:00	13.72	13.88	13.33	13.37	1100000
3204	2014-02-26T00:00:00	13.4	13.5	13.35	13.37	552500
3205	2014-02-27T00:00:00	13.4	13.62	13.4	13.52	1233000
3206	2014-02-28T00:00:00	13.5	13.88	13.5	13.65	550500
3207	2014-03-03T00:00:00	13.66	13.8	13.65	13.65	370500
3208	2014-03-04T00:00:00	13.6	14	13.5	13.83	1586000
3209	2014-03-05T00:00:00	13.82	14.79	13.82	14.61	4333500
3210	2014-03-06T00:00:00	14.79	15.49	14.65	15.37	5169000
3211	2014-03-07T00:00:00	15.45	15.48	15.02	15.36	666000
3212	2014-03-10T00:00:00	15.44	15.65	15.18	15.42	2922000
3213	2014-03-11T00:00:00	15.41	16.25	15.4	16.04	5016000
3214	2014-03-12T00:00:00	16.24	16.6	15.99	16.11	6761000
3215	2014-03-13T00:00:00	16.15	16.89	16.15	16.77	7302500
3216	2014-03-14T00:00:00	16.77	17.77	16.77	17.32	12379000
3217	2014-03-17T00:00:00	17.5	18.32	17.5	18.22	6076000
3218	2014-03-18T00:00:00	18.31	18.5	17.66	17.86	4223000
3219	2014-03-19T00:00:00	17.9	17.9	17.14	17.5	2167000
3220	2014-03-20T00:00:00	17.35	17.74	17.1	17.31	945500
3221	2014-03-21T00:00:00	17.28	17.57	17.1	17.2	609000
3222	2014-03-24T00:00:00	17.1	17.1	16.8	17.01	403500
3223	2014-03-25T00:00:00	17	17.25	17	17.1	334000
3224	2014-03-26T00:00:00	17.2	17.25	16.95	17.02	311000
3225	2014-03-27T00:00:00	17.2	17.6	17.02	17.12	1614500
3226	2014-03-28T00:00:00	17.1	17.45	16.85	17	785500
3227	2014-03-31T00:00:00	17.25	17.55	17.12	17.35	732500
3228	2014-04-01T00:00:00	17.35	17.49	17.1	17.12	283000
3229	2014-04-02T00:00:00	17.45	17.49	16.84	16.87	484000
3230	2014-04-03T00:00:00	17.09	17.34	16.9	17.08	1780500
3231	2014-04-04T00:00:00	16.96	17.25	16.7	16.76	1824500
3232	2014-04-07T00:00:00	16.8	17.34	16.6	17.21	2842500
3233	2014-04-08T00:00:00	17.1	18	17.05	17.84	6026000
3234	2014-04-09T00:00:00	17.77	17.95	17.6	17.63	1456000
3235	2014-04-10T00:00:00	17.76	18.63	17.62	18.63	5301000
3236	2014-04-11T00:00:00	18.68	18.99	18.1	18.36	1307500
3237	2014-04-14T00:00:00	18.4	18.74	18.14	18.31	1185000
3238	2014-04-15T00:00:00	18.5	18.5	18.15	18.28	553500
3239	2014-04-16T00:00:00	18.14	19.05	17.94	18.95	2632500
3240	2014-04-17T00:00:00	19	19.9	18.19	19.46	5845000
3241	2014-04-18T00:00:00	20.01	20.46	19.9	20.29	7962000
3242	2014-04-21T00:00:00	20.35	20.49	19.9	19.96	2411500
3243	2014-04-22T00:00:00	20	20.15	19.65	19.86	3093000
3244	2014-04-23T00:00:00	20.09	20.15	19.35	19.49	1189500
3245	2014-04-24T00:00:00	19.35	19.55	18.9	18.99	1046000
3246	2014-04-25T00:00:00	18.75	18.9	17.99	18.02	5982500
3247	2014-04-28T00:00:00	18.35	18.35	17.26	17.42	1579500
3248	2014-04-29T00:00:00	17.5	17.67	16.87	17.6	3492500
3249	2014-04-30T00:00:00	17.64	18.6	17.6	18.59	8076500
3250	2014-05-02T00:00:00	18.5	19.32	18.4	19.01	6107500
3251	2014-05-05T00:00:00	19.15	19.3	18.8	19.13	6441500
3252	2014-05-06T00:00:00	19.25	19.25	18.72	18.96	3994000
3253	2014-05-07T00:00:00	18.71	19.1	18.7	18.9	943000
3254	2014-05-08T00:00:00	18.9	18.95	18.7	18.79	959000
3255	2014-05-09T00:00:00	18.84	19.32	18.8	18.99	3796500
3256	2014-05-12T00:00:00	19.17	19.25	18.16	18.48	1369000
3257	2014-05-13T00:00:00	18.4	18.64	18.06	18.58	716000
3258	2014-05-14T00:00:00	18.5	19.2	18.5	18.66	2346000
3259	2014-05-15T00:00:00	18.9	18.9	18.6	18.65	813000
3260	2014-05-16T00:00:00	18.75	18.8	18.4	18.71	771000
3261	2014-05-19T00:00:00	18.8	19.03	18.75	18.99	1439000
3262	2014-05-20T00:00:00	19	19.09	18.8	18.9	790500
3263	2014-05-21T00:00:00	18.96	19.25	18.75	18.83	1834000
3264	2014-05-22T00:00:00	19.14	19.15	18.81	19.12	1508000
3265	2014-05-23T00:00:00	19.19	19.78	19.19	19.53	4854500
3266	2014-05-26T00:00:00	19.5	20.12	19.5	19.95	2532500
3267	2014-05-27T00:00:00	19.9	20.3	19.6	19.68	2356000
3268	2014-05-28T00:00:00	19.81	19.85	19.35	19.42	1400500
3269	2014-05-29T00:00:00	19.5	19.7	19.32	19.4	1808500
3270	2014-05-30T00:00:00	19.79	19.83	19.25	19.34	2093500
3271	2014-06-02T00:00:00	19.24	19.55	19.11	19.23	885000
3272	2014-06-03T00:00:00	19.1	19.3	18.51	19	1450000
3273	2014-06-04T00:00:00	19.19	19.25	18.8	19.02	750500
3274	2014-06-05T00:00:00	19.1	19.2	18.5	18.79	2446500
3275	2014-06-06T00:00:00	18.75	19	18.5	18.56	1450500
3276	2014-06-09T00:00:00	18.7	18.7	18.2	18.41	300500
3277	2014-06-10T00:00:00	18.57	18.6	18.31	18.44	912000
3278	2014-06-11T00:00:00	18.6	19.28	18.6	19.02	3375500
3279	2014-06-12T00:00:00	18.75	19.23	18.75	18.89	1057500
3280	2014-06-13T00:00:00	18.75	19	18.5	18.86	284000
3281	2014-06-16T00:00:00	18.6	18.93	18.4	18.47	1187500
3282	2014-06-17T00:00:00	18.69	18.8	18.1	18.66	1588500
3283	2014-06-18T00:00:00	18.59	18.59	18.15	18.23	387500
3284	2014-06-19T00:00:00	18.5	18.5	17.51	17.82	1151500
3285	2014-06-20T00:00:00	18	18.05	17.6	17.66	244000
3286	2014-06-23T00:00:00	17.51	18.25	17.36	18.14	1283000
3287	2014-06-24T00:00:00	18.15	18.17	17.8	18.11	427000
3288	2014-06-25T00:00:00	18.06	18.25	17.5	17.59	962000
3289	2014-06-26T00:00:00	17.75	18.59	17.7	18.5	925500
3290	2014-06-27T00:00:00	18.65	19.12	18.26	19.04	1143500
3291	2014-06-30T00:00:00	19.27	19.35	18.9	19.01	890500
3292	2014-07-01T00:00:00	19	19	18.68	18.71	140000
3293	2014-07-02T00:00:00	18.85	18.87	18.59	18.6	290500
3294	2014-07-03T00:00:00	18.59	18.65	18.5	18.65	27500
3295	2014-07-04T00:00:00	18.98	18.98	18.6	18.66	106000
3296	2014-07-07T00:00:00	18.6	18.61	18.3	18.36	174500
3297	2014-07-08T00:00:00	18.35	18.45	18.2	18.25	48500
3298	2014-07-09T00:00:00	18.4	18.5	18	18.02	256500
3299	2014-07-10T00:00:00	18.11	18.18	17.9	18	281000
3300	2014-07-11T00:00:00	18.05	18.05	17.95	17.97	297500
3301	2014-07-14T00:00:00	18	18.6	18	18.39	1824000
3302	2014-07-15T00:00:00	18.4	18.44	18.16	18.24	680000
3303	2014-07-16T00:00:00	18.31	18.53	18.2	18.37	1522000
3304	2014-07-17T00:00:00	18.45	19.2	18.45	19.07	3039500
3305	2014-07-18T00:00:00	19.3	19.5	19.1	19.31	2776000
3306	2014-07-21T00:00:00	19.5	20.31	19.35	20.31	14774500
3307	2014-07-22T00:00:00	21.18	21.32	21	21.32	12822500
3308	2014-07-23T00:00:00	21.7	22.24	21.4	22.04	6615000
3309	2014-07-24T00:00:00	22.18	22.34	21.7	21.76	3061500
3310	2014-07-28T00:00:00	21.56	21.89	21.5	21.68	1960500
3311	2014-08-04T00:00:00	21.45	22.76	21	22.33	6753000
3312	2014-08-05T00:00:00	22.25	22.79	21.9	22.16	16762500
3313	2014-08-06T00:00:00	22	22.27	21.76	21.95	3473500
3314	2014-08-07T00:00:00	21.93	22.14	21.8	21.98	2315000
3315	2014-08-08T00:00:00	22.15	22.99	22	22.04	2267500
3316	2014-08-11T00:00:00	21.5	21.5	20.94	20.94	3917500
3317	2014-08-12T00:00:00	19.57	20.25	19.35	19.56	2241000
3318	2014-08-13T00:00:00	19.37	19.99	19.26	19.61	1697000
3319	2014-08-15T00:00:00	19.9	20.25	19.5	20.2	1111000
3320	2014-08-18T00:00:00	19.76	20.5	19.6	19.92	1693000
3321	2014-08-19T00:00:00	19.8	19.99	19.51	19.94	1167000
3322	2014-08-20T00:00:00	19.9	20.15	19.6	19.69	1582000
3323	2014-08-21T00:00:00	20.13	20.35	19.8	19.84	2539000
3324	2014-08-22T00:00:00	20	20.2	19.85	19.92	434500
3325	2014-08-25T00:00:00	19.7	19.89	19.6	19.7	288500
3326	2014-08-26T00:00:00	19.36	19.82	19.25	19.32	706500
3327	2014-08-27T00:00:00	19.3	19.45	19	19.4	958500
3328	2014-08-28T00:00:00	19.05	19.7	19.01	19.34	1255000
3329	2014-08-29T00:00:00	19.89	20.2	19.35	19.72	1747500
3330	2014-09-01T00:00:00	19.19	19.9	19.15	19.72	921500
3331	2014-09-02T00:00:00	19.87	20.25	19.7	20.18	2821500
3332	2014-09-03T00:00:00	20.35	21.18	20.13	21.15	8328500
3333	2014-09-04T00:00:00	21	21.83	20.8	21.31	3811500
3334	2014-09-05T00:00:00	21.25	21.66	21.01	21.15	997500
3335	2014-09-08T00:00:00	21.04	21.44	21	21.13	645000
3336	2014-09-09T00:00:00	21.09	21.45	21.09	21.16	1652500
3337	2014-09-10T00:00:00	21.15	21.2	20.77	20.8	2644000
3338	2014-09-11T00:00:00	21.05	21.05	20.81	20.91	833000
3339	2014-09-12T00:00:00	21.05	21.3	21	21.13	2851500
3340	2014-09-15T00:00:00	21	21.6	20.95	21.44	1662500
3341	2014-09-16T00:00:00	21.59	21.99	21.46	21.68	19409000
3342	2014-09-17T00:00:00	21.75	22.1	21.62	21.8	3872500
3343	2014-09-18T00:00:00	21.93	22.49	21.8	21.88	10803500
3344	2014-09-19T00:00:00	21.8	22.14	21.8	21.89	1509500
3345	2014-09-22T00:00:00	21.95	22.15	21.55	21.66	2216000
3346	2014-09-23T00:00:00	21.66	21.87	21.59	21.75	1572000
3347	2014-09-24T00:00:00	21.72	22.1	21.65	21.73	3106000
3348	2014-09-25T00:00:00	21.8	21.8	21.3	21.34	2089500
3349	2014-09-26T00:00:00	21.45	21.53	21.15	21.21	989000
3350	2014-09-29T00:00:00	21.21	21.35	20.95	20.99	477500
3351	2014-09-30T00:00:00	21.08	21.63	21	21.55	1681000
3352	2014-10-01T00:00:00	21.53	21.8	21.41	21.52	4587000
3353	2014-10-02T00:00:00	21.63	22.35	21.63	21.97	9681500
3354	2014-10-03T00:00:00	22	22.17	21.75	21.81	2123500
3355	2014-10-09T00:00:00	21.8	21.9	21.7	21.8	462000
3356	2014-10-10T00:00:00	21.73	22.21	21.73	22.08	2678000
3357	2014-10-13T00:00:00	22	22.72	21.95	22.59	9955000
3358	2014-10-14T00:00:00	22.7	22.9	22.45	22.51	1893500
3359	2014-10-15T00:00:00	22.65	22.7	22.26	22.56	4111500
3360	2014-10-16T00:00:00	22.5	22.8	22.02	22.11	3939500
3361	2014-10-17T00:00:00	22.33	22.33	22.02	22.11	981500
3362	2014-10-20T00:00:00	22.01	22.22	21.85	22.12	1067000
3363	2014-10-21T00:00:00	22.2	22.65	22.11	22.35	5747500
3364	2014-10-22T00:00:00	22.48	22.65	22.2	22.36	1945000
3365	2014-10-23T00:00:00	22.4	22.54	22.35	22.41	2246000
3366	2014-10-24T00:00:00	22.51	22.79	22.45	22.68	4502000
3367	2014-10-27T00:00:00	22.79	22.9	22.29	22.52	4069500
3368	2014-10-28T00:00:00	22.5	22.56	22.26	22.31	2190000
3369	2014-10-29T00:00:00	22.49	22.5	21.9	21.95	3794500
3370	2014-10-30T00:00:00	22.09	22.18	22	22.14	856500
3371	2014-10-31T00:00:00	22.1	22.27	22	22.22	856500
3372	2014-11-05T00:00:00	22.2	22.55	22.2	22.45	1658000
3373	2014-11-06T00:00:00	22.3	23.08	22.3	22.84	9943000
3374	2014-11-07T00:00:00	23.04	23.2	22.9	23.14	4188500
3375	2014-11-10T00:00:00	23.29	23.38	23.01	23.09	3188000
3376	2014-11-11T00:00:00	23.05	23.05	22.8	22.82	2042000
3377	2014-11-12T00:00:00	22.85	23.05	22.76	22.88	2045000
3378	2014-11-13T00:00:00	23	23.03	22.7	22.76	1145000
3379	2014-11-14T00:00:00	22.65	22.84	22.51	22.64	557000
3380	2014-11-17T00:00:00	22.46	22.85	22.3	22.62	815500
3381	2014-11-18T00:00:00	22.65	22.85	22.5	22.68	2186500
3382	2014-11-19T00:00:00	22.65	22.85	22.2	22.29	1387000
3383	2014-11-20T00:00:00	22.47	22.49	21.95	22.01	1838000
3384	2014-11-21T00:00:00	22.2	22.25	21.95	21.97	2308000
3385	2014-11-24T00:00:00	21.97	22.1	21.75	21.81	921500
3386	2014-11-25T00:00:00	22	22.29	21.75	22.18	1453500
3387	2014-11-26T00:00:00	22.01	22.3	21.94	22.01	907500
3388	2014-11-27T00:00:00	22.05	22.09	21.86	21.89	970500
3389	2014-11-28T00:00:00	21.85	22	21.8	21.9	840000
3390	2014-12-01T00:00:00	21.7	22.2	21.7	21.9	1468500
3391	2014-12-02T00:00:00	21.91	22.3	21.75	22.23	2127500
3392	2014-12-03T00:00:00	22.38	22.6	22.26	22.4	1895000
3393	2014-12-04T00:00:00	22.5	22.9	22.3	22.79	2473500
3394	2014-12-05T00:00:00	22.8	23.1	22.74	22.97	2195500
3395	2014-12-08T00:00:00	23	23.1	22.75	22.85	1077500
3396	2014-12-09T00:00:00	22.71	22.95	22.71	22.9	723000
3397	2014-12-10T00:00:00	22.97	23	22.51	22.59	594500
3398	2014-12-11T00:00:00	22.7	22.85	22.3	22.46	845000
3399	2014-12-12T00:00:00	22.5	22.5	22.25	22.39	323500
3400	2014-12-15T00:00:00	22.25	22.6	22.21	22.37	585500
3401	2014-12-16T00:00:00	22.53	22.53	21.9	21.96	1016500
3402	2014-12-17T00:00:00	22.02	22.28	21.65	21.78	761500
3403	2014-12-18T00:00:00	22.19	22.19	21.82	22	582000
3404	2014-12-19T00:00:00	21.9	21.93	21.75	21.89	413000
3405	2014-12-22T00:00:00	22	22.1	21.8	22.06	481500
3406	2014-12-23T00:00:00	22.05	22.25	22	22.15	807000
3407	2014-12-24T00:00:00	22.15	22.8	22.15	22.7	2093500
3408	2014-12-26T00:00:00	22.77	22.87	22.35	22.58	1643500
3409	2014-12-29T00:00:00	22.6	22.71	22.4	22.6	780500
3410	2014-12-30T00:00:00	22.55	22.94	22.55	22.82	1979500
3411	2014-12-31T00:00:00	22.95	23.4	22.95	23.07	6065000
3412	2015-01-01T00:00:00	23.19	23.45	23.01	23.22	1084000
3413	2015-01-02T00:00:00	23.2	23.5	22.93	22.97	2130000
3414	2015-01-05T00:00:00	23	23.46	22.94	23.32	3194000
3415	2015-01-06T00:00:00	23.4	23.43	23	23.06	1310500
3416	2015-01-07T00:00:00	23.06	23.39	23.06	23.2	727500
3417	2015-01-08T00:00:00	23.2	23.35	23.08	23.27	791000
3418	2015-01-09T00:00:00	23.35	24.43	23.35	24.2	8910000
3419	2015-01-12T00:00:00	24.1	24.7	24.1	24.46	3595000
3420	2015-01-13T00:00:00	24.64	24.64	23.86	23.98	2393500
3421	2015-01-14T00:00:00	24.01	24.05	23.58	23.88	2575500
3422	2015-01-15T00:00:00	24	24.25	23.8	23.98	1923500
3423	2015-01-16T00:00:00	24.2	24.2	24	24.11	1019500
3424	2015-01-19T00:00:00	24.12	24.41	24.12	24.36	1894000
3425	2015-01-20T00:00:00	24.4	24.4	24.04	24.39	1306000
3426	2015-01-21T00:00:00	24.37	24.75	24.35	24.59	3475500
3427	2015-01-22T00:00:00	24.4	24.73	24.38	24.42	2566500
3428	2015-01-23T00:00:00	24.35	24.62	24.15	24.28	1856500
3429	2015-01-26T00:00:00	24.16	24.95	24	24.62	4637500
3430	2015-01-27T00:00:00	24.74	24.74	24.4	24.42	1814000
3431	2015-01-28T00:00:00	24.31	24.5	24.15	24.2	604000
3432	2015-01-29T00:00:00	24.2	24.52	24	24.04	3519000
3433	2015-01-30T00:00:00	24.11	24.88	24	24.53	6103000
3434	2015-02-02T00:00:00	24.56	24.9	24.41	24.58	1857000
3435	2015-02-03T00:00:00	24.55	25.19	24.5	25.03	3629500
3436	2015-02-04T00:00:00	25.19	25.45	25.1	25.2	5458000
3437	2015-02-06T00:00:00	25.39	25.45	25.2	25.3	2124000
3438	2015-02-09T00:00:00	25.4	25.54	25.15	25.38	3112500
3439	2015-02-10T00:00:00	25.2	25.44	24.81	24.94	1885000
3440	2015-02-11T00:00:00	24.86	24.94	24.2	24.39	4005000
3441	2015-02-12T00:00:00	24.55	24.58	23.9	24.49	2918000
3442	2015-02-13T00:00:00	24.2	24.9	23.7	23.93	11033500
3443	2015-02-16T00:00:00	24	24.1	23.26	23.35	2189000
3444	2015-02-17T00:00:00	23.48	23.49	22.7	22.79	4402500
3445	2015-02-18T00:00:00	22.71	23	22.62	22.7	1329000
3446	2015-02-19T00:00:00	22.61	23.05	22.56	22.92	1133500
3447	2015-02-20T00:00:00	23	23.1	22.8	22.9	684500
3448	2015-02-23T00:00:00	23	23	22.81	22.86	593500
3449	2015-02-24T00:00:00	22.8	23	22.8	22.83	1354500
3450	2015-02-25T00:00:00	22.83	22.97	22.65	22.7	624000
3451	2015-02-26T00:00:00	22.75	22.88	22.65	22.7	918500
3452	2015-02-27T00:00:00	22.51	22.7	22.27	22.31	1712500
3453	2015-03-02T00:00:00	22.4	22.4	21.52	21.66	1644500
3454	2015-03-03T00:00:00	21.58	22.74	21.58	22.34	3090500
3455	2015-03-04T00:00:00	22.7	22.8	22.31	22.37	693000
3456	2015-03-05T00:00:00	22.3	22.7	22.3	22.66	623500
3457	2015-03-06T00:00:00	22.65	22.65	22.3	22.37	214500
3458	2015-03-09T00:00:00	22.15	22.49	21.95	22	719000
3459	2015-03-10T00:00:00	22.05	22.05	21.45	21.5	1174500
3460	2015-03-11T00:00:00	21.25	21.8	21.25	21.66	469000
3461	2015-03-12T00:00:00	21.51	21.73	21.47	21.58	2146500
3462	2015-03-13T00:00:00	21.66	22.3	21.66	22.14	253000
3463	2015-03-16T00:00:00	22.45	22.45	21.72	21.8	292500
3464	2015-03-17T00:00:00	21.83	21.83	21.25	21.36	707500
3465	2015-03-18T00:00:00	21.89	21.89	20.3	20.49	2452000
3466	2015-03-19T00:00:00	20.3	20.78	20.11	20.28	1409500
3467	2015-03-20T00:00:00	19.03	19.44	18.95	19.04	1481000
3468	2015-03-24T00:00:00	19	19.3	18.61	18.91	776500
3469	2015-03-25T00:00:00	18.88	18.99	17.91	17.98	2878500
3470	2015-03-26T00:00:00	18.25	18.25	17.02	17.73	2688000
3471	2015-03-27T00:00:00	17.75	17.85	17.01	17.26	2106500
3472	2015-03-30T00:00:00	17.02	17.02	16.26	16.39	3848500
3473	2015-03-31T00:00:00	16.94	17.39	16.9	17.39	1673500
3474	2015-04-01T00:00:00	17.65	18.39	17.01	17.93	2890500
3475	2015-04-02T00:00:00	18.2	18.93	18	18.8	1832500
3476	2015-04-03T00:00:00	19	19.6	18.8	19.48	1995500
3477	2015-04-06T00:00:00	19.83	19.83	19.41	19.67	730500
3478	2015-04-07T00:00:00	19.3	19.4	18.93	19.24	1264500
3479	2015-04-08T00:00:00	19.3	19.75	19.1	19.22	842000
3480	2015-04-09T00:00:00	19.22	19.4	19.05	19.12	285500
3481	2015-04-10T00:00:00	19.29	19.7	19.05	19.33	373000
3482	2015-04-13T00:00:00	19.1	19.4	19	19.2	519000
3483	2015-04-14T00:00:00	19.39	19.65	19	19.12	1053500
3484	2015-04-15T00:00:00	19.26	19.5	18.9	19.04	1063500
3485	2015-04-16T00:00:00	19.37	19.94	19.25	19.79	2690500
3486	2015-04-17T00:00:00	19.65	20.79	19.63	20.74	6153500
3487	2015-04-20T00:00:00	21.2	21.47	20.5	20.9	5336500
3488	2015-04-21T00:00:00	21	21.2	20.4	20.73	1894500
3489	2015-04-22T00:00:00	20.75	21.76	20.7	21.76	8889000
3490	2015-04-23T00:00:00	22.33	22.84	22.01	22.15	13037000
3491	2015-04-24T00:00:00	22.39	22.39	21.83	21.94	1910000
3492	2015-04-27T00:00:00	21.77	22.14	21.72	21.88	1269000
3493	2015-04-28T00:00:00	21.62	22.13	21.6	21.75	1641000
3494	2015-04-29T00:00:00	21.9	22	21.5	21.66	684000
3495	2015-04-30T00:00:00	21.6	21.9	21.5	21.52	962500
3496	2015-05-04T00:00:00	21.75	21.79	21.2	21.31	839000
3497	2015-05-05T00:00:00	21.31	21.31	21	21.15	624000
3498	2015-05-06T00:00:00	21.25	21.5	21.2	21.4	384500
3499	2015-05-07T00:00:00	21.41	21.64	21.1	21.51	378000
3500	2015-05-08T00:00:00	21.02	21.8	21	21.49	669000
3501	2015-05-11T00:00:00	21.1	21.43	20.67	20.75	687500
3502	2015-05-12T00:00:00	20.5	21.38	20.5	21.01	454500
3503	2015-05-13T00:00:00	20.85	21.08	20.85	21.02	181500
3504	2015-05-14T00:00:00	20.62	21.2	20.62	21.11	785000
3505	2015-05-15T00:00:00	21	21.4	20.9	20.92	309000
3506	2015-05-18T00:00:00	21.02	21.02	20.75	20.83	180500
3507	2015-05-19T00:00:00	20.83	20.9	20.55	20.57	139500
3508	2015-05-20T00:00:00	20.6	20.6	20.45	20.48	288000
3509	2015-05-21T00:00:00	20.41	20.78	20.41	20.48	96500
3510	2015-05-22T00:00:00	20.5	20.7	20.25	20.49	157500
3511	2015-05-25T00:00:00	20.55	20.7	19.47	19.59	4093500
3512	2015-05-26T00:00:00	19.59	19.8	19.39	19.51	175000
3513	2015-05-27T00:00:00	19.5	20	19.5	19.86	359500
3514	2015-05-28T00:00:00	19.75	20.38	19.75	20.06	669500
3515	2015-05-29T00:00:00	20	21.06	20	21.05	4198500
3516	2015-06-01T00:00:00	21.26	21.4	21	21.21	1037500
3517	2015-06-02T00:00:00	21.1	21.45	21	21.03	864000
3518	2015-06-03T00:00:00	21.06	21.12	20.85	20.98	853000
3519	2015-06-04T00:00:00	20.8	20.9	20.66	20.72	135000
3520	2015-06-05T00:00:00	20.61	21.11	20.42	21.06	1198500
3521	2015-06-08T00:00:00	20.01	20.95	20.01	20.62	3422500
3522	2015-06-09T00:00:00	20.44	20.8	20.21	20.31	2051500
3523	2015-06-10T00:00:00	20.26	20.5	19.96	20.01	570500
3524	2015-06-11T00:00:00	20.01	20.3	19.76	19.9	827000
3525	2015-06-12T00:00:00	19.9	20.2	19.75	19.81	465000
3526	2015-06-15T00:00:00	19.81	19.83	19.34	19.57	1564500
3527	2015-06-16T00:00:00	19.5	19.74	19.3	19.34	261500
3528	2015-06-17T00:00:00	19.45	19.45	19.02	19.15	573500
3529	2015-06-18T00:00:00	19.3	19.8	19.2	19.59	403500
3530	2015-06-19T00:00:00	19.74	19.74	19.37	19.45	169500
3531	2015-06-22T00:00:00	19.26	19.35	19.07	19.2	423000
3532	2015-06-23T00:00:00	19.1	19.24	18.95	19.02	8144500
3533	2015-06-24T00:00:00	19.07	19.74	19	19.59	1094500
3534	2015-06-25T00:00:00	19.35	19.68	19.05	19.39	740500
3535	2015-06-26T00:00:00	19.35	20.39	19.3	20.32	3365500
3536	2015-06-29T00:00:00	20.2	21.33	20.05	21.33	3772000
3537	2015-06-30T00:00:00	21.35	21.36	20.81	21.21	1174500
3538	2015-07-01T00:00:00	20.92	21.45	20.42	21.13	572500
3539	2015-07-02T00:00:00	21.29	21.58	21.29	21.51	1042000
3540	2015-07-03T00:00:00	21.68	21.8	21.38	21.59	326500
3541	2015-07-06T00:00:00	21.35	21.6	21.02	21.19	674000
3542	2015-07-07T00:00:00	21.4	22.08	21.02	21.73	2395000
3543	2015-07-08T00:00:00	21.55	21.85	21.2	21.32	294000
3544	2015-07-09T00:00:00	21.5	21.5	20.85	21.26	1608000
3545	2015-07-10T00:00:00	21.35	21.6	21.1	21.55	527000
3546	2015-07-13T00:00:00	21.55	22.48	21.49	22.25	3082500
3547	2015-07-14T00:00:00	22.01	22.25	21.8	22	452500
3548	2015-07-15T00:00:00	21.82	22.39	21.8	22.26	3254000
3549	2015-07-16T00:00:00	22.11	23	22.1	22.52	5990500
3550	2015-07-22T00:00:00	22.77	23.64	22.75	23.64	7699500
3551	2015-07-23T00:00:00	23.98	24.25	23.1	23.24	3398500
3552	2015-07-24T00:00:00	23.5	23.5	22.85	22.91	1500500
3553	2015-07-27T00:00:00	23	23.09	21.9	21.99	3351500
3554	2015-07-28T00:00:00	22.01	22.48	22	22.36	1114000
3555	2015-07-29T00:00:00	22.25	23.47	22.25	23.34	5804000
3556	2015-07-30T00:00:00	23.5	24.15	23.1	23.91	4113500
3557	2015-07-31T00:00:00	23.85	24	23.6	23.73	492500
3558	2015-08-03T00:00:00	23.77	23.95	23.5	23.75	942500
3559	2015-08-04T00:00:00	23.9	24.33	23.6	24.03	2835500
3560	2015-08-05T00:00:00	24	24.34	24	24.02	2599500
3561	2015-08-06T00:00:00	24	24.65	24	24.24	5361000
3562	2015-08-07T00:00:00	24.27	24.43	23.9	24.08	1487500
3563	2015-08-10T00:00:00	24	24.1	23.65	23.82	1660000
3564	2015-08-11T00:00:00	23.99	24.09	23.7	23.82	925000
3565	2015-08-12T00:00:00	23.7	23.98	23.25	23.31	1866000
3566	2015-08-13T00:00:00	23.11	24	23.11	23.65	4004000
3567	2015-08-17T00:00:00	23.9	23.9	23.4	23.57	1883000
3568	2015-08-18T00:00:00	23.44	24.4	23.44	23.97	5716000
3569	2015-08-19T00:00:00	24.05	24.35	23.9	24.16	2458500
3570	2015-08-20T00:00:00	24.24	24.3	23.75	23.96	5606000
3571	2015-08-21T00:00:00	23.9	23.93	22.91	23.6	2619500
3572	2015-08-24T00:00:00	23.05	23.16	22.42	22.48	3045000
3573	2015-08-25T00:00:00	22.55	23.6	22.55	23.6	12264500
3574	2015-08-26T00:00:00	24	24.3	23.52	23.6	8961000
3575	2015-08-27T00:00:00	23.95	24.3	23.8	23.98	7151000
3576	2015-08-28T00:00:00	24	24.25	23.75	23.81	1730000
3577	2015-08-31T00:00:00	23.56	23.94	23.56	23.78	1496500
3578	2015-09-01T00:00:00	23.79	23.8	22.96	23.07	2900000
3579	2015-09-02T00:00:00	22.8	23.48	22.8	23.37	588500
3580	2015-09-03T00:00:00	23.58	23.86	23.25	23.5	1110500
3581	2015-09-04T00:00:00	23.8	23.85	22.8	23.14	653500
3582	2015-09-07T00:00:00	22.75	24	22.41	23.63	10110500
3583	2015-09-08T00:00:00	22.5	23	21.8	22.7	2903000
3584	2015-09-09T00:00:00	22.42	22.75	22.22	22.35	316000
3585	2015-09-10T00:00:00	22.2	22.49	22.05	22.24	209500
3586	2015-09-11T00:00:00	22.35	22.42	22	22.06	1975500
3587	2015-09-14T00:00:00	22.1	22.1	21.5	21.66	156500
3588	2015-09-15T00:00:00	21.66	21.95	21.4	21.68	540500
3589	2015-09-16T00:00:00	21.8	22.65	21.8	22.58	1285000
3590	2015-09-17T00:00:00	22.6	22.85	22.3	22.39	785000
3591	2015-09-18T00:00:00	22.45	22.58	22	22.07	516500
3592	2015-09-21T00:00:00	21.8	22.19	21.5	21.99	1821000
3593	2015-09-22T00:00:00	22.01	22.38	22	22.27	331500
3594	2015-09-23T00:00:00	21.81	22.27	21.81	22.22	129000
3595	2015-09-28T00:00:00	22	22.55	22	22.27	314000
3596	2015-09-29T00:00:00	22.02	22.34	21.51	21.73	704000
3597	2015-09-30T00:00:00	22.1	22.1	21.32	21.81	803500
3598	2015-10-01T00:00:00	21.99	22.1	21.76	21.98	577000
3599	2015-10-02T00:00:00	22	22	21.75	21.82	686000
3600	2015-10-05T00:00:00	21.6	21.9	21.35	21.47	166500
3601	2015-10-06T00:00:00	21.88	21.99	21.71	21.77	262000
3602	2015-10-07T00:00:00	21.85	21.87	21.54	21.55	51000
3603	2015-10-08T00:00:00	21.53	21.97	21.53	21.96	134000
3604	2015-10-09T00:00:00	21.94	22	21.81	21.9	326500
3605	2015-10-12T00:00:00	21.9	22.57	21.8	22.42	2033000
3606	2015-10-13T00:00:00	22.4	22.5	22.02	22.2	733000
3607	2015-10-14T00:00:00	22.15	22.37	22.03	22.31	351000
3608	2015-10-15T00:00:00	22.5	22.64	22.16	22.26	1055500
3609	2015-10-16T00:00:00	22.3	22.49	22.1	22.23	627000
3610	2015-10-19T00:00:00	22.3	22.7	22.25	22.53	1582000
3611	2015-10-20T00:00:00	22.51	22.6	22.14	22.19	470500
3612	2015-10-21T00:00:00	22.2	22.47	22.2	22.34	265500
3613	2015-10-22T00:00:00	22.3	22.5	22.27	22.32	1287500
3614	2015-10-26T00:00:00	22.45	22.5	22	22.07	571000
3615	2015-10-27T00:00:00	22.03	22.25	22.01	22.22	48000
3616	2015-10-28T00:00:00	22.3	22.75	22.25	22.51	895500
3617	2015-10-29T00:00:00	22.65	22.66	22.4	22.41	586000
3618	2015-10-30T00:00:00	22.49	22.5	22.25	22.39	636000
3619	2015-11-02T00:00:00	22.3	22.35	22.15	22.18	58000
3620	2015-11-03T00:00:00	22.16	22.55	22.16	22.49	1306000
3621	2015-11-04T00:00:00	22.55	22.74	22.4	22.42	733000
3622	2015-11-05T00:00:00	22.49	22.68	22.35	22.36	348500
3623	2015-11-06T00:00:00	22.31	22.45	22.15	22.24	289000
3624	2015-11-09T00:00:00	22.17	22.5	22.16	22.21	955500
3625	2015-11-10T00:00:00	22.19	22.29	22.05	22.1	180000
3626	2015-11-11T00:00:00	22	22.05	21.62	21.72	872000
3627	2015-11-12T00:00:00	22	22.15	21.85	21.9	497500
3628	2015-11-13T00:00:00	21.71	22	21.7	21.79	73000
3629	2015-11-16T00:00:00	21.67	21.85	21.6	21.7	112500
3630	2015-11-17T00:00:00	21.7	22.09	21.7	21.98	113500
3631	2015-11-18T00:00:00	21.9	21.91	21.71	21.75	154500
3632	2015-11-19T00:00:00	21.71	21.9	21.5	21.82	293500
3633	2015-11-20T00:00:00	21.79	21.85	21.51	21.57	54000
3634	2015-11-23T00:00:00	21.7	21.7	21.35	21.4	305500
3635	2015-11-24T00:00:00	21.35	21.5	21.31	21.39	194000
3636	2015-11-25T00:00:00	21.4	21.6	21	21.11	268500
3637	2015-11-26T00:00:00	21.26	21.64	21.15	21.16	122500
3638	2015-11-27T00:00:00	21.11	21.47	21	21.33	132500
3639	2015-11-30T00:00:00	21.49	21.51	20.75	20.91	397000
3640	2015-12-01T00:00:00	21.14	21.2	20.4	20.58	440500
3641	2015-12-02T00:00:00	20.5	20.92	20.45	20.84	405500
3642	2015-12-03T00:00:00	20.8	21.09	20.75	20.9	168000
3643	2015-12-04T00:00:00	20.99	21.29	20.95	20.99	230000
3644	2015-12-07T00:00:00	20.75	21.2	20.7	21.02	158500
3645	2015-12-08T00:00:00	21.08	21.15	20.91	20.94	158000
3646	2015-12-09T00:00:00	20.98	21.2	20.82	20.91	89000
3647	2015-12-10T00:00:00	21.1	21.55	20.96	21.45	1538500
3648	2015-12-11T00:00:00	21.2	21.85	21.14	21.21	435500
3649	2015-12-14T00:00:00	21.1	21.4	21.06	21.22	226000
3650	2015-12-15T00:00:00	21.2	21.6	20.7	20.76	526500
3651	2015-12-16T00:00:00	21	21.1	20.8	20.86	288000
3652	2015-12-17T00:00:00	21	21.2	21	21.15	134500
3653	2015-12-18T00:00:00	21.1	21.2	20.9	21	137000
3654	2015-12-21T00:00:00	21	21.68	20.95	21.53	772500
3655	2015-12-22T00:00:00	21.51	21.75	21.4	21.59	618500
3656	2015-12-23T00:00:00	21.81	21.81	21.41	21.49	405000
3657	2015-12-28T00:00:00	21.55	21.65	21.3	21.37	253000
3658	2015-12-29T00:00:00	21.4	21.45	21.1	21.14	56500
3659	2015-12-30T00:00:00	21.22	22.12	21.22	21.92	1148500
3660	2015-12-31T00:00:00	22.35	22.35	21.53	21.74	1762000
3661	2016-01-01T00:00:00	21.7	21.89	21.7	21.76	27500
3662	2016-01-04T00:00:00	21.75	21.75	21.34	21.41	177000
3663	2016-01-05T00:00:00	21.11	21.36	21	21.29	376000
3664	2016-01-06T00:00:00	21.26	21.88	21.25	21.69	1631000
3665	2016-01-07T00:00:00	21.5	21.75	21.26	21.33	461500
3666	2016-01-08T00:00:00	21.45	21.6	21.3	21.5	550000
3667	2016-01-09T00:00:00	21.45	21.6	21.3	21.5	550000
3668	2016-01-10T00:00:00	21.45	21.6	21.3	21.5	550000
3669	2016-01-11T00:00:00	21.3	21.4	21.15	21.28	136000
3670	2016-01-12T00:00:00	21.25	21.46	21.1	21.12	240000
3671	2016-01-13T00:00:00	21.15	21.6	21	21.03	420000
3672	2016-01-14T00:00:00	20.61	21.5	20.6	20.83	1286000
3673	2016-01-15T00:00:00	20.75	21.25	20.25	20.74	453000
3674	2016-01-18T00:00:00	20.33	20.97	19.71	20.32	477000
3675	2016-01-19T00:00:00	20.4	20.94	20.4	20.9	120500
3676	2016-01-20T00:00:00	20.75	20.8	20.31	20.46	69000
3677	2016-01-21T00:00:00	20.3	21.05	20.3	20.93	697000
3678	2016-01-22T00:00:00	20.9	21.39	20.8	20.82	313000
3679	2016-01-25T00:00:00	21	21.3	20.9	21	332500
3680	2016-01-26T00:00:00	21.09	21.6	21.09	21.49	667000
3681	2016-01-27T00:00:00	21.5	22.05	21.49	21.61	774000
3682	2016-01-28T00:00:00	21.5	21.95	21.42	21.48	396000
3683	2016-01-29T00:00:00	21.6	21.8	21.16	21.48	115500
3684	2016-02-01T00:00:00	21.51	22.55	21.5	22.55	3190000
3685	2016-02-02T00:00:00	22.72	23	22.05	22.22	2073000
3686	2016-02-03T00:00:00	22.01	22.69	22	22.56	563500
3687	2016-02-04T00:00:00	22.36	22.75	22.36	22.49	920500
3688	2016-02-08T00:00:00	22.59	22.8	22.41	22.52	274500
3689	2016-02-09T00:00:00	22.23	22.64	22.11	22.43	314500
3690	2016-02-10T00:00:00	22.12	22.63	22.12	22.23	86000
3691	2016-02-11T00:00:00	22.25	22.4	22.02	22.21	92000
3692	2016-02-12T00:00:00	22.3	22.3	21.5	21.7	602000
3693	2016-02-15T00:00:00	22.17	22.74	21.5	21.62	2605000
3694	2016-02-16T00:00:00	21.65	21.75	20.75	20.85	1765500
3695	2016-02-17T00:00:00	20.95	20.98	20.65	20.86	414000
3696	2016-02-18T00:00:00	20.98	21	20.5	20.58	262500
3697	2016-02-19T00:00:00	20.51	20.82	20	20.38	274000
3698	2016-02-22T00:00:00	20.12	20.39	19.76	19.81	596500
3699	2016-02-23T00:00:00	19.77	20.1	19.6	19.83	338000
3700	2016-02-24T00:00:00	20.14	20.4	19.9	20.34	80500
3701	2016-02-25T00:00:00	20.29	20.49	20	20.18	530000
3702	2016-02-26T00:00:00	20.29	20.3	19.91	19.99	432000
3703	2016-02-29T00:00:00	19.92	20.4	19.9	20.05	209500
3704	2016-03-01T00:00:00	20.01	20.29	19.9	19.98	454000
3705	2016-03-02T00:00:00	20.25	20.57	20.2	20.45	963000
3706	2016-03-03T00:00:00	20.4	21	20.4	20.7	1159500
3707	2016-03-04T00:00:00	20.61	20.8	20.5	20.55	116500
3708	2016-03-07T00:00:00	20.56	20.85	20.55	20.7	231500
3709	2016-03-08T00:00:00	20.52	20.75	20.3	20.39	390500
3710	2016-03-09T00:00:00	20.3	20.3	20.16	20.22	317500
3711	2016-03-10T00:00:00	20.21	20.32	20	20.07	589000
3712	2016-03-11T00:00:00	19.95	20.15	19.9	20.01	299500
3713	2016-03-14T00:00:00	20.05	20.3	19.8	19.85	925000
3714	2016-03-15T00:00:00	19.9	20.1	19.86	20	917500
3715	2016-03-16T00:00:00	20.27	20.27	20.01	20.06	332500
3716	2016-03-17T00:00:00	20.11	20.22	19.9	19.96	1069500
3717	2016-03-18T00:00:00	20	20.18	19.9	20.09	595000
3718	2016-03-21T00:00:00	19.02	19.35	19.02	19.21	591500
3719	2016-03-22T00:00:00	19.15	19.49	18.95	19.14	486000
3720	2016-03-24T00:00:00	19.14	19.14	18.85	18.89	140500
3721	2016-03-25T00:00:00	18.81	18.99	18.61	18.8	187500
3722	2016-03-28T00:00:00	18.95	18.95	18.51	18.61	186500
3723	2016-03-29T00:00:00	18.51	18.72	18.51	18.54	201500
3724	2016-03-30T00:00:00	18.6	18.8	18.55	18.74	121500
3725	2016-03-31T00:00:00	18.75	18.93	18.6	18.75	332500
3726	2016-04-01T00:00:00	18.74	18.88	18.4	18.51	712500
3727	2016-04-04T00:00:00	18.5	18.6	18.35	18.5	583500
3728	2016-04-05T00:00:00	18.4	18.98	18.4	18.83	1266500
3729	2016-04-06T00:00:00	18.77	19.1	18.61	19.07	449500
3730	2016-04-07T00:00:00	19.22	19.39	19.01	19.1	533000
3731	2016-04-08T00:00:00	19.14	19.14	18.8	18.92	57500
3732	2016-04-11T00:00:00	18.9	18.9	18.66	18.78	236000
3733	2016-04-12T00:00:00	18.66	18.8	18.55	18.63	196000
3734	2016-04-13T00:00:00	18.62	18.7	18.6	18.61	496000
3735	2016-04-14T00:00:00	18.65	18.7	18.5	18.6	630000
3736	2016-04-15T00:00:00	18.5	18.6	18.5	18.53	307500
3737	2016-04-18T00:00:00	18.45	19	18.5	18.79	272500
3738	2016-04-19T00:00:00	18.8	19.15	18.8	19	1253500
3739	2016-04-20T00:00:00	19.24	19.24	18.85	18.86	85000
3740	2016-04-21T00:00:00	19	19.16	18.8	18.82	445000
3741	2016-04-22T00:00:00	19.09	19.09	18.75	18.96	402500
3742	2016-04-25T00:00:00	18.85	18.86	18.7	18.71	140500
3743	2016-04-26T00:00:00	18.71	18.9	18.45	18.48	455500
3744	2016-04-27T00:00:00	18.5	18.5	18.26	18.3	1149500
3745	2016-04-28T00:00:00	18.3	18.6	18.15	18.29	1840000
3746	2016-04-29T00:00:00	18.3	18.8	18.2	18.57	4017000
3747	2016-05-02T00:00:00	18.8	18.8	18.43	18.5	607500
3748	2016-05-03T00:00:00	18.5	18.72	18.42	18.58	166000
3749	2016-05-04T00:00:00	18.74	18.75	18.4	18.47	892000
3750	2016-05-05T00:00:00	18.59	18.59	18.24	18.31	745500
3751	2016-05-06T00:00:00	18.48	18.48	18.11	18.22	669000
3752	2016-05-09T00:00:00	18.2	18.25	18.06	18.15	475500
3753	2016-05-10T00:00:00	18.15	18.4	18.15	18.2	68000
3754	2016-05-11T00:00:00	18.2	18.37	18.2	18.25	466500
3755	2016-05-12T00:00:00	18.25	18.39	18.15	18.19	163000
3756	2016-05-13T00:00:00	18.3	18.35	18.2	18.3	269500
3757	2016-05-16T00:00:00	18.25	18.35	18.2	18.25	239000
3758	2016-05-17T00:00:00	18.2	18.39	18.2	18.23	156000
3759	2016-05-18T00:00:00	18.21	18.25	18.12	18.21	173500
3760	2016-05-19T00:00:00	18.2	18.46	18.2	18.39	738000
3761	2016-05-20T00:00:00	18.41	18.51	18.22	18.34	303500
3762	2016-05-23T00:00:00	18.2	18.35	17.94	18.21	1137500
3763	2016-05-24T00:00:00	18.35	18.35	18.06	18.15	470000
3764	2016-05-25T00:00:00	18.2	18.28	18.19	18.21	398500
3765	2016-05-26T00:00:00	18.3	18.3	18.08	18.17	364000
3766	2016-05-27T00:00:00	18.07	18.48	18.05	18.09	381500
3767	2016-05-30T00:00:00	18.13	18.2	18	18	237500
3768	2016-05-31T00:00:00	17.99	18.01	17.6	17.71	569000
3769	2016-06-01T00:00:00	17.94	18	17.91	17.96	534000
3770	2016-06-02T00:00:00	18	18	17.75	17.8	476000
3771	2016-06-03T00:00:00	17.85	17.93	17.8	17.89	642000
3772	2016-06-06T00:00:00	17.8	17.97	17.62	17.78	196000
3773	2016-06-07T00:00:00	17.7	17.9	17.7	17.8	31500
3774	2016-06-08T00:00:00	17.98	17.98	17.78	17.79	158000
3775	2016-06-09T00:00:00	17.8	18	17.75	17.87	571000
3776	2016-06-10T00:00:00	17.85	18	17.75	17.81	116000
3777	2016-06-13T00:00:00	17.8	18	17.75	17.97	263000
3778	2016-06-14T00:00:00	17.99	18.2	17.99	18.03	347000
3779	2016-06-15T00:00:00	18.1	18.29	18.05	18.26	271000
3780	2016-06-16T00:00:00	18.25	18.99	18.25	18.71	1456500
3781	2016-06-17T00:00:00	18.79	18.79	18.3	18.6	496500
3782	2016-06-20T00:00:00	18.61	18.61	18.2	18.26	253000
3783	2016-06-21T00:00:00	18.12	18.29	18.12	18.23	43500
3784	2016-06-22T00:00:00	18.4	18.4	18.01	18.14	302500
3785	2016-06-23T00:00:00	18.36	18.36	18.06	18.13	485000
3786	2016-06-24T00:00:00	18.2	18.2	17.55	17.82	326000
3787	2016-06-27T00:00:00	17.97	18	17.5	17.94	109500
3788	2016-06-28T00:00:00	18.29	18.29	17.81	18.12	207000
3789	2016-06-29T00:00:00	18.25	18.39	18.15	18.27	192500
3790	2016-06-30T00:00:00	18.15	18.8	18.15	18.68	383000
3791	2016-07-04T00:00:00	18.27	18.65	18.24	18.57	83500
3792	2016-07-11T00:00:00	18.41	18.75	18.41	18.5	211000
3793	2016-07-12T00:00:00	18.49	18.5	18.35	18.42	100000
3794	2016-07-13T00:00:00	18.45	18.5	18.32	18.39	309000
3795	2016-07-14T00:00:00	18.37	18.48	18.32	18.4	92000
3796	2016-07-15T00:00:00	18.33	18.84	18.2	18.25	272500
3797	2016-07-18T00:00:00	18.5	18.51	18.13	18.42	294500
3798	2016-07-19T00:00:00	18.31	18.59	18.31	18.54	189000
3799	2016-07-20T00:00:00	18.5	18.6	18.35	18.41	567500
3800	2016-07-21T00:00:00	18.5	18.6	18.35	18.5	708500
3801	2016-07-22T00:00:00	18.52	18.6	18.4	18.44	152000
3802	2016-07-25T00:00:00	18.34	18.59	18.25	18.25	238500
3803	2016-07-26T00:00:00	18.31	18.37	18.2	18.24	245000
3804	2016-07-27T00:00:00	18.26	18.4	18.25	18.35	559000
3805	2016-07-28T00:00:00	18.4	18.65	18.35	18.55	847500
3806	2016-07-29T00:00:00	18.5	18.7	18.5	18.68	100000
3807	2016-08-01T00:00:00	18.55	19.45	18.55	19.3	1709500
3808	2016-08-02T00:00:00	19.31	19.4	19.15	19.21	535000
3809	2016-08-03T00:00:00	19.06	19.42	19.06	19.26	190500
3810	2016-08-04T00:00:00	19.38	19.39	19.14	19.17	603500
3811	2016-08-05T00:00:00	18.9	19.35	18.9	19.23	137000
3812	2016-08-08T00:00:00	19.14	19.4	19.05	19.31	314500
3813	2016-08-09T00:00:00	19.4	19.87	18.78	18.88	5376000
3814	2016-08-10T00:00:00	18.88	19.08	18.5	18.74	948000
3815	2016-08-11T00:00:00	18.56	18.85	18.56	18.78	227500
3816	2016-08-12T00:00:00	18.99	19.1	18.71	19.03	759500
3817	2016-08-15T00:00:00	19	19.08	18.9	18.92	413500
3818	2016-08-16T00:00:00	19.05	19.15	18.9	18.92	834000
3819	2016-08-17T00:00:00	18.96	19	18.76	18.81	110000
3820	2016-08-18T00:00:00	18.9	19	18.7	18.74	732000
3821	2016-08-19T00:00:00	18.66	18.9	18.5	18.65	648500
3822	2016-08-22T00:00:00	18.8	18.9	18.61	18.82	290500
3823	2016-08-23T00:00:00	18.8	19.1	18.8	19.05	746500
3824	2016-08-24T00:00:00	19	19.3	18.91	19.21	1145000
3825	2016-08-25T00:00:00	19.29	19.31	19.06	19.15	405000
3826	2016-08-26T00:00:00	19.05	19.24	19	19.12	308500
3827	2016-08-29T00:00:00	19.05	19.35	19.05	19.27	392000
3828	2016-08-30T00:00:00	19.21	19.3	19.16	19.18	503000
3829	2016-08-31T00:00:00	19.15	19.46	19.15	19.36	4038500
3830	2016-09-01T00:00:00	19.21	19.35	19.2	19.25	266500
3831	2016-09-02T00:00:00	19.25	19.38	19.1	19.3	605000
3832	2016-09-05T00:00:00	19.2	19.25	19	19.16	588000
3833	2016-09-06T00:00:00	19.04	19.3	19.04	19.26	336000
3834	2016-09-07T00:00:00	19.13	19.35	19.13	19.3	719500
3835	2016-09-08T00:00:00	19.2	19.31	19.2	19.25	315500
3836	2016-09-09T00:00:00	19.25	19.98	19.25	19.84	4707500
3837	2016-09-15T00:00:00	19.9	20.34	19.7	20.29	3769000
3838	2016-09-16T00:00:00	20.37	20.9	20.16	20.63	3005000
3839	2016-09-19T00:00:00	20.55	20.85	20.25	20.75	1824000
3840	2016-09-20T00:00:00	20.6	20.7	20.3	20.48	1139000
3841	2016-09-21T00:00:00	20.4	20.4	19.75	19.78	1585000
3842	2016-09-22T00:00:00	19.9	20.2	19.9	19.98	439500
3843	2016-09-23T00:00:00	19.95	20	19.5	19.55	574500
3844	2016-09-26T00:00:00	19.55	20.2	19.55	20.04	615000
3845	2016-09-27T00:00:00	20.11	20.39	19.75	19.94	770000
3846	2016-09-28T00:00:00	20	20.3	19.6	20.02	534000
3847	2016-09-29T00:00:00	20.05	20.25	19.65	19.71	589000
3848	2016-09-30T00:00:00	19.7	19.99	19.7	19.91	208500
3849	2016-10-03T00:00:00	20	20.2	19.92	20.09	820000
3850	2016-10-04T00:00:00	20.15	20.4	20	20.21	650000
3851	2016-10-05T00:00:00	20.2	20.5	20.2	20.42	1103000
3852	2016-10-06T00:00:00	20.68	20.68	20.22	20.33	1276000
3853	2016-10-07T00:00:00	20.45	20.85	20.15	20.64	1200000
3854	2016-10-10T00:00:00	20.7	21.67	20.6	21.67	8252000
3855	2016-10-13T00:00:00	22	22.75	21.75	22.1	17509500
3856	2016-10-14T00:00:00	22	22.2	21.6	22.07	3438000
3857	2016-10-17T00:00:00	22.01	22.35	21.65	21.73	2128500
3858	2016-10-18T00:00:00	21.67	21.7	21.5	21.6	1510000
3859	2016-10-19T00:00:00	21.6	22.68	21.6	22.41	8072000
3860	2016-10-20T00:00:00	23	23.25	22.52	22.76	5142500
3861	2016-10-21T00:00:00	22.82	22.95	22.25	22.33	1783000
3862	2016-10-24T00:00:00	22.05	22.39	21.85	21.93	816500
3863	2016-10-25T00:00:00	21.62	21.88	21.35	21.68	1315000
3864	2016-10-26T00:00:00	21.9	21.9	21.4	21.49	1356000
3865	2016-10-27T00:00:00	21.4	21.75	21.17	21.24	564000
3866	2016-10-28T00:00:00	21.14	21.45	20.92	21.32	618000
3867	2016-10-31T00:00:00	21.9	21.9	21.2	21.41	595000
3868	2016-11-01T00:00:00	21.4	22.48	21.4	22.43	2434000
3869	2016-11-02T00:00:00	22.74	23	22.31	22.78	5712000
3870	2016-11-03T00:00:00	22.9	23.8	22.65	23.5	6028500
3871	2016-11-04T00:00:00	23.75	23.85	23.1	23.67	2838000
3872	2016-11-07T00:00:00	23.86	24.68	23.55	24.49	6319500
3873	2016-11-08T00:00:00	24.6	24.95	23.84	24.02	3861000
3874	2016-11-09T00:00:00	23.57	24.24	23.3	23.98	3379000
3875	2016-11-10T00:00:00	24.15	24.69	24.02	24.45	3689500
3876	2016-11-11T00:00:00	24.5	24.97	24.2	24.48	4999000
3877	2016-11-14T00:00:00	24.68	24.95	24.1	24.2	2506000
3878	2016-11-15T00:00:00	24.1	24.4	23.7	23.79	1939000
3879	2016-11-16T00:00:00	23.9	24.1	23.5	24.01	1306000
3880	2016-11-17T00:00:00	24.3	24.35	23.81	24.02	1723500
3881	2016-11-18T00:00:00	24.05	24.25	23.87	23.97	1168000
3882	2016-11-21T00:00:00	23.9	24.28	23.75	23.87	842000
3883	2016-11-22T00:00:00	23.95	24	23.5	23.73	1514000
3884	2016-11-23T00:00:00	23.52	24.01	23.5	23.73	2823500
3885	2016-11-24T00:00:00	23.8	23.8	23.5	23.64	1175500
3886	2016-11-25T00:00:00	23.64	23.71	23.4	23.5	2569500
3887	2016-11-28T00:00:00	23.5	23.98	23.5	23.72	931500
3888	2016-11-29T00:00:00	23.94	23.97	23.5	23.61	1885500
3889	2016-11-30T00:00:00	23.8	24.3	23.55	23.99	4146000
3890	2016-12-01T00:00:00	24.2	24.35	23.85	23.94	2153000
3891	2016-12-02T00:00:00	24.05	24.49	23.7	23.95	1464500
3892	2016-12-05T00:00:00	24.15	24.24	23.9	24.01	1810000
3893	2016-12-06T00:00:00	24	24.15	23.39	24.02	13432000
3894	2016-12-07T00:00:00	24.2	24.95	24.01	24.47	11523500
3895	2016-12-08T00:00:00	24.65	24.7	24.2	24.37	2802000
3896	2016-12-09T00:00:00	24.5	24.78	24.3	24.33	4173500
3897	2016-12-13T00:00:00	24.65	24.65	24.15	24.19	2440500
3898	2016-12-14T00:00:00	24.2	24.45	23.91	24.14	2380500
3899	2016-12-15T00:00:00	24.3	25.15	24.25	24.64	8351000
3900	2016-12-16T00:00:00	24.61	25.15	24.46	24.96	4394000
3901	2016-12-19T00:00:00	25.1	25.61	24.85	25.27	12772500
3902	2016-12-20T00:00:00	25.5	25.5	24.85	25.12	6426000
3903	2016-12-21T00:00:00	24.98	25.08	24.3	24.5	2569000
3904	2016-12-22T00:00:00	24.55	24.75	24.15	24.29	1459500
3905	2016-12-23T00:00:00	24.59	24.8	24.3	24.6	1286500
3906	2016-12-26T00:00:00	24.79	24.84	24.3	24.5	614500
3907	2016-12-27T00:00:00	24.72	24.75	24.5	24.55	721000
3908	2016-12-28T00:00:00	24.6	25	24.6	24.84	1700000
3909	2016-12-29T00:00:00	24.8	25.1	24.8	24.97	4916000
3910	2016-12-30T00:00:00	24.99	25	24.76	24.95	1455000
3911	2017-01-02T00:00:00	25.03	25.55	24.9	25.42	3256500
3912	2017-01-03T00:00:00	25.6	25.65	25	25.03	3787500
3913	2017-01-04T00:00:00	25.19	26.28	24.91	26.28	13347000
3914	2017-01-05T00:00:00	26.28	27	26.1	26.35	9350000
3915	2017-01-06T00:00:00	26.4	27.04	26.4	26.93	5088500
3916	2017-01-09T00:00:00	27.01	27.18	26.65	26.98	7556000
3917	2017-01-10T00:00:00	26.8	26.91	26.61	26.89	1400500
3918	2017-01-11T00:00:00	26.9	27.65	26.8	27.42	4374500
3919	2017-01-12T00:00:00	27.5	27.64	27.25	27.34	1758000
3920	2017-01-13T00:00:00	27.25	27.3	26.72	26.8	1556000
3921	2017-01-16T00:00:00	27.1	27.1	26	26.16	1118000
3922	2017-01-17T00:00:00	26.02	26.3	25.6	26.04	2231500
3923	2017-01-18T00:00:00	26.4	27.33	26.15	27.16	3499000
3924	2017-01-19T00:00:00	27.23	27.99	27.15	27.9	4102000
3925	2017-01-20T00:00:00	28	28.03	26.51	26.79	3170000
3926	2017-01-23T00:00:00	26.98	27.2	26.83	27.02	2062000
3927	2017-01-24T00:00:00	27	27.15	26.7	26.82	2278500
3928	2017-01-25T00:00:00	26.9	27.34	26.81	26.95	1867500
3929	2017-01-26T00:00:00	27.19	27.2	26.87	27	1209000
3930	2017-01-27T00:00:00	27.01	27.05	26.25	26.48	2405000
3931	2017-01-30T00:00:00	26.8	26.8	25.2	25.34	2602000
3932	2017-01-31T00:00:00	25.51	25.8	24.65	25.56	1672000
3933	2017-02-01T00:00:00	25.8	26.22	25.65	26.04	2324000
3934	2017-02-02T00:00:00	26.11	26.75	26.02	26.61	1596500
3935	2017-02-03T00:00:00	26.5	26.89	26.11	26.36	912500
3936	2017-02-06T00:00:00	26.75	27	26.35	26.85	1086500
3937	2017-02-07T00:00:00	26.7	27.2	26.65	26.71	776000
3938	2017-02-08T00:00:00	26.67	27.19	26.55	26.85	4922500
3939	2017-02-09T00:00:00	27.06	27.3	26.95	27.01	2113000
3940	2017-02-10T00:00:00	27.05	27.45	27.01	27.36	1686500
3941	2017-02-13T00:00:00	27.5	27.71	26.61	26.8	2077500
3942	2017-02-14T00:00:00	26.66	26.99	25.46	25.47	8035500
3943	2017-02-15T00:00:00	25.61	25.7	24.65	24.97	4337000
3944	2017-02-16T00:00:00	25.29	25.29	24.4	24.54	2874500
3945	2017-02-17T00:00:00	24.5	24.88	24.35	24.43	1164000
3946	2017-02-20T00:00:00	24.6	24.6	24.05	24.09	1179500
3947	2017-02-21T00:00:00	24.29	24.38	23.8	24.19	1164500
3948	2017-02-22T00:00:00	24.35	24.35	23.4	23.82	2173000
3949	2017-02-23T00:00:00	23.6	24	23.46	23.7	1844000
3950	2017-02-24T00:00:00	23.94	23.94	23.3	23.4	1556500
3951	2017-02-27T00:00:00	23.25	23.74	23.12	23.53	1352500
3952	2017-02-28T00:00:00	23.5	23.99	23.5	23.88	1260000
3953	2017-03-01T00:00:00	23.7	24.44	23.7	24.27	1286500
3954	2017-03-02T00:00:00	24.39	24.64	24	24.1	1919500
3955	2017-03-03T00:00:00	24.07	24.25	23.75	23.96	523000
3956	2017-03-06T00:00:00	24	24.25	23.5	23.57	798500
3957	2017-03-07T00:00:00	23.74	23.9	23.65	23.73	487500
3958	2017-03-08T00:00:00	23.74	23.94	23.54	23.6	324500
3959	2017-03-09T00:00:00	23.51	23.74	23.01	23.24	501000
3960	2017-03-10T00:00:00	23.4	23.45	22.82	23.12	680000
3961	2017-03-13T00:00:00	23.25	23.25	22.9	22.92	425500
3962	2017-03-14T00:00:00	22.82	23	22.65	22.87	779000
3963	2017-03-15T00:00:00	22.9	23.05	22.7	22.87	743500
3964	2017-03-16T00:00:00	22.61	23.2	22.6	22.99	306500
3965	2017-03-17T00:00:00	23.01	23.35	23	23.13	283500
3966	2017-03-20T00:00:00	23.55	23.55	23	23.23	2869500
3967	2017-03-21T00:00:00	22.1	22.1	21.5	21.83	612500
3968	2017-03-22T00:00:00	21.89	21.95	21.5	21.7	650000
3969	2017-03-24T00:00:00	21.52	21.65	21.41	21.49	605500
3970	2017-03-27T00:00:00	21.4	21.4	20.75	20.86	956500
3971	2017-03-28T00:00:00	20.89	20.93	20.6	20.88	557500
3972	2017-03-29T00:00:00	21	21.1	20.7	20.79	381500
3973	2017-03-30T00:00:00	20.95	20.95	20.02	20.49	1091500
3974	2017-03-31T00:00:00	20.53	20.53	20.01	20.19	2168000
3975	2017-04-03T00:00:00	20.25	20.5	20.16	20.28	313000
3976	2017-04-04T00:00:00	20	20.5	19.91	20.28	359500
3977	2017-04-05T00:00:00	20.21	20.21	19.9	19.99	518500
3978	2017-04-06T00:00:00	20	20.09	19.56	19.84	415500
3979	2017-04-07T00:00:00	19.9	20.05	19.75	19.9	374000
3980	2017-04-10T00:00:00	19.77	19.94	19.7	19.84	216500
3981	2017-04-11T00:00:00	19.72	19.85	19.6	19.76	534500
3982	2017-04-12T00:00:00	19.95	19.95	19.75	19.86	1147000
3983	2017-04-13T00:00:00	19.97	20.59	19.56	19.64	6498500
3984	2017-04-14T00:00:00	19.75	19.9	19.42	19.48	468500
3985	2017-04-17T00:00:00	19.38	19.59	18.8	18.84	1104000
3986	2017-04-18T00:00:00	19	19.1	18.72	18.92	433000
3987	2017-04-19T00:00:00	18.16	19.92	18.16	19.92	4490500
3988	2017-04-20T00:00:00	20.09	20.92	19.6	20.27	4801500
3989	2017-04-21T00:00:00	20.5	20.6	20.28	20.39	681000
3990	2017-04-24T00:00:00	20.41	20.7	20.1	20.58	1239000
3991	2017-04-25T00:00:00	20.65	20.65	19.9	20.01	1318000
3992	2017-04-26T00:00:00	19.99	20.23	19.9	20.14	473000
3993	2017-04-27T00:00:00	20.25	20.39	19.93	20	1183000
3994	2017-04-28T00:00:00	20.05	20.3	20	20.06	1018500
3995	2017-05-02T00:00:00	20.25	20.25	19.6	19.94	540500
3996	2017-05-03T00:00:00	20	20	19.57	19.73	980500
3997	2017-05-04T00:00:00	19.95	20.5	19.75	20.13	1348000
3998	2017-05-05T00:00:00	20.48	20.8	20.02	20.56	1883500
3999	2017-05-08T00:00:00	20.66	21.58	20.5	21.42	3974000
4000	2017-05-09T00:00:00	22	22.15	21.5	21.6	3238500
4001	2017-05-10T00:00:00	21.6	21.6	20.9	21.47	1633000
4002	2017-05-11T00:00:00	21.47	21.61	21.15	21.24	588000
4003	2017-05-12T00:00:00	21.24	21.67	21.24	21.49	976000
4004	2017-05-15T00:00:00	21.52	22.5	21.5	22.09	3254500
4005	2017-05-16T00:00:00	22	22.21	21.7	21.84	986000
4006	2017-05-17T00:00:00	21.8	22	21.62	21.77	397500
4007	2017-05-18T00:00:00	21.65	21.65	21.23	21.31	557000
4008	2017-05-19T00:00:00	21.41	21.48	21.15	21.23	267000
4009	2017-05-22T00:00:00	21.5	21.6	21.13	21.22	784500
4010	2017-05-23T00:00:00	21.11	21.5	21.05	21.34	1148500
4011	2017-05-24T00:00:00	21.45	22.4	21.4	22.4	1820500
4012	2017-05-25T00:00:00	23.3	23.4	22.55	22.69	3513500
4013	2017-05-26T00:00:00	22.69	22.69	22.1	22.23	1614500
4014	2017-05-29T00:00:00	22.05	22.55	22	22.43	565000
4015	2017-05-30T00:00:00	22.49	22.6	21.8	22	1544000
4016	2017-05-31T00:00:00	22	22.2	21	21.22	2590000
4017	2017-06-01T00:00:00	21.39	21.4	20.16	20.42	1741000
4018	2017-06-02T00:00:00	20.32	21	20.25	20.73	938500
4019	2017-06-05T00:00:00	21.19	21.45	20.8	21.3	784500
4020	2017-06-06T00:00:00	21.4	21.49	20.8	20.98	1012000
4021	2017-06-07T00:00:00	21	21.2	20.9	21.03	419000
4022	2017-06-08T00:00:00	20.96	21.2	20.85	20.9	170500
4023	2017-06-09T00:00:00	20.76	20.88	20.66	20.72	185500
4024	2017-06-12T00:00:00	20.6	20.6	19.69	19.8	1689500
4025	2017-06-13T00:00:00	20.1	20.4	19.63	20.05	503000
4026	2017-06-14T00:00:00	20.26	20.3	19.62	19.77	797000
4027	2017-06-15T00:00:00	19.7	19.98	19.45	19.52	460500
4028	2017-06-16T00:00:00	19.57	19.6	19.45	19.5	2358000
4029	2017-06-19T00:00:00	19.51	19.9	19.4	19.5	3723500
4030	2017-06-20T00:00:00	19.51	19.7	18.5	18.56	13907500
4031	2017-06-21T00:00:00	18.4	19.56	18.11	19.53	16691000
4032	2017-06-22T00:00:00	19.42	20.34	19.42	20.23	4019500
4033	2017-06-29T00:00:00	20.2	20.55	20	20.11	659500
4034	2017-06-30T00:00:00	20	20.24	19.9	20.17	1095000
4035	2017-07-03T00:00:00	20.05	20.05	19.52	19.62	871500
4036	2017-07-04T00:00:00	19.5	20.05	19.5	20.01	356500
4037	2017-07-05T00:00:00	20.34	20.4	20	20.23	450500
4038	2017-07-06T00:00:00	20.2	20.31	20.08	20.25	312500
4039	2017-07-07T00:00:00	20.25	20.25	19.51	19.85	1407000
4040	2017-07-10T00:00:00	19.54	20.3	19.52	20.21	1615000
4041	2017-07-11T00:00:00	19.7	19.7	19.2	19.2	1591000
4042	2017-07-12T00:00:00	19.4	19.4	18.55	19.19	799500
4043	2017-07-13T00:00:00	19.39	19.4	18.95	19.12	228000
4044	2017-07-14T00:00:00	19.25	19.51	19	19.45	255000
4045	2017-07-17T00:00:00	19.02	19.7	19.02	19.59	298000
4046	2017-07-18T00:00:00	19.7	20.59	19.7	20.59	5155000
4047	2017-07-19T00:00:00	20.74	21.29	20.3	20.53	4217500
4048	2017-07-20T00:00:00	20.76	21	20.2	20.3	2163500
4049	2017-07-21T00:00:00	20.1	20.35	19.8	20.15	1531000
4050	2017-07-24T00:00:00	20.15	20.35	19.9	20.12	298000
4051	2017-07-25T00:00:00	20.35	20.5	20.2	20.45	733500
4052	2017-07-26T00:00:00	20.25	20.35	19.9	19.96	904500
4053	2017-07-27T00:00:00	20.24	20.24	19.87	19.99	127500
4054	2017-07-28T00:00:00	19.1	20.3	19.08	20.04	1879500
4055	2017-07-31T00:00:00	20.4	20.74	20.25	20.53	2148000
4056	2017-08-01T00:00:00	20.32	20.69	20.3	20.59	576500
4057	2017-08-02T00:00:00	20.79	21.47	20.79	21.37	2184500
4058	2017-08-03T00:00:00	21.48	21.85	21.3	21.62	2762000
4059	2017-08-04T00:00:00	21.79	22.1	21.3	21.42	1957500
4060	2017-08-07T00:00:00	21.5	21.74	21.1	21.42	1927000
4061	2017-08-08T00:00:00	21.61	21.9	20.4	20.48	2348500
4062	2017-08-09T00:00:00	20.69	20.98	20.26	20.85	903000
4063	2017-08-10T00:00:00	20.94	20.94	20.32	20.46	1176000
4064	2017-08-11T00:00:00	20.35	20.4	20.1	20.3	444500
4065	2017-08-15T00:00:00	20.25	20.47	19.75	19.81	733000
4066	2017-08-16T00:00:00	20.05	20.05	19.56	19.97	745000
4067	2017-08-17T00:00:00	20.1	20.1	19.3	19.55	1080500
4068	2017-08-18T00:00:00	19.5	19.5	19.25	19.29	340000
4069	2017-08-21T00:00:00	19.3	19.47	18.8	18.84	610500
4070	2017-08-22T00:00:00	18.65	19	18.65	18.95	1337000
4071	2017-08-23T00:00:00	19	19.25	19	19.12	1078000
4072	2017-08-24T00:00:00	19.1	19.15	18.77	18.85	1317500
4073	2017-08-25T00:00:00	18.91	19	18.7	18.87	374500
4074	2017-08-28T00:00:00	18.86	19.07	18.73	18.86	239000
4075	2017-08-29T00:00:00	18.94	18.94	18.4	18.48	555000
4076	2017-08-30T00:00:00	18.51	18.65	18.4	18.45	657500
4077	2017-08-31T00:00:00	18.42	18.65	18.4	18.49	27000
4078	2017-09-05T00:00:00	18.63	18.93	18.5	18.88	223000
4079	2017-09-06T00:00:00	18.72	19.09	18.72	18.81	475500
4080	2017-09-07T00:00:00	18.56	18.89	18.49	18.52	914500
4081	2017-09-08T00:00:00	18.94	19	18.7	18.81	270500
4082	2017-09-11T00:00:00	18.72	18.9	18.6	18.79	394000
4083	2017-09-12T00:00:00	18.56	18.98	18.55	18.62	168500
4084	2017-09-13T00:00:00	18.89	19.2	18.72	19.01	660500
4085	2017-09-14T00:00:00	19	19.39	19	19	2650500
4086	2017-09-15T00:00:00	19.19	19.34	19.1	19.16	681500
4087	2017-09-18T00:00:00	19.14	19.35	19.14	19.35	135000
4088	2017-09-19T00:00:00	19.44	20.35	19.44	19.91	2397500
4089	2017-09-20T00:00:00	20.05	20.1	19.77	19.81	650000
4090	2017-09-21T00:00:00	19.7	19.75	19.29	19.31	505000
4091	2017-09-22T00:00:00	19.2	19.65	19.2	19.45	115500
4092	2017-09-25T00:00:00	19.36	19.89	19.2	19.39	335500
4093	2017-09-26T00:00:00	19.35	19.48	19.19	19.24	156000
4094	2017-09-27T00:00:00	19.31	19.31	18.65	18.85	1562500
4095	2017-09-28T00:00:00	18.71	19	18.7	18.97	580000
4096	2017-09-29T00:00:00	19	19.25	18.86	19	607000
4097	2017-10-02T00:00:00	19	19	18.65	18.68	436000
4098	2017-10-03T00:00:00	18.65	18.86	18.51	18.58	115000
4099	2017-10-04T00:00:00	18.46	18.83	18.35	18.46	1962000
4100	2017-10-05T00:00:00	18.6	18.75	18.25	18.71	1890500
4101	2017-10-06T00:00:00	18.75	19.25	18.7	18.9	548500
4102	2017-10-09T00:00:00	18.82	18.98	18.8	18.9	121000
4103	2017-10-10T00:00:00	18.75	18.89	18.5	18.57	862000
4104	2017-10-11T00:00:00	18.6	18.73	18.57	18.62	69000
4105	2017-10-12T00:00:00	18.56	18.83	18.45	18.64	1298000
4106	2017-10-13T00:00:00	18.7	18.7	18.25	18.36	1027000
4107	2017-10-16T00:00:00	18.69	18.95	18.5	18.86	201500
4108	2017-10-17T00:00:00	19	19.6	18.7	19.29	2436500
4109	2017-10-18T00:00:00	19.4	19.6	19.35	19.49	885000
4110	2017-10-19T00:00:00	19.7	19.75	19.46	19.69	190500
4111	2017-10-20T00:00:00	19.75	19.9	19.55	19.76	601500
4112	2017-10-23T00:00:00	19.89	20	19.76	19.88	598000
4113	2017-10-24T00:00:00	19.76	19.95	19.76	19.82	201000
4114	2017-10-25T00:00:00	19.98	20.2	19.85	19.91	759000
4115	2017-10-26T00:00:00	19.9	19.99	19.6	19.66	747500
4116	2017-10-27T00:00:00	19.62	19.75	19.49	19.62	525000
4117	2017-10-30T00:00:00	19.89	19.89	19.4	19.43	527000
4118	2017-10-31T00:00:00	19.5	19.6	19.15	19.24	313500
4119	2017-11-01T00:00:00	19.35	19.78	19.25	19.6	1030000
4120	2017-11-02T00:00:00	19.77	19.95	19.7	19.77	1282000
4121	2017-11-03T00:00:00	19.24	19.24	18.55	18.73	459500
4122	2017-11-06T00:00:00	18.6	18.8	18.5	18.55	215000
4123	2017-11-07T00:00:00	18.73	18.73	18.45	18.53	198500
4124	2017-11-08T00:00:00	18.55	18.63	18.41	18.52	70000
4125	2017-11-09T00:00:00	18.73	18.79	18.53	18.6	498000
4126	2017-11-10T00:00:00	18.7	18.79	18.6	18.65	56000
4127	2017-11-13T00:00:00	18.75	18.75	18.52	18.62	32500
4128	2017-11-14T00:00:00	18.55	18.7	18.55	18.65	11000
4129	2017-11-15T00:00:00	18.6	18.69	18.51	18.6	256500
4130	2017-11-16T00:00:00	18.63	18.7	18.62	18.62	133000
4131	2017-11-17T00:00:00	18.74	18.74	18.55	18.56	313500
4132	2017-11-20T00:00:00	18.6	18.75	18.4	18.44	254500
4133	2017-11-21T00:00:00	18.42	18.65	18.35	18.5	303000
4134	2017-11-22T00:00:00	18.42	18.59	18.25	18.41	129000
4135	2017-11-23T00:00:00	18.41	18.45	18.22	18.3	105000
4136	2017-11-24T00:00:00	18.43	18.43	18.24	18.27	102000
4137	2017-11-27T00:00:00	18.2	18.4	18.2	18.37	74000
4138	2017-11-28T00:00:00	18.3	18.44	18.3	18.31	38500
4139	2017-11-29T00:00:00	18.3	18.41	18.2	18.27	256000
4140	2017-11-30T00:00:00	18.3	18.59	18.25	18.52	457000
4141	2017-12-04T00:00:00	18.5	19	18.5	18.78	196000
4142	2017-12-05T00:00:00	18.61	18.99	18.51	18.8	61000
4143	2017-12-06T00:00:00	18.8	19	18.62	18.73	150500
4144	2017-12-07T00:00:00	18.54	18.67	18.3	18.34	215000
4145	2017-12-08T00:00:00	18.49	18.65	18.1	18.27	444500
4146	2017-12-11T00:00:00	18.5	18.5	17.77	17.94	683000
4147	2017-12-12T00:00:00	18.01	18.47	17.75	18	858000
4148	2017-12-13T00:00:00	18.1	18.38	18.03	18.22	354500
4149	2017-12-14T00:00:00	18.25	18.25	17.95	18.03	430000
4150	2017-12-15T00:00:00	17.91	18.4	17.9	18.28	225000
4151	2017-12-18T00:00:00	18.02	18.45	18.02	18.36	458000
4152	2017-12-19T00:00:00	18.1	18.2	17.95	18.05	786500
4153	2017-12-20T00:00:00	18.05	18.05	17.95	18	263500
4154	2017-12-21T00:00:00	18.1	18.51	18.1	18.46	425000
4155	2017-12-22T00:00:00	18.21	18.95	18.21	18.89	493000
4156	2017-12-26T00:00:00	18.85	18.95	18.65	18.8	148000
4157	2017-12-27T00:00:00	19.07	19.07	18.71	18.88	421000
4158	2017-12-28T00:00:00	19.05	19.2	18.8	19.11	303000
4159	2017-12-29T00:00:00	19.14	19.35	19.05	19.31	307500
4160	2018-01-01T00:00:00	19.2	20.19	19.2	19.97	849500
4161	2018-01-02T00:00:00	20.06	20.97	19.95	20.96	1552500
4162	2018-01-03T00:00:00	21.05	21.5	20.9	21.42	2063500
4163	2018-01-04T00:00:00	21.48	21.7	21.05	21.42	1784500
4164	2018-01-05T00:00:00	21.4	21.7	21.31	21.46	387500
4165	2018-01-08T00:00:00	21.46	21.52	21.2	21.28	510000
4166	2018-01-09T00:00:00	21.1	21.1	20.5	20.68	390000
4167	2018-01-10T00:00:00	20.85	21.3	20.74	21.11	609000
4168	2018-01-11T00:00:00	21.09	21.24	20.6	20.69	479500
4169	2018-01-12T00:00:00	20.51	21	20.51	20.71	478000
4170	2018-01-15T00:00:00	20.5	20.5	20.23	20.25	255500
4171	2018-01-16T00:00:00	20.35	20.85	20	20.06	228000
4172	2018-01-17T00:00:00	20.6	20.65	20.26	20.31	281000
4173	2018-01-18T00:00:00	20.6	20.84	20.38	20.54	352000
4174	2018-01-19T00:00:00	20.5	20.73	20.45	20.67	106500
4175	2018-01-22T00:00:00	20.89	21.4	20.51	21.34	709500
4176	2018-01-23T00:00:00	21.1	21.42	21	21.35	417500
4177	2018-01-24T00:00:00	21.3	21.48	21.11	21.23	391500
4178	2018-01-25T00:00:00	21.23	21.34	20.75	20.9	1809000
4179	2018-01-26T00:00:00	20.9	21	20.6	20.77	578500
4180	2018-01-29T00:00:00	21	21.8	21	21.78	2490500
4181	2018-01-30T00:00:00	21.99	22.24	21.74	21.8	989000
4182	2018-01-31T00:00:00	21.4	22	21.4	21.63	600500
4183	2018-02-01T00:00:00	21.85	22.4	21.7	22.04	1544500
4184	2018-02-02T00:00:00	22.05	22.56	21.9	21.99	1054000
4185	2018-02-06T00:00:00	21.91	22	21.35	21.95	430500
4186	2018-02-07T00:00:00	22.24	22.49	21.72	21.78	405000
4187	2018-02-08T00:00:00	22.07	22.07	21.51	21.54	221000
4188	2018-02-09T00:00:00	21.74	21.74	21.29	21.4	346500
4189	2018-02-12T00:00:00	21.89	21.89	21.04	21.2	285500
4190	2018-02-13T00:00:00	20.95	21.55	20.95	21.19	584500
4191	2018-02-14T00:00:00	21.2	21.24	20.4	20.58	1030500
4192	2018-02-15T00:00:00	20.7	20.9	20.42	20.68	958000
4193	2018-02-16T00:00:00	20.7	21.71	20.7	21.63	1452000
4194	2018-02-19T00:00:00	21.9	22.05	21.6	21.84	732500
4195	2018-02-20T00:00:00	21.79	21.85	21.3	21.73	296500
4196	2018-02-21T00:00:00	21.9	22	21.5	21.88	808500
4197	2018-02-22T00:00:00	21.6	21.85	21.31	21.6	419000
4198	2018-02-23T00:00:00	21.6	21.7	20.62	21.09	958500
4199	2018-02-26T00:00:00	21.16	21.45	20.04	20.22	2911500
4200	2018-02-27T00:00:00	20.1	20.55	20	20.4	279000
4201	2018-02-28T00:00:00	20.45	20.5	20.11	20.23	929000
4202	2018-03-01T00:00:00	20.06	20.55	20	20.24	3286500
4203	2018-03-02T00:00:00	20.4	20.41	20.02	20.14	603500
4204	2018-03-05T00:00:00	20.3	20.35	20	20.03	1058000
4205	2018-03-06T00:00:00	20.29	20.29	20	20.01	506000
4206	2018-03-07T00:00:00	20	20.17	19.85	19.92	64000
4207	2018-03-08T00:00:00	20.1	20.1	19.55	19.75	364500
4208	2018-03-09T00:00:00	19.7	19.86	19.52	19.75	162500
4209	2018-03-12T00:00:00	19.51	19.85	19.5	19.75	410000
4210	2018-03-13T00:00:00	19.93	19.95	19.7	19.8	272500
4211	2018-03-14T00:00:00	19.63	19.9	19.63	19.76	699500
4212	2018-03-15T00:00:00	19.6	19.9	19.6	19.75	264000
4213	2018-03-16T00:00:00	19.76	20.2	19.75	20.11	421500
4214	2018-03-19T00:00:00	19.83	20.44	19.83	20.38	297000
4215	2018-03-20T00:00:00	20.31	21.39	20.31	21.39	1773500
4216	2018-03-21T00:00:00	21.6	22.25	21.26	21.77	1990000
4217	2018-03-22T00:00:00	21.9	21.92	21.41	21.72	829500
4218	2018-03-26T00:00:00	21.4	22	21.11	21.94	928000
4219	2018-03-27T00:00:00	22	22	21.76	21.84	1133000
4220	2018-03-28T00:00:00	21.8	22.5	21.8	22.39	2266500
4221	2018-03-29T00:00:00	22.4	23	22.4	22.97	3400500
4222	2018-03-30T00:00:00	23.11	23.18	22.85	22.92	805000
4223	2018-04-02T00:00:00	22.51	22.51	21.78	21.89	2035500
4224	2018-04-03T00:00:00	21.85	22.15	21.6	22	657500
4225	2018-04-04T00:00:00	22	22.75	21.86	22.65	2711500
4226	2018-04-05T00:00:00	22.19	23.14	22.19	22.84	4204000
4227	2018-04-06T00:00:00	23.2	23.31	22.7	22.76	1898500
4228	2018-04-09T00:00:00	22.98	23.2	22.5	22.62	1109000
4229	2018-04-10T00:00:00	22.3	22.75	22.26	22.61	522000
4230	2018-04-11T00:00:00	22.85	23.35	22.7	23.03	5984000
4231	2018-04-12T00:00:00	23.03	23.35	23	23.16	4279500
4232	2018-04-13T00:00:00	23.25	23.65	23	23.44	2500500
4233	2018-04-16T00:00:00	23.68	23.7	23.45	23.58	1273000
4234	2018-04-17T00:00:00	23.65	23.79	23.25	23.32	419500
4235	2018-04-18T00:00:00	23.4	23.45	23	23.19	900500
4236	2018-04-19T00:00:00	23.06	23.98	23.04	23.59	1461500
4237	2018-04-20T00:00:00	23.7	23.89	23.25	23.34	310500
4238	2018-04-23T00:00:00	23.25	23.8	22.75	23.49	1209500
4239	2018-04-24T00:00:00	23.75	23.81	23.36	23.68	1326500
4240	2018-04-25T00:00:00	23.71	23.8	23.45	23.55	218500
4241	2018-04-26T00:00:00	23.5	23.95	23.5	23.7	3330500
4242	2018-04-27T00:00:00	23.95	23.97	23.56	23.63	445000
4243	2018-04-30T00:00:00	23.98	24.25	22.61	23.03	2437000
4244	2018-05-02T00:00:00	23	23.01	22.8	22.87	76500
4245	2018-05-03T00:00:00	22.96	22.96	22.5	22.61	459000
4246	2018-05-04T00:00:00	22.51	22.87	22.5	22.54	1040000
4247	2018-05-07T00:00:00	22.26	22.8	22.26	22.6	269000
4248	2018-05-08T00:00:00	22.35	22.64	22.25	22.43	484000
4249	2018-05-09T00:00:00	22.4	22.5	22.34	22.5	108500
4250	2018-05-10T00:00:00	22.6	22.89	22.6	22.7	361000
4251	2018-05-11T00:00:00	22.88	22.9	22.6	22.8	286500
4252	2018-05-14T00:00:00	22.8	22.8	21.66	21.67	2478000
4253	2018-05-15T00:00:00	21.81	22	21.46	21.77	70000
4254	2018-05-16T00:00:00	22	22.1	21.82	21.92	25500
4255	2018-05-17T00:00:00	21.89	21.9	21.7	21.7	38000
4256	2018-05-18T00:00:00	21.7	21.7	21.01	21.23	123500
4257	2018-05-21T00:00:00	20.53	21.88	20.53	21.59	77500
4258	2018-05-22T00:00:00	21.6	22.44	21.6	22.08	320000
4259	2018-05-23T00:00:00	22.45	22.5	22.26	22.33	270000
4260	2018-05-24T00:00:00	22.49	22.7	22.02	22.23	190000
4261	2018-05-25T00:00:00	22	22.47	21.9	22.11	122500
4262	2018-05-28T00:00:00	22.5	22.61	21.8	21.87	1314000
4263	2018-05-29T00:00:00	22.48	22.48	21.85	22.07	412500
4264	2018-05-30T00:00:00	22.1	22.35	21.95	22.02	1021500
4265	2018-05-31T00:00:00	22.1	22.2	21.98	22.07	303500
4266	2018-06-01T00:00:00	21.81	22.2	21.81	22.06	23000
4267	2018-06-04T00:00:00	22	22.22	22	22.19	151500
4268	2018-06-05T00:00:00	22.2	22.69	22.07	22.52	349500
4269	2018-06-06T00:00:00	22.01	23.64	22	23.54	3418000
4270	2018-06-07T00:00:00	23.5	23.75	23.27	23.45	864500
4271	2018-06-11T00:00:00	23.4	23.63	23.4	23.51	106500
4272	2018-06-12T00:00:00	23.02	23.6	23	23	475500
4273	2018-06-13T00:00:00	23	23.3	23	23.15	83000
4274	2018-06-14T00:00:00	23	23.85	22.8	23.6	389500
4275	2018-06-19T00:00:00	23.15	23.5	23.11	23.26	100000
4276	2018-06-20T00:00:00	23.24	23.5	22.99	23.05	1168000
4277	2018-06-21T00:00:00	23	23.15	22.8	22.8	303000
4278	2018-06-22T00:00:00	23.1	23.47	22.73	22.86	82000
4279	2018-06-25T00:00:00	23	23.2	22.02	22.53	233000
4280	2018-06-26T00:00:00	22.02	22.75	22	22.49	4504000
4281	2018-06-27T00:00:00	22.11	22.5	22.11	22.22	1172000
4282	2018-06-28T00:00:00	22.21	22.38	22.15	22.18	1088500
4283	2018-06-29T00:00:00	22.1	22.2	21.8	21.87	906500
4284	2018-07-02T00:00:00	21.89	22.01	21.89	22.01	5000
4285	2018-07-03T00:00:00	21.9	22.35	21.9	22.1	69500
4286	2018-07-04T00:00:00	22	22	21.5	21.55	325500
4287	2018-07-05T00:00:00	22.38	22.38	21.26	21.32	95500
4288	2018-07-06T00:00:00	21.89	21.89	21	21.42	51500
4289	2018-07-09T00:00:00	21.25	21.47	20.6	20.78	143500
4290	2018-07-10T00:00:00	20.75	20.99	20.56	20.82	258000
4291	2018-07-11T00:00:00	21	21	20.5	20.71	433500
4292	2018-07-12T00:00:00	20.56	21.74	20.55	21.74	1031500
4293	2018-07-13T00:00:00	21.98	22.8	21.7	22.55	3183500
4294	2018-07-16T00:00:00	22.89	22.89	21.8	22.13	277500
4295	2018-07-17T00:00:00	22.3	22.3	21.75	22.15	538500
4296	2018-07-18T00:00:00	22.3	22.98	22.03	22.83	2070500
4297	2018-07-19T00:00:00	23.25	23.88	23.07	23.74	4249000
4298	2018-07-20T00:00:00	23.65	23.9	23.5	23.68	2462500
4299	2018-07-23T00:00:00	23.85	23.85	22.8	22.91	1783500
4300	2018-07-24T00:00:00	22.9	23.93	22.9	23.82	2041500
4301	2018-07-26T00:00:00	23.16	24.25	23.16	24.06	1538000
4302	2018-07-27T00:00:00	24	24.49	23.85	24.09	1391000
4303	2018-07-30T00:00:00	24.1	24.5	23.55	23.69	1674000
4304	2018-07-31T00:00:00	23.51	23.85	23.31	23.45	257000
4305	2018-08-01T00:00:00	23.6	23.7	23.21	23.44	388000
4306	2018-08-02T00:00:00	23.26	23.5	22.8	23.2	670500
4307	2018-08-03T00:00:00	23.06	23.49	23	23.08	172000
4308	2018-08-06T00:00:00	22.97	23.25	22.97	23.09	189000
4309	2018-08-07T00:00:00	23.1	23.1	22.81	22.88	137500
4310	2018-08-08T00:00:00	23.25	23.25	22.9	23.04	145000
4311	2018-08-09T00:00:00	23	23	22.75	22.89	520000
4312	2018-08-10T00:00:00	22.8	23	22.66	22.85	252500
4313	2018-08-13T00:00:00	22.8	23.2	22.65	22.87	22500
4314	2018-08-15T00:00:00	22.94	23.15	22.6	22.72	221500
4315	2018-08-16T00:00:00	22.4	23.85	22	23.43	3125500
4316	2018-08-17T00:00:00	23.11	23.85	23.11	23.65	1775500
4317	2018-08-20T00:00:00	23.64	23.64	23.25	23.34	3144000
4318	2018-08-24T00:00:00	23.35	23.45	23.1	23.4	80000
4319	2018-08-27T00:00:00	23.25	23.45	23.15	23.36	121500
4320	2018-08-28T00:00:00	23.25	23.39	23.2	23.35	53000
4321	2018-08-29T00:00:00	23.35	23.6	23.35	23.6	177000
4322	2018-08-30T00:00:00	23.5	23.65	23.4	23.54	910500
4323	2018-08-31T00:00:00	23.55	23.85	23.49	23.69	506000
4324	2018-09-03T00:00:00	23.5	23.96	23.4	23.9	878000
4325	2018-09-04T00:00:00	23.55	23.95	23.5	23.85	77000
4326	2018-09-05T00:00:00	23.97	24.45	23.7	23.96	620000
4327	2018-09-06T00:00:00	23.85	24.2	23.85	24.12	322500
4328	2018-09-07T00:00:00	23.43	24.05	23.43	24.01	241000
4329	2018-09-10T00:00:00	23.85	24.3	23.8	24.06	151000
4330	2018-09-11T00:00:00	23.52	24	23.52	23.75	414500
4331	2018-09-12T00:00:00	23.75	24	23.75	24	1245000
4332	2018-09-13T00:00:00	23.9	24.2	23.86	24.15	188000
4333	2018-09-14T00:00:00	24	24.01	23.82	23.86	144000
4334	2018-09-17T00:00:00	23.75	24	23.42	23.51	586000
4335	2018-09-18T00:00:00	23.7	23.9	23.4	23.54	3522500
4336	2018-09-19T00:00:00	23.9	23.94	23.62	23.86	2039000
4337	2018-09-24T00:00:00	24.19	25.05	24	24.13	421500
4338	2018-09-25T00:00:00	24.4	24.4	24	24.08	1600500
4339	2018-09-26T00:00:00	24	24.3	24	24.03	109000
4340	2018-09-27T00:00:00	24.1	24.1	24	24	424000
4341	2018-09-28T00:00:00	24.01	24.7	24	24.53	423000
4342	2018-10-01T00:00:00	24.51	25	24.4	24.72	3160500
4343	2018-10-02T00:00:00	24.4	24.9	24.3	24.58	211000
4344	2018-10-03T00:00:00	24.3	24.7	24.25	24.44	26000
4345	2018-10-04T00:00:00	24.25	24.25	23.86	23.92	132000
4346	2018-10-05T00:00:00	23.51	23.59	23.05	23.16	217500
4347	2018-10-08T00:00:00	23.15	23.15	22.01	22.01	1218500
4348	2018-10-09T00:00:00	22.01	23	22.01	22.96	430500
4349	2018-10-10T00:00:00	22.75	23.18	22.6	22.79	1199500
4350	2018-10-11T00:00:00	22.6	22.76	22.41	22.51	234000
4351	2018-10-12T00:00:00	22.41	22.41	21.45	21.62	756000
4352	2018-10-15T00:00:00	21.6	21.63	20.58	21.19	1735500
4353	2018-10-16T00:00:00	21.6	21.9	21	21.07	777000
4354	2018-10-17T00:00:00	21.4	22.12	21.1	22.12	650500
4355	2018-10-18T00:00:00	22.6	22.89	22.5	22.76	339500
4356	2018-10-19T00:00:00	22.75	23.2	22.7	23.1	326500
4357	2018-10-22T00:00:00	23	23.35	22.86	23.23	326500
4358	2018-10-23T00:00:00	23.25	24	22.75	22.91	1895500
4359	2018-10-24T00:00:00	23.7	24.05	23.5	24.05	1260500
4360	2018-10-25T00:00:00	23.55	24.4	23.55	23.8	193000
4361	2018-10-26T00:00:00	23.6	24.25	23.38	24.05	3520500
4362	2018-10-29T00:00:00	24.25	24.5	24.2	24.25	244500
4363	2018-10-30T00:00:00	24.4	24.4	24	24.07	166000
4364	2018-10-31T00:00:00	23.95	24.39	23.5	23.82	225500
4365	2018-11-01T00:00:00	24	24.25	23.8	24.23	58500
4366	2018-11-02T00:00:00	23.65	25.15	23.65	24.97	1682500
4367	2018-11-05T00:00:00	25.4	25.4	24	24.79	497000
4368	2018-11-06T00:00:00	24.5	24.73	24.2	24.25	176000
4369	2018-11-07T00:00:00	25	25.46	24.5	25.43	1260000
4370	2018-11-08T00:00:00	25.5	25.5	24.95	25.15	193000
4371	2018-11-09T00:00:00	25.5	26.4	25	25.39	288000
4372	2018-11-12T00:00:00	25	25.89	25	25.36	200500
4373	2018-11-13T00:00:00	25.8	25.99	25.03	25.74	1048000
4374	2018-11-14T00:00:00	25.6	26.49	25.5	25.69	253000
4375	2018-11-15T00:00:00	25.5	26	25.5	25.86	273500
4376	2018-11-16T00:00:00	25.68	25.88	25.65	25.65	75500
4377	2018-11-19T00:00:00	25.5	25.99	25.3	25.88	115500
4378	2018-11-20T00:00:00	25.6	25.97	25.47	25.55	174000
4379	2018-11-22T00:00:00	25.36	25.5	25.25	25.27	87000
4380	2018-11-23T00:00:00	25.99	25.99	24.51	24.82	501500
4381	2018-11-26T00:00:00	25.13	25.94	24.81	25.25	89500
4382	2018-11-27T00:00:00	24.81	25.98	24.7	25.49	405000
4383	2018-11-28T00:00:00	25.4	25.5	25.16	25.19	37500
4384	2018-11-29T00:00:00	25.44	25.44	25.39	25.39	1000
4385	2018-11-30T00:00:00	25.44	25.9	24.9	25.31	345000
4386	2018-12-03T00:00:00	25.56	25.7	24.7	25	404000
4387	2018-12-04T00:00:00	25.16	26.25	24.85	25.57	1617500
4388	2018-12-05T00:00:00	25.85	25.9	24.99	25.1	86000
4389	2018-12-06T00:00:00	24.5	25.54	24.21	24.32	554000
4390	2018-12-07T00:00:00	24.85	25	24.15	24.93	293500
4391	2018-12-10T00:00:00	25.01	25.41	23.95	24.15	1794000
4392	2018-12-11T00:00:00	24.06	24.06	22.95	23.11	966000
4393	2018-12-12T00:00:00	23.01	23.2	22.07	22.26	1521000
4394	2018-12-13T00:00:00	22.45	22.99	22.25	22.78	327500
4395	2018-12-14T00:00:00	22.6	23.79	22.59	23.59	377500
4396	2018-12-17T00:00:00	23.5	23.5	23	23.32	90000
4397	2018-12-18T00:00:00	23.11	23.11	22.56	22.7	316500
4398	2018-12-19T00:00:00	22.69	22.7	22.46	22.7	68000
4399	2018-12-20T00:00:00	22.7	23.59	22.6	23.43	927500
4400	2018-12-21T00:00:00	23.02	24	23.02	23.88	328500
4401	2018-12-24T00:00:00	23.35	23.75	23.3	23.73	12500
4402	2018-12-26T00:00:00	23.26	23.74	23.01	23.41	37500
4403	2018-12-27T00:00:00	23.4	23.95	23.2	23.75	29000
4404	2018-12-28T00:00:00	23.25	24.92	23.2	23.89	1365500
4405	2018-12-31T00:00:00	23.32	23.98	23.26	23.92	37000
4406	2019-01-01T00:00:00	23.89	24	23.32	23.98	325000
4407	2019-01-02T00:00:00	23.99	24.19	23.6	23.85	1299500
4408	2019-01-03T00:00:00	23.76	23.98	23.5	23.75	20500
4409	2019-01-04T00:00:00	23.5	23.85	23.43	23.49	101500
4410	2019-01-07T00:00:00	23.5	24	23.5	23.92	150500
4411	2019-01-08T00:00:00	24	24	23.82	24	500000
4412	2019-01-09T00:00:00	24.2	24.21	23.7	23.88	29000
4413	2019-01-10T00:00:00	23.85	23.9	23.71	23.85	7500
4414	2019-01-11T00:00:00	23.51	23.87	23.51	23.68	29000
4415	2019-01-14T00:00:00	23.99	24	23.9	23.9	108000
4416	2019-01-15T00:00:00	23.9	23.9	23.3	23.46	201500
4417	2019-01-16T00:00:00	23.7	23.7	23.3	23.41	190500
4418	2019-01-17T00:00:00	23.35	23.72	23.35	23.61	66500
4419	2019-01-18T00:00:00	23.41	23.78	23.41	23.73	121500
4420	2019-01-21T00:00:00	23.84	23.84	23.51	23.55	50000
4421	2019-01-22T00:00:00	23.5	23.96	23.5	23.87	46000
4422	2019-01-23T00:00:00	24	24	23.75	23.92	611500
4423	2019-01-24T00:00:00	24	24	23.55	23.57	114500
4424	2019-01-25T00:00:00	23.4	23.9	23.32	23.42	207000
4425	2019-01-28T00:00:00	23.58	23.75	23.5	23.62	94000
4426	2019-01-29T00:00:00	23.65	23.94	23.61	23.75	236000
4427	2019-01-30T00:00:00	23.97	24	23.72	23.81	70500
4428	2019-01-31T00:00:00	23.67	23.9	23.62	23.69	89500
4429	2019-02-01T00:00:00	23.87	24.2	23.67	24.03	1090000
4430	2019-02-04T00:00:00	24.1	24.46	24.05	24.3	179500
4431	2019-02-06T00:00:00	24.2	24.3	24	24.25	72500
4432	2019-02-07T00:00:00	24.25	24.25	24	24.17	1040500
4433	2019-02-08T00:00:00	23.99	24.19	23.7	23.77	383500
4434	2019-02-11T00:00:00	23.72	23.85	23.4	23.47	132500
4435	2019-02-12T00:00:00	23.5	23.55	23.21	23.32	41500
4436	2019-02-13T00:00:00	23.65	23.7	23.05	23.2	180000
4437	2019-02-14T00:00:00	23.02	23.39	23	23.03	100000
4438	2019-02-15T00:00:00	23.88	23.88	22.7	23.06	146000
4439	2019-02-18T00:00:00	22.9	23.5	22.7	22.73	82000
4440	2019-02-19T00:00:00	22.8	23.25	22.8	23	32000
4441	2019-02-20T00:00:00	22.75	23.24	22.39	22.78	337500
4442	2019-02-21T00:00:00	23.7	23.7	22.51	22.96	706500
4443	2019-02-22T00:00:00	22.46	22.81	22.2	22.47	417500
4444	2019-02-25T00:00:00	22.5	22.5	21.8	21.91	167500
4445	2019-02-26T00:00:00	21.7	22.1	21.4	21.56	257000
4446	2019-02-27T00:00:00	20.61	21.75	20.61	21.28	264000
4447	2019-02-28T00:00:00	21.21	21.87	21.21	21.42	272000
4448	2019-03-01T00:00:00	21.65	22.24	21.46	22.02	123000
4449	2019-03-04T00:00:00	22	22.5	21.75	22.08	808500
4450	2019-03-05T00:00:00	22.1	22.1	22	22	648000
4451	2019-03-06T00:00:00	22	22	21.75	21.77	139000
4452	2019-03-07T00:00:00	22	22	21.42	21.58	132500
4453	2019-03-08T00:00:00	21.9	21.99	21.01	21.1	348000
4454	2019-03-11T00:00:00	21.2	21.48	21.01	21.09	891000
4455	2019-03-12T00:00:00	21.1	21.4	21	21.07	139000
4456	2019-03-13T00:00:00	21.43	21.43	20.9	21	400000
4457	2019-03-14T00:00:00	21.25	21.35	21	21.28	270000
4458	2019-03-15T00:00:00	20.88	20.88	19.34	19.57	142000
4459	2019-03-18T00:00:00	20.3	20.4	19.36	20.37	241000
4460	2019-03-19T00:00:00	20.1	20.1	19.36	19.51	413000
4461	2019-03-20T00:00:00	19.9	19.9	19.6	19.85	33000
4462	2019-03-21T00:00:00	19.5	20.7	19	20.24	1473000
4463	2019-03-22T00:00:00	19.58	20.49	19.57	20.36	148500
4464	2019-03-25T00:00:00	19.81	20.19	19.75	19.8	18500
4465	2019-03-26T00:00:00	19.75	20.25	19.75	20.04	53500
4466	2019-03-27T00:00:00	20.14	21	20	20.85	329500
4467	2019-03-28T00:00:00	20.45	20.45	20.26	20.28	33000
4468	2019-03-29T00:00:00	20.06	20.5	20.06	20.45	165000
4469	2019-04-01T00:00:00	20	20.35	20	20.35	1000
4470	2019-04-02T00:00:00	19.85	20	19.83	19.86	12000
4471	2019-04-03T00:00:00	19.75	20.23	19.7	20.02	29500
4472	2019-04-04T00:00:00	19.7	20	19.55	19.58	89000
4473	2019-04-05T00:00:00	19.3	19.7	19.25	19.65	64500
4474	2019-04-08T00:00:00	19.3	19.42	18.95	19.05	237000
4475	2019-04-09T00:00:00	19.01	19.5	19	19.33	84000
4476	2019-04-10T00:00:00	19.75	19.78	18.8	19.19	68000
4477	2019-04-11T00:00:00	19	19.35	19	19.32	122000
4478	2019-04-12T00:00:00	19.45	20.25	19.3	20.2	183500
4479	2019-04-15T00:00:00	20.35	20.55	20.15	20.35	367000
4480	2019-04-16T00:00:00	20.18	20.45	20.18	20.37	111000
4481	2019-04-17T00:00:00	20.3	20.3	19.36	19.36	1608000
4482	2019-04-18T00:00:00	19.3	19.67	18.96	19.14	210500
4483	2019-04-19T00:00:00	19	20.14	19	19.81	2423500
4484	2019-04-22T00:00:00	19.53	20	19.53	19.83	1005000
4485	2019-04-23T00:00:00	19.6	19.9	19.5	19.88	154000
4486	2019-04-24T00:00:00	19.76	20.75	19.76	20.61	523500
4487	2019-04-25T00:00:00	21	21.25	20.75	20.77	595000
4488	2019-04-26T00:00:00	20.51	20.9	20.51	20.88	18000
4489	2019-04-29T00:00:00	20.54	21	20.5	20.5	122000
4490	2019-04-30T00:00:00	20.75	20.75	19.9	20	40000
4491	2019-05-02T00:00:00	20.48	20.5	19.75	20.29	11500
4492	2019-05-03T00:00:00	20.44	21	20	20.47	754500
4493	2019-05-06T00:00:00	20.45	20.45	19.8	19.91	55000
4494	2019-05-07T00:00:00	20.1	20.19	20	20.06	11000
4495	2019-05-08T00:00:00	20	20.6	19.85	19.89	142000
4496	2019-05-09T00:00:00	20.4	20.89	20.1	20.2	136000
4497	2019-05-10T00:00:00	20.25	20.25	20	20	32000
4498	2019-05-13T00:00:00	20.03	20.03	19.6	19.75	68500
4499	2019-05-14T00:00:00	19.3	20	19.3	19.74	68500
4500	2019-05-15T00:00:00	19.56	20.5	19.56	20.05	229500
4501	2019-05-16T00:00:00	19.6	19.93	19.6	19.87	60000
4502	2019-05-17T00:00:00	19.41	19.99	19.01	19.53	139500
4503	2019-05-20T00:00:00	19.2	19.9	19	19.72	65500
4504	2019-05-21T00:00:00	19.31	19.75	19	19.32	803000
4505	2019-05-22T00:00:00	19.49	20.32	19.49	20.26	170000
4506	2019-05-23T00:00:00	20.5	21.27	20.5	21.25	564500
4507	2019-05-24T00:00:00	21	22.25	21	21.97	318000
4508	2019-05-27T00:00:00	21.97	22.5	21.52	22.45	114500
4509	2019-05-28T00:00:00	22.1	22.49	21.61	22.27	156500
4510	2019-05-29T00:00:00	22.25	23.24	22.25	22.85	1021000
4511	2019-05-30T00:00:00	22.9	23	22.3	22.49	417500
4512	2019-06-03T00:00:00	22.4	22.4	21.37	21.44	112500
4513	2019-06-10T00:00:00	21.4	21.95	20.77	21.05	43500
4514	2019-06-11T00:00:00	20.85	20.95	20.6	20.86	39000
4515	2019-06-12T00:00:00	20.81	21.27	20.4	20.79	29000
4516	2019-06-13T00:00:00	20.75	21	20.25	20.42	63500
4517	2019-06-14T00:00:00	20.49	20.87	20.01	20.43	66000
4518	2019-06-17T00:00:00	20.2	20.4	19.7	20.22	82000
4519	2019-06-18T00:00:00	20	20	19.21	19.21	225500
4520	2019-06-19T00:00:00	19.49	19.5	19.05	19.28	8000
4521	2019-06-20T00:00:00	19.2	19.45	19.15	19.31	28000
4522	2019-06-21T00:00:00	19.07	19.58	19.07	19.47	1500
4523	2019-06-24T00:00:00	19.35	19.45	19	19.42	39500
4524	2019-06-25T00:00:00	19.89	19.89	18.75	18.96	44000
4525	2019-06-26T00:00:00	18.96	19.15	18.5	18.97	98500
4526	2019-06-27T00:00:00	18.7	19	18.5	18.85	43000
4527	2019-06-28T00:00:00	18.85	19.1	18.8	18.91	55000
4528	2019-07-01T00:00:00	19.4	19.4	19	19.23	29000
4529	2019-07-02T00:00:00	19.15	19.25	18.8	19.06	46000
4530	2019-07-03T00:00:00	19.25	19.59	19.25	19.51	43500
4531	2019-07-04T00:00:00	19.8	19.89	19.1	19.32	20500
4532	2019-07-05T00:00:00	19.32	19.85	18.85	19.4	28000
4533	2019-07-08T00:00:00	19.01	19.49	19.01	19.33	11500
4534	2019-07-09T00:00:00	19.49	19.49	19.01	19.25	144500
4535	2019-07-10T00:00:00	19.1	19.29	19	19.29	136000
4536	2019-07-11T00:00:00	19.25	19.33	18.7	18.95	50000
4537	2019-07-12T00:00:00	19.49	19.49	19	19	35500
4538	2019-07-15T00:00:00	18.75	19.25	18.62	19.03	209000
4539	2019-07-16T00:00:00	18.9	19.2	18.82	19.2	50500
4540	2019-07-17T00:00:00	19	19.18	18.86	19.18	7000
4541	2019-07-18T00:00:00	18.75	18.98	18.5	18.84	34000
4542	2019-07-19T00:00:00	18.8	18.89	18.5	18.82	23000
4543	2019-07-22T00:00:00	18.9	18.99	18.4	18.87	80500
4544	2019-07-23T00:00:00	18.85	19	18.5	18.78	128500
4545	2019-07-24T00:00:00	18.5	18.89	18.25	18.84	70000
4546	2019-07-25T00:00:00	18.9	18.9	18.5	18.88	44500
4547	2019-07-26T00:00:00	18.95	19.2	18.78	19.03	78500
4548	2019-07-29T00:00:00	18.75	19	18.5	18.88	45500
4549	2019-07-30T00:00:00	18.98	18.98	18.4	18.9	81000
4550	2019-07-31T00:00:00	18.53	18.87	18.51	18.8	91500
4551	2019-08-01T00:00:00	18.78	18.79	18.25	18.28	72000
4552	2019-08-02T00:00:00	18.12	18.48	18	18.19	48000
4553	2019-08-05T00:00:00	17.85	18.44	17.85	18.06	22500
4554	2019-08-06T00:00:00	18	18.03	17.8	17.93	33000
4555	2019-08-07T00:00:00	17.7	17.78	17.35	17.7	34500
4556	2019-08-08T00:00:00	16.7	17.35	16.7	16.91	186500
4557	2019-08-09T00:00:00	17	17	16.5	16.54	211500
4558	2019-08-16T00:00:00	16.05	16.2	15.6	15.81	57500
4559	2019-08-19T00:00:00	15.75	16.81	15.53	16.66	227500
4560	2019-08-20T00:00:00	16.06	17.49	16.06	16.6	125000
4561	2019-08-21T00:00:00	16.16	16.8	16.16	16.67	147500
4562	2019-08-22T00:00:00	17.2	17.66	16.8	17.11	1231000
4563	2019-08-23T00:00:00	17.2	17.49	16.7	17.03	577500
4564	2019-08-26T00:00:00	17	17.09	16.8	16.95	376500
4565	2019-08-27T00:00:00	16.7	17.88	16.7	17.58	158000
4566	2019-08-28T00:00:00	17.2	18.5	17.2	18.25	338500
4567	2019-08-29T00:00:00	17.75	18.05	17.7	17.99	43500
4568	2019-08-30T00:00:00	17.5	17.8	17.22	17.77	8000
4569	2019-09-02T00:00:00	17.55	18	17.5	17.54	268000
4570	2019-09-03T00:00:00	17.06	18.24	17.06	17.73	166000
4571	2019-09-04T00:00:00	17.75	18.2	17.5	18.11	21000
4572	2019-09-05T00:00:00	18.4	18.4	18	18	2000
4573	2019-09-06T00:00:00	18	18.35	18	18.12	3000
4574	2019-09-11T00:00:00	18.1	18.7	18.05	18.46	52500
4575	2019-09-12T00:00:00	18.5	18.79	18.25	18.49	36000
4576	2019-09-13T00:00:00	18.16	19.45	18	18.73	118500
4577	2019-09-16T00:00:00	18.5	18.75	18.5	18.73	46500
4578	2019-09-17T00:00:00	18.6	18.8	18.58	18.65	24000
4579	2019-09-18T00:00:00	18.25	18.5	18.21	18.43	10500
4580	2019-09-19T00:00:00	18.21	18.6	18.21	18.31	17500
4581	2019-09-20T00:00:00	18.5	18.67	18.04	18.21	10000
4582	2019-09-23T00:00:00	18.2	18.32	17.98	18.21	15000
4583	2019-09-24T00:00:00	18	18.38	18	18.2	11000
4584	2019-09-25T00:00:00	17.76	18	17.61	17.97	11500
4585	2019-09-26T00:00:00	17.78	17.9	17.6	17.71	59000
4586	2019-09-27T00:00:00	17.25	17.99	17.25	17.9	31500
4587	2019-09-30T00:00:00	17.9	17.9	17.54	17.59	58000
4588	2019-10-01T00:00:00	17.6	17.84	17.53	17.77	29500
4589	2019-10-02T00:00:00	17.8	18	17.78	17.81	81500
4590	2019-10-03T00:00:00	17.92	18.1	17.7	17.76	436500
4591	2019-10-04T00:00:00	17.42	17.94	17.42	17.74	834500
4592	2019-10-07T00:00:00	17.8	18.5	17.8	18.31	1318000
4593	2019-10-08T00:00:00	18.4	19	18.03	18.54	1136500
4594	2019-10-09T00:00:00	18.25	18.77	18.15	18.65	943500
4595	2019-10-10T00:00:00	18.7	19.05	18.6	18.84	1732500
4596	2019-10-11T00:00:00	18.99	18.99	18.49	18.53	935000
4597	2019-10-14T00:00:00	18.5	18.5	17.53	17.71	1224000
4598	2019-10-15T00:00:00	17.76	17.76	17.4	17.44	372000
4599	2019-10-16T00:00:00	17.5	17.84	17.5	17.71	2098000
4600	2019-10-17T00:00:00	18.15	18.15	17.55	17.61	277500
4601	2019-10-18T00:00:00	17.55	17.82	17.25	17.41	246500
4602	2019-10-21T00:00:00	17.25	17.34	17.06	17.23	127500
4603	2019-10-22T00:00:00	17.5	17.75	17.25	17.58	154000
4604	2019-10-23T00:00:00	17.7	17.96	17.65	17.66	46000
4605	2019-10-24T00:00:00	17.7	18	17.7	17.86	119000
4606	2019-10-25T00:00:00	17.9	17.9	17.8	17.84	55500
4607	2019-10-28T00:00:00	18	18	17.76	17.99	119500
4608	2019-10-29T00:00:00	17.99	18	17.8	17.94	164500
4609	2019-10-30T00:00:00	17.8	18	17.68	18	19000
4610	2019-10-31T00:00:00	18	18	17.75	17.95	189500
4611	2019-11-01T00:00:00	17.65	18	17.65	18	314000
4612	2019-11-04T00:00:00	18.2	18.2	17.95	18.1	385500
4613	2019-11-05T00:00:00	18.1	18.25	17.91	18.17	304500
4614	2019-11-06T00:00:00	18.2	18.2	18	18.05	157000
4615	2019-11-07T00:00:00	18	18.1	17.92	18	119500
4616	2019-11-08T00:00:00	18.01	18.01	17.91	17.94	276500
4617	2019-11-11T00:00:00	18.45	18.45	17.9	17.97	1469500
4618	2019-11-12T00:00:00	18.05	18.25	17.5	17.59	1605500
4619	2019-11-13T00:00:00	17.6	17.75	17.6	17.74	323500
4620	2019-11-14T00:00:00	17.64	17.88	17.64	17.77	1114500
4621	2019-11-15T00:00:00	17.78	17.88	17.54	17.8	621500
4622	2019-11-18T00:00:00	17.96	18.8	17.87	18.78	3434500
4623	2019-11-19T00:00:00	18.9	18.9	18.4	18.49	629500
4624	2019-11-20T00:00:00	18.41	18.51	18.25	18.27	469500
4625	2019-11-21T00:00:00	18.59	18.59	17.75	17.81	486500
4626	2019-11-22T00:00:00	17.98	18	17.8	18	563000
4627	2019-11-25T00:00:00	17.95	18.25	17.91	18.23	293500
4628	2019-11-26T00:00:00	18.05	18.35	17.8	17.82	635000
4629	2019-11-27T00:00:00	17.9	18.15	17.9	18	229500
4630	2019-11-28T00:00:00	18.02	18.4	18	18.05	942000
4631	2019-11-29T00:00:00	18.2	18.49	18.03	18.3	582500
4632	2019-12-02T00:00:00	18.32	19.3	18.3	19.27	2232500
4633	2019-12-03T00:00:00	19.45	19.5	18.81	18.85	1382500
4634	2019-12-04T00:00:00	19.09	19.1	18.8	18.95	254500
4635	2019-12-05T00:00:00	19	19.3	19	19.2	929000
4636	2019-12-06T00:00:00	19.18	19.4	19.12	19.24	849500
4637	2019-12-09T00:00:00	19.39	19.5	19	19.1	771500
4638	2019-12-10T00:00:00	19.05	19.18	18.9	19.09	1516500
4639	2019-12-11T00:00:00	19	19.1	18.86	18.88	1339000
4640	2019-12-12T00:00:00	19	19	18.5	18.69	523500
4641	2019-12-13T00:00:00	18.61	19.05	18.61	19	3998500
4642	2019-12-16T00:00:00	19.09	19.29	19.01	19.06	782000
4643	2019-12-17T00:00:00	19.25	19.25	18.82	19.09	2703500
4644	2019-12-18T00:00:00	19.09	19.48	19	19.27	6178500
4645	2019-12-19T00:00:00	19.48	19.48	18.7	18.84	431500
4646	2019-12-20T00:00:00	19.05	19.1	18.86	18.92	152000
4647	2019-12-23T00:00:00	18.9	18.9	18.55	18.58	84000
4648	2019-12-24T00:00:00	18.85	18.86	18.5	18.66	559000
4649	2019-12-26T00:00:00	18.7	18.94	18.5	18.78	336000
4650	2019-12-27T00:00:00	18.85	19.74	18.52	18.62	438500
4651	2019-12-30T00:00:00	18.8	18.89	18.6	18.68	179500
4652	2019-12-31T00:00:00	18.6	18.8	18.5	18.54	321000
4653	2020-01-01T00:00:00	18.79	18.85	18.65	18.75	232000
4654	2020-01-02T00:00:00	18.99	19.15	18.86	19	844500
4655	2020-01-03T00:00:00	19.05	19.23	18.85	18.93	438500
4656	2020-01-06T00:00:00	18.9	18.9	18.42	18.63	321500
4657	2020-01-07T00:00:00	18.89	18.89	18.56	18.69	254500
4658	2020-01-08T00:00:00	18.52	18.89	18.38	18.49	351500
4659	2020-01-09T00:00:00	18.86	19	18.62	18.91	722500
4660	2020-01-10T00:00:00	19.05	19.91	18.99	19.91	5493500
4661	2020-01-13T00:00:00	19.89	20.91	19.89	20.91	10952000
4662	2020-01-14T00:00:00	20.99	21.55	20.49	20.56	2844000
4663	2020-01-15T00:00:00	20.45	21.09	20.3	20.97	4751000
4664	2020-01-16T00:00:00	20.99	21.75	20.99	21.18	2965000
4665	2020-01-17T00:00:00	21.25	21.45	20.71	21.12	2261000
4666	2020-01-20T00:00:00	20.85	21.14	20.7	20.77	489500
4667	2020-01-21T00:00:00	20.4	21	20.4	20.82	591500
4668	2020-01-22T00:00:00	20.7	21.07	20.31	20.56	1042000
4669	2020-01-23T00:00:00	20.75	21	20.5	20.51	672500
4670	2020-01-24T00:00:00	20.5	21	20.4	20.61	639000
4671	2020-01-27T00:00:00	20.68	20.85	20.54	20.72	97500
4672	2020-01-28T00:00:00	20.99	21	20.4	20.5	227000
4673	2020-01-29T00:00:00	20.65	20.7	20.35	20.43	540500
4674	2020-01-30T00:00:00	20.55	20.62	20.45	20.59	95000
4675	2020-01-31T00:00:00	20.64	20.65	20.35	20.41	703000
4676	2020-02-03T00:00:00	20.2	20.29	19.9	20.02	641500
4677	2020-02-04T00:00:00	20.21	20.35	19.95	20.24	363000
4678	2020-02-06T00:00:00	20.35	20.8	20.12	20.23	2082500
4679	2020-02-07T00:00:00	20.12	20.48	19.8	20.28	6488000
4680	2020-02-10T00:00:00	20.16	20.16	19.56	19.75	331500
4681	2020-02-11T00:00:00	19.86	19.98	19.7	19.86	223000
4682	2020-02-12T00:00:00	19.9	20.06	19.7	19.83	763500
4683	2020-02-13T00:00:00	20	21.01	19.99	20.55	5466500
4684	2020-02-14T00:00:00	20.65	20.65	20.01	20.09	1275500
4685	2020-02-17T00:00:00	20.4	20.4	19.95	20.02	373500
4686	2020-02-18T00:00:00	19.86	20.1	19.65	19.81	485000
4687	2020-02-19T00:00:00	20	20.14	19.7	19.73	1504000
4688	2020-02-20T00:00:00	19.75	20	19.71	19.74	302500
4689	2020-02-21T00:00:00	19.8	19.8	19.53	19.68	203500
4690	2020-02-24T00:00:00	19.56	19.73	19.04	19.22	660000
4691	2020-02-25T00:00:00	18.96	19.24	18.95	19.05	273000
4692	2020-02-26T00:00:00	19.35	19.35	18.7	19.12	615500
4693	2020-02-27T00:00:00	18.9	19.35	18.55	19	1730000
4694	2020-02-28T00:00:00	19.19	19.19	18.72	18.82	779500
4695	2020-03-02T00:00:00	19	19.49	18.9	19.02	1070500
4696	2020-03-03T00:00:00	19.34	19.34	18.75	18.8	619500
4697	2020-03-04T00:00:00	18.76	18.85	18.6	18.78	296500
4698	2020-03-05T00:00:00	19.08	19.08	18.7	18.76	340000
4699	2020-03-06T00:00:00	18.63	18.73	18.6	18.66	333500
4700	2020-03-09T00:00:00	18	18	17.36	17.89	2764000
4701	2020-03-10T00:00:00	17.99	18.23	17.9	18.11	1093500
4702	2020-03-11T00:00:00	18.35	18.49	17.9	17.9	1477000
4703	2020-03-12T00:00:00	17.62	17.97	17.4	17.68	174500
4704	2020-03-13T00:00:00	17.15	17.8	17.11	17.78	225000
4705	2020-03-16T00:00:00	17.05	17.56	17.05	17.3	844000
4706	2020-03-17T00:00:00	17.25	17.7	17.1	17.15	541500
4707	2020-03-18T00:00:00	15.97	15.97	14.48	14.51	477500
4708	2020-03-19T00:00:00	13.61	14.4	13.43	14.1	440500
4709	2020-03-20T00:00:00	14.94	15.05	14.45	14.69	402000
4710	2020-03-24T00:00:00	14.06	14.59	13.59	13.59	104000
4711	2020-03-25T00:00:00	13.5	14.49	13	13.06	61000
4712	2020-03-26T00:00:00	13.2	13.7	13.2	13.48	390500
4713	2020-03-27T00:00:00	13.6	13.9	13	13.83	52000
4714	2020-03-30T00:00:00	13.5	13.8	13.01	13.52	138500
4715	2020-03-31T00:00:00	13.35	14.1	13.35	14.01	140500
4716	2020-04-01T00:00:00	14	14.01	13.51	13.69	138000
4717	2020-04-02T00:00:00	13.85	14.49	13.69	14.25	399000
4718	2020-04-03T00:00:00	14.3	14.5	14.1	14.43	151500
4719	2020-04-06T00:00:00	14.2	14.3	13.8	13.99	195000
4720	2020-04-07T00:00:00	13.98	14.47	13.98	14.32	73000
4721	2020-04-08T00:00:00	14.12	14.53	14.11	14.4	149000
4722	2020-04-09T00:00:00	14.35	14.99	14.35	14.67	152500
4723	2020-04-10T00:00:00	14.5	15.19	14.5	15.14	100500
4724	2020-04-13T00:00:00	14.75	15.09	14.01	14.05	590500
4725	2020-04-14T00:00:00	14.11	14.25	13.97	14	916500
4726	2020-04-15T00:00:00	14	14.29	14	14.02	94500
4727	2020-04-16T00:00:00	14.21	14.21	14	14.14	67000
4728	2020-04-17T00:00:00	14	14.6	14	14.39	3219500
4729	2020-04-20T00:00:00	14.5	14.59	14.11	14.22	2835000
4730	2020-04-21T00:00:00	14.01	14.18	13.95	14.01	409500
4731	2020-04-22T00:00:00	14	14.28	13.86	14.16	111500
4732	2020-04-23T00:00:00	14.39	14.39	13.81	14.13	241500
4733	2020-04-24T00:00:00	14.22	14.25	14.1	14.22	2555000
4734	2020-04-27T00:00:00	14.13	14.2	14	14.09	106500
4735	2020-04-28T00:00:00	14.1	14.25	14	14.01	768000
4736	2020-04-29T00:00:00	14	14.05	13.94	13.96	197000
4737	2020-04-30T00:00:00	13.92	14.19	13.81	14.14	198500
4738	2020-05-04T00:00:00	14.1	14.25	14	14.02	257500
4739	2020-05-05T00:00:00	14.18	14.19	14.02	14.08	98500
4740	2020-05-06T00:00:00	14.16	14.16	14.01	14.05	74000
4741	2020-05-07T00:00:00	14.05	14.29	13.99	14	133500
4742	2020-05-08T00:00:00	14.15	14.15	14	14.05	43500
4743	2020-05-11T00:00:00	14.15	14.15	14	14.14	29000
4744	2020-05-12T00:00:00	14.01	14.25	14	14.04	332500
4745	2020-05-13T00:00:00	14.15	14.15	14.02	14.14	51000
4746	2020-05-14T00:00:00	14.09	14.2	14.01	14.08	54500
4747	2020-05-15T00:00:00	14.15	14.15	13.96	14.02	1250500
4748	2020-05-18T00:00:00	14	14.09	13.94	14	47500
4749	2020-05-19T00:00:00	14.01	14.01	13.5	13.86	317000
4750	2020-05-20T00:00:00	13.96	13.96	13.55	13.68	180000
4751	2020-05-21T00:00:00	13.84	13.9	13.76	13.83	54000
4752	2020-05-28T00:00:00	13.8	14.02	13.8	13.99	311500
4753	2020-05-29T00:00:00	14.02	14.12	14.01	14.02	100500
4754	2020-06-01T00:00:00	13.86	14.12	13.84	14.06	190500
4755	2020-06-02T00:00:00	13.96	14.35	13.96	14.18	879500
4756	2020-06-03T00:00:00	14.15	14.25	14	14	225000
4757	2020-06-04T00:00:00	14	14	13.75	13.77	201500
4758	2020-06-05T00:00:00	13.91	13.98	13.66	13.74	259500
4759	2020-06-08T00:00:00	13.97	13.97	13.7	13.74	323000
4760	2020-06-09T00:00:00	13.8	13.8	13.7	13.75	432000
4761	2020-06-10T00:00:00	13.85	14.2	13.76	14.16	1177000
4762	2020-06-11T00:00:00	14.3	14.3	14.03	14.13	210000
4763	2020-06-12T00:00:00	14	14	13.65	13.68	736500
4764	2020-06-15T00:00:00	13.61	13.7	13.47	13.55	266000
4765	2020-06-16T00:00:00	13.35	13.6	13.35	13.52	252500
4766	2020-06-17T00:00:00	13.77	13.9	13.56	13.7	342000
4767	2020-06-18T00:00:00	13.61	13.65	13.3	13.39	5340500
4768	2020-06-19T00:00:00	13.32	13.4	13.3	13.35	133000
4769	2020-06-22T00:00:00	13.5	13.61	13.26	13.49	174500
4770	2020-06-23T00:00:00	13.73	13.73	13.53	13.7	418000
4771	2020-06-24T00:00:00	13.5	13.89	13.5	13.62	608500
4772	2020-06-25T00:00:00	13.51	13.6	13.5	13.51	190500
4773	2020-06-26T00:00:00	13.52	13.55	13.3	13.37	1175500
4774	2020-06-29T00:00:00	13.32	13.7	13.32	13.69	156000
4775	2020-06-30T00:00:00	13.52	13.9	13.41	13.71	554500
4776	2020-07-01T00:00:00	13.7	13.89	13.7	13.84	181500
4777	2020-07-02T00:00:00	13.84	13.84	13.75	13.78	90500
4778	2020-07-03T00:00:00	13.62	13.85	13.62	13.68	28500
4779	2020-07-06T00:00:00	13.97	13.97	13.8	13.92	304500
4780	2020-07-07T00:00:00	13.98	14.12	13.91	14.1	207000
4781	2020-07-08T00:00:00	14.05	14.2	14	14.16	187500
4782	2020-07-09T00:00:00	14.2	15.22	14.2	15.22	2759000
4783	2020-07-10T00:00:00	15.48	15.84	15.3	15.38	736500
4784	2020-07-13T00:00:00	15.35	15.65	15.35	15.65	1139000
4785	2020-07-14T00:00:00	15.45	15.65	15.4	15.5	345000
4786	2020-07-15T00:00:00	15.37	15.4	15.25	15.29	138500
4787	2020-07-16T00:00:00	15.21	15.4	15.01	15.3	215500
4788	2020-07-17T00:00:00	15.3	15.65	15.25	15.58	282500
4789	2020-07-20T00:00:00	15.5	15.75	15.4	15.69	197000
4790	2020-07-21T00:00:00	15.5	15.74	15.35	15.45	177000
4791	2020-07-22T00:00:00	15.21	15.95	15.21	15.78	379500
4792	2020-07-23T00:00:00	15.75	15.8	15.5	15.5	92000
4793	2020-07-24T00:00:00	15.19	15.8	15.19	15.75	192000
4794	2020-07-27T00:00:00	15.6	16.1	15.6	16	563500
4795	2020-07-28T00:00:00	16.15	16.51	16	16.46	2597000
4796	2020-07-29T00:00:00	16.45	16.7	16.25	16.37	1593500
4797	2020-07-30T00:00:00	16.5	16.75	16.26	16.67	1343500
4798	2020-08-03T00:00:00	16.79	17.7	16.75	17.48	2855000
4799	2020-08-04T00:00:00	17.55	18.6	17.36	18.02	5159500
4800	2020-08-05T00:00:00	18.05	18.5	18.02	18.17	1542000
4801	2020-08-06T00:00:00	18.25	18.3	17.8	17.85	1747500
4802	2020-08-07T00:00:00	17.72	18	17.71	17.99	1609500
4803	2020-08-10T00:00:00	17.99	18.15	17.76	17.96	2651000
4804	2020-08-11T00:00:00	17.99	18.1	17.81	17.9	3308000
4805	2020-08-12T00:00:00	17.9	18.85	17.9	18.3	1840000
4806	2020-08-13T00:00:00	18.5	19.67	18.24	19.67	6582500
4807	2020-08-17T00:00:00	20.75	21.14	20.33	20.7	2785500
4808	2020-08-18T00:00:00	20.7	21	20.21	20.22	485500
4809	2020-08-19T00:00:00	20.11	20.25	19.53	19.65	3703000
4810	2020-08-20T00:00:00	19.51	19.8	19.5	19.52	271500
4811	2020-08-21T00:00:00	19.41	19.5	19	19.05	671000
4812	2020-08-24T00:00:00	19.45	19.45	19.05	19.4	146500
4813	2020-08-25T00:00:00	19.48	19.89	19.4	19.7	233500
4814	2020-08-26T00:00:00	19.41	19.84	19.31	19.5	1186000
4815	2020-08-27T00:00:00	19.85	19.85	19.57	19.64	197500
4816	2020-08-28T00:00:00	19.85	19.97	19.65	19.82	43500
4817	2020-08-31T00:00:00	19.7	19.99	19.5	19.79	428500
4818	2020-09-01T00:00:00	19.8	19.87	19.54	19.8	128500
4819	2020-09-02T00:00:00	19.95	20	19.65	19.77	788000
4820	2020-09-03T00:00:00	19.77	20.1	19.65	20.04	305500
4821	2020-09-04T00:00:00	20.01	20.01	19.8	19.89	339000
4822	2020-09-07T00:00:00	19.87	19.87	19.57	19.7	180500
4823	2020-09-08T00:00:00	19.95	19.95	19.4	19.48	976500
4824	2020-09-09T00:00:00	19.51	19.7	19.25	19.3	801500
4825	2020-09-10T00:00:00	19.5	19.9	19.33	19.53	1482000
4826	2020-09-11T00:00:00	19.6	19.86	19.32	19.39	1180000
4827	2020-09-14T00:00:00	19.5	19.5	19.05	19.13	343500
4828	2020-09-15T00:00:00	19.15	19.25	19.02	19.09	127500
4829	2020-09-16T00:00:00	19.1	19.19	19.06	19.07	75500
4830	2020-09-17T00:00:00	19.65	19.65	19.12	19.17	668500
4831	2020-09-18T00:00:00	19.2	19.35	19.2	19.31	638000
4832	2020-09-21T00:00:00	19.3	19.35	19.02	19.13	175500
4833	2020-09-22T00:00:00	19.15	19.4	18.91	19.01	131000
4834	2020-09-23T00:00:00	19	19.15	18.9	19.05	74000
4835	2020-09-24T00:00:00	19	19.05	18.84	19	45000
4836	2020-09-25T00:00:00	18.82	19.29	18.81	18.99	19283500
4837	2020-09-28T00:00:00	19.01	19.01	18.55	18.6	202500
4838	2020-09-29T00:00:00	18.51	18.9	18.51	18.9	126500
4839	2020-09-30T00:00:00	18.8	18.8	18.5	18.52	38000
4840	2020-10-01T00:00:00	18.42	18.64	18.41	18.52	958500
4841	2020-10-02T00:00:00	18.41	18.5	18.3	18.32	51000
4842	2020-10-05T00:00:00	18.25	18.49	17.5	18.05	278500
4843	2020-10-06T00:00:00	18.1	18.41	18.06	18.37	73000
4844	2020-10-07T00:00:00	18.5	18.8	18.01	18.21	210000
4845	2020-10-08T00:00:00	18	18	17.51	17.98	1452500
4846	2020-10-09T00:00:00	18	18	17.7	18	172500
4847	2020-10-12T00:00:00	17.99	18.11	17.81	17.95	40000
4848	2020-10-13T00:00:00	17.95	18.08	17.8	17.83	91500
4849	2020-10-14T00:00:00	17.99	18.01	17.84	18	91000
4850	2020-10-15T00:00:00	18.09	18.55	18.09	18.52	200500
4851	2020-10-16T00:00:00	18.55	18.6	18.5	18.55	91000
4852	2020-10-19T00:00:00	18.69	19.05	18.5	18.99	231000
4853	2020-10-20T00:00:00	19	19.25	18.95	19	315000
4854	2020-10-21T00:00:00	19.24	19.44	18.94	19.28	1673500
4855	2020-10-22T00:00:00	19.39	20.3	19.37	19.9	8638000
4856	2020-10-23T00:00:00	20.09	20.11	19.6	19.65	578500
4857	2020-10-26T00:00:00	19.8	19.89	19.65	19.8	3287000
4858	2020-10-27T00:00:00	19.62	19.8	19.3	19.39	927000
4859	2020-10-28T00:00:00	19.5	19.67	19.17	19.26	150000
4860	2020-10-29T00:00:00	19.11	19.2	18.01	18.73	904000
4861	2020-11-02T00:00:00	18.74	18.5	18.15	18.41	240000
4862	2020-11-03T00:00:00	18.79	18.79	18.5	18.59	3007500
4863	2020-11-04T00:00:00	18.79	18.98	18.5	18.51	209000
4864	2020-11-05T00:00:00	18.8	19	18.61	18.97	543000
4865	2020-11-06T00:00:00	19	19	18.76	18.83	27500
4866	2020-11-09T00:00:00	18.75	18.95	18.56	18.75	87000
4867	2020-11-10T00:00:00	18.95	19	18.6	18.66	297000
4868	2020-11-11T00:00:00	18.72	19	18.7	18.82	596500
4869	2020-11-12T00:00:00	18.82	18.82	18.41	18.48	490500
4870	2020-11-13T00:00:00	18.48	18.64	18.3	18.53	67000
4871	2020-11-16T00:00:00	18.61	18.78	18.61	18.66	175000
4872	2020-11-17T00:00:00	18.75	18.75	18.65	18.7	254000
4873	2020-11-18T00:00:00	18.65	18.7	18.4	18.5	308000
4874	2020-11-19T00:00:00	18.5	18.73	18.5	18.69	1168000
4875	2020-11-20T00:00:00	18.6	18.74	18.57	18.63	42500
4876	2020-11-23T00:00:00	18.52	18.6	18.41	18.43	309500
4877	2020-11-24T00:00:00	18.53	18.7	18.5	18.5	52000
4878	2020-11-25T00:00:00	18.51	18.73	18.51	18.64	17000
4879	2020-11-26T00:00:00	18.74	18.89	18.74	18.85	326000
4880	2020-11-27T00:00:00	18.8	18.98	18.8	18.88	84000
4881	2020-11-30T00:00:00	18.94	19.49	18.94	19.33	1487000
4882	2020-12-01T00:00:00	19.4	19.5	19.28	19.44	1165500
4883	2020-12-02T00:00:00	19.41	19.74	19.35	19.38	1217000
4884	2020-12-03T00:00:00	19.15	19.7	19.15	19.55	356500
4885	2020-12-04T00:00:00	19.6	19.95	19.6	19.91	715500
4886	2020-12-07T00:00:00	19.6	19.8	19.55	19.71	542000
4887	2020-12-08T00:00:00	19.7	19.74	19.51	19.6	108500
4888	2020-12-09T00:00:00	19.46	19.8	19.4	19.47	389000
4889	2020-12-10T00:00:00	19.5	19.75	19.41	19.71	654500
4890	2020-12-11T00:00:00	19.6	19.92	19.46	19.8	1248500
4891	2020-12-14T00:00:00	19.7	20.05	19.6	20	222000
4892	2020-12-15T00:00:00	20.05	21.21	20	20.75	1439000
4893	2020-12-16T00:00:00	20.55	22.2	20.7	21.78	2676000
4894	2020-12-17T00:00:00	21.75	22.5	21.75	22.14	1390500
4895	2020-12-18T00:00:00	22.15	22.52	22	22.37	1142000
4896	2020-12-21T00:00:00	22.35	22.5	22.05	22.24	686500
4897	2020-12-22T00:00:00	22.16	22.59	21.9	22.14	701000
4898	2020-12-23T00:00:00	21.9	22.2	21.9	22	161500
4899	2020-12-24T00:00:00	21.9	22.38	21.9	22.11	428500
4900	2020-12-28T00:00:00	22.39	22.79	22.21	22.31	8500000
4901	2020-12-29T00:00:00	22.31	23.25	22.25	23.2	1765500
4902	2020-12-30T00:00:00	23.3	23.59	23.11	23.41	749500
4903	2020-12-31T00:00:00	23.2	23.47	23.2	23.39	332500
4904	2021-01-01T00:00:00	23.4	23.75	23.31	23.41	332000
4905	2021-01-04T00:00:00	23.5	23.5	22.75	22.99	275500
4906	2021-01-05T00:00:00	22.8	22.8	22.5	22.61	796500
4907	2021-01-06T00:00:00	22.54	22.9	22.54	22.72	127000
4908	2021-01-07T00:00:00	22.61	23.1	22.6	22.97	1445000
4909	2021-01-08T00:00:00	22.8	24.09	22.58	23.67	2983000
4910	2021-01-11T00:00:00	23.23	23.9	23.23	23.52	411500
4911	2021-01-12T00:00:00	23.5	23.85	23.16	23.29	320500
4912	2021-01-13T00:00:00	23.5	23.64	23.45	23.5	1085000
4913	2021-01-14T00:00:00	23.5	23.5	23	23.39	196500
4914	2021-01-15T00:00:00	23.32	23.9	23.2	23.5	155500
4915	2021-01-18T00:00:00	23.2	24.23	23.1	23.77	904500
4916	2021-01-19T00:00:00	23.52	23.85	23.43	23.56	159000
4917	2021-01-20T00:00:00	23.55	23.6	23.21	23.34	254500
4918	2021-01-21T00:00:00	23.49	23.5	23.21	23.32	133500
4919	2021-01-22T00:00:00	23.5	23.5	23.16	23.38	57000
4920	2021-01-25T00:00:00	23.48	23.85	23.48	23.71	538500
4921	2021-01-26T00:00:00	23.51	23.75	23.4	23.54	69000
4922	2021-01-27T00:00:00	23.5	23.5	23.22	23.34	286500
4923	2021-01-28T00:00:00	23.03	25	23.03	24.49	3125500
4924	2021-01-29T00:00:00	24.9	25.2	24.42	24.52	931000
4925	2021-02-01T00:00:00	24.6	24.8	24.01	24.26	277500
4926	2021-02-02T00:00:00	24.24	24.3	24.01	24.24	171000
4927	2021-02-03T00:00:00	24.3	24.5	24.15	24.2	288000
4928	2021-02-04T00:00:00	24.78	24.78	24.02	24.18	153500
4929	2021-02-08T00:00:00	24.18	24.24	23.75	23.96	85500
4930	2021-02-09T00:00:00	23.79	23.9	23.5	23.63	271500
4931	2021-02-10T00:00:00	23.52	23.9	23.35	23.64	175500
4932	2021-02-11T00:00:00	23.4	23.65	23.03	23.39	97500
4933	2021-02-12T00:00:00	23.02	23.56	22.7	23.03	143000
4934	2021-02-15T00:00:00	23.1	24.75	23.1	24.75	7659500
4935	2021-02-16T00:00:00	25.5	25.7	24.9	24.98	3019500
4936	2021-02-17T00:00:00	25.2	25.25	24.79	25.01	1211000
4937	2021-02-18T00:00:00	25.02	25.25	24.32	24.49	1301000
4938	2021-02-19T00:00:00	24.5	24.79	24.15	24.7	970500
4939	2021-02-22T00:00:00	24.9	24.9	24.6	24.71	333000
4940	2021-02-23T00:00:00	24.51	24.8	23.85	24.04	1215500
4941	2021-02-24T00:00:00	24.29	24.48	23.75	23.8	1131500
4942	2021-02-25T00:00:00	24.49	24.49	24.2	24.3	311000
4943	2021-02-26T00:00:00	24.2	24.47	23.85	24.23	748500
4944	2021-03-01T00:00:00	24.25	24.46	23.91	24.27	351500
4945	2021-03-02T00:00:00	24.27	24.52	23.98	24	920000
4946	2021-03-03T00:00:00	24.39	24.39	23.9	24	454000
4947	2021-03-04T00:00:00	23.85	24.04	23.8	23.97	547500
4948	2021-03-05T00:00:00	24	24.1	23.9	24.09	853500
4949	2021-03-08T00:00:00	24.49	24.5	23.76	23.9	499000
4950	2021-03-09T00:00:00	23.91	24.25	23.8	23.91	285000
4951	2021-03-10T00:00:00	23.95	24	23.8	23.88	593000
4952	2021-03-11T00:00:00	23.91	24.09	23.5	23.54	263000
4953	2021-03-12T00:00:00	23.8	24.5	23.64	23.97	350000
4954	2021-03-15T00:00:00	24.39	24.4	23.9	24.01	592500
4955	2021-03-16T00:00:00	24.28	24.28	23.98	24.07	273500
4956	2021-03-17T00:00:00	24.2	24.29	24	24.03	839000
4957	2021-03-18T00:00:00	24.11	24.12	23.9	23.97	2873000
4958	2021-03-19T00:00:00	20.25	20.97	20	20.45	979000
4959	2021-03-22T00:00:00	20.15	20.3	19.5	19.92	658500
4960	2021-03-24T00:00:00	19.85	20.3	19.83	20.14	298000
4961	2021-03-25T00:00:00	20.1	20.29	20.05	20.2	460500
4962	2021-03-26T00:00:00	20.1	20.14	19.9	19.95	580500
4963	2021-03-29T00:00:00	19.8	19.98	19.27	19.52	245000
4964	2021-03-30T00:00:00	19.4	19.55	19.3	19.47	124000
4965	2021-03-31T00:00:00	19.5	19.66	19.4	19.54	382500
4966	2021-04-01T00:00:00	19.74	19.74	19.25	19.27	92500
4967	2021-04-02T00:00:00	19.01	19.6	19	19.54	721500
4968	2021-04-05T00:00:00	19.5	19.5	19.2	19.43	224500
4969	2021-04-06T00:00:00	18.77	19.45	18.77	19.16	873000
4970	2021-04-07T00:00:00	18.82	19.2	18.82	19	178000
4971	2021-04-08T00:00:00	18.96	19.09	18.86	18.96	239500
4972	2021-04-09T00:00:00	18.91	19.45	18.88	19.14	208000
4973	2021-04-12T00:00:00	19	19.1	18.95	19	807000
4974	2021-04-13T00:00:00	19.01	19.19	19.01	19.14	79500
4975	2021-04-14T00:00:00	19.11	19.47	19.11	19.27	57500
4976	2021-04-15T00:00:00	19.34	19.34	19.1	19.11	150500
4977	2021-04-16T00:00:00	19.38	19.39	19.2	19.34	36500
4978	2021-04-19T00:00:00	19.15	19.33	18.9	19.1	161000
4979	2021-04-20T00:00:00	19.3	19.3	19.05	19.3	65500
4980	2021-04-21T00:00:00	19.15	19.32	19	19.09	440000
4981	2021-04-22T00:00:00	19.15	19.9	19.15	19.62	636000
4982	2021-04-23T00:00:00	19.69	20.19	19.45	20.07	306500
4983	2021-04-26T00:00:00	19.99	20	19.7	19.94	214000
4984	2021-04-27T00:00:00	20	20.1	19.8	19.95	112500
4985	2021-04-28T00:00:00	19.95	20	19.75	19.84	89500
4986	2021-04-29T00:00:00	19.75	19.98	19.57	19.65	105000
4987	2021-04-30T00:00:00	19.65	19.99	19.53	19.83	36000
4988	2021-05-03T00:00:00	19.56	19.9	19.55	19.59	75000
4989	2021-05-04T00:00:00	19.61	19.94	19.61	19.87	84000
4990	2021-05-05T00:00:00	19.85	20.05	19.7	20	335000
4991	2021-05-06T00:00:00	20	20.13	19.8	20.01	72500
4992	2021-05-17T00:00:00	20.24	20.24	19.83	20	264000
4993	2021-05-18T00:00:00	20	20.09	19.93	20	357000
4994	2021-05-19T00:00:00	19.84	20	19.84	19.95	363000
4995	2021-05-20T00:00:00	19.93	20.49	19.93	20.23	117000
4996	2021-05-21T00:00:00	20.22	20.44	20.1	20.25	23500
4997	2021-05-24T00:00:00	20.25	20.99	20.25	20.53	436500
4998	2021-05-25T00:00:00	20.93	20.93	20.4	20.84	174000
4999	2021-05-26T00:00:00	20.9	21.44	20.9	21.33	826000
5000	2021-05-27T00:00:00	21.19	21.7	21.19	21.64	452000
5001	2021-05-28T00:00:00	21.3	21.65	21.2	21.52	317000
5002	2021-05-31T00:00:00	21.69	21.96	21.55	21.92	212000
5003	2021-06-01T00:00:00	21.6	22	21.65	21.97	246500
5004	2021-06-02T00:00:00	22.18	22.25	21.78	22.2	1685000
5005	2021-06-03T00:00:00	21.85	22.34	21.85	22.21	110500
5006	2021-06-04T00:00:00	22.3	22.3	22.1	22.19	87000
5007	2021-06-07T00:00:00	22.05	22.99	22.01	22.55	313500
5008	2021-06-08T00:00:00	22.89	22.9	22	22.09	214500
5009	2021-06-09T00:00:00	22.11	22.5	21.92	22.01	440000
5010	2021-06-10T00:00:00	22.05	22.44	22.02	22.15	512000
5011	2021-06-11T00:00:00	22.09	22.3	22.09	22.21	222500
5012	2021-06-14T00:00:00	22.49	22.51	22	22.32	674000
5013	2021-06-15T00:00:00	22.07	22.6	22	22.39	827000
5014	2021-06-16T00:00:00	22.6	22.6	22.15	22.23	626000
5015	2021-06-17T00:00:00	22.25	22.48	22.1	22.18	421500
5016	2021-06-18T00:00:00	22.1	22.48	22.1	22.4	123500
5017	2021-06-21T00:00:00	22.5	22.5	22.16	22.35	51000
5018	2021-06-22T00:00:00	22.2	22.48	22.2	22.34	65000
5019	2021-06-23T00:00:00	22.25	22.48	22.22	22.28	99500
5020	2021-06-24T00:00:00	22.12	22.48	22.12	22.4	88500
5021	2021-06-25T00:00:00	22.39	22.5	22.27	22.39	184000
5022	2021-06-28T00:00:00	22.21	22.4	22.18	22.26	174000
5023	2021-06-29T00:00:00	22.4	22.7	22.25	22.5	272000
5024	2021-06-30T00:00:00	22.5	22.88	22.5	22.73	154000
5025	2021-07-01T00:00:00	22.99	23	22.56	22.85	275500
5026	2021-07-02T00:00:00	22.62	22.9	22.6	22.78	44500
5027	2021-07-05T00:00:00	22.6	22.65	22	22.05	715500
5028	2021-07-06T00:00:00	22.15	22.2	21.01	21.39	631500
5029	2021-07-07T00:00:00	21.44	21.5	21.25	21.38	189500
5030	2021-07-08T00:00:00	21.6	21.73	21.2	21.58	134500
5031	2021-07-09T00:00:00	21.74	21.75	21.39	21.6	22500
5032	2021-07-12T00:00:00	21.74	21.74	21.25	21.36	211500
5033	2021-07-13T00:00:00	21.14	21.49	21.14	21.49	102500
5034	2021-07-14T00:00:00	21.3	21.48	21.2	21.25	335500
5035	2021-07-15T00:00:00	21.25	21.4	21.23	21.3	293000
5036	2021-07-16T00:00:00	21.3	21.35	21.25	21.28	169000
5037	2021-07-19T00:00:00	21.54	21.69	21.31	21.6	133500
5038	2021-07-23T00:00:00	21.64	21.9	21.4	21.8	114500
5039	2021-07-26T00:00:00	21.75	22	21.67	21.99	274000
5040	2021-07-27T00:00:00	21.6	22.2	21.6	22	146500
5041	2021-07-28T00:00:00	22	22.25	21.9	22	159500
5042	2021-07-29T00:00:00	21.9	22	21.52	21.84	121000
5043	2021-07-30T00:00:00	22.1	22.11	21.85	21.99	69000
5044	2021-08-02T00:00:00	21.86	22.5	21.86	22.47	185500
5045	2021-08-03T00:00:00	22.21	22.3	22	22.21	64000
5046	2021-08-04T00:00:00	22.2	22.2	22.1	22.14	46500
5047	2021-08-05T00:00:00	22.4	22.49	22	22.15	70500
5048	2021-08-06T00:00:00	22.16	22.3	22.15	22.26	314500
5049	2021-08-09T00:00:00	22.43	22.43	22	22.1	155500
5050	2021-08-10T00:00:00	22	22.06	22	22.01	111000
5051	2021-08-11T00:00:00	22.02	22.23	21.65	21.81	132500
5052	2021-08-12T00:00:00	21.99	22.1	20.9	20.98	1248500
5053	2021-08-13T00:00:00	20.76	20.76	20.5	20.7	220500
5054	2021-08-16T00:00:00	20.41	20.6	20	20.19	462500
5055	2021-08-17T00:00:00	20.22	20.59	20.22	20.41	23000
5056	2021-08-20T00:00:00	20.35	20.59	20.11	20.39	129000
5057	2021-08-23T00:00:00	20.4	20.8	20.39	20.77	159000
5058	2021-08-24T00:00:00	20.97	20.97	20.8	20.91	94000
5059	2021-08-25T00:00:00	20.56	20.75	20.5	20.71	48000
5060	2021-08-26T00:00:00	20.56	20.6	20.41	20.45	46500
5061	2021-08-27T00:00:00	20.33	20.75	20.17	20.48	74500
5062	2021-08-30T00:00:00	20.41	20.6	20.36	20.44	138000
5063	2021-08-31T00:00:00	20.45	20.65	20.45	20.51	17500
5064	2021-09-01T00:00:00	20.45	20.69	20.45	20.68	80000
5065	2021-09-02T00:00:00	20.6	20.6	20.39	20.43	95500
5066	2021-09-03T00:00:00	20.67	20.7	20.37	20.43	46000
5067	2021-09-06T00:00:00	20.43	20.5	20.32	20.4	35000
5068	2021-09-07T00:00:00	20.21	20.92	20.21	20.85	232500
5069	2021-09-08T00:00:00	20.85	20.85	20.5	20.7	86000
5070	2021-09-09T00:00:00	20.56	21	20.56	20.99	47500
5071	2021-09-10T00:00:00	21	22	21	21.8	202500
5072	2021-09-13T00:00:00	21.91	21.93	21.6	21.85	51000
5073	2021-09-14T00:00:00	21.88	22	21.58	22	182500
5074	2021-09-15T00:00:00	21.8	22.5	21.74	22.19	316000
5075	2021-09-16T00:00:00	22.16	22.55	22.15	22.45	53000
5076	2021-09-17T00:00:00	22.48	24.1	22.48	23.22	1215500
5077	2021-09-20T00:00:00	22.98	23.45	22.4	22.43	388500
5078	2021-09-21T00:00:00	22.96	23.2	22.5	22.53	286000
5079	2021-09-22T00:00:00	22.98	23.05	22.4	22.88	380000
5080	2021-09-23T00:00:00	23.41	23.49	22.55	22.88	53500
5081	2021-09-24T00:00:00	22.5	22.87	22.4	22.53	209000
5082	2021-09-27T00:00:00	22.53	22.97	21.5	21.93	385000
5083	2021-09-28T00:00:00	22.01	22.45	21.8	22.3	293500
5084	2021-09-29T00:00:00	22.37	23.38	21.5	22.26	418500
5085	2021-09-30T00:00:00	22.21	22.8	22.2	22.69	87500
5086	2021-10-01T00:00:00	22.28	23.23	22.28	22.94	87500
5087	2021-10-04T00:00:00	22.35	22.9	22.25	22.85	6527500
5088	2021-10-05T00:00:00	22.5	22.6	22.4	22.52	34500
5089	2021-10-06T00:00:00	22.5	22.55	22	22.08	162000
5090	2021-10-07T00:00:00	22.24	22.35	22.08	22.32	33500
5091	2021-10-08T00:00:00	22	22.44	22	22.03	26000
5092	2021-10-11T00:00:00	21.81	22.45	21.81	22.13	81000
5093	2021-10-12T00:00:00	21.81	22.35	21.7	22.27	109500
5094	2021-10-13T00:00:00	22.5	23.25	22.2	22.21	121000
5095	2021-10-14T00:00:00	22.97	23.25	22.5	23.17	321000
5096	2021-10-15T00:00:00	23.38	23.44	22.75	22.98	115000
5097	2021-10-18T00:00:00	23.26	24.7	22.27	24.09	1253500
5098	2021-10-20T00:00:00	24.7	24.99	24.5	24.55	495000
5099	2021-10-21T00:00:00	24.95	25.2	24	24.61	1391000
5100	2021-10-22T00:00:00	24.06	24.61	23.98	24.2	221500
5101	2021-10-25T00:00:00	23.4	23.75	22.75	22.91	172000
5102	2021-10-26T00:00:00	22.51	22.9	22	22.09	439500
5103	2021-10-27T00:00:00	22.35	22.94	22.35	22.53	24000
5104	2021-10-28T00:00:00	22.41	22.77	22.25	22.55	156500
5105	2021-10-29T00:00:00	22.8	23.2	22.4	23.12	103500
5106	2021-11-01T00:00:00	23.22	23.22	22.51	22.95	375000
5107	2021-11-02T00:00:00	23	23.4	23	23.03	81500
5108	2021-11-03T00:00:00	23	23	22.9	22.9	23500
5109	2021-11-04T00:00:00	22.91	23.1	22.91	23.09	65500
5110	2021-11-05T00:00:00	22.81	23.3	22.81	23.27	23500
5111	2021-11-08T00:00:00	22.9	23.19	22.9	23.16	292000
5112	2021-11-09T00:00:00	22.75	23	22.75	22.97	182500
5113	2021-11-10T00:00:00	23.2	23.6	23	23.01	59000
5114	2021-11-11T00:00:00	23.1	23.15	22.65	22.77	162500
5115	2021-11-12T00:00:00	22.75	22.75	22.52	22.61	24000
5116	2021-11-15T00:00:00	22.56	22.89	22.4	22.78	45500
5117	2021-11-16T00:00:00	22.97	23.3	22.4	22.51	325500
5118	2021-11-17T00:00:00	22.99	23.4	22.99	23.03	91000
5119	2021-11-18T00:00:00	23.4	23.4	23.21	23.37	30000
5120	2021-11-19T00:00:00	23.49	24.05	23.25	23.96	317500
5121	2021-11-22T00:00:00	24.1	24.6	23.96	24.01	351000
5122	2021-11-23T00:00:00	24.3	24.3	23.42	23.54	137000
5123	2021-11-24T00:00:00	23.6	23.6	22.51	23.02	110000
5124	2021-11-25T00:00:00	22.9	23.24	22.6	23	47500
5125	2021-11-26T00:00:00	22.91	23.77	22.75	22.98	253500
5126	2021-11-29T00:00:00	23.11	23.75	23.02	23.49	100500
5127	2021-11-30T00:00:00	23.69	24	23.3	23.71	232500
5128	2021-12-01T00:00:00	23.02	23.99	23.02	23.45	33500
5129	2021-12-02T00:00:00	23.25	23.25	22.06	22.34	195000
5130	2021-12-03T00:00:00	22.34	22.95	22.34	22.7	20500
5131	2021-12-06T00:00:00	22.7	22.9	22.7	22.89	5500
5132	2021-12-07T00:00:00	23	23.16	22.7	23.11	15500
5133	2021-12-08T00:00:00	23.01	23.01	22.5	22.8	41000
5134	2021-12-09T00:00:00	22.7	22.7	22.3	22.67	25500
5135	2021-12-10T00:00:00	22.5	22.5	22	22.25	141000
5136	2021-12-13T00:00:00	22	22.1	21.91	22.07	81000
5137	2021-12-14T00:00:00	21.76	22.68	21.76	22.4	128500
5138	2021-12-15T00:00:00	22.62	22.95	22.3	22.78	28500
5139	2021-12-16T00:00:00	22.35	22.4	22	22.02	224000
5140	2021-12-17T00:00:00	22.03	22.48	22.03	22.44	9000
5141	2021-12-20T00:00:00	22	22.58	22	22.56	50500
5142	2021-12-21T00:00:00	22.49	22.49	22	22	151000
5143	2021-12-22T00:00:00	22.48	22.48	21.9	22.02	103000
5144	2021-12-23T00:00:00	21.6	22.31	21.6	22.1	14000
5145	2021-12-24T00:00:00	22.25	22.25	21.85	21.91	13000
5146	2021-12-27T00:00:00	22	22.5	22	22.46	39500
5147	2021-12-28T00:00:00	22.5	22.5	22	22	132000
5148	2021-12-29T00:00:00	22.02	22.39	22.01	22.29	8000
5149	2021-12-30T00:00:00	22.3	22.3	22	22.01	78500
5150	2021-12-31T00:00:00	22.44	22.44	21.96	22.02	55500
5151	2022-01-03T00:00:00	22.42	22.42	22.05	22.2	50000
5152	2022-01-04T00:00:00	22.02	22.3	22	22.22	134500
5153	2022-01-05T00:00:00	22.64	22.71	22.1	22.25	157000
5154	2022-01-06T00:00:00	22.4	22.4	22.1	22.32	67000
5155	2022-01-07T00:00:00	22.3	22.7	22.25	22.62	158500
5156	2022-01-10T00:00:00	22.68	23.4	22.59	23.06	438500
5157	2022-01-11T00:00:00	22.75	23.59	22.6	23.11	34000
5158	2022-01-12T00:00:00	23.15	23.5	23.15	23.2	70500
5159	2022-01-13T00:00:00	23.1	23.1	23	23.1	106000
5160	2022-01-14T00:00:00	23.1	23.7	23.1	23.5	144000
5161	2022-01-17T00:00:00	23.35	23.75	23.35	23.55	61000
5162	2022-01-18T00:00:00	23.17	23.57	23.17	23.31	40000
5163	2022-01-19T00:00:00	23.1	23.6	23.1	23.13	51000
5164	2022-01-20T00:00:00	22.91	23.25	22.1	23.18	2515500
5165	2022-01-21T00:00:00	23.1	23.4	23	23.39	2506000
5166	2022-01-24T00:00:00	23.3	23.3	23.04	23.1	2565500
5167	2022-01-25T00:00:00	23.25	23.25	23.1	23.14	2547000
5168	2022-01-26T00:00:00	23.2	23.2	22.93	23	50500
5169	2022-01-27T00:00:00	23	23.05	23	23	11500
5170	2022-01-28T00:00:00	23	23.35	22.9	23	40000
5171	2022-01-31T00:00:00	23.49	23.65	23.3	23.57	50500
5172	2022-02-01T00:00:00	23.55	23.61	23.31	23.31	190000
5173	2022-02-02T00:00:00	23.05	23.55	23.05	23.52	133500
5174	2022-02-03T00:00:00	23.5	23.85	23.5	23.5	427000
5175	2022-02-04T00:00:00	23.75	23.75	23.25	23.35	65500
5176	2022-02-07T00:00:00	23.1	23.5	23.01	23.05	92500
5177	2022-02-08T00:00:00	23.2	23.38	22.99	23.01	155000
5178	2022-02-09T00:00:00	23.1	23.4	22.99	23.02	1182500
5179	2022-02-10T00:00:00	23.02	23.02	22.9	22.92	415000
5180	2022-02-11T00:00:00	23.48	23.78	22.9	22.91	231000
5181	2022-02-14T00:00:00	23.4	23.4	22.91	23.18	110000
5182	2022-02-15T00:00:00	23.4	23.5	21.45	21.47	2260000
5183	2022-02-16T00:00:00	21.47	21.47	20.5	20.59	461000
5184	2022-02-17T00:00:00	20.51	20.55	20.07	20.23	185000
5185	2022-02-18T00:00:00	20.49	20.65	20.15	20.25	225000
5186	2022-02-21T00:00:00	20.32	20.32	19.9	19.96	333000
5187	2022-02-22T00:00:00	19.9	20	19.75	19.83	108500
5188	2022-02-23T00:00:00	19.71	19.95	19.1	19.5	60000
5189	2022-02-24T00:00:00	19.5	19.5	18.5	19	389500
5190	2022-02-25T00:00:00	19	19.3	19	19.2	95500
5191	2022-02-28T00:00:00	19.26	19.26	19.04	19.24	65500
5192	2022-03-01T00:00:00	19.49	19.49	19.2	19.47	19000
5193	2022-03-02T00:00:00	19.11	19.59	19.11	19.51	33500
5194	2022-03-03T00:00:00	19.5	19.5	19.01	19.11	60500
5195	2022-03-04T00:00:00	19.14	19.44	19.14	19.2	67500
5196	2022-03-07T00:00:00	19.2	19.2	18.8	19	51500
5197	2022-03-08T00:00:00	19	19	18.51	18.81	62000
5198	2022-03-09T00:00:00	18.75	19	18.7	18.86	31000
5199	2022-03-10T00:00:00	19	19.15	18.85	18.86	567500
5200	2022-03-11T00:00:00	18.76	19	18.5	18.91	41000
5201	2022-03-14T00:00:00	18.7	18.91	18.5	18.51	43500
5202	2022-03-15T00:00:00	18.75	18.75	18.25	18.48	40000
5203	2022-03-16T00:00:00	18.55	18.62	18.4	18.58	112000
5204	2022-03-17T00:00:00	18.46	18.6	18.46	18.49	58500
5205	2022-03-18T00:00:00	18.21	18.6	18.21	18.42	43500
5206	2022-03-21T00:00:00	19.24	19.27	18.25	18.4	61000
5207	2022-03-22T00:00:00	18.42	18.5	18.42	18.5	3500
5208	2022-03-24T00:00:00	18.55	18.7	18.5	18.5	23000
5209	2022-03-25T00:00:00	18.6	18.7	18.33	18.45	51000
5210	2022-03-28T00:00:00	18.46	18.95	18.46	18.74	16500
5211	2022-03-29T00:00:00	18.98	18.99	18.7	18.88	59000
5212	2022-03-30T00:00:00	18.75	18.94	18.52	18.79	13500
5213	2022-03-31T00:00:00	18.6	18.9	18.5	18.85	188000
5214	2022-04-01T00:00:00	18.8	19.15	18.8	19.03	188500
5215	2022-04-04T00:00:00	18.84	18.85	18.6	18.64	25500
5216	2022-04-05T00:00:00	18.7	18.7	18.5	18.5	9500
5217	2022-04-06T00:00:00	18.96	19	18.65	18.75	43000
5218	2022-04-07T00:00:00	18.3	18.85	18.3	18.59	6500
5219	2022-04-08T00:00:00	18.99	19.25	18.75	18.99	277000
5220	2022-04-11T00:00:00	19.09	19.5	19.05	19.42	175000
5221	2022-04-12T00:00:00	19.45	19.5	19.15	19.47	91000
5222	2022-04-13T00:00:00	19.6	19.6	19.15	19.19	41000
5223	2022-04-14T00:00:00	19.5	19.73	19.25	19.55	80000
5224	2022-04-15T00:00:00	19.6	19.75	19.6	19.7	495000
5225	2022-04-18T00:00:00	19.29	19.78	19.29	19.78	51500
5226	2022-04-19T00:00:00	19.78	19.78	19.3	19.32	117000
5227	2022-04-20T00:00:00	19.49	19.8	19.05	19.57	200500
5228	2022-04-21T00:00:00	19.5	20.73	19.5	20.24	989500
5229	2022-04-22T00:00:00	20.49	20.49	19.55	20.02	113000
5230	2022-04-25T00:00:00	19.81	20.5	19.8	20	93500
5231	2022-04-26T00:00:00	20.46	20.46	19.6	20.21	21500
5232	2022-04-27T00:00:00	20	20.2	19.7	20.02	78000
5233	2022-04-28T00:00:00	19.75	20	19.75	20	76000
5234	2022-05-06T00:00:00	19.75	20	19.7	19.83	39500
5235	2022-05-09T00:00:00	19.51	19.51	18.9	18.91	165500
5236	2022-05-10T00:00:00	18.7	19	18.7	18.95	27500
5237	2022-05-11T00:00:00	19.1	19.1	18.27	18.3	223500
5238	2022-05-12T00:00:00	18.26	18.3	17.95	18	173000
5239	2022-05-13T00:00:00	18.01	18.3	18	18.25	205500
5240	2022-05-16T00:00:00	18.01	18.25	17.8	17.91	42500
5241	2022-05-17T00:00:00	18	18.3	18	18	19500
5242	2022-05-18T00:00:00	18.24	18.67	18.24	18.66	38000
5243	2022-05-19T00:00:00	18.25	18.8	18.25	18.78	25000
5244	2022-05-20T00:00:00	18.5	19.02	18.5	18.88	59500
5245	2022-05-23T00:00:00	18.23	18.79	18.23	18.75	34000
5246	2022-05-24T00:00:00	18.5	18.61	18.5	18.51	24000
5247	2022-05-25T00:00:00	18.51	18.51	18	18.45	75000
5248	2022-05-26T00:00:00	18.06	18.5	18	18.47	86000
5249	2022-05-27T00:00:00	18.89	19	18.6	18.75	341000
5250	2022-05-30T00:00:00	18.75	19	18.5	18.98	9000
5251	2022-05-31T00:00:00	18.4	18.75	18.4	18.41	23000
5252	2022-06-01T00:00:00	18.5	18.5	18.2	18.42	15500
5253	2022-06-02T00:00:00	18.12	18.24	18	18.24	106000
5254	2022-06-03T00:00:00	17.8	17.8	17.02	17.28	144000
5255	2022-06-06T00:00:00	17.07	17.5	17.07	17.44	11000
5256	2022-06-07T00:00:00	17.5	17.59	17.13	17.13	527000
5257	2022-06-08T00:00:00	17.43	17.52	17.13	17.5	555000
5258	2022-06-09T00:00:00	17.78	17.89	17.5	17.53	89500
5259	2022-06-10T00:00:00	17.2	17.7	17.15	17.7	37500
5260	2022-06-13T00:00:00	17.5	17.5	17	17.02	57000
5261	2022-06-14T00:00:00	17	17.39	17	17.38	86000
5262	2022-06-15T00:00:00	17.32	17.5	17.3	17.49	28500
5263	2022-06-16T00:00:00	17.32	17.99	17.31	17.92	68500
5264	2022-06-17T00:00:00	17.8	18	17.5	17.99	120500
5265	2022-06-20T00:00:00	18	18	17.55	17.81	219000
5266	2022-06-21T00:00:00	17.85	17.86	17.5	17.64	343000
5267	2022-06-22T00:00:00	17.7	17.98	17.7	17.97	138500
5268	2022-06-23T00:00:00	17.98	18.1	17.82	17.98	157000
5269	2022-06-24T00:00:00	17.63	17.98	17.1	17.45	52000
5270	2022-06-27T00:00:00	17.21	17.5	17.21	17.5	700000
5271	2022-06-28T00:00:00	17.2	17.4	17.03	17.33	57500
5272	2022-06-29T00:00:00	17.16	17.33	16.8	16.99	232000
5273	2022-06-30T00:00:00	17.17	17.5	17.05	17.43	75500
5274	2022-07-01T00:00:00	17.09	17.39	17.09	17.25	8000
5275	2022-07-04T00:00:00	16.96	17.24	16.96	17.16	3000
5276	2022-07-05T00:00:00	16.9	17.09	16.85	16.88	17500
5277	2022-07-06T00:00:00	17.16	17.17	17	17	10500
5278	2022-07-07T00:00:00	17.29	17.34	17.05	17.2	6000
5279	2022-07-13T00:00:00	17.24	17.95	16.9	17.47	12500
5280	2022-07-14T00:00:00	17.5	17.65	17.26	17.65	13000
5281	2022-07-15T00:00:00	17.7	17.95	17.45	17.7	10500
5282	2022-07-18T00:00:00	17.25	17.6	17.25	17.6	3000
5283	2022-07-19T00:00:00	17.26	17.4	16.76	17.4	50500
5284	2022-07-20T00:00:00	17.4	17.4	16.86	17.39	2000
5285	2022-07-21T00:00:00	17.28	17.28	16.96	17.08	1500
5286	2022-07-22T00:00:00	16.8	17.24	16.75	17	12000
5287	2022-07-25T00:00:00	17	17	17	17	1000
5288	2022-07-26T00:00:00	16.63	16.9	16.62	16.7	120000
5289	2022-07-27T00:00:00	16.9	16.9	16.61	16.7	68000
5290	2022-07-28T00:00:00	16.55	16.8	16.5	16.55	130500
5291	2022-07-29T00:00:00	16.6	16.6	16.58	16.6	4000
5292	2022-08-01T00:00:00	16.61	16.79	16.61	16.79	6000
5293	2022-08-02T00:00:00	16.51	16.93	16.5	16.54	23000
5294	2022-08-03T00:00:00	16.55	17.25	16.4	17.21	85500
5295	2022-08-04T00:00:00	16.85	17	16.75	16.9	69000
5296	2022-08-05T00:00:00	17.01	17.3	16.9	17.25	29500
5297	2022-08-10T00:00:00	17.43	17.5	17.36	17.5	64000
5298	2022-08-11T00:00:00	17.5	17.55	17.35	17.49	10000
5299	2022-08-12T00:00:00	17.59	18	17.5	17.73	68000
5300	2022-08-15T00:00:00	17.75	18.67	17.75	18.52	760500
5301	2022-08-16T00:00:00	18.53	18.53	18.05	18.19	74500
5302	2022-08-17T00:00:00	18.35	19.55	18.05	19.04	2054000
5303	2022-08-18T00:00:00	19	19.05	18.88	18.99	432000
5304	2022-08-19T00:00:00	19	19.2	19	19.01	128000
5305	2022-08-22T00:00:00	18.99	19.24	18.9	18.99	196500
5306	2022-08-23T00:00:00	19.25	19.35	19.05	19.25	398500
5307	2022-08-24T00:00:00	19.25	19.25	19	19.25	2520500
5308	2022-08-25T00:00:00	19.25	19.25	18.5	18.54	2979500
5309	2022-08-26T00:00:00	19	19	18.25	18.37	1866500
5310	2022-08-29T00:00:00	18.01	18.98	18.01	18.8	22000
5311	2022-08-30T00:00:00	18.8	18.9	18	18.18	175000
5312	2022-08-31T00:00:00	18.25	18.36	18.1	18.17	94500
5313	2022-09-01T00:00:00	18.68	18.99	18.31	18.62	43000
5314	2022-09-02T00:00:00	18.5	18.8	18.35	18.7	952000
5315	2022-09-05T00:00:00	18.57	18.6	18.5	18.5	35500
5316	2022-09-06T00:00:00	18.6	18.85	18.31	18.79	34000
5317	2022-09-07T00:00:00	18.9	18.97	18.6	18.72	36000
5318	2022-09-08T00:00:00	18.94	18.99	18.5	18.78	36000
5319	2022-09-09T00:00:00	18.95	18.95	18.51	18.7	250500
5320	2022-09-12T00:00:00	18.51	18.64	18.33	18.64	4500
5321	2022-09-13T00:00:00	18.34	18.62	18.25	18.41	611000
5322	2022-09-14T00:00:00	18.41	18.41	18.17	18.22	12500
5323	2022-09-15T00:00:00	18.4	18.5	18.02	18.06	73500
5324	2022-09-16T00:00:00	18.1	18.35	18.02	18.25	4500
5325	2022-09-19T00:00:00	18.29	18.32	18	18.01	14500
5326	2022-09-20T00:00:00	18.05	18.05	17.8	17.83	19000
5327	2022-09-21T00:00:00	17.81	17.85	17.78	17.82	6500
5328	2022-09-22T00:00:00	17.75	18.5	17.6	18.25	40500
5329	2022-09-23T00:00:00	18.01	18.01	18	18	5500
5330	2022-09-26T00:00:00	18	18.01	17.9	17.94	31500
5331	2022-09-27T00:00:00	18	18.21	17.95	18.07	13500
5332	2022-09-28T00:00:00	18	18.15	17.85	18.1	195500
5333	2022-09-29T00:00:00	17.9	18	17.73	18	8500
5334	2022-09-30T00:00:00	17.54	18.1	17.53	18.07	22500
5335	2022-10-03T00:00:00	17.79	17.98	17.59	17.67	39500
5336	2022-10-04T00:00:00	17.6	17.96	17.26	17.57	26500
5337	2022-10-05T00:00:00	17.52	17.7	17.52	17.61	6000
5338	2022-10-06T00:00:00	17.89	17.89	17.64	17.73	6000
5339	2022-10-07T00:00:00	17.55	17.8	17.55	17.8	24000
5340	2022-10-10T00:00:00	17.63	17.64	17.53	17.58	14000
5341	2022-10-11T00:00:00	17.58	17.86	17.51	17.86	10000
5342	2022-10-12T00:00:00	17.98	18	17.98	18	27500
5343	2022-10-13T00:00:00	17.56	17.61	17.5	17.53	140000
5344	2022-10-14T00:00:00	17.75	17.75	17.52	17.54	14500
5345	2022-10-17T00:00:00	17.6	17.83	17.6	17.64	11000
5346	2022-10-18T00:00:00	17.76	18.7	17.75	18.25	212000
5347	2022-10-19T00:00:00	18.39	18.75	18.3	18.56	427000
5348	2022-10-20T00:00:00	18.6	19.2	18.55	18.8	78500
5349	2022-10-21T00:00:00	18.9	19.49	18.51	18.86	27000
5350	2022-10-24T00:00:00	18.51	18.81	18.5	18.7	21500
5351	2022-10-25T00:00:00	19.14	19.5	19.05	19.23	183500
5352	2022-10-26T00:00:00	18.9	18.96	18.5	18.75	50500
5353	2022-10-27T00:00:00	19.44	19.49	18.7	18.8	17500
5354	2022-10-28T00:00:00	18.95	19.1	18.8	19.01	44500
5355	2022-10-31T00:00:00	18.62	19	18.5	19	74000
5356	2022-11-01T00:00:00	19.46	19.49	18.98	19	190500
5357	2022-11-02T00:00:00	19.18	19.4	19	19.3	413000
5358	2022-11-03T00:00:00	19.39	19.39	19	19.15	23500
5359	2022-11-04T00:00:00	19	19.39	19	19.2	177000
5360	2022-11-07T00:00:00	19.2	19.45	19.2	19.44	8500
5361	2022-11-08T00:00:00	19.5	20.44	19.5	20.02	474000
5362	2022-11-10T00:00:00	20.2	21	20.2	20.83	1238500
5363	2022-11-11T00:00:00	21	21.2	20.63	20.7	1692500