_id	Date	Open	High	Low	Close	Volume
1	2005-08-10T00:00:00	11	11	11	11	3000
2	2005-08-11T00:00:00	11	10.75	10.75	10.75	1500
3	2005-08-12T00:00:00	10.75	10.25	10.25	10.25	500
4	2005-08-19T00:00:00	10.25	9.95	9.95	9.95	500
5	2005-09-06T00:00:00	9.95	9.9	9.9	9.9	0
6	2005-09-07T00:00:00	9.9	9.8	9.8	9.8	0
7	2005-09-12T00:00:00	9.8	10.8	10.75	10.8	4000
8	2005-09-13T00:00:00	10.8	9.8	9.8	9.8	500
9	2005-09-21T00:00:00	9.8	9.5	9.5	9.5	0
10	2005-10-03T00:00:00	9.5	9.3	9.3	9.3	0
11	2005-10-05T00:00:00	9.3	9	9	9	0
12	2005-11-08T00:00:00	9	9	9	9	40000
13	2005-11-16T00:00:00	9	8	8	8	500
14	2005-11-18T00:00:00	8	8	8	8	500
15	2005-11-30T00:00:00	8	7.05	7	7.05	1000
16	2005-12-02T00:00:00	7.05	8.05	8.05	8.05	5000
17	2005-12-05T00:00:00	8.05	8.1	8.05	8.1	1500
18	2005-12-06T00:00:00	8.1	8.95	8.05	8.05	1500
19	2005-12-07T00:00:00	8.05	8.1	8.1	8.1	0
20	2005-12-08T00:00:00	8.1	9	9	9	500
21	2005-12-09T00:00:00	9	9	9	9	1500
22	2005-12-12T00:00:00	9	9.05	9	9	3500
23	2005-12-13T00:00:00	9	9	9	9	2000
24	2005-12-14T00:00:00	9	9	9	9	1000
25	2005-12-15T00:00:00	9	9.45	8.1	9.45	1500
26	2005-12-16T00:00:00	9.45	9	9	9	2000
27	2005-12-19T00:00:00	9	9.5	8.15	9.35	2500
28	2005-12-20T00:00:00	9.35	9.35	9.35	9.35	500
29	2005-12-23T00:00:00	9.35	9.95	9	9	3000
30	2005-12-26T00:00:00	9	9	9	9	1500
31	2005-12-28T00:00:00	9	10	10	10	1000
32	2005-12-29T00:00:00	10	9.4	9.05	9.4	1500
33	2005-12-30T00:00:00	9.4	9	9	9	500
34	2006-01-02T00:00:00	9	10	9.75	9.75	1000
35	2006-01-19T00:00:00	9.75	8.8	8.8	8.8	2000
36	2006-01-20T00:00:00	8.8	9.5	9.4	9.5	2500
37	2006-01-23T00:00:00	9.5	9.5	9.5	9.5	2000
38	2006-01-24T00:00:00	9.5	9	9	9	3500
39	2006-01-25T00:00:00	9	9.5	9.5	9.5	1000
40	2006-01-27T00:00:00	9.5	8.55	8.55	8.55	500
41	2006-03-03T00:00:00	8.55	7.55	7.55	7.55	2000
42	2006-03-20T00:00:00	7.55	7.55	7.55	7.55	500
43	2006-03-28T00:00:00	7.55	8.55	8.5	8.5	1000
44	2006-04-18T00:00:00	8.5	7.75	7.75	7.75	500
45	2006-04-19T00:00:00	7.75	7.5	7.5	7.5	0
46	2006-05-03T00:00:00	7.5	8	8	8	500
47	2006-05-05T00:00:00	8	8	8	8	500
48	2006-06-05T00:00:00	8	7	7	7	500
49	2006-06-23T00:00:00	7	8	8	8	500
50	2006-06-26T00:00:00	8	7	7	7	500
51	2006-07-13T00:00:00	7	8	6.5	6.5	6000
52	2006-07-19T00:00:00	6.5	6.05	6.05	6.05	500
53	2006-08-07T00:00:00	6.05	6.05	6.05	6.05	500
54	2006-08-08T00:00:00	6.05	6.1	6.1	6.1	0
55	2006-09-01T00:00:00	6.1	6.5	6.5	6.5	1500
56	2006-09-06T00:00:00	6.5	6.5	6.5	6.5	1500
57	2006-10-05T00:00:00	6.5	7	7	7	500
58	2006-10-06T00:00:00	7	8	8	8	1500
59	2006-10-09T00:00:00	8	9	9	9	500
60	2006-10-10T00:00:00	9	10	8.75	10	388000
61	2006-10-11T00:00:00	10	10.1	9.8	9.8	97000
62	2006-10-12T00:00:00	9.8	9.5	9	9	30500
63	2006-10-13T00:00:00	9	9	9	9	15000
64	2006-10-16T00:00:00	9	9.05	9	9	100000
65	2006-10-17T00:00:00	9	9	9	9	127000
66	2006-10-18T00:00:00	9	9	9	9	216000
67	2006-10-19T00:00:00	9	10	9	9.95	673000
68	2006-10-30T00:00:00	9.95	10.15	10.15	10.15	500
69	2006-10-31T00:00:00	10.15	10.15	9.5	9.75	30500
70	2006-11-02T00:00:00	9.75	9.75	9.75	9.75	1500
71	2006-11-03T00:00:00	9.75	9.95	9.75	9.75	16000
72	2006-11-06T00:00:00	9.75	10	9.55	9.55	27500
73	2006-11-07T00:00:00	9.55	9.85	9.8	9.8	2500
74	2006-11-13T00:00:00	9.8	10	9.65	9.8	87000
75	2006-11-14T00:00:00	9.8	9.8	9.8	9.8	5500
76	2006-11-15T00:00:00	9.8	10.5	9.05	9.5	151000
77	2006-11-17T00:00:00	9.5	9.8	9.05	9.7	8500
78	2006-11-20T00:00:00	9.7	9.8	9.5	9.5	15000
79	2006-11-21T00:00:00	9.5	9.8	9.8	9.8	500
80	2006-11-22T00:00:00	9.8	9.7	9.7	9.7	500
81	2006-11-23T00:00:00	9.7	9.85	9.8	9.85	45500
82	2006-11-27T00:00:00	9.85	9.7	9.25	9.7	5500
83	2006-11-28T00:00:00	9.7	9.6	9.6	9.6	500
84	2006-12-01T00:00:00	9.6	9.1	9	9.1	4000
85	2006-12-04T00:00:00	9.1	9.65	9	9	5000
86	2006-12-05T00:00:00	9	9.6	9.25	9.6	53500
87	2006-12-06T00:00:00	9.6	9.7	9.7	9.7	500
88	2006-12-07T00:00:00	9.7	9.7	9.7	9.7	500
89	2006-12-08T00:00:00	9.7	10.7	9.8	9.9	164000
90	2006-12-11T00:00:00	9.9	9.8	9.35	9.8	7000
91	2006-12-12T00:00:00	9.8	9.9	9.75	9.85	32000
92	2006-12-13T00:00:00	9.85	9.75	9.25	9.3	8500
93	2006-12-14T00:00:00	9.3	9.75	9.6	9.6	1500
94	2006-12-18T00:00:00	9.6	9.5	9.25	9.25	14000
95	2006-12-21T00:00:00	9.25	9.05	8.95	8.95	3000
96	2006-12-27T00:00:00	8.95	9.75	9.25	9.25	8500
97	2006-12-28T00:00:00	9.25	9.05	8.95	9	19500
98	2006-12-29T00:00:00	9	9.05	9	9	6500
99	2007-01-08T00:00:00	9	9	9	9	500
100	2007-01-09T00:00:00	9	8.55	8.55	8.55	30000
101	2007-01-11T00:00:00	8.55	8.5	8	8.5	50500
102	2007-01-12T00:00:00	8.5	8.5	8.05	8.5	30000
103	2007-01-15T00:00:00	8.5	8.45	8.1	8.1	1000
104	2007-01-19T00:00:00	8.1	9	8.9	8.95	7500
105	2007-01-22T00:00:00	8.95	9.35	8.95	9	64500
106	2007-01-24T00:00:00	9	9	8.95	8.95	6000
107	2007-01-25T00:00:00	8.95	8.95	8.95	8.95	500
108	2007-01-31T00:00:00	8.95	9	9	9	2500
109	2007-02-01T00:00:00	9	9.15	9	9.1	8500
110	2007-02-02T00:00:00	9.1	9.1	9.1	9.1	3000
111	2007-02-06T00:00:00	9.1	10	9.1	9.75	102000
112	2007-02-07T00:00:00	9.75	10	9.4	9.5	48500
113	2007-02-08T00:00:00	9.5	9.5	9.5	9.5	500
114	2007-02-12T00:00:00	9.5	10	9.75	9.95	216500
115	2007-02-13T00:00:00	9.95	10	9.5	9.9	14500
116	2007-02-14T00:00:00	9.9	10.9	10	10.5	973500
117	2007-02-15T00:00:00	10.5	10.75	10.2	10.75	5500
118	2007-02-16T00:00:00	10.75	11.75	10.65	11.75	937500
119	2007-02-19T00:00:00	11.75	12.75	12.5	12.75	671500
120	2007-02-20T00:00:00	12.75	13.75	13.2	13.5	854500
121	2007-02-21T00:00:00	13.5	13.6	12.5	13	152500
122	2007-02-22T00:00:00	13	13.5	13.05	13.4	160500
123	2007-02-23T00:00:00	13.4	14.4	13.6	14.3	547500
124	2007-02-26T00:00:00	14.3	14	13.35	13.5	42500
125	2007-02-27T00:00:00	13.5	13	12.8	12.95	11500
126	2007-02-28T00:00:00	12.95	12.9	12	12.75	55500
127	2007-03-01T00:00:00	12.75	12.95	12	12.2	1595000
128	2007-03-02T00:00:00	12.2	13.05	12.1	12.6	248500
129	2007-03-05T00:00:00	12.6	13.6	12.85	13.15	344500
130	2007-03-06T00:00:00	13.15	13.65	13.15	13.3	111000
131	2007-03-07T00:00:00	13.3	14.3	13.25	14.1	585000
132	2007-03-08T00:00:00	14.1	15.1	14	15.1	566500
133	2007-03-09T00:00:00	15.1	16	14.2	15	493500
134	2007-03-12T00:00:00	15	16	15.4	16	424500
135	2007-03-13T00:00:00	16	17	15.75	16.4	585500
136	2007-03-14T00:00:00	16.4	17.4	16.2	17.4	488500
137	2007-03-15T00:00:00	17.4	18.3	16.8	18	492000
138	2007-03-16T00:00:00	18	18.65	17.55	18	514000
139	2007-03-19T00:00:00	18	18	17	17	561500
140	2007-03-20T00:00:00	17	16.5	16	16	163500
141	2007-03-21T00:00:00	16	16.4	15.2	15.75	667000
142	2007-03-22T00:00:00	15.75	15.9	14.85	15.8	643000
143	2007-03-26T00:00:00	15.8	15.5	15	15.1	53500
144	2007-03-27T00:00:00	15.1	15.2	14.65	15.1	38500
145	2007-03-28T00:00:00	15.1	15.55	14.7	14.9	659500
146	2007-03-29T00:00:00	14.9	14.65	14.2	14.25	32500
147	2007-03-30T00:00:00	14.25	15.25	14.15	15.25	825000
148	2007-04-02T00:00:00	15.25	16.25	15.6	16.25	729000
149	2007-04-03T00:00:00	16.25	17.25	16.35	17.1	451000
150	2007-04-04T00:00:00	17.1	17.45	16.5	16.5	76000
151	2007-04-05T00:00:00	16.5	17.45	16.5	17.2	571500
152	2007-04-06T00:00:00	17.2	17.6	16.9	16.9	51500
153	2007-04-09T00:00:00	16.9	17.1	16.3	16.65	40500
154	2007-04-10T00:00:00	16.65	17.5	17	17.35	160500
155	2007-04-11T00:00:00	17.35	17.2	16.8	17	77500
156	2007-04-12T00:00:00	17	17.25	16.4	17	28000
157	2007-04-13T00:00:00	17	17.85	16.6	17.5	264500
158	2007-04-16T00:00:00	17.5	17.6	17	17.25	295500
159	2007-04-17T00:00:00	17.25	17.15	16.85	16.9	128000
160	2007-04-18T00:00:00	16.9	17.1	16.7	16.9	45000
161	2007-04-19T00:00:00	16.9	17.45	16.8	16.8	62000
162	2007-04-20T00:00:00	16.8	17	16.5	16.5	36000
163	2007-04-23T00:00:00	16.5	17.5	16.95	17.1	551000
164	2007-04-24T00:00:00	17.1	17.45	17	17	352500
165	2007-04-25T00:00:00	17	18	17.05	18	1069500
166	2007-04-26T00:00:00	18	18.45	17.7	18.05	212500
167	2007-04-27T00:00:00	18.05	18.5	18	18.15	120000
168	2007-04-30T00:00:00	18.15	18.75	17.9	18.4	110000
169	2007-05-02T00:00:00	18.4	18.05	17.5	17.8	181000
170	2007-05-03T00:00:00	17.8	18.3	17.8	18.3	357000
171	2007-05-04T00:00:00	18.3	19.3	18.3	19.3	1079500
172	2007-05-07T00:00:00	19.3	20.3	18.5	20.3	1399000
173	2007-05-08T00:00:00	20.3	21.3	20	21.3	815500
174	2007-05-09T00:00:00	21.3	22.35	22.35	22.35	1271000
175	2007-05-10T00:00:00	22.35	23.45	21.6	22.6	1372500
176	2007-05-11T00:00:00	22.6	23.7	21.6	23.65	602500
177	2007-05-14T00:00:00	23.65	24.8	22.5	23.75	364500
178	2007-05-15T00:00:00	23.75	24.9	23.25	24.65	1055500
179	2007-05-16T00:00:00	24.65	25.5	24	24.7	155500
180	2007-05-17T00:00:00	24.7	25.45	24.4	24.65	208000
181	2007-05-18T00:00:00	24.65	25.1	24.35	25.1	110500
182	2007-05-21T00:00:00	25.1	26.35	25.1	25.15	144000
183	2007-05-22T00:00:00	25.15	25.5	25	25	43000
184	2007-05-23T00:00:00	25	26.25	23.75	26.1	817000
185	2007-05-24T00:00:00	26.1	27.4	26	27.15	223500
186	2007-05-25T00:00:00	27.15	28.5	25.85	28.4	1299000
187	2007-05-28T00:00:00	28.4	29.5	27.25	28.55	3644500
188	2007-05-29T00:00:00	28.55	29.25	28	28.1	163000
189	2007-05-30T00:00:00	28.1	29.05	27.85	28.75	346500
190	2007-05-31T00:00:00	28.75	30.15	28.85	30.15	977500
191	2007-06-01T00:00:00	30.15	31.65	30	31	1869500
192	2007-06-04T00:00:00	31	32.55	31.1	31.85	558500
193	2007-06-05T00:00:00	31.85	33	31.1	32	435000
194	2007-06-06T00:00:00	32	33.2	31.2	32	3956000
195	2007-06-07T00:00:00	32	33.6	30.9	33.6	1166500
196	2007-06-08T00:00:00	33.6	35.25	33.25	35.25	383500
197	2007-06-11T00:00:00	35.25	37	36.5	36.95	1544000
198	2007-06-12T00:00:00	36.95	38.75	36.8	38.75	1414000
199	2007-06-13T00:00:00	38.75	40.5	39	40.2	206500
200	2007-06-14T00:00:00	40.2	41.5	38.5	40	272000
201	2007-06-15T00:00:00	40	40.1	38.55	40	1001500
202	2007-06-18T00:00:00	40	40	39.1	39.9	92000
203	2007-06-19T00:00:00	39.9	41.85	38.25	41.85	3730500
204	2007-06-20T00:00:00	41.85	43.5	40.15	41.9	2139000
205	2007-06-21T00:00:00	41.9	42.6	41.15	41.3	79000
206	2007-06-22T00:00:00	41.3	42.1	39.25	39.25	281500
207	2007-06-25T00:00:00	39.25	41.2	37.8	41.1	849000
208	2007-06-26T00:00:00	41.1	43.15	42	43.15	542000
209	2007-06-27T00:00:00	43.15	45.3	45.3	45.3	88000
210	2007-06-28T00:00:00	45.3	47.55	47.55	47.55	166500
211	2007-06-29T00:00:00	47.55	49.9	49.9	49.9	37000
212	2007-07-02T00:00:00	49.9	52.35	52.35	52.35	52500
213	2007-07-03T00:00:00	52.35	54.95	50	54.5	451500
214	2007-07-04T00:00:00	54.5	57.2	55.9	57.2	134000
215	2007-07-05T00:00:00	57.2	60.05	59	59	541000
216	2007-07-06T00:00:00	59	60.05	56.05	56.8	209500
217	2007-07-09T00:00:00	56.8	56.9	54	54	46500
218	2007-07-10T00:00:00	54	51.5	51.3	51.3	43000
219	2007-07-11T00:00:00	51.3	53.85	48.75	53.85	797500
220	2007-07-12T00:00:00	53.85	56.4	53.5	55.55	194000
221	2007-07-13T00:00:00	55.55	57	52.8	52.8	143500
222	2007-07-16T00:00:00	52.8	52	50.2	50.2	395000
223	2007-07-17T00:00:00	50.2	52	48	50.75	224500
224	2007-07-18T00:00:00	50.75	50.4	48.25	48.25	91000
225	2007-07-19T00:00:00	48.25	45.85	45.85	45.85	45500
226	2007-07-20T00:00:00	45.85	43.6	43.6	43.6	1000
227	2007-07-23T00:00:00	43.6	43.45	41.45	41.6	199000
228	2007-07-24T00:00:00	41.6	43.65	40	43.65	580500
229	2007-07-25T00:00:00	43.65	45.8	43.05	45	469500
230	2007-07-26T00:00:00	45	47	44.5	45.5	41500
231	2007-07-27T00:00:00	45.5	47.75	43.25	46	706000
232	2007-07-30T00:00:00	46	48.3	43.7	47	1756500
233	2007-07-31T00:00:00	47	48	46.5	48	47000
234	2007-08-01T00:00:00	48	47.95	45.6	46.6	59500
235	2007-08-02T00:00:00	46.6	48.9	47	48.9	531000
236	2007-08-03T00:00:00	48.9	51.3	47.4	51.3	267500
237	2007-08-06T00:00:00	51.3	52.85	48.9	48.9	110000
238	2007-08-07T00:00:00	48.9	50.75	47.5	50	83000
239	2007-08-08T00:00:00	50	51.45	49	49.75	42500
240	2007-08-09T00:00:00	49.75	47.3	47.3	47.3	500
241	2007-08-10T00:00:00	47.3	49	44.95	48	61500
242	2007-08-13T00:00:00	48	47.45	45.6	45.6	16000
243	2007-08-15T00:00:00	45.6	47.8	43.5	47	182000
244	2007-08-16T00:00:00	47	47	44.65	47	90500
245	2007-08-17T00:00:00	47	46.75	44.65	46.75	172000
246	2007-08-20T00:00:00	46.75	45.75	44.45	44.45	75500
247	2007-08-21T00:00:00	44.45	44.4	42.25	42.25	503000
248	2007-08-22T00:00:00	42.25	43	40.15	43	143500
249	2007-08-23T00:00:00	43	43.75	42	43	415000
250	2007-08-24T00:00:00	43	41.95	40.85	41.95	23500
251	2007-08-27T00:00:00	41.95	41	39.9	39.9	19000
252	2007-08-28T00:00:00	39.9	38	37.95	37.95	62500
253	2007-08-29T00:00:00	37.95	39.8	36.1	39.8	54500
254	2007-08-30T00:00:00	39.8	41.75	38.3	41.75	55500
255	2007-08-31T00:00:00	41.75	41	40.05	41	3500
256	2007-09-03T00:00:00	41	40.45	40	40	500
257	2007-09-04T00:00:00	40	42	40.85	41.75	49500
258	2007-09-05T00:00:00	41.75	41.95	41.5	41.9	3000
259	2007-09-06T00:00:00	41.9	40.3	40	40	11000
260	2007-09-07T00:00:00	40	38.5	38	38	5000
261	2007-09-10T00:00:00	38	39.7	36.1	37	78500
262	2007-09-11T00:00:00	37	38.5	37.75	37.75	19000
263	2007-09-12T00:00:00	37.75	39.6	37.4	39.6	37000
264	2007-09-13T00:00:00	39.6	40	38.7	40	2500
265	2007-09-14T00:00:00	40	42	39.75	40.25	161000
266	2007-09-17T00:00:00	40.25	42.25	40.1	40.2	35500
267	2007-09-18T00:00:00	40.2	40.9	38.65	40.9	2500
268	2007-09-19T00:00:00	40.9	41.6	39.05	41	23500
269	2007-09-20T00:00:00	41	43.05	40.95	43.05	260000
270	2007-09-21T00:00:00	43.05	43.7	42.5	43.5	26000
271	2007-09-24T00:00:00	43.5	45.65	42.05	45.65	145000
272	2007-09-25T00:00:00	45.65	46.45	45	45.9	22000
273	2007-09-26T00:00:00	45.9	47.5	45	45.2	70000
274	2007-09-27T00:00:00	45.2	47.45	45.2	46.05	35000
275	2007-09-28T00:00:00	46.05	48.35	46.1	48.3	40000
276	2007-10-01T00:00:00	48.3	49.9	48.75	48.75	31500
277	2007-10-02T00:00:00	48.75	48	47	48	3500
278	2007-10-03T00:00:00	48	49	45.6	49	53000
279	2007-10-04T00:00:00	49	49	47	49	25500
280	2007-10-05T00:00:00	49	51.45	46.6	51.45	112500
281	2007-10-08T00:00:00	51.45	54	49.55	53.5	245000
282	2007-10-09T00:00:00	53.5	55	51	54.95	123000
283	2007-10-11T00:00:00	54.95	55	52.25	52.25	167000
284	2007-10-17T00:00:00	52.25	53.5	49.65	49.65	1385000
285	2007-10-18T00:00:00	49.65	50.4	47.2	47.2	84500
286	2007-10-19T00:00:00	47.2	49.55	44.85	49.55	220000
287	2007-10-22T00:00:00	49.55	52	49.7	51.3	209500
288	2007-10-23T00:00:00	51.3	52	48.75	49.3	76000
289	2007-10-24T00:00:00	49.3	50.5	47.8	50	122000
290	2007-10-25T00:00:00	50	51.5	47.5	49.5	242000
291	2007-10-26T00:00:00	49.5	51.5	48	51.5	128500
292	2007-10-29T00:00:00	51.5	52.5	50	52	593000
293	2007-10-30T00:00:00	52	52	49.7	52	339000
294	2007-10-31T00:00:00	52	52	50.35	52	69500
295	2007-11-01T00:00:00	52	51.05	49.75	50.9	17000
296	2007-11-02T00:00:00	50.9	49.2	48.4	49.2	6500
297	2007-11-05T00:00:00	49.2	50	46.75	46.75	15500
298	2007-11-06T00:00:00	46.75	46	44.45	45.9	17500
299	2007-11-07T00:00:00	45.9	45.5	44.1	45	11500
300	2007-11-08T00:00:00	45	45.9	44.05	45.75	4000
301	2007-11-12T00:00:00	45.75	47.25	46.45	46.5	13500
302	2007-11-13T00:00:00	46.5	47.4	45.1	47.4	8000
303	2007-11-14T00:00:00	47.4	46.9	45.05	45.05	343000
304	2007-11-15T00:00:00	45.05	44.45	43.75	44.45	3000
305	2007-11-16T00:00:00	44.45	45	43	44.5	55500
306	2007-11-19T00:00:00	44.5	44	42.4	43.05	14500
307	2007-11-20T00:00:00	43.05	45.2	41.9	45.2	30000
308	2007-11-21T00:00:00	45.2	47.45	45	47.45	92500
309	2007-11-22T00:00:00	47.45	49.8	48	49.5	55000
310	2007-11-23T00:00:00	49.5	51.4	48.5	51.4	82000
311	2007-11-26T00:00:00	51.4	52.5	49.4	52.5	47500
312	2007-11-27T00:00:00	52.5	53	52	52.65	52000
313	2007-11-28T00:00:00	52.65	52.5	50.05	52.25	791500
314	2007-11-29T00:00:00	52.25	53.35	51	52.4	199000
315	2007-11-30T00:00:00	52.4	52.75	50.5	51.9	363000
316	2007-12-03T00:00:00	51.9	51.45	50.25	50.25	7500
317	2007-12-04T00:00:00	50.25	50.95	47.85	48	232000
318	2007-12-05T00:00:00	48	49.6	47.7	49	162000
319	2007-12-06T00:00:00	49	50	47	48	84000
320	2007-12-07T00:00:00	48	49	48	49	17000
321	2007-12-10T00:00:00	49	49	47	49	24500
322	2007-12-11T00:00:00	49	49	47.5	49	185500
323	2007-12-12T00:00:00	49	48.65	47	48.65	18000
324	2007-12-13T00:00:00	48.65	51.05	48	51	324000
325	2007-12-14T00:00:00	51	53.4	51.1	52.5	431000
326	2007-12-17T00:00:00	52.5	55.1	52.5	54	678000
327	2007-12-18T00:00:00	54	56.7	53.1	55.75	376000
328	2007-12-19T00:00:00	55.75	58	55.1	58	174500
329	2007-12-24T00:00:00	58	60.9	58.05	60.9	212000
330	2007-12-26T00:00:00	60.9	63.9	61.75	63.9	184500
331	2007-12-27T00:00:00	63.9	67.05	64	66.7	173000
332	2007-12-31T00:00:00	66.7	63.4	63.4	63.4	0
333	2008-01-01T00:00:00	63.4	60.25	60.25	60.25	64500
334	2008-01-02T00:00:00	60.25	59.8	57.25	57.25	78500
335	2008-01-03T00:00:00	57.25	60.1	56.2	60.1	151500
336	2008-01-04T00:00:00	60.1	61.2	57.1	59.45	160500
337	2008-01-07T00:00:00	59.45	58.2	56.5	58	24000
338	2008-01-08T00:00:00	58	58.35	56.5	58.35	29000
339	2008-01-09T00:00:00	58.35	57.7	55.45	57.7	86500
340	2008-01-10T00:00:00	57.7	57.6	54.85	54.85	80500
341	2008-01-11T00:00:00	54.85	55.95	52.15	55	391500
342	2008-01-14T00:00:00	55	56.1	52.6	54.95	79500
343	2008-01-15T00:00:00	54.95	54.9	53.6	54.5	20000
344	2008-01-16T00:00:00	54.5	55.8	51.8	51.8	27500
345	2008-01-17T00:00:00	51.8	51.95	49.25	49.25	304500
346	2008-01-18T00:00:00	49.25	49.9	46.8	48.5	445500
347	2008-01-21T00:00:00	48.5	50.5	46.1	46.9	389000
348	2008-01-22T00:00:00	46.9	46.25	44.6	45.9	401500
349	2008-01-23T00:00:00	45.9	46.95	45.5	46.45	53500
350	2008-01-24T00:00:00	46.45	48.05	44.15	44.15	138000
351	2008-01-25T00:00:00	44.15	46.35	43	46.35	1180500
352	2008-01-28T00:00:00	46.35	48.65	48.65	48.65	517500
353	2008-01-29T00:00:00	48.65	51.05	51.05	51.05	205500
354	2008-01-30T00:00:00	51.05	53.6	53.6	53.6	723500
355	2008-01-31T00:00:00	53.6	56.25	56.25	56.25	304500
356	2008-02-01T00:00:00	56.25	59.05	59.05	59.05	59500
357	2008-02-04T00:00:00	59.05	62	58	62	1171000
358	2008-02-06T00:00:00	62	65.1	62.2	65.1	812000
359	2008-02-07T00:00:00	65.1	68.35	61.85	66.5	3076500
360	2008-02-08T00:00:00	66.5	69.8	66	69.8	1623000
361	2008-02-11T00:00:00	69.8	73	67.3	72.4	1092000
362	2008-02-12T00:00:00	72.4	74.55	70.75	74	589000
363	2008-02-13T00:00:00	74	74.5	71.1	71.85	115000
364	2008-02-14T00:00:00	71.85	73	68.3	68.3	139500
365	2008-02-15T00:00:00	68.3	69.6	67.1	68.75	103000
366	2008-02-19T00:00:00	68.75	72	69.5	70	175000
367	2008-02-20T00:00:00	70	70	68	70	35500
368	2008-02-21T00:00:00	70	70	68.3	69.95	89500
369	2008-02-22T00:00:00	69.95	71	68.5	70.75	89000
370	2008-02-25T00:00:00	70.75	71	68	70.7	50000
371	2008-02-26T00:00:00	70.7	70.5	67.2	70	115000
372	2008-02-27T00:00:00	70	71.4	67	68.9	138000
373	2008-02-28T00:00:00	68.9	68.2	66	67.1	1665500
374	2008-02-29T00:00:00	67.1	67.1	65.55	66.9	75500
375	2008-03-03T00:00:00	66.9	66.9	66.4	66.9	2000
376	2008-03-04T00:00:00	66.9	66.95	65.5	66.95	19000
377	2008-03-05T00:00:00	66.95	70.25	65.05	69.75	314500
378	2008-03-06T00:00:00	69.75	70.75	66.3	66.4	140000
379	2008-03-07T00:00:00	66.4	69.5	63.1	69.5	103000
380	2008-03-10T00:00:00	69.5	68.5	66.4	68.5	87500
381	2008-03-11T00:00:00	68.5	67.4	65.1	67.4	64000
382	2008-03-12T00:00:00	67.4	68.5	65	67.95	1190500
383	2008-03-13T00:00:00	67.95	68	64.6	67	142000
384	2008-03-14T00:00:00	67	66.2	64.65	65.9	61500
385	2008-03-17T00:00:00	65.9	65.95	62.65	62.65	1650000
386	2008-03-18T00:00:00	62.65	65.75	60.5	65.1	2624000
387	2008-03-19T00:00:00	65.1	68.35	65	68.35	2771500
388	2008-03-20T00:00:00	68.35	71.75	68.3	71.15	825000
389	2008-03-24T00:00:00	71.15	72.2	68.9	71.95	255000
390	2008-03-25T00:00:00	71.95	70.5	68.4	68.4	419500
391	2008-03-26T00:00:00	68.4	68.7	65	67	593500
392	2008-03-27T00:00:00	67	69.9	65.25	69.9	1467500
393	2008-03-28T00:00:00	69.9	73.25	70	71	1690500
394	2008-03-31T00:00:00	71	71	68.7	71	167000
395	2008-04-01T00:00:00	71	71	69	71	208500
396	2008-04-02T00:00:00	71	71.9	69.8	71	65500
397	2008-04-03T00:00:00	71	74.55	69.75	74	1325000
398	2008-04-04T00:00:00	74	75.5	73	75	230000
399	2008-04-07T00:00:00	75	76	74	75.5	89500
400	2008-04-08T00:00:00	75.5	76.5	72.1	75.5	135500
401	2008-04-09T00:00:00	75.5	76	72.5	74	1109000
402	2008-04-10T00:00:00	74	76.4	70.3	76.4	520000
403	2008-04-11T00:00:00	76.4	77.5	75	76.9	163000
404	2008-04-14T00:00:00	76.9	80.7	75	80	408000
405	2008-04-15T00:00:00	80	84	79	81.5	252500
406	2008-04-16T00:00:00	81.5	82.9	80.9	82	886000
407	2008-04-17T00:00:00	82	85	80	82	309000
408	2008-04-18T00:00:00	82	82	79	82	107000
409	2008-04-21T00:00:00	82	81.9	80	81.9	44500
410	2008-04-22T00:00:00	81.9	81.85	78.1	81.75	68000
411	2008-04-23T00:00:00	81.75	80.3	77.7	77.7	329000
412	2008-04-24T00:00:00	77.7	77.9	73.85	73.85	440500
413	2008-04-25T00:00:00	73.85	76.7	70.2	75.25	227500
414	2008-04-28T00:00:00	75.25	76.9	74	76	195500
415	2008-04-29T00:00:00	76	77	72.2	72.2	385500
416	2008-04-30T00:00:00	72.2	72.38	68.59	72	108000
417	2008-05-02T00:00:00	72	71	68.4	68.4	58000
418	2008-05-05T00:00:00	68.4	67.75	64.98	67.75	327500
419	2008-05-06T00:00:00	67.75	71.1	64.37	71.1	142000
420	2008-05-07T00:00:00	71.1	70.5	68.25	70	59500
421	2008-05-08T00:00:00	70	70.6	68.75	70.3	109500
422	2008-05-09T00:00:00	70.3	70	67.5	70	33500
423	2008-05-12T00:00:00	70	69.85	67.5	69.85	35500
424	2008-05-13T00:00:00	69.85	71.12	68.05	70.66	106000
425	2008-05-14T00:00:00	70.66	70.49	69.15	70.49	31000
426	2008-05-15T00:00:00	70.49	70	68.86	69	32500
427	2008-05-16T00:00:00	69	69.84	67.46	69.84	1500
428	2008-05-19T00:00:00	69.84	69.3	67.71	69.3	15500
429	2008-05-20T00:00:00	69.3	69	66	69	35500
430	2008-05-21T00:00:00	69	70.85	66	70.85	169500
431	2008-05-22T00:00:00	70.85	69.9	67.31	69.8	62000
432	2008-05-23T00:00:00	69.8	66.31	66.31	66.31	500
433	2008-05-26T00:00:00	66.31	69.61	63	67.5	162500
434	2008-05-27T00:00:00	67.5	68	64.3	68	125500
435	2008-05-28T00:00:00	68	68.8	64.6	64.6	1080500
436	2008-05-29T00:00:00	64.6	65	61.37	65	99000
437	2008-05-30T00:00:00	65	64.85	61.75	64.85	120500
438	2008-06-02T00:00:00	64.85	64.49	62.25	64.49	58000
439	2008-06-03T00:00:00	64.49	64.25	62	64.25	233500
440	2008-06-04T00:00:00	64.25	67.46	65.5	67.46	101000
441	2008-06-05T00:00:00	67.46	68	65.75	67.8	129500
442	2008-06-06T00:00:00	67.8	68.25	65.05	68.25	1048000
443	2008-06-09T00:00:00	68.25	68	64.84	64.84	126500
444	2008-06-10T00:00:00	64.84	63	61.6	61.6	1061000
445	2008-06-11T00:00:00	61.6	62.39	60	62.01	131000
446	2008-06-12T00:00:00	62.01	63	61.06	61.16	32000
447	2008-06-13T00:00:00	61.16	64.21	59.56	63	135000
448	2008-06-16T00:00:00	63	63	60.25	62.9	101500
449	2008-06-17T00:00:00	62.9	63	59.76	63	198500
450	2008-06-18T00:00:00	63	62.5	60.1	62.5	42500
451	2008-06-19T00:00:00	62.5	60.5	59.38	60	772500
452	2008-06-20T00:00:00	60	60	57	57.5	27000
453	2008-06-23T00:00:00	57.5	54.7	54.7	54.7	3500
454	2008-06-24T00:00:00	54.7	59.8	55.66	56.7	121500
455	2008-06-25T00:00:00	56.7	60	56.14	58.5	356000
456	2008-06-26T00:00:00	58.5	61	57.92	58.99	107500
457	2008-06-27T00:00:00	58.99	58.9	58.41	58.9	144000
458	2008-07-02T00:00:00	58.9	58.9	58.9	58.9	500
459	2008-07-03T00:00:00	58.9	58.32	58.32	58.32	20000
460	2008-07-04T00:00:00	58.32	57.74	57.74	57.74	2000
461	2008-07-09T00:00:00	57.74	57.17	57.17	57.17	52500
462	2008-07-10T00:00:00	57.17	62.85	56.6	62.85	149000
463	2008-07-11T00:00:00	62.85	62.23	62.23	62.23	500
464	2008-07-15T00:00:00	62.23	59.12	59.12	59.12	3000
465	2008-07-16T00:00:00	59.12	56.17	56.17	56.17	3000
466	2008-07-18T00:00:00	56.17	53.37	53.37	53.37	2500
467	2008-07-21T00:00:00	53.37	56.03	50.71	54.5	380500
468	2008-07-22T00:00:00	54.5	55.9	52.05	55.9	61000
469	2008-07-23T00:00:00	55.9	57.49	54	57.49	590500
470	2008-07-24T00:00:00	57.49	59.43	56	59.43	53000
471	2008-07-25T00:00:00	59.43	59.49	57.26	59.49	48000
472	2008-07-28T00:00:00	59.49	56.55	56.52	56.52	53000
473	2008-07-29T00:00:00	56.52	56.74	53.7	56.74	17500
474	2008-07-30T00:00:00	56.74	59	55	59	85000
475	2008-07-31T00:00:00	59	57	56.1	56.1	37500
476	2008-08-01T00:00:00	56.1	53.3	53.3	53.3	9500
477	2008-08-04T00:00:00	53.3	50.8	50.64	50.65	10000
478	2008-08-05T00:00:00	50.65	50.5	48.12	50.5	54500
479	2008-08-06T00:00:00	50.5	47.98	47.98	47.98	2500
480	2008-08-07T00:00:00	47.98	49	45.59	46.75	39500
481	2008-08-08T00:00:00	46.75	47.89	44.45	47.89	25500
482	2008-08-11T00:00:00	47.89	50.21	47.5	50.21	221000
483	2008-08-12T00:00:00	50.21	48.99	47.7	48.99	20000
484	2008-08-13T00:00:00	48.99	48	46.55	48	9500
485	2008-08-15T00:00:00	48	49.8	45.95	49.8	34000
486	2008-08-18T00:00:00	49.8	51.9	48.05	51.8	35000
487	2008-08-19T00:00:00	51.8	51.7	50	51.7	58500
488	2008-08-20T00:00:00	51.7	49.2	49.12	49.12	4500
489	2008-08-21T00:00:00	49.12	50	46.67	48.7	110500
490	2008-08-22T00:00:00	48.7	48.5	46.27	46.27	29000
491	2008-08-25T00:00:00	46.27	44.05	43.96	43.96	499000
492	2008-08-26T00:00:00	43.96	41.85	41.8	41.8	18500
493	2008-08-27T00:00:00	41.8	39.71	39.71	39.71	35000
494	2008-08-28T00:00:00	39.71	39.71	39.71	39.71	1500
495	2008-08-29T00:00:00	39.71	40.99	39.71	39.71	45500
496	2008-09-01T00:00:00	39.71	39.71	39.71	39.71	5000
497	2008-09-02T00:00:00	39.71	39.71	39.71	39.71	10500
498	2008-09-03T00:00:00	39.71	40.5	39.71	40.5	10500
499	2008-09-04T00:00:00	40.5	39.75	39.75	39.75	500
500	2008-09-05T00:00:00	39.75	39.72	39.71	39.71	8000
501	2008-09-08T00:00:00	39.71	40	39.71	39.71	1210000
502	2008-09-10T00:00:00	39.71	39.71	39.71	39.71	10000
503	2008-09-12T00:00:00	39.71	40	39.71	39.95	228500
504	2008-09-15T00:00:00	39.95	40	39.71	39.71	77500
505	2008-09-16T00:00:00	39.71	40.49	39.71	39.71	132500
506	2008-09-17T00:00:00	39.71	39.95	39.71	39.95	1500
507	2008-09-18T00:00:00	39.95	39.71	39.71	39.71	161500
508	2008-09-19T00:00:00	39.71	40.15	39.71	40	135000
509	2008-09-22T00:00:00	40	42	40	42	118500
510	2008-09-23T00:00:00	42	43.89	41.65	42.2	143500
511	2008-09-24T00:00:00	42.2	43.5	42	42.2	188000
512	2008-09-25T00:00:00	42.2	42.5	41.26	41.7	64000
513	2008-09-29T00:00:00	41.7	41.15	39.76	39.76	11000
514	2008-09-30T00:00:00	39.76	39.71	39.71	39.71	6500
515	2008-10-06T00:00:00	39.71	39.71	39.71	39.71	12500
516	2008-10-22T00:00:00	39.71	39.71	39.71	39.71	500
517	2008-11-07T00:00:00	39.71	39.71	39.71	39.71	1000
518	2008-11-11T00:00:00	39.71	39.71	39.71	39.71	1000
519	2008-12-22T00:00:00	35.71	33.93	33.93	33.93	500
520	2008-12-23T00:00:00	33.93	32.24	32.24	32.24	15000
521	2008-12-26T00:00:00	32.24	33.85	30.63	33.6	121500
522	2008-12-29T00:00:00	33.6	35.28	35.15	35.28	34500
523	2008-12-30T00:00:00	35.28	35.3	33.6	33.68	49500
524	2008-12-31T00:00:00	33.68	35.28	32	34.25	77500
525	2009-01-01T00:00:00	34.25	34.25	33	34.23	27500
526	2009-01-02T00:00:00	34.23	35.94	33	35.2	21000
527	2009-01-05T00:00:00	35.2	36.96	36.3	36.96	9000
528	2009-01-06T00:00:00	36.96	38.8	36	36.96	55000
529	2009-01-09T00:00:00	36.96	38.8	37.2	38.5	32000
530	2009-01-12T00:00:00	38.5	38.01	37.5	37.87	16000
531	2009-01-13T00:00:00	37.87	38.25	37	38.21	14500
532	2009-01-14T00:00:00	38.21	38.25	38	38	9500
533	2009-01-15T00:00:00	38	38	36.1	36.15	31000
534	2009-01-16T00:00:00	36.15	34.35	34.35	34.35	2000
535	2009-01-19T00:00:00	34.35	32.65	32.64	32.64	6500
536	2009-01-20T00:00:00	32.64	33.9	31.01	33.6	31500
537	2009-01-21T00:00:00	33.6	34.5	31.92	33.92	14500
538	2009-01-26T00:00:00	33.92	32.23	32.23	32.23	1000
539	2009-01-27T00:00:00	32.23	33.84	30.62	33.63	9500
540	2009-01-28T00:00:00	33.63	35.31	34	35.31	102000
541	2009-01-29T00:00:00	35.31	37.07	33.55	37.07	33000
542	2009-01-30T00:00:00	37.07	38.92	38.5	38.92	40500
543	2009-02-02T00:00:00	38.92	40.8	38	40.49	29000
544	2009-02-03T00:00:00	40.49	41.5	39.01	40.53	12500
545	2009-02-04T00:00:00	40.53	42.4	38.9	40.92	40500
546	2009-02-06T00:00:00	40.92	42.96	40	42.53	58000
547	2009-02-09T00:00:00	42.53	43.98	40.41	42.76	36500
548	2009-02-10T00:00:00	42.76	43.25	41	42.8	14500
549	2009-02-11T00:00:00	42.8	43	40.8	42.77	10000
550	2009-02-12T00:00:00	42.77	42.47	41.25	41.94	4000
551	2009-02-13T00:00:00	41.94	42.6	41.62	42.34	8500
552	2009-02-16T00:00:00	42.34	44.2	42.5	43.81	22500
553	2009-02-17T00:00:00	43.81	43	42.5	42.5	14000
554	2009-02-18T00:00:00	42.5	42.8	41.5	42.62	18000
555	2009-02-19T00:00:00	42.62	43.9	40.49	40.49	61000
556	2009-02-20T00:00:00	40.49	39	38.47	38.55	15000
557	2009-02-23T00:00:00	38.55	36.63	36.63	36.63	5000
558	2009-02-24T00:00:00	36.63	37.75	35.3	35.75	7500
559	2009-02-25T00:00:00	35.75	34.34	33.97	34.17	2500
560	2009-02-26T00:00:00	34.17	35.86	32.47	35.32	10500
561	2009-03-02T00:00:00	35.32	36	33.6	36	2000
562	2009-03-03T00:00:00	36	35.87	34.32	35.56	2500
563	2009-03-04T00:00:00	35.56	37.33	34	36.75	45000
564	2009-03-05T00:00:00	36.75	37.8	35.6	37.18	19500
565	2009-03-06T00:00:00	37.18	37.97	35.61	36.67	15000
566	2009-03-09T00:00:00	36.67	37	37	37	1000
567	2009-03-11T00:00:00	37	36.89	35.15	36.21	7000
568	2009-03-12T00:00:00	36.21	37.5	37.45	37.49	3500
569	2009-03-13T00:00:00	37.49	38.45	36.05	37.65	11500
570	2009-03-16T00:00:00	37.65	39.49	38	38	12500
571	2009-03-17T00:00:00	38	39	36.1	37.86	28500
572	2009-03-18T00:00:00	37.86	39	35.97	37.35	29500
573	2009-03-19T00:00:00	37.35	39	36.67	37.97	12500
574	2009-03-20T00:00:00	37.27	37.18	35.41	36.49	20500
575	2009-03-24T00:00:00	36.49	37.89	34.75	36.28	158500
576	2009-03-25T00:00:00	36.28	36	34.52	35.73	429500
577	2009-03-26T00:00:00	35.73	37.24	35.3	35.59	258500
578	2009-03-27T00:00:00	35.59	36.6	35.76	36.03	27500
579	2009-03-30T00:00:00	36.03	37.83	36.06	37.83	149500
580	2009-03-31T00:00:00	37.83	39	36.25	38.32	43000
581	2009-04-01T00:00:00	38.32	39.5	38	38.91	33500
582	2009-04-02T00:00:00	38.91	39.89	38.25	39.29	138000
583	2009-04-03T00:00:00	39.29	39.7	37.75	38.81	1081500
584	2009-04-06T00:00:00	38.81	40.75	37.5	39.15	403000
585	2009-04-07T00:00:00	39.15	41.1	39	41.1	1238500
586	2009-04-08T00:00:00	41.1	42.7	39.1	41.59	592500
587	2009-04-09T00:00:00	41.59	42	40	40.44	136000
588	2009-04-10T00:00:00	40.44	42.42	40.76	42.19	167500
589	2009-04-13T00:00:00	42.19	44.29	41.63	43.82	232500
590	2009-04-14T00:00:00	43.82	46.01	43	45.51	456500
591	2009-04-15T00:00:00	45.51	46	44.15	45.87	33000
592	2009-04-16T00:00:00	45.87	47	43.58	44.16	136000
593	2009-04-17T00:00:00	44.16	46.36	42	46.33	306500
594	2009-04-20T00:00:00	46.33	48.64	45.56	48.63	242000
595	2009-04-21T00:00:00	48.63	50.9	47.06	48.8	109000
596	2009-04-22T00:00:00	48.8	48.4	46.36	46.69	72500
597	2009-04-23T00:00:00	46.69	45.52	44.36	44.36	34000
598	2009-04-24T00:00:00	44.36	44	42.15	42.15	382500
599	2009-04-27T00:00:00	42.15	40.51	40.05	40.05	69500
600	2009-04-28T00:00:00	40.05	39.85	38.05	38.11	883500
601	2009-04-29T00:00:00	38.11	38	36.25	36.5	211000
602	2009-04-30T00:00:00	36.5	36.85	34.68	34.68	983500
603	2009-05-04T00:00:00	34.68	36.41	32.95	32.95	267000
604	2009-05-05T00:00:00	32.95	32.45	31.31	32	29500
605	2009-05-06T00:00:00	32	33.6	32.5	33.6	26000
606	2009-05-07T00:00:00	33.6	35.28	34.02	34.03	132000
607	2009-05-08T00:00:00	34.03	35	34.5	34.86	20500
608	2009-05-11T00:00:00	34.86	35.5	34	34.1	8500
609	2009-05-12T00:00:00	34.1	34.75	33.25	34.18	64000
610	2009-05-13T00:00:00	34.18	35.5	33.91	34.01	101500
611	2009-05-14T00:00:00	34.01	34.02	34	34.01	32500
612	2009-05-15T00:00:00	34.01	34.25	33.55	34.07	10000
613	2009-05-19T00:00:00	33.82	34	32.26	33.85	7000
614	2009-05-20T00:00:00	33.85	35.5	32.25	34.55	17000
615	2009-05-21T00:00:00	34.55	35	32.83	34.77	29000
616	2009-05-22T00:00:00	34.77	35.69	34.1	35.27	8500
617	2009-05-25T00:00:00	35.27	35.79	34.75	35.43	18500
618	2009-05-26T00:00:00	35.43	35.23	34.5	34.96	3500
619	2009-05-27T00:00:00	34.96	34.49	33.5	34.14	14500
620	2009-05-28T00:00:00	34.14	34.99	33.5	34.52	42000
621	2009-05-29T00:00:00	34.52	34.3	33.4	33.85	3500
622	2009-06-01T00:00:00	33.85	34.39	32.16	33.47	5500
623	2009-06-03T00:00:00	33.47	34.38	31.8	31.8	11000
624	2009-06-04T00:00:00	31.8	30.21	30.21	30.21	14000
625	2009-06-05T00:00:00	30.21	28.81	28.7	28.7	12000
626	2009-06-08T00:00:00	28.7	29.9	27.27	29.44	55500
627	2009-06-09T00:00:00	29.44	30.6	29	29.96	48000
628	2009-06-10T00:00:00	29.96	30.89	29.6	30.74	2000
629	2009-06-12T00:00:00	30.74	29.81	29.21	29.22	39500
630	2009-06-15T00:00:00	29.22	28.85	27.76	28.85	4000
631	2009-06-16T00:00:00	28.85	28.84	27.5	28.17	17500
632	2009-06-17T00:00:00	28.17	29.51	28	29.5	23000
633	2009-06-18T00:00:00	29.5	29	28.5	28.83	4500
634	2009-06-19T00:00:00	28.83	29.72	29.72	29.72	500
635	2009-06-22T00:00:00	29.72	30.5	28.24	29.55	16500
636	2009-06-23T00:00:00	29.55	29.98	28.08	29.01	9500
637	2009-06-24T00:00:00	29.01	28.58	28.51	28.58	1500
638	2009-06-25T00:00:00	28.58	29.4	27.9	28.97	3500
639	2009-06-26T00:00:00	28.97	28.75	28.4	28.55	52000
640	2009-06-29T00:00:00	28.55	29	28.3	28.65	1500
641	2009-06-30T00:00:00	28.65	29.4	27.4	28.75	4500
642	2009-07-01T00:00:00	28.75	29.49	29.45	29.47	1000
643	2009-07-02T00:00:00	29.47	30.94	29.75	30.77	85000
644	2009-07-03T00:00:00	30.77	31.8	30.07	31.8	8000
645	2009-07-06T00:00:00	31.8	31.78	30.7	30.7	2000
646	2009-07-07T00:00:00	30.7	31.9	30.75	30.75	13500
647	2009-07-09T00:00:00	30.75	31.9	30.81	30.81	32500
648	2009-07-10T00:00:00	30.81	30.7	29.27	29.57	9000
649	2009-07-13T00:00:00	29.57	29.85	29.7	29.72	8000
650	2009-07-14T00:00:00	29.72	29.11	28.71	28.71	6500
651	2009-07-15T00:00:00	28.71	29.25	28.9	29.07	112000
652	2009-07-16T00:00:00	29.07	29.2	28.26	28.5	4000
653	2009-07-17T00:00:00	28.5	29.25	29	29.05	3000
654	2009-07-20T00:00:00	29.05	29.6	29.4	29.5	1500
655	2009-07-21T00:00:00	29.5	29.4	29	29.01	51
656	2009-07-22T00:00:00	29.01	29.4	28.5	28.95	2
657	2009-07-23T00:00:00	28.95	29.35	27.51	29.35	11501
658	2009-07-24T00:00:00	29.35	29.1	27.9	28.01	9902
659	2009-07-27T00:00:00	28.01	28.13	27.05	28.13	1000
660	2009-07-28T00:00:00	28.13	27.95	27	27.9	148
661	2009-07-29T00:00:00	27.9	27.65	27.05	27.05	5101
662	2009-07-30T00:00:00	27.05	27.4	26.1	26.1	5298
663	2009-07-31T00:00:00	26.1	27.4	24.83	27.4	5574
664	2009-08-03T00:00:00	27.4	28.3	28	28	2005
665	2009-08-04T00:00:00	28	28	27	27.05	1500
666	2009-08-05T00:00:00	27.05	26.98	26.05	26.4	2621
667	2009-08-06T00:00:00	26.4	27.22	26.3	27.22	2001
668	2009-08-07T00:00:00	27.22	27.4	26.25	26.28	1000
669	2009-08-10T00:00:00	26.28	27.59	25	27.59	20642
670	2009-08-11T00:00:00	27.59	28.85	27.06	27.17	7500
671	2009-08-12T00:00:00	27.17	27.95	26.5	26.96	2803
672	2009-08-13T00:00:00	26.96	28	26	27.98	27851
673	2009-08-17T00:00:00	27.98	27.9	27	27.87	4118
674	2009-08-18T00:00:00	27.87	27.99	27.6	27.95	203
675	2009-08-19T00:00:00	27.95	27.95	27	27	1907
676	2009-08-20T00:00:00	27	28.2	27	27.68	4004
677	2009-08-21T00:00:00	27.68	28.85	27.25	28.38	3514
678	2009-08-24T00:00:00	28.38	28.59	27.51	27.71	2488
679	2009-08-25T00:00:00	27.71	29.05	27.75	29	19595
680	2009-08-26T00:00:00	29	30.45	29.25	30.27	26606
681	2009-08-27T00:00:00	30.27	31.78	30	31.75	85204
682	2009-08-28T00:00:00	31.75	33.33	33.2	33.33	44387
683	2009-08-31T00:00:00	33.33	34.99	31.7	32.65	120884
684	2009-09-01T00:00:00	32.65	31.7	31.02	31.02	30225
685	2009-09-02T00:00:00	31.02	32	31	31.51	25335
686	2009-09-03T00:00:00	31.51	31.31	30.6	30.8	3892
687	2009-09-04T00:00:00	30.8	31.4	30.8	31.4	1159
688	2009-09-07T00:00:00	31.4	32.9	31	31.48	12854
689	2009-09-08T00:00:00	31.48	32.85	30.8	31.85	37905
690	2009-09-09T00:00:00	31.85	32.74	31.11	31.27	10327
691	2009-09-10T00:00:00	31.27	32.83	30.3	32.25	119728
692	2009-09-11T00:00:00	32.25	33.86	31.8	33.86	184412
693	2009-09-14T00:00:00	33.86	35.55	34.7	35.55	114172
694	2009-09-15T00:00:00	35.55	37.28	35.11	36.4	45570
695	2009-09-16T00:00:00	36.4	37	35.01	35.62	68555
696	2009-09-17T00:00:00	35.62	36.95	34.02	34.88	86652
697	2009-09-18T00:00:00	34.53	35.45	33.1	34.31	13414
698	2009-09-24T00:00:00	34.31	36.02	34.4	36.02	105501
699	2009-09-25T00:00:00	36.02	37.82	36.02	37.82	134456
700	2009-09-28T00:00:00	37.82	39.71	37	38.72	83440
701	2009-09-29T00:00:00	38.72	39.5	37	37.63	35192
702	2009-09-30T00:00:00	37.63	38	35.76	36.17	40419
703	2009-10-01T00:00:00	36.17	37.23	35.75	37	13398
704	2009-10-02T00:00:00	37	37.78	37	37.24	11724
705	2009-10-05T00:00:00	37.24	39.1	36.5	39.1	126613
706	2009-10-06T00:00:00	39.1	41.05	39.5	40.9	97814
707	2009-10-07T00:00:00	40.9	42.1	40	40.4	59354
708	2009-10-08T00:00:00	40.4	39.95	38.38	38.5	66242
709	2009-10-09T00:00:00	38.5	39.95	38.05	38.3	28558
710	2009-10-12T00:00:00	38.3	39	37.5	38	10658
711	2009-10-13T00:00:00	38	39.49	36.5	37.79	9816
712	2009-10-14T00:00:00	37.79	38.8	36.65	37.75	30805
713	2009-10-15T00:00:00	37.75	37.99	36.85	36.9	9200
714	2009-10-16T00:00:00	36.9	38.2	36.1	36.77	8804
715	2009-10-19T00:00:00	36.77	37.49	35.05	35.76	6202
716	2009-10-20T00:00:00	35.76	37.54	35	36	4743
717	2009-10-21T00:00:00	36	35.6	34.2	34.22	9773
718	2009-10-22T00:00:00	34.22	35.8	32.55	33	5137
719	2009-10-23T00:00:00	33	33.85	33	33.5	504
720	2009-10-26T00:00:00	33.5	35.17	34	34.7	12507
721	2009-10-27T00:00:00	34.7	35.5	34.26	34.89	4109
722	2009-10-28T00:00:00	34.89	36	33.22	33.62	2548
723	2009-10-29T00:00:00	33.62	34.89	32.45	32.82	1203
724	2009-10-30T00:00:00	32.82	32.49	31.18	31.35	38401
725	2009-11-02T00:00:00	31.35	31.9	29.79	29.79	1251775
726	2009-11-03T00:00:00	29.79	29.29	28.51	29.28	593
727	2009-11-04T00:00:00	29.28	29.8	29.49	29.49	505
728	2009-11-05T00:00:00	29.49	30	28.02	28.09	753595
729	2009-11-06T00:00:00	28.09	29.45	26.69	26.7	32992
730	2009-11-10T00:00:00	26.7	27.4	25.65	26.15	12265
731	2009-11-11T00:00:00	26.15	27.39	26.03	26.69	1273
732	2009-11-12T00:00:00	26.69	28	27.2	27.92	7536
733	2009-11-13T00:00:00	27.92	28.98	27.05	27.63	2532
734	2009-11-16T00:00:00	27.63	29	28.5	28.78	6303
735	2009-11-17T00:00:00	28.78	29.9	28	28.19	10180
736	2009-11-18T00:00:00	28.19	29.59	29	29.05	18909
737	2009-11-19T00:00:00	29.05	30.35	29	29.2	8644
738	2009-11-20T00:00:00	29.2	30.4	28.55	29.87	2208
739	2009-11-23T00:00:00	29.52	30.86	28.05	30.75	8727
740	2009-11-24T00:00:00	30.75	32.28	29.41	29.73	36405
741	2009-11-25T00:00:00	29.73	30.49	28.75	29.99	258207
742	2009-11-26T00:00:00	29.99	30	29.99	30	101
743	2009-12-01T00:00:00	30	31.4	28.5	29.99	1642
744	2009-12-02T00:00:00	29.99	30.35	28.6	29.3	2198
745	2009-12-03T00:00:00	29.3	30.45	29	30.45	34886
746	2009-12-04T00:00:00	30.45	30.5	29.51	29.6	18700
747	2009-12-07T00:00:00	29.6	30.45	29.06	29.25	722
748	2009-12-08T00:00:00	29.25	30.25	28.1	28.1	4010
749	2009-12-09T00:00:00	28.1	29.48	28.99	28.99	802
750	2009-12-10T00:00:00	28.99	30.4	29.5	30.08	189913
751	2009-12-11T00:00:00	30.08	30.4	29.15	29.15	503
752	2009-12-14T00:00:00	29.15	30.35	29	29	18449
753	2009-12-15T00:00:00	29	29.49	28.1	29.05	30047
754	2009-12-16T00:00:00	29.05	28.9	28.5	28.9	1100
755	2009-12-17T00:00:00	28.9	29.6	28.5	28.51	13611
756	2009-12-18T00:00:00	28.51	29.24	28.5	29.2	900
757	2009-12-21T00:00:00	29.2	29.7	29	29	302
758	2009-12-22T00:00:00	29	30.45	28.8	29.61	13628
759	2009-12-23T00:00:00	29.61	30	29.95	30	375001
760	2009-12-24T00:00:00	30	30.65	28.75	30.38	20489
761	2009-12-29T00:00:00	30.38	29.5	29	29.01	10001
762	2009-12-30T00:00:00	29.01	30	29.9	30	10241
763	2009-12-31T00:00:00	30	30.3	29.06	29.11	1021
764	2010-01-04T00:00:00	29.11	30.25	29.5	30.18	12951
765	2010-01-05T00:00:00	30.18	30	29.5	29.58	122
766	2010-01-06T00:00:00	29.58	30	29.01	29.04	14610
767	2010-01-07T00:00:00	29.04	29.19	28.85	29	20425
768	2010-01-08T00:00:00	29	29.7	29	29.68	2000
769	2010-01-11T00:00:00	29.68	29.49	29	29	9685
770	2010-01-12T00:00:00	29	29.44	28.5	28.51	7329
771	2010-01-13T00:00:00	28.51	29.15	27.61	28.02	16690
772	2010-01-14T00:00:00	28.02	28.49	27.51	28.15	23300
773	2010-01-15T00:00:00	28.15	29	27.41	28.59	36346
774	2010-01-18T00:00:00	28.59	28.6	28.05	28.6	2350
775	2010-01-19T00:00:00	28.6	28.99	28.01	28.76	15550
776	2010-01-20T00:00:00	28.76	28.62	28	28.13	3610
777	2010-01-21T00:00:00	28.13	28.7	27.4	27.5	4136
778	2010-01-22T00:00:00	27.5	27.69	27.11	27.21	2101
779	2010-01-25T00:00:00	27.21	27.5	27	27.03	19741
780	2010-01-26T00:00:00	27.03	27	26.65	26.75	4143
781	2010-01-27T00:00:00	26.75	27.55	26.45	26.6	8130
782	2010-01-28T00:00:00	26.6	26.3	26	26.17	1001
783	2010-01-29T00:00:00	26.17	27.35	25.4	26.69	7857
784	2010-02-01T00:00:00	26.69	27.85	26	26.09	5050
785	2010-02-02T00:00:00	26.09	26.93	26.2	26.5	687
786	2010-02-03T00:00:00	26.5	26.1	25.55	25.9	9575
787	2010-02-04T00:00:00	25.9	26.55	25.6	25.64	3491
788	2010-02-08T00:00:00	25.64	26.7	25.41	25.56	2834
789	2010-02-09T00:00:00	25.56	26.56	25.6	25.65	2502
790	2010-02-10T00:00:00	25.65	26.93	26.15	26.91	17379
791	2010-02-11T00:00:00	26.91	27.05	27	27.04	701
792	2010-02-12T00:00:00	27.04	27.4	26.5	27.2	2923
793	2010-02-15T00:00:00	27.2	27	25.9	25.9	4125
794	2010-02-16T00:00:00	25.9	26.69	26.2	26.2	491
795	2010-02-17T00:00:00	26.2	26.35	26	26	5192
796	2010-02-18T00:00:00	26	26.1	25.76	25.85	1600
797	2010-02-19T00:00:00	25.85	27.14	25.83	26.79	6067
798	2010-02-22T00:00:00	26.79	27	26.21	26.21	7281
799	2010-02-23T00:00:00	26.21	26.99	25.45	25.54	8201
800	2010-02-24T00:00:00	25.54	26.81	26.01	26.5	4602
801	2010-02-25T00:00:00	26.5	26.7	26.01	26.66	1453
802	2010-02-26T00:00:00	26.66	27.3	26	27.05	24101
803	2010-03-01T00:00:00	27.05	27.4	25.7	25.7	27821
804	2010-03-02T00:00:00	25.7	26.25	25.05	25.13	103
805	2010-03-03T00:00:00	25.13	26.38	25	25.1	8374
806	2010-03-04T00:00:00	25.1	26.35	24.8	25.44	7195
807	2010-03-05T00:00:00	25.44	26.44	25.65	25.65	1249
808	2010-03-08T00:00:00	25.65	26.47	26	26.01	2041
809	2010-03-09T00:00:00	26.01	26.9	26	26.88	6167
810	2010-03-10T00:00:00	26.88	27.2	26.6	26.6	1536
811	2010-03-11T00:00:00	26.6	26.7	26.7	26.7	500
812	2010-03-12T00:00:00	26.7	27.39	26.7	26.7	101
813	2010-03-15T00:00:00	26.7	27	25.75	25.97	7202
814	2010-03-16T00:00:00	25.97	27.26	26	27.22	34657
815	2010-03-17T00:00:00	27.22	26.9	26.5	26.5	6719
816	2010-03-18T00:00:00	26.5	27	26.5	27	23503
817	2010-03-19T00:00:00	27	27	26.5	26.86	6106
818	2010-03-22T00:00:00	26.86	28	26.5	27.01	26508
819	2010-03-24T00:00:00	26.26	27.39	26	26.66	28358
820	2010-03-25T00:00:00	26.66	27.5	26	27	90215
821	2010-03-26T00:00:00	27	27.4	27	27	10500
822	2010-03-29T00:00:00	27	27.48	27	27	107699
823	2010-03-30T00:00:00	27	27.49	27	27	10549
824	2010-03-31T00:00:00	27	27	27	27	1431
825	2010-04-01T00:00:00	27	27.6	27	27	6700
826	2010-04-02T00:00:00	27	27.5	27	27.39	22202
827	2010-04-05T00:00:00	27.39	27.1	27.1	27.1	1
828	2010-04-06T00:00:00	27.1	27.01	27	27.01	600
829	2010-04-07T00:00:00	27.01	27.7	27.01	27.01	3056
830	2010-04-08T00:00:00	27.01	27.01	27	27	5529
831	2010-04-09T00:00:00	27	27	27	27	1980
832	2010-04-12T00:00:00	27	27	27	27	2200
833	2010-04-13T00:00:00	27	27.49	26.75	27	5537
834	2010-04-14T00:00:00	27	27	27	27	6200
835	2010-04-15T00:00:00	27	27	27	27	3801
836	2010-04-16T00:00:00	27	27.01	27	27	10911
837	2010-04-19T00:00:00	27	27.88	27	27	14035
838	2010-04-20T00:00:00	27	27.1	27	27.01	4104
839	2010-04-21T00:00:00	27.01	27	27	27	100000
840	2010-04-22T00:00:00	27	27.3	27	27.24	393524
841	2010-04-23T00:00:00	27.24	27	27	27	10000
842	2010-04-26T00:00:00	27	28.3	27.22	27.25	15151
843	2010-04-27T00:00:00	27.25	26.99	26.6	26.99	900
844	2010-04-28T00:00:00	26.99	27.4	26	26.97	17921
845	2010-04-29T00:00:00	26.97	26.95	26.05	26.74	729
846	2010-04-30T00:00:00	26.74	26.99	26.01	26.02	3508
847	2010-05-03T00:00:00	26.02	25.99	25.15	25.15	450
848	2010-05-04T00:00:00	25.15	26.39	25.15	26.15	2477
849	2010-05-05T00:00:00	26.15	25.94	24.85	25.48	13201
850	2010-05-06T00:00:00	25.48	26.25	26.19	26.19	21
851	2010-05-11T00:00:00	26.19	26.94	25	25.17	5738
852	2010-05-12T00:00:00	25.17	24.94	24	24.88	11900
853	2010-05-13T00:00:00	24.88	24.94	24.94	24.94	20
854	2010-05-17T00:00:00	24.94	24.15	24	24	6050
855	2010-05-18T00:00:00	24	24.5	24	24.01	11450
856	2010-05-19T00:00:00	24.01	23.8	22.81	23.64	14528
857	2010-05-20T00:00:00	23.64	23.9	23.9	23.9	1
858	2010-05-21T00:00:00	23.9	23	22.8	22.82	10
859	2010-05-24T00:00:00	22.82	23.79	22.2	22.2	50
860	2010-05-25T00:00:00	22.2	22.98	21.09	21.09	2157
861	2010-05-26T00:00:00	21.09	22.13	21.4	22.04	3895
862	2010-05-27T00:00:00	22.04	22	21.7	21.97	6661
863	2010-05-28T00:00:00	21.47	22.45	21.55	22	25
864	2010-05-31T00:00:00	22	22.9	21	21.5	1455
865	2010-06-02T00:00:00	21.5	22.15	21.2	22.15	12950
866	2010-06-03T00:00:00	22.15	22.95	22	22	543
867	2010-06-07T00:00:00	22	23.1	22.89	23.08	4661
868	2010-06-08T00:00:00	23.08	24.23	23.89	24.23	25093
869	2010-06-09T00:00:00	24.23	24.8	24	24.25	3000
870	2010-06-10T00:00:00	24.25	24	23.95	23.95	21800
871	2010-06-11T00:00:00	23.95	24.45	23.1	23.1	1010
872	2010-06-14T00:00:00	23.1	24.17	21.95	23.69	204
873	2010-06-15T00:00:00	23.69	23.8	22.51	23	5554
874	2010-06-16T00:00:00	23	22.7	22.7	22.7	100
875	2010-06-17T00:00:00	22.7	22.25	22	22.13	1000
876	2010-06-18T00:00:00	22.13	23.2	23.2	23.2	5386
877	2010-06-21T00:00:00	23.2	23.1	23.1	23.1	0
878	2010-06-22T00:00:00	23.1	23.25	23.1	23.16	20
879	2010-06-23T00:00:00	23.16	23.15	23.15	23.15	0
880	2010-06-24T00:00:00	23.15	23	23	23	8
881	2010-06-25T00:00:00	23	23	23	23	1788
882	2010-06-28T00:00:00	23	22.06	21.85	21.85	1501
883	2010-06-29T00:00:00	21.85	22.94	20.9	22.35	2406
884	2010-06-30T00:00:00	22.35	23.24	21.38	23.22	750
885	2010-07-01T00:00:00	23.22	23.5	22.19	23.3	7
886	2010-07-06T00:00:00	23.3	23.8	22.14	22.97	2
887	2010-07-07T00:00:00	22.97	23.7	22	23.45	103
888	2010-07-08T00:00:00	23.45	23.1	22.5	23.1	16
889	2010-07-13T00:00:00	23.1	23.24	23	23.08	275
890	2010-07-14T00:00:00	23.08	24.1	22.36	22.36	6141
891	2010-07-15T00:00:00	22.36	23.25	21.7	21.8	5761
892	2010-07-16T00:00:00	21.8	22.5	21.2	21.45	4101
893	2010-07-19T00:00:00	21.45	22.52	22.5	22.52	6303
894	2010-07-20T00:00:00	22.52	23.63	23	23	4
895	2010-07-21T00:00:00	23	23	22.25	22.25	619
896	2010-07-22T00:00:00	22.25	22.25	22.25	22.25	400
897	2010-07-23T00:00:00	22.25	22.98	22.98	22.98	1
898	2010-07-26T00:00:00	22.98	23	22	23	5175
899	2010-07-27T00:00:00	23	22.8	22	22.03	2020
900	2010-07-28T00:00:00	22.03	22.3	22.3	22.3	0
901	2010-07-30T00:00:00	22.3	21.63	21.6	21.6	500
902	2010-08-02T00:00:00	21.6	22.59	22.59	22.59	30
903	2010-08-03T00:00:00	22.59	22.25	22.25	22.25	0
904	2010-08-04T00:00:00	22.25	23.1	23.1	23.1	1
905	2010-08-05T00:00:00	23.1	23.1	23.1	23.1	20
906	2010-08-06T00:00:00	23.1	23.48	22.49	22.49	1200
907	2010-08-09T00:00:00	22.49	22.99	22.99	22.99	26
908	2010-08-10T00:00:00	22.99	22.4	22.4	22.4	0
909	2010-08-11T00:00:00	22.4	22.39	22.39	22.39	1
910	2010-08-13T00:00:00	22.39	22.1	22	22	1400
911	2010-08-17T00:00:00	22	22.9	20.9	21.9	2052
912	2010-08-18T00:00:00	21.9	22.8	20.81	22.5	11
913	2010-08-19T00:00:00	22.5	22.49	22.49	22.49	1
914	2010-08-20T00:00:00	22.49	23.2	21.58	21.58	506
915	2010-08-23T00:00:00	21.58	22.25	21.98	22.23	1763
916	2010-08-24T00:00:00	22.23	22.25	22.25	22.25	400
917	2010-08-25T00:00:00	22.25	22.25	22	22.25	1037
918	2010-08-26T00:00:00	22.25	22.45	22.35	22.35	9
919	2010-08-30T00:00:00	22.35	22.75	22.65	22.65	500
920	2010-08-31T00:00:00	22.65	22.6	22.6	22.6	0
921	2010-09-01T00:00:00	22.6	22.45	22.4	22.4	500
922	2010-09-03T00:00:00	22.4	22.5	21.3	21.3	700
923	2010-09-06T00:00:00	21.3	20.5	20.25	20.25	1000
924	2010-09-07T00:00:00	20.25	21.2	21.2	21.2	500
925	2010-09-08T00:00:00	21.2	22.18	22.15	22.15	34
926	2010-09-14T00:00:00	22.15	22.69	21.05	21.92	930
927	2010-09-15T00:00:00	21.92	22.6	22.6	22.6	41
928	2010-09-16T00:00:00	22.6	22.85	22.85	22.85	2
929	2010-09-17T00:00:00	22.85	22.73	22.01	22.5	174
930	2010-09-20T00:00:00	22.5	22.17	21.38	21.96	1283
931	2010-09-21T00:00:00	21.96	22	21.5	21.95	5928
932	2010-09-22T00:00:00	21.95	21.61	20.87	20.88	665
933	2010-09-23T00:00:00	20.88	21.89	21.8	21.8	21
934	2010-09-24T00:00:00	21.8	21	21	21	10
935	2010-09-27T00:00:00	21	21.98	21	21	101
936	2010-09-28T00:00:00	21	20.99	20.99	20.99	0
937	2010-09-29T00:00:00	20.99	20.07	20.05	20.05	500
938	2010-09-30T00:00:00	20.05	20.31	20.3	20.31	210
939	2010-10-01T00:00:00	20.31	21.32	21	21.31	7474
940	2010-10-04T00:00:00	21.31	20.25	20.25	20.25	100
941	2010-10-05T00:00:00	20.25	21.26	20.5	21.01	6255
942	2010-10-06T00:00:00	21.01	22.06	21.05	22.06	631
943	2010-10-07T00:00:00	22.06	23.16	22.7	22.8	1831
944	2010-10-08T00:00:00	22.8	23.94	22	23.8	6190
945	2010-10-11T00:00:00	23.8	24.9	23	23.5	16637
946	2010-10-12T00:00:00	23.5	23.5	22.41	22.41	3160
947	2010-10-13T00:00:00	22.41	22.9	22.8	22.8	1
948	2010-10-14T00:00:00	22.8	22.85	22.02	22.02	37
949	2010-10-15T00:00:00	22.02	22.97	21.5	21.5	796
950	2010-10-18T00:00:00	21.5	22.57	22	22.45	33467
951	2010-10-19T00:00:00	22.45	23	21.55	22.4	911
952	2010-10-20T00:00:00	22.4	22.5	22	22.01	6500
953	2010-10-21T00:00:00	22.01	22	21.1	21.51	2487
954	2010-10-22T00:00:00	21.51	21.6	21.6	21.6	425
955	2010-10-25T00:00:00	21.6	21.25	21	21.01	600
956	2010-10-26T00:00:00	21.01	21.5	21	21	275
957	2010-10-27T00:00:00	21	21.99	19.95	21.77	8131
958	2010-10-28T00:00:00	21.77	21.03	21	21	13300
959	2010-10-29T00:00:00	21	20.9	20.05	20.9	830
960	2010-11-01T00:00:00	20.9	21	20.01	20.23	13089
961	2010-11-02T00:00:00	20.23	20.8	19.53	20.8	1110
962	2010-11-03T00:00:00	20.8	20.5	20.5	20.5	1000
963	2010-11-04T00:00:00	20.5	20.5	20	20.11	1200
964	2010-11-05T00:00:00	20.11	20.4	20	20.14	3610
965	2010-11-08T00:00:00	20.14	21.14	20.1	20.85	5519
966	2010-11-10T00:00:00	20.85	21.87	20.5	21	1949
967	2010-11-11T00:00:00	21	21.78	20.38	20.38	1010
968	2010-11-12T00:00:00	20.38	20.8	20.1	20.1	530
969	2010-11-15T00:00:00	20.1	20.5	20.49	20.49	2
970	2010-11-16T00:00:00	20.49	21	20.05	21	2455
971	2010-11-22T00:00:00	21	21.5	20.5	20.5	2002
972	2010-11-23T00:00:00	20.5	20.99	20.05	20.99	3
973	2010-11-24T00:00:00	20.99	21.45	20.65	21.05	3422
974	2010-11-25T00:00:00	21.05	22	21.49	21.99	1551
975	2010-11-26T00:00:00	21.99	22.9	21.5	22.46	619
976	2010-11-29T00:00:00	22.46	22.85	21.5	21.51	501
977	2010-11-30T00:00:00	21.51	22.39	22.35	22.35	1
978	2010-12-01T00:00:00	22.35	21.5	21.5	21.5	5
979	2010-12-03T00:00:00	21.5	22	22	22	1
980	2010-12-06T00:00:00	22	21.5	21.5	21.5	1
981	2010-12-07T00:00:00	21.5	21.5	20.6	21.18	14
982	2010-12-08T00:00:00	21.18	21	20.2	21	420
983	2010-12-09T00:00:00	21	20.95	20.95	20.95	350
984	2010-12-13T00:00:00	20.95	21.59	21.59	21.59	1
985	2010-12-14T00:00:00	21.59	22	20.65	20.7	3
986	2010-12-15T00:00:00	20.7	20.5	20.36	20.4	600
987	2010-12-20T00:00:00	20.4	21.39	21.39	21.39	1
988	2010-12-21T00:00:00	21.39	22	22	22	1
989	2010-12-22T00:00:00	22	21.06	21.05	21.05	500
990	2010-12-23T00:00:00	21.05	22.1	20.8	21.3	2820607
991	2010-12-24T00:00:00	21.3	21.39	20.51	21.39	151
992	2010-12-27T00:00:00	21.39	21.48	20.6	20.85	63964
993	2010-12-28T00:00:00	20.85	21.39	20.05	20.6	1783
994	2010-12-29T00:00:00	20.6	21.63	20	21.63	14170
995	2010-12-30T00:00:00	21.63	22.71	22.5	22.71	25614
996	2010-12-31T00:00:00	22.71	23.84	21.58	23.55	42656
997	2011-01-03T00:00:00	23.55	24.5	22.38	23.79	17454
998	2011-01-04T00:00:00	23.79	24.5	23.4	23.8	9713
999	2011-01-05T00:00:00	23.8	23.98	22.94	23.89	213
1000	2011-01-06T00:00:00	23.89	25.08	23.01	24.67	38433
1001	2011-01-07T00:00:00	24.67	25	23.61	24	2338
1002	2011-01-10T00:00:00	24	24.5	24.49	24.49	306
1003	2011-01-11T00:00:00	24.49	23.35	23.3	23.3	1150
1004	2011-01-12T00:00:00	23.3	23	23	23	2000
1005	2011-01-13T00:00:00	23	23.5	21.85	22.32	138910
1006	2011-01-14T00:00:00	22.32	22.5	21.54	21.56	2818
1007	2011-01-17T00:00:00	21.56	22.22	20.65	21.37	84001
1008	2011-01-18T00:00:00	21.37	22	20.6	21.03	68283
1009	2011-01-19T00:00:00	21.03	21.25	20.16	20.51	11904
1010	2011-01-20T00:00:00	20.51	21.53	20	20.8	97235
1011	2011-01-21T00:00:00	20.8	21.84	19.76	20.22	196390
1012	2011-01-24T00:00:00	20.22	20.69	19.56	20.05	35119
1013	2011-01-25T00:00:00	20.05	20.5	19.14	20.42	15075
1014	2011-01-26T00:00:00	20.42	20.5	19.58	20.37	8910
1015	2011-01-27T00:00:00	20.37	21.34	19.49	20	28000
1016	2011-01-28T00:00:00	20	20.49	19.8	20.16	4692
1017	2011-01-31T00:00:00	20.16	20.94	19.51	20.24	19596
1018	2011-02-01T00:00:00	20.24	19.98	19.43	19.97	2121
1019	2011-02-02T00:00:00	19.97	20.1	19.5	19.55	1503
1020	2011-02-03T00:00:00	19.55	20.54	19.93	20.2	401
1021	2011-02-04T00:00:00	20.2	21.15	19.53	20.19	9667
1022	2011-02-07T00:00:00	20.19	20.49	19.36	20.35	18536
1023	2011-02-08T00:00:00	20.35	20.99	19.7	19.7	2511
1024	2011-02-09T00:00:00	19.7	20.2	19.45	19.69	7511
1025	2011-02-10T00:00:00	19.69	19.99	19	19.27	13007
1026	2011-02-11T00:00:00	19.27	20.27	18.75	18.98	12438
1027	2011-02-14T00:00:00	18.98	19.7	19.34	19.41	2639
1028	2011-02-15T00:00:00	19.41	19.9	19.9	19.41	50
1029	2011-02-17T00:00:00	19.41	20.37	19.05	19.09	1576
1030	2011-02-18T00:00:00	19.09	20.08	18.6	19	6515
1031	2011-02-22T00:00:00	19	20	19.45	19	219
1032	2011-02-23T00:00:00	19	19.8	18.05	19	5004
1033	2011-02-24T00:00:00	19	18.9	18.9	18.9	1213
1034	2011-02-25T00:00:00	18.9	19.89	17.9	19.32	6473
1035	2011-02-28T00:00:00	19.32	20.32	18.35	20.12	11410
1036	2011-03-01T00:00:00	20.12	20.5	19.15	20.27	12539
1037	2011-03-02T00:00:00	20.27	20.5	19.31	20.07	33290
1038	2011-03-03T00:00:00	20.07	21.07	19.8	20.87	35700
1039	2011-03-04T00:00:00	20.87	21.5	19.83	20.88	175850
1040	2011-03-07T00:00:00	20.88	20.5	19.95	20.49	2600
1041	2011-03-08T00:00:00	20.49	20.97	20	20.69	11000
1042	2011-03-09T00:00:00	20.69	21.72	19.95	20.96	65445
1043	2011-03-10T00:00:00	20.96	21	20	20.9	72178
1044	2011-03-14T00:00:00	20.9	20.39	20.05	20.9	100
1045	2011-03-15T00:00:00	20.9	20.25	19.9	19.94	3851
1046	2011-03-16T00:00:00	19.94	19.4	19.08	19.29	1500
1047	2011-03-17T00:00:00	19.29	19.98	19.1	19.1	2001
1048	2011-03-18T00:00:00	19.1	19.2	19.2	19.2	2500
1049	2011-03-21T00:00:00	19.2	19	18.25	18.51	20830
1050	2011-03-22T00:00:00	18.51	18.85	18.31	18.84	1075
1051	2011-03-24T00:00:00	18.84	19.49	18.1	18.84	302
1052	2011-03-25T00:00:00	18.84	19.49	18.26	18.87	611
1053	2011-03-28T00:00:00	18.87	19.5	18.1	19.48	2512
1054	2011-03-29T00:00:00	19.48	20.48	19.74	20.19	25851
1055	2011-03-30T00:00:00	20.19	20.5	20.45	20.48	1501
1056	2011-03-31T00:00:00	20.48	21.48	20	21.18	21000
1057	2011-04-01T00:00:00	21.18	21	20.5	20.9	2697
1058	2011-04-04T00:00:00	20.9	20.99	19.9	20.49	10501
1059	2011-04-05T00:00:00	20.49	20.99	20	20.72	12000
1060	2011-04-06T00:00:00	20.72	20.01	19.69	20	5150
1061	2011-04-07T00:00:00	20	20	19.22	20	1020
1062	2011-04-08T00:00:00	20	20.5	20	20.38	8000
1063	2011-04-12T00:00:00	20.38	20	19.45	19.98	1600
1064	2011-04-13T00:00:00	19.98	19.98	19.1	19.79	4523
1065	2011-04-19T00:00:00	19.79	19.75	19.05	19.73	1309
1066	2011-04-20T00:00:00	19.73	20.72	19	20.06	30544
1067	2011-04-21T00:00:00	20.06	19.7	19.7	20.06	22
1068	2011-04-26T00:00:00	20.06	20.5	19.5	20	5053
1069	2011-04-29T00:00:00	20	20.6	19	20.06	7450
1070	2011-05-02T00:00:00	20.06	19.75	19.25	19.74	1520
1071	2011-05-03T00:00:00	19.74	19.08	19.01	19.08	2275
1072	2011-05-04T00:00:00	19.08	19.5	18.12	19.49	1200
1073	2011-05-05T00:00:00	19.49	19.1	18.5	19.1	3761
1074	2011-05-09T00:00:00	19.1	19.15	18.25	18.7	2600
1075	2011-05-10T00:00:00	18.7	18.84	17.7	18.35	11615
1076	2011-05-11T00:00:00	18.35	18.85	17.95	18.5	572
1077	2011-05-12T00:00:00	18.5	18.7	17.5	18.21	10723
1078	2011-05-13T00:00:00	18.21	17.83	17.21	17.57	14836
1079	2011-05-16T00:00:00	17.57	17.8	16.57	16.99	4510
1080	2011-05-17T00:00:00	16.99	17.17	17	17.17	1050
1081	2011-05-19T00:00:00	17.17	17.84	16.51	17.68	27263
1082	2011-05-20T00:00:00	17.68	18.65	16.86	18.4	15100
1083	2011-05-23T00:00:00	18.4	18.49	17.6	18.46	503
1084	2011-05-24T00:00:00	18.46	19.07	19.05	19.06	1000
1085	2011-05-25T00:00:00	19.06	19.85	18.3	19.72	12803
1086	2011-05-26T00:00:00	19.72	20.35	19.88	19.95	1100
1087	2011-05-27T00:00:00	19.95	19.01	18.95	18.98	1075
1088	2011-05-30T00:00:00	18.98	19.7	17.98	19.04	16201
1089	2011-05-31T00:00:00	19.04	18.59	18.04	18.55	27470
1090	2011-06-01T00:00:00	18.55	18	17.55	17.62	6371
1091	2011-06-02T00:00:00	17.62	18.3	16.62	17.59	79125
1092	2011-06-03T00:00:00	17.59	17	16.59	16.72	7021
1093	2011-06-06T00:00:00	16.72	16.05	15.72	15.72	129711
1094	2011-06-07T00:00:00	15.72	15.5	14.72	14.95	397994
1095	2011-06-08T00:00:00	14.95	15.2	14.7	14.77	1252
1096	2011-06-09T00:00:00	14.77	15.2	13.77	13.77	166578
1097	2011-06-10T00:00:00	13.77	14.4	13.9	14	8445
1098	2011-06-13T00:00:00	14	13.85	13.01	13.14	3092763
1099	2011-06-14T00:00:00	13.14	14.14	13	13.97	2807279
1100	2011-06-15T00:00:00	13.97	14.6	13.8	14.48	15594
1101	2011-06-16T00:00:00	14.48	14.6	14	14.48	6008
1102	2011-06-17T00:00:00	14.48	14.95	14.11	14.23	1501
1103	2011-06-20T00:00:00	14.23	14.8	14	14.6	69709
1104	2011-06-21T00:00:00	14.6	14.95	14.35	14.86	27125
1105	2011-06-22T00:00:00	14.86	14.95	14.75	14.88	26584
1106	2011-06-23T00:00:00	14.88	15.45	14.9	15.08	40846
1107	2011-06-24T00:00:00	15.08	15.5	15	15	6403
1108	2011-06-27T00:00:00	15	16	14.56	15.6	35202
1109	2011-06-28T00:00:00	15.6	15.9	15.2	15.5	20518
1110	2011-06-29T00:00:00	15.5	16	15.1	15.68	18784
1111	2011-06-30T00:00:00	15.68	15.5	15.05	15.06	12443
1112	2011-07-01T00:00:00	15.06	15.4	15.4	15.06	14
1113	2011-07-04T00:00:00	15.06	15.69	15	15.04	13464
1114	2011-07-05T00:00:00	15.04	15.4	15.4	15.04	1
1115	2011-07-06T00:00:00	15.04	14.6	14.56	15.04	4
1116	2011-07-07T00:00:00	15.04	15.64	14.55	15.1	8942
1117	2011-07-11T00:00:00	15.1	15.2	15.2	15.1	1
1118	2011-07-12T00:00:00	15.1	15.1	14.51	15.05	34741
1119	2011-07-13T00:00:00	15.05	14.65	14.64	15.05	130
1120	2011-07-14T00:00:00	15.05	15.5	14.25	15.05	491
1121	2011-07-15T00:00:00	15.05	15.5	14.5	14.51	11190
1122	2011-07-18T00:00:00	14.51	14.8	14.49	14.5	221719
1123	2011-07-19T00:00:00	14.5	14.45	13.75	14.5	301
1124	2011-07-20T00:00:00	14.5	14.8	14.5	14.5	101
1125	2011-07-21T00:00:00	14.5	14.45	13.99	14	207189
1126	2011-07-22T00:00:00	14	14.94	14	14	5276
1127	2011-07-25T00:00:00	14	13.7	13.5	13.5	325850
1128	2011-07-26T00:00:00	13.5	13.5	13.16	13.22	975
1129	2011-07-27T00:00:00	13.22	13.5	13.26	13.5	5044
1130	2011-07-28T00:00:00	13.5	13.25	12.7	12.71	14898
1131	2011-07-29T00:00:00	12.71	13.45	13	13	7477
1132	2011-08-01T00:00:00	13	13.48	12.55	13.31	873
1133	2011-08-02T00:00:00	13.31	13	12.5	12.95	982
1134	2011-08-05T00:00:00	12.95	12.06	12.05	12.06	36000
1135	2011-08-08T00:00:00	12.06	12.5	12.2	12.46	5100
1136	2011-08-09T00:00:00	12.46	13	11.55	11.64	1040
1137	2011-08-10T00:00:00	11.64	12.5	11.1	11.64	166
1138	2011-08-11T00:00:00	11.64	12.24	11.8	11.8	3548
1139	2011-08-15T00:00:00	11.8	12.66	11.3	12.25	755
1140	2011-08-17T00:00:00	12.25	12.5	12	12.25	183
1141	2011-08-18T00:00:00	12.25	12.44	12	12	15101
1142	2011-08-19T00:00:00	12	12.25	11.55	12	156
1143	2011-08-22T00:00:00	12	12.7	12.7	12	1
1144	2011-08-24T00:00:00	12	12.8	12	12	92
1145	2011-08-25T00:00:00	12	12.03	11.31	11.43	1200
1146	2011-08-29T00:00:00	11.43	11.99	11.99	11.43	187
1147	2011-08-30T00:00:00	11.43	11.95	11.95	11.43	1
1148	2011-09-05T00:00:00	11.43	12.43	10.43	10.43	6298
1149	2011-09-06T00:00:00	10.43	11.4	9.55	11	3662
1150	2011-09-07T00:00:00	11	12	10.12	12	3002570
1151	2011-09-08T00:00:00	12	12.6	12.03	12.03	2501
1152	2011-09-09T00:00:00	12.03	12.9	12	12	4504
1153	2011-09-12T00:00:00	12	12.89	11.26	12	2
1154	2011-09-14T00:00:00	12	12	12	12	2000
1155	2011-09-15T00:00:00	12	12.63	11.48	11.51	2200
1156	2011-09-16T00:00:00	11.51	12.12	11.1	11.51	2
1157	2011-09-19T00:00:00	11.51	12.36	11.05	11.08	515
1158	2011-09-20T00:00:00	11.08	11.94	11.11	11.08	21
1159	2011-09-21T00:00:00	11.08	12.08	11	11.5	2201
1160	2011-09-22T00:00:00	11.5	12.5	11.94	12.48	22097
1161	2011-09-23T00:00:00	12.48	12.65	11.48	11.61	1516
1162	2011-09-26T00:00:00	11.61	12	12	12	4355
1163	2011-09-27T00:00:00	12	12.84	11.33	11.33	503
1164	2011-09-28T00:00:00	11.33	12.33	12	12.33	1000
1165	2011-10-03T00:00:00	12.33	13.33	12.95	13.31	32074
1166	2011-10-04T00:00:00	13.31	13	12.36	13	213901
1167	2011-10-05T00:00:00	13	13.9	12.71	13.74	3505
1168	2011-10-06T00:00:00	13.74	14	12.74	13.65	23000
1169	2011-10-07T00:00:00	13.65	14	13.51	13.78	15970
1170	2011-10-10T00:00:00	13.78	14.15	13.42	13.76	52841
1171	2011-10-11T00:00:00	13.76	14.76	13.4	14.26	207199
1172	2011-10-12T00:00:00	14.26	14.9	14.25	14.5	596962
1173	2011-10-13T00:00:00	14.5	15.24	14.95	15	85551
1174	2011-10-14T00:00:00	15	16	15.5	16	69088
1175	2011-10-17T00:00:00	16	17	16	16.93	333871
1176	2011-10-18T00:00:00	16.93	17.9	16.6	17	248620
1177	2011-10-19T00:00:00	17	17.39	16.75	16.84	71343
1178	2011-10-20T00:00:00	16.84	17.83	15.84	17.31	15510
1179	2011-10-21T00:00:00	16.31	17.3	17.3	16.31	1
1180	2011-10-25T00:00:00	16.31	17.3	15.31	16.31	20
1181	2011-10-26T00:00:00	16.31	17	16.31	16.66	107406
1182	2011-10-27T00:00:00	16.66	16.75	15.66	16.5	12100
1183	2011-10-28T00:00:00	16.5	17.48	16.5	16.51	503
1184	2011-10-31T00:00:00	16.51	17.39	16.71	16.71	557
1185	2011-11-01T00:00:00	16.71	16.78	16	16.5	300021
1186	2011-11-02T00:00:00	16.5	16.48	16.48	16.48	1000
1187	2011-11-03T00:00:00	16.48	16.49	16.48	16.49	1500
1188	2011-11-04T00:00:00	16.49	16.5	16.5	16.5	1500
1189	2011-11-10T00:00:00	16.5	16.5	16.5	16.5	1500
1190	2011-11-11T00:00:00	16.5	16.5	16.5	16.5	1000
1191	2011-11-14T00:00:00	16.5	16.4	16.4	16.4	2000
1192	2011-11-15T00:00:00	16.4	16.5	15.4	15.4	7502
1193	2011-11-16T00:00:00	15.4	16	15.25	15.93	12944
1194	2011-11-17T00:00:00	15.93	15.5	15.5	15.5	3670
1195	2011-11-18T00:00:00	15.5	15.99	14.5	15.5	399
1196	2011-11-21T00:00:00	15.5	16	15.5	15.5	3010
1197	2011-11-22T00:00:00	15.5	15.97	14.52	15.04	7642
1198	2011-11-23T00:00:00	15.04	15.5	15.25	15.46	598
1199	2011-11-24T00:00:00	15.46	16.44	14.55	15.46	63
1200	2011-11-25T00:00:00	15.46	16.45	15.5	15.46	2
1201	2011-11-28T00:00:00	15.46	16.43	15.75	16.25	22504
1202	2011-11-29T00:00:00	16.25	16.49	15.75	16.44	22594
1203	2011-11-30T00:00:00	16.44	17.44	15.45	16	3501
1204	2011-12-01T00:00:00	16	16	16	16	3000
1205	2011-12-02T00:00:00	16	16	15.26	15.75	6002
1206	2011-12-07T00:00:00	15.75	16.5	15.5	16.45	3001
1207	2011-12-08T00:00:00	16.45	15.51	15.51	16.45	10
1208	2011-12-09T00:00:00	16.45	16	15.75	16	4805
1209	2011-12-12T00:00:00	16	16.5	15.75	15.96	598
1210	2011-12-13T00:00:00	15.96	16	15.21	15.75	4500
1211	2011-12-14T00:00:00	15.75	16	16	16	1500
1212	2011-12-15T00:00:00	16	16	15.75	16	502
1213	2011-12-16T00:00:00	16	16.55	16.55	16	1
1214	2011-12-19T00:00:00	16	16	15.85	15.93	1399
1215	2011-12-20T00:00:00	15.93	16	15.75	15.75	1999
1216	2011-12-21T00:00:00	15.75	16	16	16	500
1217	2011-12-22T00:00:00	16	16	16	16	500
1218	2011-12-26T00:00:00	16	16	15.99	16	2000
1219	2011-12-29T00:00:00	16	16	16	16	500
1220	2012-01-02T00:00:00	16	16.25	16.25	16.25	500
1221	2012-01-03T00:00:00	16.25	17.23	17.23	16.25	1
1222	2012-01-04T00:00:00	16.25	16	16	16	1000
1223	2012-01-05T00:00:00	16	16.47	15.75	16.05	650
1224	2012-01-09T00:00:00	16.05	17.01	16	17.01	1000
1225	2012-01-10T00:00:00	17.01	17.76	16.01	17.01	11
1226	2012-01-11T00:00:00	17.01	16.44	16.44	17.01	50
1227	2012-01-13T00:00:00	17.01	17.87	17.87	17.01	1
1228	2012-01-17T00:00:00	17.01	16.05	16.01	16.01	500
1229	2012-01-18T00:00:00	16.01	16.77	16	16.01	439
1230	2012-01-20T00:00:00	16.01	16.85	16.85	16.01	1
1231	2012-01-24T00:00:00	16.01	16.75	15.01	16.01	4
1232	2012-01-31T00:00:00	16.01	15.9	15.89	15.9	101
1233	2012-02-02T00:00:00	15.9	14.9	14.9	14.9	999
1234	2012-02-06T00:00:00	14.9	15.9	15.75	15.85	1359
1235	2012-02-07T00:00:00	15.85	16.75	16.75	15.85	1
1236	2012-02-08T00:00:00	15.85	16	16	15.85	300
1237	2012-02-09T00:00:00	15.85	16.5	16.5	16.5	1000
1238	2012-02-17T00:00:00	16.5	16.37	15.5	16.2	4950
1239	2012-02-20T00:00:00	16.2	17.19	16.15	16.63	1451
1240	2012-02-21T00:00:00	16.63	17.63	17.01	17.01	1322
1241	2012-02-22T00:00:00	17.01	17.49	17.49	17.49	750
1242	2012-02-24T00:00:00	17.49	17.5	16.55	17	4600
1243	2012-02-27T00:00:00	17	17.48	16.5	16.5	600
1244	2012-02-28T00:00:00	16.5	17.39	17.39	16.5	10
1245	2012-02-29T00:00:00	16.5	17.09	15.5	15.5	2002
1246	2012-03-01T00:00:00	15.5	15.51	15.51	15.5	2
1247	2012-03-02T00:00:00	15.5	15.99	15.99	15.99	500
1248	2012-03-05T00:00:00	15.99	16	15.99	16	1311
1249	2012-03-06T00:00:00	16	15.61	15.6	15.6	8000
1250	2012-03-07T00:00:00	15.6	16.57	15.5	16.01	90461
1251	2012-03-08T00:00:00	16.01	17.01	16.49	17.01	7681
1252	2012-03-09T00:00:00	17.01	18.01	17.07	18.01	509886
1253	2012-03-12T00:00:00	18.01	19.01	18.45	19.01	175843
1254	2012-03-13T00:00:00	19.01	19.45	18.2	18.65	20266
1255	2012-03-14T00:00:00	18.65	19.65	18.1	19.65	160883
1256	2012-03-15T00:00:00	19.65	20.65	19.27	20.65	90777
1257	2012-03-16T00:00:00	20.65	21.68	20.01	21.24	286492
1258	2012-03-19T00:00:00	21.24	22	20.18	20.18	1931420
1259	2012-03-20T00:00:00	20.18	20	19.31	19.99	4784
1260	2012-03-21T00:00:00	19.99	20.94	19.3	20	14942
1261	2012-03-22T00:00:00	20	19.99	19	19.01	11517
1262	2012-03-26T00:00:00	19.01	20.01	19.7	20.01	52535
1263	2012-03-27T00:00:00	20.01	20.89	20	20.03	10204
1264	2012-03-28T00:00:00	20.03	20.49	19.1	20	36804
1265	2012-03-29T00:00:00	20	19.5	19.11	19.5	3501
1266	2012-04-02T00:00:00	19.5	20	19.25	19.93	4200
1267	2012-04-04T00:00:00	19.93	19.15	19.1	19.11	1404
1268	2012-04-05T00:00:00	19.11	19	18.6	18.6	10100
1269	2012-04-06T00:00:00	18.6	18.99	18.9	18.99	1500
1270	2012-04-09T00:00:00	18.99	19.99	19.44	19.99	18890
1271	2012-04-10T00:00:00	19.99	20.99	20.69	20.99	17365
1272	2012-04-11T00:00:00	20.99	22.03	22.03	22.03	52708
1273	2012-04-12T00:00:00	22.03	23	21.5	22	31760
1274	2012-04-13T00:00:00	22	22	22	22	50000
1275	2012-04-16T00:00:00	22	22.69	21.8	22.1	4000
1276	2012-04-18T00:00:00	22.1	23	21.75	22.14	3564
1277	2012-04-19T00:00:00	22.14	22	21.04	21.04	6500
1278	2012-04-20T00:00:00	21.04	22.09	21.75	22.09	29718
1279	2012-04-23T00:00:00	22.09	22.5	22.5	22.5	4499
1280	2012-04-24T00:00:00	22.5	23.1	22	22.62	16400
1281	2012-04-25T00:00:00	22.62	23.6	22.15	22.18	8454
1282	2012-04-26T00:00:00	22.18	22.5	21.5	21.5	1001
1283	2012-04-27T00:00:00	21.5	22.01	22	22	11100
1284	2012-04-30T00:00:00	22	23.1	22.99	23.1	47060
1285	2012-05-02T00:00:00	23.1	24.25	23	24.05	23822
1286	2012-05-03T00:00:00	24.05	24.5	23.35	24	11901
1287	2012-05-04T00:00:00	24	24.9	22.81	24.2	44022
1288	2012-05-07T00:00:00	24.2	24.4	23.1	24.2	2
1289	2012-05-08T00:00:00	24.2	24.88	24.88	24.2	1
1290	2012-05-09T00:00:00	24.2	24	23	23.25	3104
1291	2012-05-10T00:00:00	23.25	22.5	22.5	22.5	300000
1292	2012-05-11T00:00:00	22.5	23.5	21.5	21.6	210730
1293	2012-05-14T00:00:00	21.6	22.52	20.52	22.43	4074
1294	2012-05-15T00:00:00	22.43	23	22.5	22.58	3023
1295	2012-05-16T00:00:00	22.58	22.9	22.8	22.86	502
1296	2012-05-17T00:00:00	22.86	22.99	21.72	21.99	966
1297	2012-05-18T00:00:00	21.99	22	21.95	21.98	41245
1298	2012-05-21T00:00:00	21.98	22.99	21.25	21.95	35386
1299	2012-05-22T00:00:00	21.95	22.5	21.5	22.36	6880
1300	2012-05-23T00:00:00	21.36	22	20.3	20.33	8500
1301	2012-05-24T00:00:00	20.33	21.14	20	20.99	7809
1302	2012-05-25T00:00:00	20.99	22.03	21.85	22.03	28640
1303	2012-05-28T00:00:00	22.03	23	21.55	21.85	7602
1304	2012-05-29T00:00:00	21.85	22.94	20.76	21.42	11492
1305	2012-05-30T00:00:00	21.42	22	20.91	21.05	20512
1306	2012-05-31T00:00:00	21.05	22	20	21	2021
1307	2012-06-04T00:00:00	21	21.9	19.95	21	12
1308	2012-06-05T00:00:00	21	21.98	20.01	21	20
1309	2012-06-06T00:00:00	21	21.5	20.52	21	111
1310	2012-06-07T00:00:00	21	22	20.5	21.97	9877
1311	2012-06-11T00:00:00	21.97	22	21	21.99	2010
1312	2012-06-12T00:00:00	21.99	21.5	21.01	21.49	3010
1313	2012-06-14T00:00:00	21.49	22.38	21.06	21.49	11
1314	2012-06-15T00:00:00	21.49	22.5	21.05	21.49	36
1315	2012-06-18T00:00:00	21.49	21.01	21	21	50021
1316	2012-06-19T00:00:00	21	21	21	21	10
1317	2012-06-20T00:00:00	21	21	21	21	5171
1318	2012-06-22T00:00:00	21	22	21	22	1500
1319	2012-06-26T00:00:00	22	22.2	21	21.11	2199
1320	2012-06-28T00:00:00	21.11	21	21	21	2500
1321	2012-06-29T00:00:00	21	21.5	20.06	21	11
1322	2012-07-02T00:00:00	21	21.99	21	21	40
1323	2012-07-04T00:00:00	21	20.51	20.51	21	1
1324	2012-07-05T00:00:00	21	21.25	21	21.04	10654
1325	2012-07-06T00:00:00	21.04	21.02	21.01	21.01	1500
1326	2012-07-09T00:00:00	21.01	21.9	21.02	21.01	1146
1327	2012-07-11T00:00:00	21.01	21.21	20.66	21.01	12
1328	2012-07-12T00:00:00	21.01	21.67	21.67	21.01	10
1329	2012-07-16T00:00:00	21.01	22.06	21.9	21.01	11
1330	2012-07-17T00:00:00	21.01	21.85	21.75	21.01	25
1331	2012-07-18T00:00:00	21.01	22.06	21.95	21.01	50
1332	2012-07-19T00:00:00	21.01	22	21	21.05	955
1333	2012-07-20T00:00:00	21.05	21	20.5	21	1718
1334	2012-07-24T00:00:00	21	21.9	21.9	21.9	25000
1335	2012-08-01T00:00:00	21.9	21	21	21	500
1336	2012-08-02T00:00:00	21	22.05	20.5	22	12000
1337	2012-08-06T00:00:00	22	22	21	22	5500
1338	2012-08-13T00:00:00	22	22	22	22	2500
1339	2012-08-15T00:00:00	22	22.5	22.5	22.5	2000
1340	2012-08-16T00:00:00	22.5	23	23	23	1000
1341	2012-08-23T00:00:00	23	22.5	22.25	22.38	1000
1342	2012-08-24T00:00:00	22.38	23	23	23	10000
1343	2012-08-29T00:00:00	23	23	22	23	10000
1344	2012-08-30T00:00:00	23	23	22.95	23	4500
1345	2012-09-05T00:00:00	23	23	22.5	23	6000
1346	2012-09-06T00:00:00	23	23.49	23.49	23.49	1000
1347	2012-09-07T00:00:00	23.49	24.66	23.6	24.58	2000
1348	2012-09-10T00:00:00	24.58	25.65	24.5	25.65	3000
1349	2012-09-12T00:00:00	25.65	25.65	24.37	25.65	3000
1350	2012-09-13T00:00:00	25.65	24.37	24.37	24.37	4000
1351	2012-09-25T00:00:00	24.37	23.65	23.65	23.65	0
1352	2012-09-26T00:00:00	23.65	22.47	22.47	22.47	20000
1353	2012-09-27T00:00:00	22.47	21.48	21.48	21.48	3000
1354	2012-10-02T00:00:00	21.48	22	22	22	1000
1355	2012-10-03T00:00:00	22	21.25	21.25	21.25	1000
1356	2012-10-04T00:00:00	21.25	21.5	21.49	21.5	1500
1357	2012-10-05T00:00:00	21.5	20.6	20.6	20.6	500
1358	2012-10-08T00:00:00	20.6	20.51	20.31	20.5	4000
1359	2012-10-09T00:00:00	20.5	20.5	20.5	20.5	500
1360	2012-10-10T00:00:00	20.5	21.52	21.49	21.52	2000
1361	2012-10-11T00:00:00	21.52	22.58	22.39	22.58	8000
1362	2012-10-12T00:00:00	22.58	23.67	23.67	23.67	500
1363	2012-10-15T00:00:00	23.67	24.8	24.8	24.8	500
1364	2012-10-17T00:00:00	24.8	23.56	23.56	23.56	11000
1365	2012-10-19T00:00:00	22.56	21.6	21.5	21.6	1500
1366	2012-10-22T00:00:00	21.6	22.4	22.4	22.4	1000
1367	2012-10-25T00:00:00	22.4	23.25	23	23.12	5000
1368	2012-10-30T00:00:00	23.12	23.5	23.5	23.5	2000
1369	2012-10-31T00:00:00	23.5	23.7	22.4	23.7	22000
1370	2012-11-02T00:00:00	23.7	22.55	22.55	22.55	1000
1371	2012-11-07T00:00:00	22.55	22	22	22	500
1372	2012-11-08T00:00:00	22	22.9	22.9	22.9	500
1373	2012-11-19T00:00:00	22.9	21.8	21.8	21.8	1000
1374	2012-11-20T00:00:00	21.8	22.89	20.85	22.89	3000
1375	2012-11-21T00:00:00	22.89	22.88	22.88	22.88	1000
1376	2012-11-26T00:00:00	22.88	22.88	22.88	22.88	1000
1377	2012-11-27T00:00:00	22.88	23.95	23.5	23.5	5500
1378	2012-11-28T00:00:00	23.5	23.5	23.5	23.5	500
1379	2012-11-29T00:00:00	23.5	23.25	23	23	10000
1380	2012-12-03T00:00:00	23	23	22.9	23	5000
1381	2012-12-04T00:00:00	23	21.85	21.85	21.85	1000
1382	2012-12-06T00:00:00	21.85	22.94	22.9	22.94	3000
1383	2012-12-07T00:00:00	22.94	24.08	23.75	24.08	2405000
1384	2012-12-10T00:00:00	24.08	25.28	25	25.28	508500
1385	2012-12-11T00:00:00	25.28	26.54	25.4	26.4	448500
1386	2012-12-12T00:00:00	26.4	27.72	26.48	27.7	155000
1387	2012-12-13T00:00:00	27.7	28	27.1	27.15	88000
1388	2012-12-14T00:00:00	27.15	28.5	27	27	5000
1389	2012-12-17T00:00:00	27	28.35	27.25	27.95	24000
1390	2012-12-18T00:00:00	27.95	27.6	27	27.5	10000
1391	2012-12-19T00:00:00	27.5	27.5	27	27.5	8000
1392	2012-12-20T00:00:00	27.5	28.25	27.4	27.6	92500
1393	2012-12-21T00:00:00	27.6	27.18	27.18	27.18	500
1394	2012-12-24T00:00:00	27.18	28	28	28	31500
1395	2012-12-27T00:00:00	28	27.1	26.6	26.6	105000
1396	2012-12-28T00:00:00	26.6	27.9	27.78	27.78	1000
1397	2012-12-31T00:00:00	27.78	28.25	26.4	26.4	64500
1398	2013-01-01T00:00:00	26.4	26.8	25.25	25.25	18000
1399	2013-01-02T00:00:00	25.25	25.8	23.99	25.4	42000
1400	2013-01-03T00:00:00	25.4	26.67	24.13	24.13	21500
1401	2013-01-04T00:00:00	24.13	23.01	22.93	22.96	50000
1402	2013-01-07T00:00:00	22.96	22.02	21.82	21.82	39000
1403	2013-01-08T00:00:00	21.82	22.8	22.4	22.4	4000
1404	2013-01-09T00:00:00	22.4	22.88	21.81	22.27	3500
1405	2013-01-10T00:00:00	22.27	22.97	22.97	22.97	1000
1406	2013-01-11T00:00:00	22.97	23.7	23.5	23.6	2000
1407	2013-01-14T00:00:00	23.6	23.84	22.97	23.74	3500
1408	2013-01-15T00:00:00	23.74	23.48	22.56	23.48	5500
1409	2013-01-16T00:00:00	23.48	22.35	22.31	22.33	15500
1410	2013-01-17T00:00:00	22.33	22.94	22.5	22.5	6500
1411	2013-01-18T00:00:00	22.5	23.6	23	23.55	34500
1412	2013-01-21T00:00:00	23.55	24.15	24.15	24.15	500
1413	2013-01-22T00:00:00	24.15	24.45	24.45	24.45	500
1414	2013-01-24T00:00:00	24.45	24.97	23.5	24.62	7000
1415	2013-01-28T00:00:00	24.62	24.74	23.39	23.85	5500
1416	2013-01-29T00:00:00	23.85	25.04	23	24.44	61500
1417	2013-01-30T00:00:00	24.44	25.66	24.25	25.66	61000
1418	2013-01-31T00:00:00	25.66	26.85	25.8	26.65	12500
1419	2013-02-07T00:00:00	26.65	26.49	25.41	26.49	1000
1420	2013-02-08T00:00:00	26.49	27.75	26.5	26.9	12000
1421	2013-02-11T00:00:00	26.9	26.05	25.85	25.87	3000
1422	2013-02-12T00:00:00	25.87	26.99	25.51	25.51	28000
1423	2013-02-13T00:00:00	25.51	25.98	25.98	25.98	1000
1424	2013-02-14T00:00:00	25.98	27	25.5	26	14500
1425	2013-02-15T00:00:00	26	26.45	25	26.45	3500
1426	2013-02-19T00:00:00	26.45	25.21	25.2	25.2	1500
1427	2013-02-20T00:00:00	25.2	25.5	25.49	25.49	3000
1428	2013-02-21T00:00:00	25.49	26	25.5	25.5	45000
1429	2013-02-22T00:00:00	25.5	25.5	25.5	25.5	3000
1430	2013-02-25T00:00:00	25.5	26.77	26	26.75	18500
1431	2013-02-26T00:00:00	26.75	27.25	26.1	26.5	79500
1432	2013-02-27T00:00:00	26.5	25.3	25.3	25.3	500
1433	2013-02-28T00:00:00	25.3	25	25	25	2000
1434	2013-03-01T00:00:00	25	25	25	25	1000
1435	2013-03-04T00:00:00	25	25.48	24.5	25.48	3000
1436	2013-03-06T00:00:00	25.48	25.5	25	25	33000
1437	2013-03-07T00:00:00	25	25.88	25	25.88	3500
1438	2013-03-08T00:00:00	25.88	26.6	25.9	26.6	2000
1439	2013-03-11T00:00:00	26.6	27.85	25.31	27	2000
1440	2013-03-12T00:00:00	27	27.98	27	27	2500
1441	2013-03-13T00:00:00	27	26.99	26.99	26.99	2000
1442	2013-03-15T00:00:00	26.99	26.8	26.8	26.8	1000
1443	2013-03-20T00:00:00	26.8	28.14	26	28.14	176500
1444	2013-03-22T00:00:00	28.14	29.1	28.85	29.03	15500
1445	2013-03-25T00:00:00	29.03	29.45	28	28.97	4000
1446	2013-03-26T00:00:00	28.97	27.61	27.61	28.97	500
1447	2013-03-27T00:00:00	28.97	28.5	27.55	27.55	33500
1448	2013-03-29T00:00:00	27.55	28.7	28.7	28.7	500
1449	2013-04-01T00:00:00	28.7	28.88	27.27	28.88	1000
1450	2013-04-02T00:00:00	28.88	28.99	27.47	28.99	25500
1451	2013-04-03T00:00:00	28.99	29.4	27.55	27.64	18500
1452	2013-04-04T00:00:00	27.64	28.28	26.26	26.26	14000
1453	2013-04-08T00:00:00	26.26	27.5	25	25.92	7000
1454	2013-04-09T00:00:00	25.92	25.99	25	25.4	17500
1455	2013-04-10T00:00:00	25.4	25.9	24.25	25.9	1500
1456	2013-04-11T00:00:00	25.9	26.88	26.5	26.88	10000
1457	2013-04-12T00:00:00	26.88	25.61	25.61	26.88	500
1458	2013-04-19T00:00:00	26.88	28	25.55	25.56	7500
1459	2013-04-22T00:00:00	25.56	26.83	25	25	25500
1460	2013-04-24T00:00:00	25	25	24.75	24.75	2500
1461	2013-04-26T00:00:00	24.75	25	25	25	2000
1462	2013-04-30T00:00:00	25	25.5	25.5	25.5	2000
1463	2013-05-02T00:00:00	25.5	26.77	26.1	26.77	17500
1464	2013-05-03T00:00:00	26.77	28.1	27.01	28.1	75500
1465	2013-05-06T00:00:00	28.1	27.5	26.87	26.87	154000
1466	2013-05-08T00:00:00	26.87	26.5	26	26.5	4000
1467	2013-05-09T00:00:00	26.5	27.82	25.18	27.65	4129000
1468	2013-05-10T00:00:00	27.65	29.03	28.12	28.39	181500
1469	2013-05-13T00:00:00	28.39	29	27.6	28.04	180500
1470	2013-05-14T00:00:00	28.04	29	28	28.01	66000
1471	2013-05-15T00:00:00	28.01	28.75	27.5	27.98	35000
1472	2013-05-16T00:00:00	27.98	28.85	27.5	28.5	184500
1473	2013-05-17T00:00:00	28.5	29.92	28.25	29.92	199500
1474	2013-05-20T00:00:00	29.92	31.41	29.25	30	41500
1475	2013-05-21T00:00:00	30	31.5	29.51	31.44	222500
1476	2013-05-22T00:00:00	31.44	32.5	31.55	32.05	27500
1477	2013-05-23T00:00:00	32.05	32.5	32	32.05	43500
1478	2013-05-24T00:00:00	32.05	33.35	33	33.14	2000
1479	2013-05-27T00:00:00	33.14	33.75	33.75	33.75	500
1480	2013-05-28T00:00:00	33.75	35.43	34.25	35.26	46000
1481	2013-05-29T00:00:00	35.26	37.02	36	36.5	107500
1482	2013-05-30T00:00:00	36.5	38.3	36.5	37.53	84000
1483	2013-05-31T00:00:00	37.53	39.4	37.3	39	157500
1484	2013-06-03T00:00:00	39	40.95	38.11	38.8	181500
1485	2013-06-04T00:00:00	38.8	39.9	38	38	66500
1486	2013-06-05T00:00:00	38	37.99	36.1	37.62	64000
1487	2013-06-06T00:00:00	37.62	37.45	35.74	36.96	119500
1488	2013-06-07T00:00:00	36.96	36.51	36.5	36.5	1500
1489	2013-06-10T00:00:00	36.5	38.24	36.95	36.99	3000
1490	2013-06-11T00:00:00	36.99	37.4	37.4	37.4	1000
1491	2013-06-12T00:00:00	37.4	39.27	36	39.17	103000
1492	2013-06-13T00:00:00	39.17	41.12	40	41.12	1652500
1493	2013-06-18T00:00:00	41.12	42.9	39.07	42.71	178000
1494	2013-06-19T00:00:00	42.71	43	40.58	42.01	4500
1495	2013-06-20T00:00:00	42.01	42.39	42.39	42.39	500
1496	2013-06-21T00:00:00	42.39	40.3	40.29	40.29	3500
1497	2013-06-24T00:00:00	40.29	38.28	38.28	38.28	8500
1498	2013-06-26T00:00:00	38.28	38	37	38	5500
1499	2013-06-27T00:00:00	38	39	36.1	37.2	1500
1500	2013-06-28T00:00:00	37.2	38	38	38	41000
1501	2013-07-01T00:00:00	38	39.49	37	38.75	2000
1502	2013-07-02T00:00:00	38.75	39.9	39.9	39.9	500
1503	2013-07-03T00:00:00	39.9	39.85	37.91	39.85	1500
1504	2013-07-04T00:00:00	39.85	41	38	38.6	43000
1505	2013-07-05T00:00:00	38.6	40.53	38	40	164000
1506	2013-07-08T00:00:00	40	42	40.5	41.9	54500
1507	2013-07-09T00:00:00	41.9	42.25	41.26	42.25	8500
1508	2013-07-10T00:00:00	42.25	42	41.1	41.2	11000
1509	2013-07-11T00:00:00	41.2	41.9	41	41	70500
1510	2013-07-12T00:00:00	41	41.15	41.05	41.05	3000
1511	2013-07-15T00:00:00	41.05	41.1	41	41.01	14000
1512	2013-07-16T00:00:00	41.01	41.05	41	41.05	12000
1513	2013-07-17T00:00:00	41.05	41.05	41.05	41.05	2000
1514	2013-07-19T00:00:00	41.05	41.02	41	41	4000
1515	2013-07-23T00:00:00	41	41.04	41.04	41.04	1000
1516	2013-07-24T00:00:00	41.04	42.9	42.9	42.9	500
1517	2013-07-25T00:00:00	42.9	41.2	41	41.2	2000
1518	2013-07-26T00:00:00	41.2	41.01	41	41	6500
1519	2013-07-29T00:00:00	41	41	41	41	10000
1520	2013-07-30T00:00:00	41	41	41	41	500
1521	2013-07-31T00:00:00	41	41	41	41	12000
1522	2013-08-01T00:00:00	41	41	41	41	1000
1523	2013-08-05T00:00:00	41	41	41	41	10500
1524	2013-08-06T00:00:00	41	41	41	41	3000
1525	2013-08-07T00:00:00	41	43.05	42.5	43.05	4000
1526	2013-08-12T00:00:00	43.05	44.5	42	44.5	2500
1527	2013-08-13T00:00:00	44.5	45	43.75	44	2000
1528	2013-08-15T00:00:00	44	46.2	44	44	3000
1529	2013-08-16T00:00:00	44	46.2	46.19	46.2	6500
1530	2013-08-20T00:00:00	46.2	48.51	47	47	2500
1531	2013-08-30T00:00:00	47	47.5	47	47.07	113000
1532	2013-09-03T00:00:00	47.07	44.72	44.72	44.72	10000
1533	2013-09-04T00:00:00	44.72	46.95	44.72	46.95	42000
1534	2013-09-05T00:00:00	46.95	49.27	49	49	40000
1535	2013-09-13T00:00:00	49	48	46.55	46.55	3000
1536	2013-09-23T00:00:00	46.55	48.87	47.05	47.05	2500
1537	2013-09-24T00:00:00	47.05	49.4	49	49.4	22000
1538	2013-09-25T00:00:00	49.4	50.99	49.5	49.5	2500
1539	2013-09-26T00:00:00	49.5	51.97	47.03	51.97	138000
1540	2013-09-27T00:00:00	51.97	54.55	54.55	54.55	0
1541	2013-09-30T00:00:00	54.55	57.22	57.22	57.22	0
1542	2013-10-01T00:00:00	57.22	60.07	60.07	60.07	3000
1543	2013-10-02T00:00:00	60.07	63.07	63.07	63.07	2500
1544	2013-10-03T00:00:00	63.07	66.22	66.22	66.22	24500
1545	2013-10-04T00:00:00	66.22	69.53	67.5	69.53	61000
1546	2013-10-07T00:00:00	69.53	73	73	73	5000
1547	2013-10-08T00:00:00	73	76.65	76.65	76.65	20000
1548	2013-10-09T00:00:00	76.65	80.48	80.48	80.48	6000
1549	2013-10-10T00:00:00	80.48	84.5	81.35	83.43	146500
1550	2013-10-11T00:00:00	83.43	84	82	82.53	56000
1551	2013-10-14T00:00:00	54.66	53.75	51.93	52.1	21500
1552	2013-10-21T00:00:00	52.1	50	49.5	49.51	3000
1553	2013-10-22T00:00:00	49.51	50	48.3	50	4500
1554	2013-10-23T00:00:00	50	52.5	50	52.5	3500
1555	2013-10-24T00:00:00	52.5	55.12	54.5	55.12	33000
1556	2013-10-25T00:00:00	55.12	57.87	57.3	57.87	25500
1557	2013-10-28T00:00:00	57.87	60.76	60	60.76	12500
1558	2013-10-29T00:00:00	60.76	63.79	63.78	63.79	3000
1559	2013-10-30T00:00:00	63.79	66.97	65	65.22	67000
1560	2013-10-31T00:00:00	65.22	67.84	61.96	62.01	37500
1561	2013-11-01T00:00:00	62.01	60.5	58.91	58.91	15000
1562	2013-11-04T00:00:00	58	58	55.97	55.97	2000
1563	2013-11-05T00:00:00	57	58.76	56	58.76	50500
1564	2013-11-06T00:00:00	61.5	61.69	58	61.66	55000
1565	2013-11-07T00:00:00	61	64.74	60.61	64.67	33000
1566	2013-11-08T00:00:00	67.88	67.89	64	64	8000
1567	2013-11-11T00:00:00	65	66	64	64	226000
1568	2013-11-12T00:00:00	63	63.97	63	63	4000
1569	2013-11-13T00:00:00	61	61	61	61	1500
1570	2013-11-18T00:00:00	61	62.99	61	62	8500
1571	2013-11-19T00:00:00	63	63	61.51	61.51	2500
1572	2013-11-20T00:00:00	60	62.5	58.44	58.44	11000
1573	2013-11-21T00:00:00	55.55	61.36	55.55	61.36	17500
1574	2013-11-22T00:00:00	63.93	63.93	61	61	5000
1575	2013-11-25T00:00:00	61	62	60	62	2500
1576	2013-11-26T00:00:00	61.5	61.9	61.5	61.83	2000
1577	2013-11-27T00:00:00	60	60.01	60	60	1500
1578	2013-11-28T00:00:00	59.6	59.6	59.6	59.6	500
1579	2013-11-29T00:00:00	61	62.58	61	62.58	17000
1580	2013-12-02T00:00:00	65.05	65.7	64.89	65.7	22000
1581	2013-12-03T00:00:00	63	68.98	62.55	68.98	26000
1582	2013-12-04T00:00:00	70	72.42	70	72.42	18000
1583	2013-12-05T00:00:00	73.99	75.48	73	73.93	6500
1584	2013-12-06T00:00:00	73.25	76.99	72	74.66	7500
1585	2013-12-09T00:00:00	75	76.49	74	74.98	7000
1586	2013-12-10T00:00:00	75	76.95	73.5	73.8	5500
1587	2013-12-11T00:00:00	73.01	73.01	72.2	72.21	20000
1588	2013-12-12T00:00:00	72.9	72.98	71.2	71.7	17000
1589	2013-12-13T00:00:00	70.5	73	70.5	71.15	11500
1590	2013-12-16T00:00:00	70.15	72	70.15	71.83	5500
1591	2013-12-17T00:00:00	70.2	70.2	70.2	70.2	2500
1592	2013-12-18T00:00:00	72.15	73.1	72	72.99	22500
1593	2013-12-19T00:00:00	72.99	73	71.5	71.5	1500
1594	2013-12-20T00:00:00	70	70	70	70	500
1595	2013-12-23T00:00:00	72.68	73	71.99	71.99	7000
1596	2013-12-24T00:00:00	74.5	74.5	74	74	5500
1597	2013-12-26T00:00:00	73.8	74	73	73.01	23000
1598	2013-12-27T00:00:00	73	74.8	73	74.8	2000
1599	2013-12-30T00:00:00	74.9	75.5	74.9	75.08	8500
1600	2013-12-31T00:00:00	75.99	76	73	74.99	11500
1601	2014-01-01T00:00:00	72.5	73.5	72.1	73.5	6000
1602	2014-01-02T00:00:00	74	74	73	73	4000
1603	2014-01-03T00:00:00	72.4	73.7	72.4	73.7	2000
1604	2014-01-06T00:00:00	75.98	75.98	75.98	75.98	1000
1605	2014-01-07T00:00:00	72.61	73	72.19	73	16000
1606	2014-01-09T00:00:00	72.99	73	72.99	73	2500
1607	2014-01-10T00:00:00	75	73	72.99	73	2500
1608	2014-01-13T00:00:00	72.5	72.5	72.26	72.38	1000
1609	2014-01-15T00:00:00	74.98	75.1	74.89	75.1	12500
1610	2014-01-16T00:00:00	74.94	75	74.85	74.85	5500
1611	2014-01-17T00:00:00	72	78.59	72	78.59	14000
1612	2014-01-20T00:00:00	82.51	82.51	82.5	82.51	122000
1613	2014-01-21T00:00:00	86.62	86.63	85.63	86.63	48000
1614	2014-01-22T00:00:00	90.96	90.96	89	90.96	293500
1615	2014-01-23T00:00:00	94	94	90	91	28000
1616	2014-01-24T00:00:00	95	95.55	87	94.14	123000
1617	2014-01-27T00:00:00	97.99	97.99	89.44	91.49	47000
1618	2014-01-28T00:00:00	93.98	93.98	90	90	17000
1619	2014-01-29T00:00:00	88	89.75	85.55	89.73	7000
1620	2014-01-30T00:00:00	88	89.9	86	86	4000
1621	2014-01-31T00:00:00	82.05	90.3	82	88.93	15500
1622	2014-02-03T00:00:00	91.5	91.5	90	90.5	3500
1623	2014-02-04T00:00:00	92.5	92.5	92.5	92.5	500
1624	2014-02-06T00:00:00	88	94	88	92	64000
1625	2014-02-07T00:00:00	92	96.44	91	94.15	21500
1626	2014-02-10T00:00:00	89.45	91.99	89.45	89.45	4500
1627	2014-02-11T00:00:00	86.5	90.5	86.5	90.2	7500
1628	2014-02-12T00:00:00	91.99	92	91.99	92	5500
1629	2014-02-14T00:00:00	90	95.5	88	92.25	36500
1630	2014-02-17T00:00:00	90	92	89.5	89.83	8000
1631	2014-02-18T00:00:00	87	91.99	87	90.95	3000
1632	2014-02-19T00:00:00	86.43	95	86.43	93.04	46000
1633	2014-02-20T00:00:00	90	91.5	90	91.5	1000
1634	2014-02-21T00:00:00	89	90	89	90	11500
1635	2014-02-24T00:00:00	90.99	92	90.99	92	6500
1636	2014-02-25T00:00:00	92	96.6	87.4	87.47	778500
1637	2014-02-26T00:00:00	89.9	89.9	86	87.5	47000
1638	2014-02-27T00:00:00	88.3	88.5	84.05	85	45500
1639	2014-02-28T00:00:00	88	89.25	85.75	89.24	49500
1640	2014-03-03T00:00:00	91.1	93.7	91.1	93.56	158500
1641	2014-03-04T00:00:00	93.99	95	92	92.96	51500
1642	2014-03-05T00:00:00	93.5	93.5	92	92.92	66500
1643	2014-03-06T00:00:00	93.2	93.45	89.1	89.96	66000
1644	2014-03-07T00:00:00	93.4	93.8	91	93.52	22500
1645	2014-03-10T00:00:00	95.4	95.85	93.75	95.04	78500
1646	2014-03-11T00:00:00	96.4	96.4	94.55	95.9	83000
1647	2014-03-12T00:00:00	95	95.2	90.5	90.96	50500
1648	2014-03-13T00:00:00	90	90	86.42	87.3	32500
1649	2014-03-14T00:00:00	86.99	87.5	84.02	87.25	12000
1650	2014-03-17T00:00:00	84.32	88	83.61	85.61	18500
1651	2014-03-18T00:00:00	85.01	85.98	84.7	84.77	10000
1652	2014-03-19T00:00:00	84.99	86.05	84.7	85.11	28000
1653	2014-03-20T00:00:00	85.39	85.47	84	84.01	12000
1654	2014-03-21T00:00:00	83.5	85.93	83	85.44	9000
1655	2014-03-24T00:00:00	86	89.71	86	89.71	16500
1656	2014-03-25T00:00:00	94.19	94.19	91	91.4	96000
1657	2014-03-26T00:00:00	93.44	93.44	90.2	90.49	18000
1658	2014-03-27T00:00:00	91	92.9	91	91.9	19000
1659	2014-03-28T00:00:00	90.8	92.39	90.72	91.48	11500
1660	2014-03-31T00:00:00	91.89	93.88	91.89	93.65	36500
1661	2014-04-01T00:00:00	93.99	93.99	90.5	91.52	30500
1662	2014-04-02T00:00:00	71	71.17	70	71.17	94500
1663	2014-04-03T00:00:00	73.99	74	72.45	72.8	145000
1664	2014-04-04T00:00:00	73.9	73.9	71	71.34	26500
1665	2014-04-07T00:00:00	72.8	72.8	70	71.26	41000
1666	2014-04-08T00:00:00	70	71.95	70	70.33	28500
1667	2014-04-09T00:00:00	69	71	69	70.71	24500
1668	2014-04-10T00:00:00	71	73.59	69.5	72.52	62000
1669	2014-04-11T00:00:00	73	73.89	72.1	72.29	33000
1670	2014-04-14T00:00:00	71.06	73	71.05	72.01	16000
1671	2014-04-15T00:00:00	71.06	72.93	70.1	72	25500
1672	2014-04-16T00:00:00	72.59	72.59	70.82	70.89	205500
1673	2014-04-17T00:00:00	71.25	73.05	71	71.96	94500
1674	2014-04-18T00:00:00	71.49	71.95	71	71.01	19000
1675	2014-04-21T00:00:00	71	72	71	71	41500
1676	2014-04-22T00:00:00	71.1	72.5	71	71.99	131500
1677	2014-04-23T00:00:00	72	72.69	70	70.69	45500
1678	2014-04-24T00:00:00	70.01	71.7	70	70.95	8000
1679	2014-04-25T00:00:00	71.1	73	70.6	72.83	18500
1680	2014-04-28T00:00:00	73	73.7	72.25	73.31	36500
1681	2014-04-29T00:00:00	73	74	72.12	73.01	31000
1682	2014-04-30T00:00:00	73	73.5	72.5	73.25	11500
1683	2014-05-02T00:00:00	73	76.91	73	76.53	4656500
1684	2014-05-05T00:00:00	79.54	80.35	78.99	80.35	80000
1685	2014-05-06T00:00:00	84.36	84.36	80.54	83.94	164500
1686	2014-05-07T00:00:00	87.88	87.88	85	85.27	69000
1687	2014-05-08T00:00:00	83.06	89.53	83.06	89.47	290000
1688	2014-05-09T00:00:00	88.55	92	86.5	87.34	100000
1689	2014-05-12T00:00:00	83.1	91.7	83	90.22	441500
1690	2014-05-13T00:00:00	91.9	93	89.9	90.68	100000
1691	2014-05-14T00:00:00	90.01	95.21	90	95.21	429000
1692	2014-05-15T00:00:00	97.25	98.39	95.5	98.39	100500
1693	2014-05-16T00:00:00	103.3	103.3	103.3	103.3	29000
1694	2014-05-19T00:00:00	108.46	108.46	108.46	108.46	20000
1695	2014-05-20T00:00:00	113.49	113.88	109.12	113.88	201500
1696	2014-05-21T00:00:00	119	119	109	111.85	135000
1697	2014-05-22T00:00:00	112	114	107.74	110.33	33000
1698	2014-05-23T00:00:00	109.5	115.8	109.5	111.25	35500
1699	2014-05-26T00:00:00	110.26	110.26	109	110	20000
1700	2014-05-27T00:00:00	111	111	110.11	110.5	3500
1701	2014-05-28T00:00:00	111.5	115	111.5	112.3	28000
1702	2014-05-29T00:00:00	113	113	112	112.28	12500
1703	2014-05-30T00:00:00	110.11	111.25	110.1	110.35	16000
1704	2014-06-02T00:00:00	111	112	110	110	27000
1705	2014-06-03T00:00:00	110.99	111	106	108.5	18500
1706	2014-06-04T00:00:00	108.51	108.51	104	105	8500
1707	2014-06-05T00:00:00	104.15	105	103	103	4000
1708	2014-06-06T00:00:00	100.06	102.4	98.8	100.75	20500
1709	2014-06-09T00:00:00	101	104	100.5	103.01	14500
1710	2014-06-10T00:00:00	105.6	105.6	104.1	105	1500
1711	2014-06-11T00:00:00	104	110.25	101	110.25	30500
1712	2014-06-12T00:00:00	111	115	108.26	113.57	20500
1713	2014-06-13T00:00:00	116.89	116.9	111.01	114.67	6000
1714	2014-06-16T00:00:00	114.99	115.49	108.94	109.18	39000
1715	2014-06-17T00:00:00	110	110.02	109	109.37	26000
1716	2014-06-18T00:00:00	107	107	107	107	5500
1717	2014-06-19T00:00:00	108	109	107	109	7500
1718	2014-06-23T00:00:00	104.05	108	104.01	108	6500
1719	2014-06-24T00:00:00	108.12	112.49	107.99	109	16500
1720	2014-06-25T00:00:00	110.49	110.49	107	107	11500
1721	2014-06-26T00:00:00	107.07	107.07	107.07	107.07	1000
1722	2014-06-27T00:00:00	106.9	110	106	106.81	3000
1723	2014-07-01T00:00:00	108	108	104.01	107.99	2500
1724	2014-07-02T00:00:00	106.66	108.49	106.66	107.55	4600
1725	2014-07-03T00:00:00	109	109.7	106	109.42	6000
1726	2014-07-04T00:00:00	109.5	110.5	107.16	109	2700
1727	2014-07-07T00:00:00	110.46	110.46	110.46	109	100
1728	2014-07-08T00:00:00	110	110	110	109	200
1729	2014-07-11T00:00:00	113.74	113.74	113.74	109	100
1730	2014-07-14T00:00:00	109	109	109	109	500
1731	2014-07-15T00:00:00	109	109.19	108.31	109.19	20800
1732	2014-07-16T00:00:00	107	108.5	107	107.26	1800
1733	2014-07-17T00:00:00	107.5	112.62	107.5	111.19	12700
1734	2014-07-18T00:00:00	111.99	116.5	111	115.57	61400
1735	2014-07-21T00:00:00	116.44	121.34	116.44	120.29	65800
1736	2014-07-22T00:00:00	122	123.8	118.99	121.49	126900
1737	2014-07-23T00:00:00	120.01	123	120	121.55	231200
1738	2014-07-24T00:00:00	121	123.99	118.01	122.1	132200
1739	2014-07-28T00:00:00	121.05	121.05	121	121	1500
1740	2014-08-04T00:00:00	116.05	121.99	114.95	118.6	199300
1741	2014-08-05T00:00:00	119	121	119	120	74600
1742	2014-08-06T00:00:00	120.5	124	117.7	121.14	840200
1743	2014-08-07T00:00:00	122	127.19	121	127.19	74900
1744	2014-08-08T00:00:00	133	133.54	130.5	133.54	52200
1745	2014-08-11T00:00:00	127	127	126.87	126.87	29800
1746	2014-08-12T00:00:00	123	130	121.5	123.53	42600
1747	2014-08-13T00:00:00	121.99	127.5	121.99	124.71	43600
1748	2014-08-15T00:00:00	125	126.5	124.11	125.14	31200
1749	2014-08-18T00:00:00	125	126.95	120.15	123.19	49500
1750	2014-08-19T00:00:00	119.01	122.9	117.45	121.35	42400
1751	2014-08-20T00:00:00	121	126	118.35	121.14	102200
1752	2014-08-21T00:00:00	124.87	127.15	121.25	126.24	65000
1753	2014-08-22T00:00:00	129	129.9	125	127.56	37000
1754	2014-08-25T00:00:00	123.02	127	123.02	125.03	14200
1755	2014-08-26T00:00:00	124.89	124.9	120.1	120.81	10800
1756	2014-08-27T00:00:00	116.39	121.99	114.77	117.01	62800
1757	2014-08-28T00:00:00	115	116.9	112.56	116.13	33700
1758	2014-08-29T00:00:00	117.2	121	112.01	114.65	36000
1759	2014-09-01T00:00:00	110.1	114.5	110.01	113.5	6300
1760	2014-09-02T00:00:00	117.99	118.5	116.4	118.29	5100
1761	2014-09-03T00:00:00	121.5	121.99	118	118.02	11700
1762	2014-09-04T00:00:00	122.95	122.95	117	117.71	9500
1763	2014-09-05T00:00:00	118.69	118.7	115.73	117.48	4100
1764	2014-09-08T00:00:00	116.12	120.58	116.12	119.31	30500
1765	2014-09-09T00:00:00	122.5	125.27	120.5	125.27	30500
1766	2014-09-10T00:00:00	127.15	131.53	127.15	131.53	38700
1767	2014-09-11T00:00:00	135	138.1	133	138.1	118700
1768	2014-09-12T00:00:00	140	145	136.52	145	94100
1769	2014-09-15T00:00:00	150.99	152.25	139	139.76	178000
1770	2014-09-16T00:00:00	140	142.89	134	136.07	142100
1771	2014-09-17T00:00:00	135.9	137.99	129.27	129.57	212400
1772	2014-09-18T00:00:00	129	135.99	129	131.38	72900
1773	2014-09-19T00:00:00	132.49	134.85	130.01	131.75	66500
1774	2014-09-22T00:00:00	133.5	138.33	133.5	134.25	175900
1775	2014-09-23T00:00:00	135.99	140.96	134.56	139.49	585500
1776	2014-09-24T00:00:00	140.69	142	135.03	135.88	173200
1777	2014-09-25T00:00:00	137.35	138	131.5	137.55	119600
1778	2014-09-26T00:00:00	139.8	139.8	132	133.05	119000
1779	2014-09-29T00:00:00	132.1	133.49	126.9	129.32	68000
1780	2014-09-30T00:00:00	129.75	132.5	129	129.9	29900
1781	2014-10-01T00:00:00	130	136.39	129.5	134.91	113900
1782	2014-10-02T00:00:00	135.8	139	128.17	128.17	367500
1783	2014-10-03T00:00:00	123	126	121.77	121.77	112700
1784	2014-10-09T00:00:00	122	127.85	122	127.85	164400
1785	2014-10-10T00:00:00	134.24	134.24	129	130.88	575200
1786	2014-10-13T00:00:00	132.5	133	127.75	128.01	207900
1787	2014-10-14T00:00:00	127.81	133	123.1	127.93	286100
1788	2014-10-15T00:00:00	128.1	130.85	125.03	125.42	434100
1789	2014-10-16T00:00:00	127	127	122.2	122.97	178200
1790	2014-10-17T00:00:00	123.99	124.7	121.8	122.02	330600
1791	2014-10-20T00:00:00	121.05	126.45	118.52	124.36	177800
1792	2014-10-21T00:00:00	124.9	126.52	123.05	123.88	198100
1793	2014-10-22T00:00:00	125.99	130.07	125.02	130.07	496900
1794	2014-10-23T00:00:00	136.57	136.57	133.6	136.57	705800
1795	2014-10-24T00:00:00	141	143.39	137.25	139.56	1173000
1796	2014-10-27T00:00:00	139.45	139.45	135	135.86	118900
1797	2014-10-28T00:00:00	136.5	142.55	136.1	139.01	468500
1798	2014-10-29T00:00:00	139.84	143	135	137.72	826800
1799	2014-10-30T00:00:00	136.51	140	136.51	137.81	93800
1800	2014-10-31T00:00:00	138	140.9	138	139.28	104900
1801	2014-11-05T00:00:00	140.8	146.24	139.35	146.24	659800
1802	2014-11-06T00:00:00	148	153.55	148	153.55	947600
1803	2014-11-07T00:00:00	161.22	161.22	160.25	161.22	113900
1804	2014-11-10T00:00:00	169.28	169.28	169.28	169.28	45500
1805	2014-11-11T00:00:00	177.74	177.74	168.2	171.8	2507500
1806	2014-11-20T00:00:00	18	18	16	16.39	26130300
1807	2014-11-21T00:00:00	16.5	16.84	16.1	16.2	4317400
1808	2014-11-24T00:00:00	16.27	16.29	15.41	15.54	3791800
1809	2014-11-25T00:00:00	15.61	16.23	15.2	15.76	7510100
1810	2014-11-26T00:00:00	15.73	15.91	15.15	15.23	5158900
1811	2014-11-27T00:00:00	15.25	15.39	14.85	14.97	1614700
1812	2014-11-28T00:00:00	14.85	15.24	14.45	14.54	3512200
1813	2014-12-01T00:00:00	14.62	14.89	14.4	14.51	1348500
1814	2014-12-02T00:00:00	14.58	14.6	14.22	14.34	1152600
1815	2014-12-03T00:00:00	14.41	14.7	14.4	14.48	1379300
1816	2014-12-04T00:00:00	14.7	15.48	14.6	15.48	5559500
1817	2014-12-05T00:00:00	15.7	15.87	15.29	15.52	4865000
1818	2014-12-08T00:00:00	15.4	15.5	14.9	15.04	1142800
1819	2014-12-09T00:00:00	15	15.27	15	15.03	625900
1820	2014-12-10T00:00:00	15.05	15.2	14.57	14.68	833500
1821	2014-12-11T00:00:00	14.71	15	14.45	14.49	895800
1822	2014-12-12T00:00:00	14.51	14.85	14.03	14.46	566200
1823	2014-12-15T00:00:00	14.4	14.54	14.28	14.33	652900
1824	2014-12-16T00:00:00	14.36	14.75	14.25	14.42	1126300
1825	2014-12-17T00:00:00	14.61	14.65	14.31	14.43	265000
1826	2014-12-18T00:00:00	14.74	14.74	14.35	14.42	683600
1827	2014-12-19T00:00:00	14.45	14.46	14.27	14.31	406300
1828	2014-12-22T00:00:00	14.6	14.6	14.1	14.18	1153400
1829	2014-12-23T00:00:00	14.33	14.33	14.1	14.15	614200
1830	2014-12-24T00:00:00	14.2	14.42	14.12	14.23	1024100
1831	2014-12-26T00:00:00	14.34	14.35	14.05	14.12	574100
1832	2014-12-29T00:00:00	14.1	14.98	14.1	14.84	2408900
1833	2014-12-30T00:00:00	14.85	15.34	14.71	15.09	1542800
1834	2014-12-31T00:00:00	15.1	15.16	14.61	14.69	566500
1835	2015-01-01T00:00:00	14.65	15.1	14.36	15.07	1147000
1836	2015-01-02T00:00:00	14.9	15.01	14.77	14.81	330500
1837	2015-01-05T00:00:00	14.81	15.55	14.8	15.35	2925000
1838	2015-01-06T00:00:00	15.12	15.35	15	15.06	681000
1839	2015-01-07T00:00:00	15	15.19	14.91	14.96	728500
1840	2015-01-08T00:00:00	15	15.13	14.9	14.92	604000
1841	2015-01-09T00:00:00	14.9	15.08	14.75	14.9	773000
1842	2015-01-12T00:00:00	14.91	15.25	14.77	14.91	1707000
1843	2015-01-13T00:00:00	15	15.1	14.8	14.82	713000
1844	2015-01-14T00:00:00	14.97	15.82	14.72	15.82	3169000
1845	2015-01-15T00:00:00	16.82	16.82	15.2	15.54	21315500
1846	2015-01-16T00:00:00	15.75	16.54	15.3	16.54	15600500
1847	2015-01-19T00:00:00	17	17.54	16.9	17.54	10856500
1848	2015-01-20T00:00:00	17.88	18.34	17.4	17.85	13259500
1849	2015-01-21T00:00:00	18	18.18	17.61	17.84	6203000
1850	2015-01-22T00:00:00	17.95	18	17.02	17.17	3269000
1851	2015-01-23T00:00:00	17.17	17.29	16.51	17.01	2182500
1852	2015-01-26T00:00:00	17.29	18.01	17.1	17.53	6780500
1853	2015-01-27T00:00:00	17.5	17.65	17.1	17.17	1589500
1854	2015-01-28T00:00:00	17.2	17.74	17.05	17.25	2231500
1855	2015-01-29T00:00:00	17.34	17.7	17.29	17.36	1686500
1856	2015-01-30T00:00:00	17.41	17.8	17.3	17.4	2392500
1857	2015-02-02T00:00:00	17.5	17.7	17.31	17.42	2162000
1858	2015-02-03T00:00:00	17.5	18.35	17.4	18.07	16689500
1859	2015-02-04T00:00:00	18.2	18.34	17.25	17.33	11265000
1860	2015-02-06T00:00:00	17.37	18.05	17.05	17.5	11135500
1861	2015-02-09T00:00:00	17.61	17.9	17.02	17.08	6931000
1862	2015-02-10T00:00:00	17.21	17.35	16.6	16.67	4203500
1863	2015-02-11T00:00:00	16.9	16.95	15.9	16.05	5031500
1864	2015-02-12T00:00:00	16.15	16.15	15.2	15.96	4544000
1865	2015-02-13T00:00:00	16.15	16.15	15.56	15.68	2400000
1866	2015-02-16T00:00:00	15.8	15.94	15.54	15.65	718000
1867	2015-02-17T00:00:00	15.65	15.8	15.15	15.25	1297000
1868	2015-02-18T00:00:00	15.4	15.78	15.2	15.52	2969000
1869	2015-02-19T00:00:00	15.5	16.25	14.6	14.88	9441000
1870	2015-02-20T00:00:00	14.98	15.39	14.97	15.31	2723500
1871	2015-02-23T00:00:00	15.4	15.6	15.35	15.52	2094000
1872	2015-02-24T00:00:00	15.6	15.99	15.41	15.48	1389500
1873	2015-02-25T00:00:00	15.55	15.65	15.01	15.53	1804000
1874	2015-02-26T00:00:00	15.4	15.96	15.4	15.85	1582000
1875	2015-02-27T00:00:00	15.9	16	15.7	15.84	2321500
1876	2015-03-02T00:00:00	15.8	16.25	15.72	15.87	2470000
1877	2015-03-03T00:00:00	15.8	16	15.31	15.7	1551500
1878	2015-03-04T00:00:00	15.9	16.7	15.9	16.56	5903000
1879	2015-03-05T00:00:00	16.51	17.54	16.25	17.47	8568500
1880	2015-03-06T00:00:00	17.45	17.87	16.95	17.07	3154500
1881	2015-03-09T00:00:00	17.24	17.24	16.5	16.55	1642500
1882	2015-03-10T00:00:00	16.43	16.45	16.07	16.16	848500
1883	2015-03-11T00:00:00	15.8	16.25	15.61	16.07	970000
1884	2015-03-12T00:00:00	16.14	17.07	16.14	16.78	3687000
1885	2015-03-13T00:00:00	16.81	17	16.56	16.76	1459500
1886	2015-03-16T00:00:00	16.74	16.75	16.01	16.1	960000
1887	2015-03-17T00:00:00	16.24	16.3	15.81	16.09	833000
1888	2015-03-18T00:00:00	16.1	16.1	15.09	15.17	2232500
1889	2015-03-19T00:00:00	15.1	15.5	15.08	15.34	814500
1890	2015-03-20T00:00:00	15.08	16	15.08	15.87	963000
1891	2015-03-24T00:00:00	16.15	16.2	15.5	15.58	566000
1892	2015-03-25T00:00:00	15.5	15.7	15.01	15.1	565000
1893	2015-03-26T00:00:00	15.24	15.49	14.1	14.62	1259000
1894	2015-03-27T00:00:00	15	15	13.85	14.08	781000
1895	2015-03-30T00:00:00	13.8	13.8	12.9	12.9	1193000
1896	2015-03-31T00:00:00	12.02	13.9	12.02	13.86	3241000
1897	2015-04-01T00:00:00	13.75	14.34	13.3	13.88	1663000
1898	2015-04-02T00:00:00	13.98	14.51	13.75	14.37	1983500
1899	2015-04-03T00:00:00	15.25	15.25	14.35	14.47	9729000
1900	2015-04-06T00:00:00	14.7	14.7	14.14	14.21	4729500
1901	2015-04-07T00:00:00	14.3	14.3	13.8	13.99	3576500
1902	2015-04-08T00:00:00	13.9	14.62	13.9	14.21	13327500
1903	2015-04-09T00:00:00	14.38	14.96	14.31	14.55	15238000
1904	2015-04-10T00:00:00	14.7	14.8	14.22	14.3	7686000
1905	2015-04-13T00:00:00	14.3	14.55	14.01	14.18	3185000
1906	2015-04-14T00:00:00	14.19	14.38	13.81	13.89	3725500
1907	2015-04-15T00:00:00	14.09	14.29	13.92	14.04	3627000
1908	2015-04-16T00:00:00	14.1	14.45	14.01	14.27	6734000
1909	2015-04-17T00:00:00	14.36	14.44	14.1	14.18	2333000
1910	2015-04-20T00:00:00	14.24	14.41	13.8	13.89	5105500
1911	2015-04-21T00:00:00	13.95	14.05	13.46	13.55	2763000
1912	2015-04-22T00:00:00	13.7	13.87	13.5	13.79	1777000
1913	2015-04-23T00:00:00	13.88	13.98	13.01	13.45	2443500
1914	2015-04-24T00:00:00	13.54	13.65	13.4	13.47	1296500
1915	2015-04-27T00:00:00	13.5	13.85	13.5	13.72	1448000
1916	2015-04-28T00:00:00	13.85	14.05	13.75	13.8	2764000
1917	2015-04-29T00:00:00	13.9	14.15	13.25	13.44	7492000
1918	2015-04-30T00:00:00	13.5	13.5	13.1	13.16	2140000
1919	2015-05-04T00:00:00	13.3	13.52	13.25	13.36	1921000
1920	2015-05-05T00:00:00	13.45	13.45	13.11	13.17	1527500
1921	2015-05-06T00:00:00	13.25	14.02	13.25	13.95	6793500
1922	2015-05-07T00:00:00	14.14	14.14	13.64	13.72	2984000
1923	2015-05-08T00:00:00	13.61	13.75	13.51	13.59	1152000
1924	2015-05-11T00:00:00	13.59	13.59	12.7	12.72	2618000
1925	2015-05-12T00:00:00	12.85	13	12.6	12.91	1259000
1926	2015-05-13T00:00:00	12.81	13.05	12.8	12.91	1102000
1927	2015-05-14T00:00:00	12.95	13.24	12.95	13.17	1535500
1928	2015-05-15T00:00:00	13.28	13.28	13	13.04	706000
1929	2015-05-18T00:00:00	13.05	13.05	12.76	12.8	685500
1930	2015-05-19T00:00:00	12.8	12.95	12.5	12.61	782500
1931	2015-05-20T00:00:00	12.7	12.75	12.45	12.47	792000
1932	2015-05-21T00:00:00	12.55	12.55	11.99	12.1	1890000
1933	2015-05-22T00:00:00	12.25	12.75	12.1	12.5	4406000
1934	2015-05-25T00:00:00	12.6	12.73	12.5	12.7	1110000
1935	2015-05-26T00:00:00	12.7	12.66	12.46	12.55	632500
1936	2015-05-27T00:00:00	12.58	13.2	12.58	13.05	2544500
1937	2015-05-28T00:00:00	13.15	14.05	13.15	14.05	6291500
1938	2015-05-29T00:00:00	14.4	15.05	14	14.76	12430000
1939	2015-06-01T00:00:00	14.63	14.85	14.27	14.43	3073000
1940	2015-06-02T00:00:00	14.41	14.7	14.3	14.34	2411000
1941	2015-06-03T00:00:00	14.45	14.46	13.95	13.99	1702500
1942	2015-06-04T00:00:00	14.01	14.51	13.89	14.17	2504000
1943	2015-06-05T00:00:00	14.05	14.2	14	14.06	1054500
1944	2015-06-08T00:00:00	13.78	14.05	13.4	13.88	1937000
1945	2015-06-09T00:00:00	14	14.88	13.9	14.88	5421000
1946	2015-06-10T00:00:00	15.35	15.65	15.01	15.3	9620500
1947	2015-06-11T00:00:00	15.3	15.49	14.95	15.01	2351000
1948	2015-06-12T00:00:00	15.2	15.25	14.9	14.96	2507000
1949	2015-06-15T00:00:00	15.1	15.29	14.45	14.62	4387500
1950	2015-06-16T00:00:00	14.8	15.2	14.4	14.91	4031000
1951	2015-06-17T00:00:00	15.05	15.55	14.95	15.35	8229000
1952	2015-06-18T00:00:00	15.51	16.35	15.42	16.35	14661500
1953	2015-06-19T00:00:00	16.65	16.9	16.29	16.32	5101500
1954	2015-06-22T00:00:00	16.25	17.3	15.85	16.74	5667500
1955	2015-06-23T00:00:00	16.9	17.2	16.7	17.03	3540000
1956	2015-06-24T00:00:00	17.16	17.45	16.62	16.84	6100500
1957	2015-06-25T00:00:00	16.71	16.8	15.91	16.1	6704000
1958	2015-06-26T00:00:00	16.02	16.35	15.5	15.64	1559500
1959	2015-06-29T00:00:00	15.65	16.39	15.6	16.12	1030500
1960	2015-06-30T00:00:00	16.35	16.55	15.95	16.09	1164000
1961	2015-07-01T00:00:00	16	16.92	16	16.53	2295500
1962	2015-07-02T00:00:00	16.9	17	16.45	16.53	1125500
1963	2015-07-03T00:00:00	17	17.53	17	17.3	6508000
1964	2015-07-06T00:00:00	17.55	17.55	16.7	17.01	4923500
1965	2015-07-07T00:00:00	16.81	17.5	16.81	17.09	4741000
1966	2015-07-08T00:00:00	17	17.1	16.63	16.98	3683000
1967	2015-07-09T00:00:00	17.15	17.37	16.8	16.95	3056500
1968	2015-07-10T00:00:00	16.99	17.95	16.99	17.44	6781500
1969	2015-07-13T00:00:00	17.52	18.2	17.05	17.98	4661000
1970	2015-07-14T00:00:00	18	18.45	17.9	18	3461500
1971	2015-07-15T00:00:00	18.05	18.24	17.8	18.02	2287000
1972	2015-07-16T00:00:00	17.91	18.38	17.91	18.04	3303000
1973	2015-07-22T00:00:00	18	18.65	17.96	18.21	10322500
1974	2015-07-23T00:00:00	18.21	18.5	18.05	18.18	2430500
1975	2015-07-24T00:00:00	18.25	18.35	17.71	17.93	1235500
1976	2015-07-27T00:00:00	17.89	18.15	16.93	16.96	3768000
1977	2015-07-28T00:00:00	16.99	17.2	16.75	17.02	1238000
1978	2015-07-29T00:00:00	17.22	17.6	17.01	17.22	897000
1979	2015-07-30T00:00:00	17.11	17.11	16.89	17.06	1470500
1980	2015-07-31T00:00:00	17.15	17.32	17.01	17.15	476000
1981	2015-08-03T00:00:00	17.25	17.25	17.05	17.15	162500
1982	2015-08-04T00:00:00	17.06	17.3	17.05	17.2	2039000
1983	2015-08-05T00:00:00	17.25	17.75	17.16	17.67	1233500
1984	2015-08-06T00:00:00	17.75	17.8	17.5	17.53	440000
1985	2015-08-07T00:00:00	17.73	17.73	17.25	17.31	228000
1986	2015-08-10T00:00:00	17.39	17.4	17.12	17.26	149500
1987	2015-08-11T00:00:00	17.25	17.54	17.11	17.25	406000
1988	2015-08-12T00:00:00	17.3	17.75	17.2	17.24	1639000
1989	2015-08-13T00:00:00	17.21	18.1	17.12	17.86	4852500
1990	2015-08-17T00:00:00	17.9	17.94	17.55	17.74	1496500
1991	2015-08-18T00:00:00	17.65	17.89	17.2	17.56	1313000
1992	2015-08-19T00:00:00	17.74	17.9	17.3	17.31	934500
1993	2015-08-20T00:00:00	17.3	17.3	17	17.01	1334500
1994	2015-08-21T00:00:00	17.4	17.4	16.31	16.7	1750500
1995	2015-08-24T00:00:00	16.46	17.25	15.7	15.7	4858500
1996	2015-08-25T00:00:00	15.23	16.7	15.23	16.7	2493500
1997	2015-08-26T00:00:00	16.51	17	16.25	16.46	368500
1998	2015-08-27T00:00:00	16.7	16.8	16.5	16.58	179500
1999	2015-08-28T00:00:00	16.87	16.87	16.57	16.6	222500
2000	2015-08-31T00:00:00	16.27	17.6	16.27	17.6	6204500
2001	2015-09-01T00:00:00	17.11	17.5	16.81	16.91	292000
2002	2015-09-02T00:00:00	16.5	17.3	16.31	16.94	196000
2003	2015-09-03T00:00:00	17	17.6	17	17.39	1005500
2004	2015-09-04T00:00:00	17.35	17.75	16.91	17.21	1409500
2005	2015-09-07T00:00:00	16.9	17.2	16.21	16.39	1215500
2006	2015-09-08T00:00:00	16.1	16.99	16	16.29	838500
2007	2015-09-09T00:00:00	16.45	16.86	16.3	16.63	3890500
2008	2015-09-10T00:00:00	16.3	16.53	16.2	16.31	404500
2009	2015-09-11T00:00:00	16.43	16.63	16.25	16.33	194000
2010	2015-09-14T00:00:00	16.64	16.64	16.12	16.32	176500
2011	2015-09-15T00:00:00	16.02	16.21	16	16.11	249500
2012	2015-09-16T00:00:00	16.17	16.4	16.13	16.29	567000
2013	2015-09-17T00:00:00	16.31	16.5	16	16.27	853500
2014	2015-09-18T00:00:00	16.27	16.4	16	16	315500
2015	2015-09-21T00:00:00	16.02	16.3	15.99	16.15	2885000
2016	2015-09-22T00:00:00	16.43	16.45	16.2	16.24	170000
2017	2015-09-23T00:00:00	16.2	16.9	16.1	16.22	166500
2018	2015-09-28T00:00:00	16.35	16.47	16.1	16.4	1036500
2019	2015-09-29T00:00:00	16	16.5	16	16.15	5450000
2020	2015-09-30T00:00:00	16.34	16.69	16.21	16.32	788500
2021	2015-10-01T00:00:00	16.45	16.5	16.2	16.38	667500
2022	2015-10-02T00:00:00	16.21	16.5	16.21	16.39	303500
2023	2015-10-05T00:00:00	16.48	16.5	16.16	16.32	153500
2024	2015-10-06T00:00:00	16.32	16.75	16.15	16.35	890000
2025	2015-10-07T00:00:00	16	16.75	16	16.55	6624000
2026	2015-10-08T00:00:00	16.29	16.69	16.29	16.5	244000
2027	2015-10-09T00:00:00	16.55	16.7	16.5	16.51	121500
2028	2015-10-12T00:00:00	16.5	16.68	16.27	16.5	299500
2029	2015-10-13T00:00:00	16.5	16.72	16.3	16.55	471000
2030	2015-10-14T00:00:00	16.63	16.68	16.4	16.55	198000
2031	2015-10-15T00:00:00	16.6	16.7	16.25	16.68	816500
2032	2015-10-16T00:00:00	16.6	16.7	16.3	16.58	533000
2033	2015-10-19T00:00:00	16.68	17.57	16.27	17.05	3429000
2034	2015-10-20T00:00:00	17.04	17.04	16.55	16.6	656000
2035	2015-10-21T00:00:00	16.49	16.66	16.11	16.51	460500
2036	2015-10-22T00:00:00	16.5	16.6	16.49	16.55	128000
2037	2015-10-26T00:00:00	16.66	16.98	16.6	16.77	822500
2038	2015-10-27T00:00:00	16.5	16.8	16.5	16.65	497000
2039	2015-10-28T00:00:00	16.79	16.79	16.53	16.56	81500
2040	2015-10-29T00:00:00	16.5	16.6	15.56	15.69	4444000
2041	2015-10-30T00:00:00	15.83	16	15.2	15.3	6007000
2042	2015-11-02T00:00:00	15.41	15.41	14.3	14.34	7508000
2043	2015-11-03T00:00:00	14.73	15	14.55	14.64	1127500
2044	2015-11-04T00:00:00	14.65	14.84	14.41	14.51	945000
2045	2015-11-05T00:00:00	14.46	14.9	14.45	14.54	448500
2046	2015-11-06T00:00:00	14.7	14.7	14.25	14.39	188500
2047	2015-11-09T00:00:00	14.54	14.59	14.31	14.5	145000
2048	2015-11-10T00:00:00	14.5	14.64	14.2	14.4	225000
2049	2015-11-11T00:00:00	14.25	14.45	14.05	14.28	194500
2050	2015-11-12T00:00:00	14.3	14.59	14.25	14.5	704500
2051	2015-11-13T00:00:00	14.45	14.5	14.16	14.23	251000
2052	2015-11-16T00:00:00	14.23	14.3	13.8	14.09	951000
2053	2015-11-17T00:00:00	14.15	14.3	14	14	307000
2054	2015-11-18T00:00:00	14.02	14.25	13.9	14.13	123500
2055	2015-11-19T00:00:00	14.25	14.3	13.9	14.13	449500
2056	2015-11-20T00:00:00	14.15	14.38	14.05	14.17	97000
2057	2015-11-23T00:00:00	14.1	14.15	13.9	13.96	122500
2058	2015-11-24T00:00:00	13.95	14.1	13.6	13.95	309500
2059	2015-11-25T00:00:00	13.85	14	13.5	13.87	440000
2060	2015-11-26T00:00:00	14.1	14.1	13.4	13.79	332500
2061	2015-11-27T00:00:00	13.66	14	13.2	13.79	322000
2062	2015-11-30T00:00:00	13.5	13.7	13.11	13.59	425500
2063	2015-12-01T00:00:00	13.82	13.82	12.64	13.19	1427000
2064	2015-12-02T00:00:00	13.44	13.6	12.67	13.38	2343500
2065	2015-12-03T00:00:00	13.45	13.9	13.02	13.76	347000
2066	2015-12-04T00:00:00	13.88	14.25	13.7	13.88	536000
2067	2015-12-07T00:00:00	13.91	14.45	13.66	13.98	656000
2068	2015-12-08T00:00:00	13.9	14.2	13.37	13.41	904500
2069	2015-12-09T00:00:00	13.48	13.65	13.43	13.55	652000
2070	2015-12-10T00:00:00	13.46	13.62	13.4	13.41	97500
2071	2015-12-11T00:00:00	13.41	13.48	13.15	13.25	213000
2072	2015-12-14T00:00:00	13.11	13.31	13	13.24	129500
2073	2015-12-15T00:00:00	13.25	13.38	13.03	13.23	425000
2074	2015-12-16T00:00:00	13.02	13.4	13	13.14	171500
2075	2015-12-17T00:00:00	13.1	13.3	13	13.19	192000
2076	2015-12-18T00:00:00	13.02	13.26	12.95	13.12	139500
2077	2015-12-21T00:00:00	13.01	13.11	12.95	13.06	93500
2078	2015-12-22T00:00:00	13.06	13.3	12.92	13.11	200000
2079	2015-12-23T00:00:00	13	13.2	12.85	13.03	326000
2080	2015-12-28T00:00:00	13.05	13.17	12.8	13.11	433500
2081	2015-12-29T00:00:00	12.96	13.1	12.82	12.95	296000
2082	2015-12-30T00:00:00	12.95	13	12.9	12.96	153500
2083	2015-12-31T00:00:00	12.91	13.39	12.85	13.14	455500
2084	2016-01-01T00:00:00	13.06	13.3	12.95	13.26	212000
2085	2016-01-04T00:00:00	13.25	13.25	12.85	12.92	196000
2086	2016-01-05T00:00:00	12.76	12.8	12.52	12.76	691500
2087	2016-01-06T00:00:00	12.66	12.85	12.6	12.68	98500
2088	2016-01-07T00:00:00	12.65	12.94	12.55	12.61	468000
2089	2016-01-08T00:00:00	12.51	12.79	12.43	12.54	104000
2090	2016-01-09T00:00:00	12.51	12.79	12.43	12.54	104000
2091	2016-01-10T00:00:00	12.51	12.79	12.43	12.54	104000
2092	2016-01-11T00:00:00	12.41	12.57	12.36	12.46	48000
2093	2016-01-12T00:00:00	12.32	12.4	12.06	12.3	109500
2094	2016-01-13T00:00:00	12.35	12.4	11.76	11.85	378000
2095	2016-01-14T00:00:00	11.25	11.8	10.86	11.35	821500
2096	2016-01-15T00:00:00	11.35	11.48	10.95	11.19	366500
2097	2016-01-18T00:00:00	11.01	11.97	10.21	11.35	2540500
2098	2016-01-19T00:00:00	11.5	11.65	11.1	11.6	293000
2099	2016-01-20T00:00:00	11.59	11.7	11.21	11.66	77000
2100	2016-01-21T00:00:00	11.66	11.85	11.3	11.5	363000
2101	2016-01-22T00:00:00	11.4	11.7	11.4	11.51	247500
2102	2016-01-25T00:00:00	11.56	11.7	11.42	11.49	135000
2103	2016-01-26T00:00:00	11.31	11.45	11.3	11.39	241000
2104	2016-01-27T00:00:00	11.4	11.55	11.27	11.31	553000
2105	2016-01-28T00:00:00	11.44	11.44	11.22	11.4	92000
2106	2016-01-29T00:00:00	11.3	11.31	10.9	11.11	1038000
2107	2016-02-01T00:00:00	11.15	11.25	10.75	11.18	76500
2108	2016-02-02T00:00:00	11.2	11.24	11.05	11.1	50500
2109	2016-02-03T00:00:00	11.05	11.38	11.05	11.24	40000
2110	2016-02-04T00:00:00	11.25	11.43	11	11.28	306000
2111	2016-02-08T00:00:00	11.45	11.5	11.35	11.42	152000
2112	2016-02-09T00:00:00	11.4	11.4	11.1	11.12	122000
2113	2016-02-10T00:00:00	11.1	11.5	11.1	11.28	252000
2114	2016-02-11T00:00:00	11.26	11.35	11.1	11.24	374000
2115	2016-02-12T00:00:00	11.12	11.25	11	11.11	3044000
2116	2016-02-15T00:00:00	11.32	11.32	11	11.01	164500
2117	2016-02-16T00:00:00	11.15	11.35	10.85	11.03	203500
2118	2016-02-17T00:00:00	11	11.05	10.89	11	848000
2119	2016-02-18T00:00:00	11.33	11.34	10.83	10.97	175000
2120	2016-02-19T00:00:00	10.81	11	10.6	10.93	157000
2121	2016-02-22T00:00:00	10.73	10.99	10.58	10.82	187000
2122	2016-02-23T00:00:00	10.66	10.97	10.61	10.86	190500
2123	2016-02-24T00:00:00	10.75	11.18	10.75	10.86	140000
2124	2016-02-25T00:00:00	10.81	10.99	10.75	10.76	1722500
2125	2016-02-26T00:00:00	10.52	11.33	10.52	10.89	2372000
2126	2016-02-29T00:00:00	10.46	10.8	9.89	9.92	3075500
2127	2016-03-01T00:00:00	10.24	10.24	9.81	9.97	928000
2128	2016-03-02T00:00:00	9.91	10.29	9.8	10	1258500
2129	2016-03-03T00:00:00	9.81	10	9.49	9.89	1538500
2130	2016-03-04T00:00:00	9.6	9.95	9.6	9.8	176500
2131	2016-03-07T00:00:00	9.87	10.15	9.5	9.9	802000
2132	2016-03-08T00:00:00	9.98	10	9.75	9.81	410000
2133	2016-03-09T00:00:00	9.72	9.89	9.6	9.75	924000
2134	2016-03-10T00:00:00	9.75	9.75	9.43	9.67	1252000
2135	2016-03-11T00:00:00	9.5	9.8	9.45	9.6	510000
2136	2016-03-14T00:00:00	9.6	9.72	9.51	9.59	384500
2137	2016-03-15T00:00:00	9.51	9.65	9.37	9.58	532500
2138	2016-03-16T00:00:00	9.5	10.4	9.3	9.74	946500
2139	2016-03-17T00:00:00	9.8	10.14	9.8	9.94	870000
2140	2016-03-18T00:00:00	9.85	10.15	9.82	9.86	302500
2141	2016-03-21T00:00:00	9.85	9.95	9.75	9.87	172000
2142	2016-03-22T00:00:00	9.8	10	9	9.79	549500
2143	2016-03-24T00:00:00	9.8	9.8	9.7	9.74	70500
2144	2016-03-25T00:00:00	9.6	9.8	9.5	9.54	375500
2145	2016-03-28T00:00:00	9.77	9.77	9.5	9.52	104500
2146	2016-03-29T00:00:00	9.5	9.55	9.33	9.45	522000
2147	2016-03-30T00:00:00	9.59	9.59	9.37	9.4	97000
2148	2016-03-31T00:00:00	9.41	9.48	9.39	9.4	60000
2149	2016-04-01T00:00:00	9.27	9.55	9.27	9.52	397500
2150	2016-04-04T00:00:00	9.5	9.5	9.4	9.48	183000
2151	2016-04-05T00:00:00	9.6	9.82	9.45	9.52	412500
2152	2016-04-06T00:00:00	9.51	9.86	9.5	9.73	485500
2153	2016-04-07T00:00:00	9.8	10.36	9.8	10.11	2366000
2154	2016-04-08T00:00:00	10.05	11.11	10.05	11.03	12035000
2155	2016-04-11T00:00:00	11.13	11.38	10.5	10.58	3052500
2156	2016-04-12T00:00:00	10.55	10.58	10.33	10.38	677000
2157	2016-04-13T00:00:00	10.4	10.59	10.12	10.4	414000
2158	2016-04-14T00:00:00	10.31	10.83	10.2	10.67	1295500
2159	2016-04-15T00:00:00	10.79	10.88	10.51	10.55	972500
2160	2016-04-18T00:00:00	10.74	10.8	10.3	10.36	791500
2161	2016-04-19T00:00:00	10.45	10.49	10.25	10.33	476000
2162	2016-04-20T00:00:00	10.28	10.53	10.2	10.37	626500
2163	2016-04-21T00:00:00	10.37	11.37	10.36	11.06	12617000
2164	2016-04-22T00:00:00	11.2	11.84	11.2	11.61	6821000
2165	2016-04-25T00:00:00	11.18	11.68	11.13	11.27	649500
2166	2016-04-26T00:00:00	11.4	11.5	10.9	10.99	1228500
2167	2016-04-27T00:00:00	11.18	11.18	10.82	10.97	591500
2168	2016-04-28T00:00:00	11.08	11.65	10.95	11.43	2538500
2169	2016-04-29T00:00:00	11.51	11.6	10.8	11.01	1885000
2170	2016-05-02T00:00:00	10.98	11.22	10.8	10.92	340000
2171	2016-05-03T00:00:00	10.85	11.35	10.8	11.05	785000
2172	2016-05-04T00:00:00	11.2	11.26	10.9	10.93	339000
2173	2016-05-05T00:00:00	11.05	11.07	10.82	11	706500
2174	2016-05-06T00:00:00	11	11.05	10.8	10.87	399500
2175	2016-05-09T00:00:00	10.88	10.92	10.68	10.76	454000
2176	2016-05-10T00:00:00	10.7	11.01	10.65	10.79	470500
2177	2016-05-11T00:00:00	10.89	11.49	10.79	11.05	2351000
2178	2016-05-12T00:00:00	11.1	11.18	10.92	10.97	259500
2179	2016-05-13T00:00:00	11.01	11.15	10.95	11.01	165000
2180	2016-05-16T00:00:00	11	11.1	11	11.01	494000
2181	2016-05-17T00:00:00	11.05	11.31	10.9	10.95	711000
2182	2016-05-18T00:00:00	10.97	11.25	10.95	11.01	372000
2183	2016-05-19T00:00:00	11.03	11.15	11	11.08	245500
2184	2016-05-20T00:00:00	11.05	11.28	11.05	11.12	182000
2185	2016-05-23T00:00:00	11	11.08	10.98	11	202500
2186	2016-05-24T00:00:00	10.96	11	10.92	10.95	195500
2187	2016-05-25T00:00:00	10.9	10.95	10.8	10.84	283500
2188	2016-05-26T00:00:00	10.8	10.9	10.6	10.66	312500
2189	2016-05-27T00:00:00	10.88	10.88	10.5	10.51	347500
2190	2016-05-30T00:00:00	10.51	10.65	10.27	10.42	409000
2191	2016-05-31T00:00:00	10.59	10.65	10.27	10.33	311500
2192	2016-06-01T00:00:00	10.45	10.45	10.3	10.35	585500
2193	2016-06-02T00:00:00	10.32	11.09	10.1	10.84	14059000
2194	2016-06-03T00:00:00	10.89	11.08	10.65	10.69	514500
2195	2016-06-06T00:00:00	10.62	10.89	10.56	10.82	436000
2196	2016-06-07T00:00:00	10.99	10.99	10.65	10.66	272000
2197	2016-06-08T00:00:00	10.85	10.87	10.65	10.72	216500
2198	2016-06-09T00:00:00	10.56	10.7	10.5	10.62	373000
2199	2016-06-10T00:00:00	10.62	10.85	10.46	10.69	522500
2200	2016-06-13T00:00:00	10.99	11.2	10.8	10.95	1150000
2201	2016-06-14T00:00:00	11.02	11.2	10.85	10.94	413500
2202	2016-06-15T00:00:00	11	11.4	11	11.17	6287500
2203	2016-06-16T00:00:00	11.24	11.24	10.95	10.97	607000
2204	2016-06-17T00:00:00	11	11	10.87	10.9	156500
2205	2016-06-20T00:00:00	11.07	11.09	10.9	11.06	423500
2206	2016-06-21T00:00:00	11.1	11.1	10.83	10.94	116500
2207	2016-06-22T00:00:00	11	11	10.61	10.7	326000
2208	2016-06-23T00:00:00	10.79	10.9	10.79	10.81	416000
2209	2016-06-24T00:00:00	10.51	10.6	10.3	10.54	354000
2210	2016-06-27T00:00:00	10.25	10.5	10	10.02	5428000
2211	2016-06-28T00:00:00	10.15	10.3	10.1	10.22	758000
2212	2016-06-29T00:00:00	10.25	10.31	10.15	10.24	229000
2213	2016-06-30T00:00:00	10.25	10.4	10.17	10.28	294000
2214	2016-07-04T00:00:00	10.3	10.31	10.25	10.26	236500
2215	2016-07-11T00:00:00	10.25	10.35	10	10.2	745000
2216	2016-07-12T00:00:00	10.28	10.42	10.15	10.33	532000
2217	2016-07-13T00:00:00	10.35	10.4	10.24	10.27	247500
2218	2016-07-14T00:00:00	10.29	10.4	10.16	10.4	560500
2219	2016-07-15T00:00:00	10.23	11.4	10.23	11.23	3892500
2220	2016-07-18T00:00:00	11.2	12.01	11	11.77	1994000
2221	2016-07-19T00:00:00	11.93	12	11.6	11.78	832500
2222	2016-07-20T00:00:00	11.6	11.68	11.22	11.38	86500
2223	2016-07-21T00:00:00	11.38	11.62	11.2	11.46	163000
2224	2016-07-22T00:00:00	11.47	11.59	11.25	11.34	27000
2225	2016-07-25T00:00:00	11.32	11.32	11.08	11.13	124500
2226	2016-07-26T00:00:00	11.58	11.9	11.1	11.15	149500
2227	2016-07-27T00:00:00	11.25	11.49	11.01	11.03	275000
2228	2016-07-28T00:00:00	11.05	11.07	10.71	10.8	825000
2229	2016-07-29T00:00:00	10.99	11.3	10.8	11.2	740000
2230	2016-08-01T00:00:00	11.43	11.44	11.12	11.19	242500
2231	2016-08-02T00:00:00	11.02	11.2	11.02	11.11	40000
2232	2016-08-03T00:00:00	11	11.2	10.96	11	60000
2233	2016-08-04T00:00:00	10.87	11.3	10.8	10.96	209500
2234	2016-08-05T00:00:00	11	11.09	10.95	10.95	155000
2235	2016-08-08T00:00:00	10.95	11	10.8	10.82	153000
2236	2016-08-09T00:00:00	10.75	11.12	10.75	10.87	81500
2237	2016-08-10T00:00:00	10.8	10.95	10.75	10.89	60000
2238	2016-08-11T00:00:00	11.2	11.2	10.75	10.79	237000
2239	2016-08-12T00:00:00	10.81	10.97	10.8	10.89	68500
2240	2016-08-15T00:00:00	11	11	10.8	10.85	326000
2241	2016-08-16T00:00:00	10.9	10.9	10.76	10.8	568000
2242	2016-08-17T00:00:00	10.8	10.9	10.74	10.75	380000
2243	2016-08-18T00:00:00	10.84	10.84	10.71	10.73	82500
2244	2016-08-19T00:00:00	10.66	10.8	10.66	10.71	97000
2245	2016-08-22T00:00:00	10.6	10.7	10.6	10.66	117500
2246	2016-08-23T00:00:00	10.71	11	10.61	10.72	488500
2247	2016-08-24T00:00:00	10.75	10.85	10.7	10.72	103500
2248	2016-08-25T00:00:00	10.71	11.26	10.65	11.01	1431000
2249	2016-08-26T00:00:00	11.19	11.35	11.05	11.15	549500
2250	2016-08-29T00:00:00	11.15	11.3	11.15	11.24	497500
2251	2016-08-30T00:00:00	11.07	11.48	11.07	11.33	410500
2252	2016-08-31T00:00:00	11	12.33	11	12.18	5701500
2253	2016-09-01T00:00:00	12.35	12.5	11.91	12.35	2630000
2254	2016-09-02T00:00:00	12.4	12.4	11.9	11.93	1480000
2255	2016-09-05T00:00:00	12.07	12.07	11.66	11.76	318000
2256	2016-09-06T00:00:00	11.7	11.76	11.37	11.43	834000
2257	2016-09-07T00:00:00	11.7	11.8	11.36	11.67	402500
2258	2016-09-08T00:00:00	11.8	12.67	11.8	12.28	3375500
2259	2016-09-09T00:00:00	12.49	12.74	12.1	12.5	1900000
2260	2016-09-15T00:00:00	12.13	13.05	12.13	12.78	863000
2261	2016-09-16T00:00:00	12.79	13.05	12.6	12.83	3618500
2262	2016-09-19T00:00:00	12.95	13.77	12.95	13.66	4725500
2263	2016-09-20T00:00:00	13.99	13.99	12.67	13.29	5447500
2264	2016-09-21T00:00:00	13.4	13.4	12.29	12.29	1874000
2265	2016-09-22T00:00:00	12.45	12.75	11.62	12.11	5266500
2266	2016-09-23T00:00:00	11.97	11.98	11.4	11.48	868500
2267	2016-09-26T00:00:00	11.43	12.34	11.27	12.28	1486000
2268	2016-09-27T00:00:00	12.29	12.63	12.1	12.48	1848000
2269	2016-09-28T00:00:00	12.5	12.55	12.5	12.51	2560000
2270	2016-09-29T00:00:00	12.56	12.6	11.71	11.81	543000
2271	2016-09-30T00:00:00	11.87	12.16	11.83	12.11	676500
2272	2016-10-03T00:00:00	12.1	12.24	11.8	11.87	622000
2273	2016-10-04T00:00:00	11.98	12	11.69	11.72	466000
2274	2016-10-05T00:00:00	11.9	12.55	11.75	12.24	2081500
2275	2016-10-06T00:00:00	12.2	13.1	12.11	12.44	2167500
2276	2016-10-07T00:00:00	12.45	12.9	12.12	12.52	803500
2277	2016-10-10T00:00:00	12.5	12.59	12.3	12.36	415500
2278	2016-10-13T00:00:00	12.64	12.65	12.12	12.33	1312500
2279	2016-10-14T00:00:00	12.25	12.35	12.14	12.16	774500
2280	2016-10-17T00:00:00	12.1	12.15	11.78	11.84	981000
2281	2016-10-18T00:00:00	11.9	11.9	11.51	11.81	253000
2282	2016-10-19T00:00:00	11.99	11.99	11.6	11.74	260500
2283	2016-10-20T00:00:00	11.99	12.5	11.81	12.43	3023500
2284	2016-10-21T00:00:00	12.5	12.9	12.46	12.82	14590000
2285	2016-10-24T00:00:00	12.85	12.85	12.45	12.51	1112500
2286	2016-10-25T00:00:00	12.4	13.05	11.62	12.94	4796000
2287	2016-10-26T00:00:00	13.2	13.58	12.78	13	12644500
2288	2016-10-27T00:00:00	12.61	12.92	12.01	12.19	2952500
2289	2016-10-28T00:00:00	11.85	12.4	11.61	11.97	1368500
2290	2016-10-31T00:00:00	11.4	12.3	11.4	11.98	472500
2291	2016-11-01T00:00:00	11.91	12.92	11.9	12.89	1773500
2292	2016-11-02T00:00:00	12.99	13.47	12.48	12.54	2114000
2293	2016-11-03T00:00:00	12.56	12.8	12.4	12.53	1762000
2294	2016-11-04T00:00:00	12.5	12.7	12.23	12.31	946000
2295	2016-11-07T00:00:00	12.13	12.6	12.13	12.47	1475500
2296	2016-11-08T00:00:00	12.6	12.6	12.45	12.5	1183000
2297	2016-11-09T00:00:00	12.07	12.5	12.05	12.37	395500
2298	2016-11-10T00:00:00	12.33	12.52	12.25	12.48	570500
2299	2016-11-11T00:00:00	12.45	12.57	12.38	12.45	1268500
2300	2016-11-14T00:00:00	12.85	12.85	12.25	12.35	938000
2301	2016-11-15T00:00:00	12.4	12.51	12.36	12.41	228500
2302	2016-11-16T00:00:00	12.6	12.69	12.3	12.4	1107500
2303	2016-11-17T00:00:00	12.25	12.5	12.25	12.4	227500
2304	2016-11-18T00:00:00	12.25	12.61	12.25	12.45	622000
2305	2016-11-21T00:00:00	12.47	12.55	12.45	12.46	276500
2306	2016-11-22T00:00:00	12.42	12.58	12.42	12.45	572500
2307	2016-11-23T00:00:00	12.46	12.55	12.45	12.53	247500
2308	2016-11-24T00:00:00	12.55	13.3	12.4	12.91	1669500
2309	2016-11-25T00:00:00	12.7	13.1	12.64	12.79	635000
2310	2016-11-28T00:00:00	12.7	13.1	12.6	12.93	798500
2311	2016-11-29T00:00:00	13	13.49	12.78	13.01	3748000
2312	2016-11-30T00:00:00	13.28	13.45	12.88	13.1	2023500
2313	2016-12-01T00:00:00	13.3	13.48	13.02	13.13	2566500
2314	2016-12-02T00:00:00	13.02	13.37	13	13.11	1102000
2315	2016-12-05T00:00:00	13.45	13.9	13.22	13.32	1642500
2316	2016-12-06T00:00:00	13.46	13.75	13.3	13.41	2896000
2317	2016-12-07T00:00:00	13.45	13.45	12.9	13.02	865000
2318	2016-12-08T00:00:00	13	13.29	12.76	12.8	797000
2319	2016-12-09T00:00:00	13.1	13.1	12.8	13.01	601500
2320	2016-12-13T00:00:00	13.3	13.3	13	13.02	1505500
2321	2016-12-14T00:00:00	13.03	13.19	13	13.07	1589000
2322	2016-12-15T00:00:00	13.06	13.4	13.02	13.27	1322000
2323	2016-12-16T00:00:00	13.45	13.47	13.2	13.25	673000
2324	2016-12-19T00:00:00	13.15	13.35	13.15	13.27	363000
2325	2016-12-20T00:00:00	13.31	13.6	13.3	13.5	1334000
2326	2016-12-21T00:00:00	13.29	13.45	13.25	13.33	670500
2327	2016-12-22T00:00:00	13.28	13.79	13.25	13.71	1431500
2328	2016-12-23T00:00:00	13.31	14.3	13.31	14.14	1818500
2329	2016-12-26T00:00:00	14.1	14.89	13.81	14.72	1960000
2330	2016-12-27T00:00:00	14.5	15	14.3	14.9	1694000
2331	2016-12-28T00:00:00	14.75	15.06	14.5	15	925500
2332	2016-12-29T00:00:00	15.1	15.1	14.9	15	641500
2333	2016-12-30T00:00:00	14.99	15.05	14.86	14.99	532500
2334	2017-01-02T00:00:00	15.18	15.18	14.9	15	389000
2335	2017-01-03T00:00:00	14.9	14.99	14.86	14.94	1537500
2336	2017-01-04T00:00:00	14.6	14.72	14.4	14.48	187000
2337	2017-01-05T00:00:00	14.36	15.08	14.36	15.02	3477000
2338	2017-01-06T00:00:00	14.85	15.15	14.6	15	2740000
2339	2017-01-09T00:00:00	15	15.08	14.43	14.98	734500
2340	2017-01-10T00:00:00	14.75	15	14.52	14.62	203000
2341	2017-01-11T00:00:00	14.63	14.75	14.4	14.46	121500
2342	2017-01-12T00:00:00	14.64	14.64	14.37	14.4	150500
2343	2017-01-13T00:00:00	14.33	14.7	14.3	14.32	66500
2344	2017-01-16T00:00:00	14.08	14.32	13.98	14.01	68500
2345	2017-01-17T00:00:00	14.1	14.29	13.56	14.01	922500
2346	2017-01-18T00:00:00	13.49	14.34	13.49	14.16	60000
2347	2017-01-19T00:00:00	13.76	14.1	13.76	14	860500
2348	2017-01-20T00:00:00	14.2	14.2	13.85	13.99	314000
2349	2017-01-23T00:00:00	14	14.01	13.81	13.84	307500
2350	2017-01-24T00:00:00	13.7	14.01	13.6	13.99	1500000
2351	2017-01-25T00:00:00	13.9	14.05	13.89	14	158000
2352	2017-01-26T00:00:00	14.49	14.49	13.87	13.9	988000
2353	2017-01-27T00:00:00	14	14.05	13.5	13.99	1191000
2354	2017-01-30T00:00:00	13.9	14.05	13.5	13.54	1289500
2355	2017-01-31T00:00:00	13.55	13.8	13.5	13.51	559000
2356	2017-02-01T00:00:00	13.31	13.78	13.31	13.53	40000
2357	2017-02-02T00:00:00	13.7	13.8	13.4	13.51	95500
2358	2017-02-03T00:00:00	13.7	13.7	13.4	13.49	106500
2359	2017-02-06T00:00:00	13.2	13.37	13.15	13.17	75000
2360	2017-02-07T00:00:00	13.2	13.5	13.12	13.21	251500
2361	2017-02-08T00:00:00	13.48	13.79	13.1	13.52	1901000
2362	2017-02-09T00:00:00	13.68	13.79	13.55	13.76	712500
2363	2017-02-10T00:00:00	13.76	13.89	13.5	13.62	196500
2364	2017-02-13T00:00:00	13.6	13.71	13.6	13.7	38000
2365	2017-02-14T00:00:00	13.6	13.75	13.56	13.61	2360000
2366	2017-02-15T00:00:00	13.51	13.51	13	13.3	149000
2367	2017-02-16T00:00:00	13.2	13.4	13.13	13.32	23000
2368	2017-02-17T00:00:00	13.04	13.39	13	13.08	207500
2369	2017-02-20T00:00:00	13.25	13.25	12.8	13.04	1472000
2370	2017-02-21T00:00:00	13.17	13.24	12.92	13.11	229500
2371	2017-02-22T00:00:00	13.24	13.3	12.76	12.96	107500
2372	2017-02-23T00:00:00	12.76	12.8	12.43	12.7	148500
2373	2017-02-24T00:00:00	12.61	13	12.5	12.73	2384500
2374	2017-02-27T00:00:00	12.56	12.69	12.16	12.55	436500
2375	2017-02-28T00:00:00	12.7	13.55	12.6	13.55	600000
2376	2017-03-01T00:00:00	13.7	14.55	13	13.36	1149000
2377	2017-03-02T00:00:00	13.25	13.35	12.75	12.86	293500
2378	2017-03-03T00:00:00	12.87	12.87	12.77	12.78	183500
2379	2017-03-06T00:00:00	12.78	13.3	12.75	12.77	1460000
2380	2017-03-07T00:00:00	12.8	12.8	12.76	12.78	26500
2381	2017-03-08T00:00:00	12.77	12.85	12.5	12.76	2310500
2382	2017-03-09T00:00:00	12.7	12.89	12.57	12.63	120500
2383	2017-03-10T00:00:00	12.5	12.7	12.5	12.6	94500
2384	2017-03-13T00:00:00	12.4	12.59	12.2	12.29	86000
2385	2017-03-14T00:00:00	12.25	12.25	11.87	12.16	421500
2386	2017-03-15T00:00:00	12.1	12.3	12.1	12.3	68500
2387	2017-03-16T00:00:00	12.3	12.35	12	12.27	312000
2388	2017-03-17T00:00:00	12.29	12.5	12.29	12.4	29500
2389	2017-03-20T00:00:00	12.31	12.38	12.31	12.38	2500
2390	2017-03-21T00:00:00	12.3	12.6	12.3	12.6	2684500
2391	2017-03-22T00:00:00	12.65	12.8	12.5	12.67	298500
2392	2017-03-24T00:00:00	12.67	12.76	12.65	12.75	80000
2393	2017-03-27T00:00:00	12.75	12.75	12.51	12.51	72500
2394	2017-03-28T00:00:00	12.68	12.68	12.51	12.52	24000
2395	2017-03-29T00:00:00	12.6	12.6	12.42	12.5	86000
2396	2017-03-30T00:00:00	12.42	12.5	12.3	12.32	160000
2397	2017-03-31T00:00:00	12.42	12.42	12.32	12.4	81500
2398	2017-04-03T00:00:00	12.4	12.4	12.36	12.39	935500
2399	2017-04-04T00:00:00	12.4	12.4	12.3	12.3	65000
2400	2017-04-05T00:00:00	12.45	12.45	12.25	12.25	424000
2401	2017-04-06T00:00:00	12.25	12.35	12	12.13	122500
2402	2017-04-07T00:00:00	12.8	12.8	12.06	12.1	96500
2403	2017-04-10T00:00:00	12.05	12.1	11.95	12.05	189500
2404	2017-04-11T00:00:00	12.06	12.14	11.95	12.04	1255000
2405	2017-04-12T00:00:00	12.05	12.2	12.04	12.18	88000
2406	2017-04-13T00:00:00	12.48	12.49	11.82	11.95	1813000
2407	2017-04-14T00:00:00	11.95	12	11.86	11.94	49500
2408	2017-04-17T00:00:00	11.95	11.95	11.51	11.75	29500
2409	2017-04-18T00:00:00	11.7	12	11.66	11.99	37500
2410	2017-04-19T00:00:00	11.74	11.95	11.3	11.83	60500
2411	2017-04-20T00:00:00	11.89	12.5	11.75	12.24	67500
2412	2017-04-21T00:00:00	12.21	12.25	12	12.2	178000
2413	2017-04-24T00:00:00	12.15	12.25	12.15	12.19	364000
2414	2017-04-25T00:00:00	12.2	12.5	12.2	12.35	625000
2415	2017-04-26T00:00:00	12.44	12.44	12.24	12.33	17500
2416	2017-04-27T00:00:00	12.21	13.33	12.2	13.33	2172500
2417	2017-04-28T00:00:00	13.9	14.05	13.5	13.76	2816000
2418	2017-05-02T00:00:00	13.89	13.89	13.25	13.45	4958000
2419	2017-05-03T00:00:00	13.25	13.25	12.7	13.08	326500
2420	2017-05-04T00:00:00	13.02	13.3	13	13.04	179500
2421	2017-05-05T00:00:00	13.05	13.05	12.8	13	233000
2422	2017-05-08T00:00:00	13.1	13.25	12.95	12.95	1161500
2423	2017-05-09T00:00:00	13.2	13.2	12.85	12.92	65000
2424	2017-05-10T00:00:00	12.92	13.1	12.9	13.06	111000
2425	2017-05-11T00:00:00	13	13.2	12.93	13.13	32000
2426	2017-05-12T00:00:00	13.38	13.38	13.06	13.15	13000
2427	2017-05-15T00:00:00	13.07	13.2	12.98	13.03	137000
2428	2017-05-16T00:00:00	12.98	12.98	12.78	12.85	108500
2429	2017-05-17T00:00:00	13	13	12.81	12.9	97000
2430	2017-05-18T00:00:00	12.86	12.99	12.8	12.93	23000
2431	2017-05-19T00:00:00	12.86	13	12.75	12.83	288500
2432	2017-05-22T00:00:00	12.8	12.95	12.8	12.82	5500
2433	2017-05-23T00:00:00	13.14	13.14	12.8	12.97	39000
2434	2017-05-24T00:00:00	13	13	12.79	12.81	75000
2435	2017-05-25T00:00:00	12.77	12.9	12.77	12.87	9500
2436	2017-05-26T00:00:00	12.85	12.85	12.69	12.78	78000
2437	2017-05-29T00:00:00	12.56	12.7	12.55	12.69	87500
2438	2017-05-30T00:00:00	12.7	12.7	12.35	12.44	596000
2439	2017-05-31T00:00:00	12.5	12.5	12.2	12.28	47000
2440	2017-06-01T00:00:00	12.25	12.31	12.2	12.24	37500
2441	2017-06-02T00:00:00	12.2	12.25	11.5	12.14	106500
2442	2017-06-05T00:00:00	12.2	12.38	12.07	12.2	193000
2443	2017-06-06T00:00:00	12.2	12.2	11.95	12.1	146000
2444	2017-06-07T00:00:00	12.2	12.2	12	12.2	130500
2445	2017-06-08T00:00:00	12.2	12.2	12	12.18	107000
2446	2017-06-09T00:00:00	12.2	12.2	11.5	12.01	180000
2447	2017-06-12T00:00:00	12	12.6	11.75	11.88	111000
2448	2017-06-13T00:00:00	12	12.05	11.9	12.01	302500
2449	2017-06-14T00:00:00	12	12.02	12	12	314500
2450	2017-06-15T00:00:00	12	12	11.63	11.8	33500
2451	2017-06-16T00:00:00	11.8	11.8	11.8	11.8	21500
2452	2017-06-19T00:00:00	11.81	11.81	11.67	11.68	9000
2453	2017-06-20T00:00:00	11.82	11.83	11.25	11.25	14000
2454	2017-06-21T00:00:00	11.75	11.75	11	11.75	134500
2455	2017-06-22T00:00:00	11.5	11.89	11.36	11.89	11500
2456	2017-06-29T00:00:00	11.7	11.7	11.25	11.25	3175500
2457	2017-06-30T00:00:00	11.5	11.8	11.5	11.74	343500
2458	2017-07-03T00:00:00	11.34	11.5	11.3	11.35	913000
2459	2017-07-04T00:00:00	11.3	11.7	11.01	11.49	458500
2460	2017-07-05T00:00:00	11.26	11.5	11.25	11.5	132000
2461	2017-07-06T00:00:00	11.5	11.5	11.17	11.23	1124500
2462	2017-07-07T00:00:00	11.39	11.47	11.15	11.45	32500
2463	2017-07-10T00:00:00	11.35	11.45	10.55	11.41	175500
2464	2017-07-11T00:00:00	10.85	11.25	10.8	10.87	303000
2465	2017-07-12T00:00:00	11	11	10.95	10.95	98000
2466	2017-07-13T00:00:00	11.15	11.15	10.5	10.74	1314000
2467	2017-07-14T00:00:00	10.55	10.66	10.3	10.45	2077500
2468	2017-07-17T00:00:00	10.4	10.5	10.3	10.37	22000
2469	2017-07-18T00:00:00	10.5	10.99	10.35	10.44	1331500
2470	2017-07-19T00:00:00	10.5	10.5	10.32	10.34	496000
2471	2017-07-20T00:00:00	10.25	10.4	9.95	10.03	2439000
2472	2017-07-21T00:00:00	10.1	10.1	9.76	9.96	281500
2473	2017-07-24T00:00:00	10.35	10.35	10.1	10.21	87000
2474	2017-07-25T00:00:00	10.25	10.7	10.2	10.5	491000
2475	2017-07-26T00:00:00	10.55	10.61	10.4	10.5	151000
2476	2017-07-27T00:00:00	10.65	10.69	10.4	10.52	88000
2477	2017-07-28T00:00:00	10.48	10.5	10	10.43	117500
2478	2017-07-31T00:00:00	10.7	10.75	10.35	10.4	103500
2479	2017-08-01T00:00:00	10.31	10.56	10.3	10.4	137500
2480	2017-08-02T00:00:00	10.6	11	10.5	10.93	322000
2481	2017-08-03T00:00:00	10.85	11.88	10.5	11.57	23536500
2482	2017-08-04T00:00:00	11.78	11.79	11.1	11.18	3317000
2483	2017-08-07T00:00:00	11.18	11.23	10.81	10.93	1025000
2484	2017-08-08T00:00:00	10.65	11	10.51	10.59	1608500
2485	2017-08-09T00:00:00	10.5	10.7	10.36	10.49	571000
2486	2017-08-10T00:00:00	10.69	10.69	10.2	10.25	447000
2487	2017-08-11T00:00:00	10.13	11.24	10.13	10.71	2982000
2488	2017-08-15T00:00:00	10.88	10.9	10.5	10.57	1994000
2489	2017-08-16T00:00:00	10.57	10.75	10.35	10.58	4542000
2490	2017-08-17T00:00:00	10.6	10.6	10.31	10.49	872500
2491	2017-08-18T00:00:00	10.26	10.48	10.11	10.25	581500
2492	2017-08-21T00:00:00	10.15	10.25	9.5	9.6	981500
2493	2017-08-22T00:00:00	9.51	9.59	8.99	9.31	2500000
2494	2017-08-23T00:00:00	9.55	9.99	9.55	9.84	143000
2495	2017-08-24T00:00:00	9.52	9.85	9.5	9.7	441000
2496	2017-08-25T00:00:00	9.55	9.6	9.3	9.44	142000
2497	2017-08-28T00:00:00	9.45	9.79	9.4	9.65	136000
2498	2017-08-29T00:00:00	9.45	9.7	9.2	9.25	107000
2499	2017-08-30T00:00:00	9.79	9.79	9.37	9.44	108000
2500	2017-08-31T00:00:00	9.57	9.69	9.36	9.43	58500
2501	2017-09-05T00:00:00	9.65	9.95	9.5	9.61	67500
2502	2017-09-06T00:00:00	9.61	9.75	9.25	9.31	82500
2503	2017-09-07T00:00:00	9.3	9.49	9	9.21	112500
2504	2017-09-08T00:00:00	9.3	9.31	9.26	9.27	58500
2505	2017-09-11T00:00:00	9.22	9.28	9.14	9.22	75500
2506	2017-09-12T00:00:00	9.41	9.41	9.1	9.21	77500
2507	2017-09-13T00:00:00	9.05	9.4	9.01	9.27	274500
2508	2017-09-14T00:00:00	9.4	9.5	9.25	9.36	290000
2509	2017-09-15T00:00:00	9.55	9.6	9.3	9.35	134500
2510	2017-09-18T00:00:00	9.3	9.4	9.25	9.4	46000
2511	2017-09-19T00:00:00	9.59	9.59	9.15	9.25	400500
2512	2017-09-20T00:00:00	9.25	9.7	9.2	9.46	974000
2513	2017-09-21T00:00:00	9.5	9.64	9.5	9.52	277500
2514	2017-09-22T00:00:00	9.6	9.7	9.51	9.61	214500
2515	2017-09-25T00:00:00	9.7	10.15	9.65	10	842000
2516	2017-09-26T00:00:00	9.95	10.09	9.71	9.94	644500
2517	2017-09-27T00:00:00	9.89	9.89	9.6	9.64	107500
2518	2017-09-28T00:00:00	10.25	10.25	9.7	10.12	2495000
2519	2017-09-29T00:00:00	10.15	10.23	9.7	9.95	319000
2520	2017-10-02T00:00:00	9.9	10	9.9	9.94	164500
2521	2017-10-03T00:00:00	9.92	10.05	9.7	9.8	180000
2522	2017-10-04T00:00:00	9.8	9.86	8.8	8.93	4776500
2523	2017-10-05T00:00:00	9	9.25	8.9	9.11	1236000
2524	2017-10-06T00:00:00	9.29	9.29	9.02	9.15	961000
2525	2017-10-09T00:00:00	9.2	9.25	9	9	527000
2526	2017-10-10T00:00:00	9.02	9.07	8.91	8.92	1449000
2527	2017-10-11T00:00:00	9	9	8.75	8.79	90000
2528	2017-10-12T00:00:00	8.94	8.95	8.7	8.78	246000
2529	2017-10-13T00:00:00	8.71	8.71	8.2	8.39	558000
2530	2017-10-16T00:00:00	8.88	8.9	8.5	8.69	148500
2531	2017-10-17T00:00:00	8.77	8.78	8.52	8.56	116500
2532	2017-10-18T00:00:00	8.52	8.52	8.14	8.21	210000
2533	2017-10-19T00:00:00	8.34	8.94	8.31	8.88	365000
2534	2017-10-20T00:00:00	8.88	9.1	8.71	8.88	214500
2535	2017-10-23T00:00:00	8.9	8.95	8.65	8.9	79500
2536	2017-10-24T00:00:00	8.65	8.85	8.5	8.59	147500
2537	2017-10-25T00:00:00	8.9	8.9	8.67	8.75	30500
2538	2017-10-26T00:00:00	8.8	8.8	8.7	8.77	116000
2539	2017-10-27T00:00:00	8.71	9.11	8.6	8.86	181000
2540	2017-10-30T00:00:00	9.08	9.08	8.71	8.77	54500
2541	2017-10-31T00:00:00	8.75	8.75	8.5	8.54	409500
2542	2017-11-01T00:00:00	8.51	8.8	8.5	8.8	97500
2543	2017-11-02T00:00:00	8.55	8.99	8.55	8.63	70000
2544	2017-11-03T00:00:00	8.87	8.9	8.85	8.85	6000
2545	2017-11-06T00:00:00	8.68	8.8	8.66	8.75	19000
2546	2017-11-07T00:00:00	8.71	8.85	8.71	8.83	24500
2547	2017-11-08T00:00:00	8.9	9	8.9	8.95	1041000
2548	2017-11-09T00:00:00	9.1	9.6	9.1	9.39	392000
2549	2017-11-10T00:00:00	9.25	9.65	9.2	9.25	238000
2550	2017-11-13T00:00:00	9.25	9.25	9.03	9.14	2000
2551	2017-11-14T00:00:00	9.15	9.88	9.15	9.77	52000
2552	2017-11-15T00:00:00	9.5	9.7	9.5	9.58	49500
2553	2017-11-16T00:00:00	9.5	9.69	9.3	9.48	1910000
2554	2017-11-17T00:00:00	9.51	9.69	9.5	9.5	1415500
2555	2017-11-20T00:00:00	9.5	9.5	9.25	9.48	650000
2556	2017-11-21T00:00:00	9.16	9.5	9.16	9.5	58000
2557	2017-11-22T00:00:00	9.48	9.5	9.36	9.4	42000
2558	2017-11-23T00:00:00	9.25	9.44	9.25	9.26	2500
2559	2017-11-24T00:00:00	9.13	9.5	9.13	9.42	26500
2560	2017-11-27T00:00:00	9.45	9.48	9.27	9.34	10500
2561	2017-11-28T00:00:00	9.44	9.45	9.01	9.06	268500
2562	2017-11-29T00:00:00	8.77	9.19	8.77	9.14	25000
2563	2017-11-30T00:00:00	9.1	9.1	9.1	9.1	52000
2564	2017-12-04T00:00:00	9.1	9.11	8.95	9.1	54000
2565	2017-12-05T00:00:00	9.02	9.51	9.01	9.5	400500
2566	2017-12-06T00:00:00	9.58	9.59	9.35	9.37	86500
2567	2017-12-07T00:00:00	9.3	9.5	9.2	9.21	529000
2568	2017-12-08T00:00:00	9.25	9.25	9	9.02	586000
2569	2017-12-11T00:00:00	8.81	9.25	8.81	9	59000
2570	2017-12-12T00:00:00	9.02	9.02	8.5	9	203500
2571	2017-12-13T00:00:00	8.97	8.97	8.7	8.8	662500
2572	2017-12-14T00:00:00	8.98	8.99	8.73	8.73	32000
2573	2017-12-15T00:00:00	8.93	8.99	8.93	8.99	30000
2574	2017-12-18T00:00:00	8.97	8.97	8.97	8.97	5000
2575	2017-12-19T00:00:00	8.94	8.94	8.45	8.55	12000
2576	2017-12-20T00:00:00	8.26	8.65	8.26	8.5	58500
2577	2017-12-21T00:00:00	8.31	8.7	8.25	8.7	134500
2578	2017-12-22T00:00:00	8.55	8.79	8.5	8.6	1307500
2579	2017-12-26T00:00:00	8.6	8.7	8.45	8.52	66000
2580	2017-12-27T00:00:00	8.52	8.9	8.45	8.48	92500
2581	2017-12-28T00:00:00	8.5	8.8	8.5	8.65	111500
2582	2017-12-29T00:00:00	8.55	8.55	8.15	8.17	985500
2583	2018-01-01T00:00:00	8.2	8.4	8.2	8.29	87500
2584	2018-01-02T00:00:00	8.28	8.45	8.23	8.38	365500
2585	2018-01-03T00:00:00	8.37	8.37	8.17	8.2	174000
2586	2018-01-04T00:00:00	8.2	8.39	8.2	8.32	171500
2587	2018-01-05T00:00:00	8.3	8.8	8.3	8.76	1060000
2588	2018-01-08T00:00:00	8.81	8.96	8.8	8.83	263000
2589	2018-01-09T00:00:00	8.99	8.99	8.7	8.9	91000
2590	2018-01-10T00:00:00	8.9	9.31	8.9	9.02	184500
2591	2018-01-11T00:00:00	8.97	9	8.64	8.85	395500
2592	2018-01-12T00:00:00	8.7	8.71	8.6	8.68	97000
2593	2018-01-15T00:00:00	8.61	8.61	8.3	8.35	51500
2594	2018-01-16T00:00:00	8.52	8.52	8.52	8.52	6000
2595	2018-01-17T00:00:00	8.54	8.91	8.52	8.73	349000
2596	2018-01-18T00:00:00	8.8	8.88	8.55	8.75	2046000
2597	2018-01-19T00:00:00	8.63	8.75	8.6	8.64	93500
2598	2018-01-22T00:00:00	8.71	9.04	8.71	8.87	2930000
2599	2018-01-23T00:00:00	9.1	9.19	8.88	8.9	295500
2600	2018-01-24T00:00:00	8.99	9.55	8.9	9.04	4553500
2601	2018-01-25T00:00:00	9.1	9.75	9.1	9.59	2496500
2602	2018-01-26T00:00:00	9.7	9.8	9.35	9.77	1710000
2603	2018-01-29T00:00:00	9.7	9.88	9.52	9.6	880500
2604	2018-01-30T00:00:00	9.61	9.72	9.4	9.5	354000
2605	2018-01-31T00:00:00	9.4	9.54	9.4	9.4	69000
2606	2018-02-01T00:00:00	9.38	9.45	9.35	9.37	150000
2607	2018-02-02T00:00:00	9.4	9.5	9.3	9.32	74000
2608	2018-02-06T00:00:00	9.07	9.3	9.07	9.2	85000
2609	2018-02-07T00:00:00	9.34	9.34	9.15	9.15	158000
2610	2018-02-08T00:00:00	9.02	9.15	9.02	9.15	95500
2611	2018-02-09T00:00:00	9.1	9.15	9.1	9.12	22500
2612	2018-02-12T00:00:00	9.13	9.35	8.81	9.3	642500
2613	2018-02-13T00:00:00	9.2	9.32	9.2	9.22	1875500
2614	2018-02-14T00:00:00	9.3	9.31	9.25	9.25	2181000
2615	2018-02-15T00:00:00	9.25	9.5	9.25	9.43	5438000
2616	2018-02-16T00:00:00	9.39	9.73	9.28	9.47	5620000
2617	2018-02-19T00:00:00	9.27	9.69	9.27	9.62	390500
2618	2018-02-20T00:00:00	9.55	9.65	9.48	9.52	73000
2619	2018-02-21T00:00:00	9.55	9.79	9.5	9.56	346000
2620	2018-02-22T00:00:00	9.56	9.56	9.3	9.45	122500
2621	2018-02-23T00:00:00	9.58	9.7	9.33	9.37	1999000
2622	2018-02-26T00:00:00	9.4	9.45	9	9.03	256000
2623	2018-02-27T00:00:00	9.1	9.35	9.05	9.25	172000
2624	2018-02-28T00:00:00	9.4	9.5	9.15	9.3	184500
2625	2018-03-01T00:00:00	9.15	9.3	9.02	9.11	41000
2626	2018-03-02T00:00:00	9.12	9.4	9.05	9.22	96000
2627	2018-03-05T00:00:00	9.2	9.4	9.15	9.2	157000
2628	2018-03-06T00:00:00	9.3	9.35	9.2	9.25	204000
2629	2018-03-07T00:00:00	9.2	9.3	9.15	9.19	94500
2630	2018-03-08T00:00:00	9.29	9.3	9	9.22	2399000
2631	2018-03-09T00:00:00	9.21	9.21	9.1	9.1	317000
2632	2018-03-12T00:00:00	9.1	9.3	9.1	9.18	132000
2633	2018-03-13T00:00:00	9.18	9.25	9.1	9.16	211500
2634	2018-03-14T00:00:00	9.15	9.24	9.05	9.1	2714000
2635	2018-03-15T00:00:00	9.21	9.3	9.12	9.15	170000
2636	2018-03-16T00:00:00	9.15	9.4	9.15	9.35	373500
2637	2018-03-19T00:00:00	9.32	9.44	9.2	9.21	87000
2638	2018-03-20T00:00:00	9.3	9.38	9.25	9.33	164000
2639	2018-03-21T00:00:00	9.33	9.4	9.3	9.3	314500
2640	2018-03-22T00:00:00	9.45	9.84	9.31	9.75	3624500
2641	2018-03-26T00:00:00	9.79	9.84	9.52	9.6	64500
2642	2018-03-27T00:00:00	9.5	9.5	9.32	9.37	73000
2643	2018-03-28T00:00:00	9.33	9.44	9.31	9.38	36500
2644	2018-03-29T00:00:00	9.35	9.4	9.35	9.39	31000
2645	2018-03-30T00:00:00	9.45	9.51	9.45	9.5	278500
2646	2018-04-02T00:00:00	9.6	9.6	9.5	9.6	62500
2647	2018-04-03T00:00:00	9.5	9.5	9.3	9.32	47500
2648	2018-04-04T00:00:00	9.32	9.35	9.26	9.29	42500
2649	2018-04-05T00:00:00	9.5	9.5	9.35	9.45	35000
2650	2018-04-06T00:00:00	9.28	9.45	9.27	9.4	75500
2651	2018-04-09T00:00:00	9.5	9.5	9.26	9.39	213500
2652	2018-04-10T00:00:00	9.4	9.45	9.36	9.4	138500
2653	2018-04-11T00:00:00	9.32	9.45	9.3	9.37	236000
2654	2018-04-12T00:00:00	9.32	9.95	9.25	9.32	3532500
2655	2018-04-13T00:00:00	9.35	9.42	9.2	9.32	234000
2656	2018-04-16T00:00:00	9.22	9.3	9.22	9.26	26500
2657	2018-04-17T00:00:00	9.26	9.51	9.26	9.49	206000
2658	2018-04-18T00:00:00	9.37	9.65	9.36	9.52	261500
2659	2018-04-19T00:00:00	9.4	9.51	9.36	9.4	154500
2660	2018-04-20T00:00:00	9.5	9.64	9.42	9.6	408000
2661	2018-04-23T00:00:00	9.7	9.7	9.45	9.5	188500
2662	2018-04-24T00:00:00	9.41	9.55	9.41	9.5	98500
2663	2018-04-25T00:00:00	9.51	9.57	9.51	9.53	199500
2664	2018-04-26T00:00:00	9.5	9.57	9.43	9.43	104500
2665	2018-04-27T00:00:00	9.65	9.65	9.35	9.45	27000
2666	2018-04-30T00:00:00	9.7	9.74	9.4	9.4	348000
2667	2018-05-02T00:00:00	9.4	9.4	9.01	9.16	111500
2668	2018-05-03T00:00:00	9.4	9.4	8.96	9	213000
2669	2018-05-04T00:00:00	9	9	8.81	8.99	27000
2670	2018-05-07T00:00:00	8.99	9.06	8.9	9	56500
2671	2018-05-08T00:00:00	8.85	9	8.83	9	180500
2672	2018-05-09T00:00:00	9.06	9.01	8.84	8.99	115000
2673	2018-05-10T00:00:00	8.7	8.85	8.7	8.85	43000
2674	2018-05-11T00:00:00	8.77	8.95	8.76	8.92	78500
2675	2018-05-14T00:00:00	8.9	8.96	8.3	8.72	533000
2676	2018-05-15T00:00:00	8.7	8.89	8.6	8.89	100000
2677	2018-05-16T00:00:00	8.9	8.9	8.7	8.85	7000
2678	2018-05-17T00:00:00	8.85	8.88	8.52	8.7	45000
2679	2018-05-18T00:00:00	8.74	8.74	8.55	8.55	5500
2680	2018-05-21T00:00:00	8.5	8.52	8.5	8.5	16000
2681	2018-05-22T00:00:00	8.7	8.7	8.67	8.67	52000
2682	2018-05-23T00:00:00	8.7	8.7	8.7	8.7	73500
2683	2018-05-24T00:00:00	8.6	8.6	8.6	8.6	11500
2684	2018-05-25T00:00:00	8.56	8.56	8.41	8.5	21000
2685	2018-05-28T00:00:00	8.6	8.6	8.48	8.5	723000
2686	2018-05-29T00:00:00	8.52	8.78	8.51	8.78	562500
2687	2018-05-30T00:00:00	8.78	8.84	8.5	8.77	247500
2688	2018-05-31T00:00:00	8.7	8.7	8.51	8.52	60000
2689	2018-06-01T00:00:00	8.5	8.7	8.5	8.7	13500
2690	2018-06-04T00:00:00	8.53	8.6	8.5	8.6	215500
2691	2018-06-05T00:00:00	8.6	8.6	8.55	8.55	105500
2692	2018-06-06T00:00:00	8.55	8.55	8.51	8.52	25000
2693	2018-06-07T00:00:00	8.62	8.79	8.52	8.79	14000
2694	2018-06-11T00:00:00	8.52	8.52	8.5	8.5	551000
2695	2018-06-12T00:00:00	8.3	8.51	8.2	8.5	61000
2696	2018-06-13T00:00:00	8.5	8.85	8.5	8.51	51000
2697	2018-06-14T00:00:00	8.42	8.75	8.31	8.51	12000
2698	2018-06-19T00:00:00	8.4	8.43	8.4	8.43	2000
2699	2018-06-20T00:00:00	8.62	8.7	8.45	8.5	104500
2700	2018-06-21T00:00:00	8.48	8.5	8.35	8.4	21000
2701	2018-06-22T00:00:00	8.25	8.25	8.25	8.25	1000
2702	2018-06-25T00:00:00	8.16	8.2	8.01	8.12	63000
2703	2018-06-26T00:00:00	8.1	8.2	8.09	8.1	752500
2704	2018-06-27T00:00:00	8.1	8.16	7.98	8.03	3083000
2705	2018-06-28T00:00:00	8.03	8.14	8	8.1	29000
2706	2018-06-29T00:00:00	8.1	8.2	8.05	8.09	36500
2707	2018-07-02T00:00:00	8.06	8.24	8.05	8.05	48500
2708	2018-07-03T00:00:00	8	8.01	8	8	20500
2709	2018-07-04T00:00:00	8.32	8.32	7.41	7.76	39500
2710	2018-07-05T00:00:00	7.76	7.9	7.76	7.85	249500
2711	2018-07-06T00:00:00	7.53	7.9	7.53	7.9	51000
2712	2018-07-09T00:00:00	7.59	7.6	7.27	7.31	204500
2713	2018-07-10T00:00:00	7.07	7.07	6.95	7	702000
2714	2018-07-11T00:00:00	7.79	7.79	7	7.5	268500
2715	2018-07-12T00:00:00	7.5	7.5	7.5	7.5	2500
2716	2018-07-13T00:00:00	7.5	8	7.5	7.81	62500
2717	2018-07-16T00:00:00	7.51	7.52	7.45	7.46	21000
2718	2018-07-17T00:00:00	7.44	7.5	7.24	7.25	138500
2719	2018-07-18T00:00:00	7.65	7.77	7.5	7.64	45000
2720	2018-07-19T00:00:00	7.5	7.6	7.5	7.52	94500
2721	2018-07-20T00:00:00	7.3	7.7	7.3	7.55	31500
2722	2018-07-24T00:00:00	7.89	7.89	7.77	7.85	8500
2723	2018-07-26T00:00:00	7.65	7.9	7.65	7.89	33500
2724	2018-07-27T00:00:00	7.89	7.99	7.7	7.8	50000
2725	2018-07-30T00:00:00	8	8.05	7.95	7.99	212500
2726	2018-07-31T00:00:00	8	8	7.73	7.75	93000
2727	2018-08-01T00:00:00	7.77	7.94	7.74	7.83	28500
2728	2018-08-02T00:00:00	7.99	7.99	7.8	7.97	15500
2729	2018-08-03T00:00:00	7.8	7.8	7.8	7.8	13000
2730	2018-08-06T00:00:00	7.8	7.84	7.73	7.76	21500
2731	2018-08-07T00:00:00	7.8	7.86	7.7	7.75	43000
2732	2018-08-08T00:00:00	7.9	7.95	7.9	7.94	38000
2733	2018-08-09T00:00:00	7.96	8	7.8	7.8	109500
2734	2018-08-10T00:00:00	7.77	7.8	7.7	7.78	328500
2735	2018-08-13T00:00:00	7.77	7.8	7.76	7.79	6000
2736	2018-08-15T00:00:00	7.72	7.88	7.72	7.75	14000
2737	2018-08-16T00:00:00	7.8	7.8	7.75	7.75	48000
2738	2018-08-17T00:00:00	7.8	7.8	7.7	7.72	32000
2739	2018-08-20T00:00:00	7.71	7.71	7.65	7.67	42500
2740	2018-08-24T00:00:00	7.7	7.7	7.67	7.7	57500
2741	2018-08-27T00:00:00	7.62	7.8	7.62	7.8	9500
2742	2018-08-28T00:00:00	7.85	7.85	7.68	7.68	3000
2743	2018-08-29T00:00:00	7.7	7.7	7.6	7.62	13000
2744	2018-08-30T00:00:00	7.56	7.74	7.56	7.59	300500
2745	2018-08-31T00:00:00	7.51	7.69	7.51	7.54	329500
2746	2018-09-03T00:00:00	7.54	7.54	7.23	7.24	7290000
2747	2018-09-04T00:00:00	7.23	7.39	7.2	7.39	501500
2748	2018-09-05T00:00:00	7.39	7.4	7.24	7.24	54500
2749	2018-09-06T00:00:00	7.18	7.18	7.07	7.1	57500
2750	2018-09-07T00:00:00	7.06	7.1	6.9	7	11500
2751	2018-09-10T00:00:00	6.76	7	6.76	6.98	46000
2752	2018-09-11T00:00:00	6.99	7.24	6.96	7.03	53500
2753	2018-09-12T00:00:00	7	7	6.86	6.95	3000
2754	2018-09-13T00:00:00	7	7.08	6.98	7.02	50000
2755	2018-09-14T00:00:00	7.18	7.2	7.02	7.03	45000
2756	2018-09-17T00:00:00	7.01	7.09	6.9	7	50500
2757	2018-09-18T00:00:00	6.9	7.05	6.86	6.95	74500
2758	2018-09-19T00:00:00	7.01	7.01	6.9	6.91	92000
2759	2018-09-24T00:00:00	7.39	7.39	6.78	6.81	49000
2760	2018-09-25T00:00:00	6.81	6.82	6.77	6.82	17500
2761	2018-09-26T00:00:00	6.75	6.76	6.75	6.75	140500
2762	2018-09-27T00:00:00	6.52	6.8	6.52	6.61	109500
2763	2018-09-28T00:00:00	6.52	6.7	6.47	6.5	236500
2764	2018-10-01T00:00:00	6.75	6.75	6.01	6.24	152000
2765	2018-10-02T00:00:00	6.4	6.4	5.61	5.84	1037000
2766	2018-10-03T00:00:00	6	6.02	5.95	6	461000
2767	2018-10-04T00:00:00	5.91	6	5.85	5.9	286500
2768	2018-10-05T00:00:00	5.85	5.9	5.5	5.55	406000
2769	2018-10-08T00:00:00	5.8	5.85	5.55	5.65	705500
2770	2018-10-09T00:00:00	5.9	5.9	5.55	5.81	159500
2771	2018-10-10T00:00:00	5.7	5.95	5.7	5.87	61000
2772	2018-10-11T00:00:00	5.98	5.98	5.71	5.76	18500
2773	2018-10-12T00:00:00	5.5	5.75	5.5	5.73	177000
2774	2018-10-15T00:00:00	5.65	5.75	5.5	5.75	133500
2775	2018-10-16T00:00:00	5.72	6	5.6	5.94	645500
2776	2018-10-17T00:00:00	6.1	6.24	6.1	6.24	66000
2777	2018-10-18T00:00:00	6.24	6.24	6	6	7500
2778	2018-10-19T00:00:00	6	6.2	5.85	6.02	90500
2779	2018-10-22T00:00:00	6.25	6.45	6	6.09	330000
2780	2018-10-23T00:00:00	5.91	6.15	5.91	6.1	239000
2781	2018-10-24T00:00:00	6.05	7	6	6.71	391500
2782	2018-10-25T00:00:00	6.7	6.7	6.24	6.27	3356500
2783	2018-10-26T00:00:00	6.2	6.5	6.15	6.5	1846000
2784	2018-10-29T00:00:00	6.55	6.95	5.65	5.7	2185500
2785	2018-10-30T00:00:00	5.72	5.85	5.65	5.74	1310500
2786	2018-10-31T00:00:00	5.7	5.8	5.6	5.6	407000
2787	2018-11-01T00:00:00	5.55	5.78	5.51	5.7	84000
2788	2018-11-02T00:00:00	5.61	6.06	5.6	5.98	2284500
2789	2018-11-05T00:00:00	6	6.3	5.85	6.21	559500
2790	2018-11-06T00:00:00	6.29	6.29	5.9	5.92	221000
2791	2018-11-07T00:00:00	6.1	6.1	5.84	6.01	135000
2792	2018-11-08T00:00:00	6	6	5.9	6	147500
2793	2018-11-09T00:00:00	6.05	6.05	5.9	6.02	14500
2794	2018-11-12T00:00:00	6	6.08	5.85	5.95	322000
2795	2018-11-13T00:00:00	5.97	5.97	5.9	5.95	114500
2796	2018-11-14T00:00:00	5.95	5.99	5.83	5.95	255500
2797	2018-11-15T00:00:00	6	6.04	5.85	5.9	201000
2798	2018-11-16T00:00:00	5.9	5.94	5.83	5.86	82500
2799	2018-11-19T00:00:00	5.87	5.95	5.84	5.92	126500
2800	2018-11-20T00:00:00	5.85	5.91	5.85	5.89	42000
2801	2018-11-22T00:00:00	5.82	5.93	5.81	5.81	57000
2802	2018-11-23T00:00:00	5.75	5.85	5.7	5.73	36000
2803	2018-11-26T00:00:00	5.73	5.75	5.6	5.69	300500
2804	2018-11-27T00:00:00	5.74	5.74	5.59	5.6	57500
2805	2018-11-28T00:00:00	5.61	5.61	5.58	5.58	7500
2806	2018-11-29T00:00:00	5.6	5.8	5.59	5.6	149000
2807	2018-11-30T00:00:00	5.6	5.6	5.43	5.6	8000
2808	2018-12-03T00:00:00	5.6	5.6	4.95	5.25	188500
2809	2018-12-04T00:00:00	5.26	5.45	5.21	5.42	59500
2810	2018-12-05T00:00:00	5.16	5.2	5.16	5.2	75000
2811	2018-12-06T00:00:00	5.2	5.3	5.06	5.11	77500
2812	2018-12-07T00:00:00	5.34	5.49	5.03	5.07	71500
2813	2018-12-10T00:00:00	5.25	5.25	5.15	5.16	20500
2814	2018-12-11T00:00:00	5.11	5.16	4.97	5.05	72500
2815	2018-12-12T00:00:00	5.1	5.25	5	5.01	211000
2816	2018-12-13T00:00:00	5	5.15	5	5	61000
2817	2018-12-14T00:00:00	5.1	5.1	5	5	13000
2818	2018-12-17T00:00:00	5.1	5.1	4.97	4.99	1500
2819	2018-12-18T00:00:00	5.09	5.1	4.85	4.95	21000
2820	2018-12-19T00:00:00	4.9	4.9	4.75	4.78	47500
2821	2018-12-20T00:00:00	5	5	4.7	4.78	93000
2822	2018-12-21T00:00:00	4.84	4.84	4.5	4.63	215000
2823	2018-12-24T00:00:00	4.52	4.78	4.52	4.72	25500
2824	2018-12-26T00:00:00	4.86	4.86	4.77	4.77	6500
2825	2018-12-27T00:00:00	4.76	5	4.76	4.81	50000
2826	2018-12-28T00:00:00	4.71	4.71	4.61	4.64	5500
2827	2018-12-31T00:00:00	4.6	4.6	4.4	4.4	47500
2828	2019-01-01T00:00:00	4.5	4.69	4.4	4.69	24000
2829	2019-01-02T00:00:00	4.8	5	4.75	4.77	34500
2830	2019-01-03T00:00:00	4.9	4.9	4.5	4.53	15500
2831	2019-01-04T00:00:00	4.56	5.25	4.5	4.98	2822000
2832	2019-01-07T00:00:00	4.98	5.25	4.98	5.21	514500
2833	2019-01-08T00:00:00	5.45	5.45	4.98	5	676500
2834	2019-01-09T00:00:00	5.15	5.15	4.88	4.91	111000
2835	2019-01-10T00:00:00	4.95	4.99	4.9	4.91	48500
2836	2019-01-11T00:00:00	4.85	4.95	4.83	4.88	37000
2837	2019-01-14T00:00:00	4.9	5.06	4.9	5.01	89000
2838	2019-01-15T00:00:00	4.99	5.3	4.99	5.15	218500
2839	2019-01-16T00:00:00	5.11	5.24	5.06	5.18	40000
2840	2019-01-17T00:00:00	5.11	5.11	5.05	5.1	115000
2841	2019-01-18T00:00:00	5.05	5.2	5.01	5.09	79500
2842	2019-01-21T00:00:00	5.1	5.1	4.95	4.95	36500
2843	2019-01-22T00:00:00	4.85	5	4.85	5	105500
2844	2019-01-23T00:00:00	5	5	4.93	5	35500
2845	2019-01-24T00:00:00	5.1	5.14	4.81	4.93	258500
2846	2019-01-25T00:00:00	5.19	5.19	4.75	4.8	72000
2847	2019-01-28T00:00:00	4.89	5	4.88	4.97	77000
2848	2019-01-29T00:00:00	5.09	5.09	4.75	4.97	1639500
2849	2019-01-30T00:00:00	5	5.7	5	5.46	5503000
2850	2019-01-31T00:00:00	5.43	5.49	5.21	5.36	1336000
2851	2019-02-01T00:00:00	5.36	5.7	5.36	5.52	1813000
2852	2019-02-04T00:00:00	5.36	5.6	5.36	5.57	329000
2853	2019-02-06T00:00:00	5.5	5.55	5.35	5.38	173500
2854	2019-02-07T00:00:00	5.32	5.39	5.26	5.35	83500
2855	2019-02-08T00:00:00	5.21	5.29	5.2	5.21	93500
2856	2019-02-11T00:00:00	5.22	5.22	4.99	5.03	255500
2857	2019-02-12T00:00:00	5.15	5.15	5	5.1	62500
2858	2019-02-13T00:00:00	5.05	5.1	5	5	206500
2859	2019-02-14T00:00:00	5.12	5.12	4.94	5.1	63000
2860	2019-02-15T00:00:00	5.01	5.05	5.01	5.02	11500
2861	2019-02-18T00:00:00	5.05	5.05	4.98	5	4500
2862	2019-02-19T00:00:00	5.1	5.1	4.91	4.92	37000
2863	2019-02-20T00:00:00	4.85	4.98	4.73	4.92	160500
2864	2019-02-21T00:00:00	4.92	4.95	4.9	4.95	35000
2865	2019-02-22T00:00:00	4.9	4.99	4.9	4.92	26500
2866	2019-02-25T00:00:00	4.84	4.94	4.84	4.87	5000
2867	2019-02-26T00:00:00	4.87	4.93	4.7	4.76	10500
2868	2019-02-27T00:00:00	4.76	4.76	4.02	4.39	182500
2869	2019-02-28T00:00:00	4.33	4.7	4.33	4.56	136500
2870	2019-03-01T00:00:00	4.74	5.04	4.58	5	1447000
2871	2019-03-04T00:00:00	4.76	5	4.7	4.85	662000
2872	2019-03-05T00:00:00	4.85	4.85	4.72	4.73	3500
2873	2019-03-06T00:00:00	4.76	4.77	4.76	4.77	3500
2874	2019-03-07T00:00:00	4.7	4.85	4.7	4.73	203500
2875	2019-03-08T00:00:00	4.6	4.7	4.51	4.6	18000
2876	2019-03-11T00:00:00	4.6	4.7	4.6	4.6	81000
2877	2019-03-12T00:00:00	4.61	4.68	4.61	4.62	5500
2878	2019-03-13T00:00:00	4.6	4.6	4.56	4.59	65000
2879	2019-03-14T00:00:00	4.53	4.6	4.5	4.53	281000
2880	2019-03-15T00:00:00	4.45	4.6	4.4	4.51	24000
2881	2019-03-18T00:00:00	4.51	4.55	4.4	4.52	64000
2882	2019-03-19T00:00:00	4.68	4.8	4.62	4.71	91000
2883	2019-03-20T00:00:00	4.61	4.61	4.5	4.6	64000
2884	2019-03-21T00:00:00	4.51	4.6	4.36	4.43	54000
2885	2019-03-22T00:00:00	4.46	4.65	4.45	4.51	51500
2886	2019-03-25T00:00:00	4.51	4.51	4.45	4.45	10000
2887	2019-03-26T00:00:00	4.45	4.5	4.42	4.5	4500
2888	2019-03-27T00:00:00	4.69	4.7	4.44	4.5	371000
2889	2019-03-28T00:00:00	4.46	4.46	4.3	4.3	71000
2890	2019-03-29T00:00:00	4.3	4.3	4.17	4.3	7000
2891	2019-04-01T00:00:00	4.2	4.2	4.15	4.2	17000
2892	2019-04-02T00:00:00	4.2	4.3	4.1	4.2	68000
2893	2019-04-03T00:00:00	4.2	4.2	4.11	4.11	5000
2894	2019-04-04T00:00:00	4.01	4.09	3.97	4	453500
2895	2019-04-05T00:00:00	4	4.03	4	4.01	594000
2896	2019-04-08T00:00:00	4	4	3.75	3.81	668500
2897	2019-04-09T00:00:00	3.65	3.88	3.6	3.85	152000
2898	2019-04-10T00:00:00	3.81	3.85	3.68	3.74	66500
2899	2019-04-11T00:00:00	3.7	3.9	3.61	3.75	44000
2900	2019-04-12T00:00:00	3.9	4	3.9	3.99	15000
2901	2019-04-15T00:00:00	4	4.35	4	4.13	59500
2902	2019-04-16T00:00:00	4.05	4.12	4.05	4.05	16500
2903	2019-04-17T00:00:00	4.05	4.1	4.05	4.06	39500
2904	2019-04-18T00:00:00	3.75	4	3.75	3.81	36000
2905	2019-04-19T00:00:00	4	4.18	3.8	4.1	36500
2906	2019-04-22T00:00:00	4.39	4.45	4.1	4.25	89500
2907	2019-04-23T00:00:00	4.1	4.15	3.95	4	855000
2908	2019-04-24T00:00:00	4	4.28	3.91	4.1	94500
2909	2019-04-25T00:00:00	4.2	4.25	4.11	4.21	23500
2910	2019-04-26T00:00:00	4.15	4.16	4.15	4.15	214000
2911	2019-04-29T00:00:00	4.25	4.25	3.9	4.05	81000
2912	2019-04-30T00:00:00	4	4.2	4	4.2	2000
2913	2019-05-02T00:00:00	4.14	4.15	4.05	4.05	1500
2914	2019-05-03T00:00:00	4	4	3.8	3.95	15500
2915	2019-05-06T00:00:00	4	4	3.8	3.8	20500
2916	2019-05-07T00:00:00	4.19	4.19	3.85	3.99	74500
2917	2019-05-08T00:00:00	3.8	3.96	3.75	3.75	4000
2918	2019-05-09T00:00:00	3.75	4	3.66	3.89	50000
2919	2019-05-10T00:00:00	4	4	3.75	3.78	28000
2920	2019-05-13T00:00:00	3.79	3.79	3.5	3.64	91500
2921	2019-05-14T00:00:00	3.41	3.6	3.31	3.38	180500
2922	2019-05-15T00:00:00	3.8	4	3.6	3.92	95500
2923	2019-05-16T00:00:00	3.49	3.89	3.4	3.74	116500
2924	2019-05-17T00:00:00	3.76	3.76	3.25	3.47	507500
2925	2019-05-20T00:00:00	3.22	3.99	3.2	3.94	15500
2926	2019-05-21T00:00:00	3.8	3.8	3.7	3.7	18500
2927	2019-05-22T00:00:00	3.75	4.3	3.72	3.91	550000
2928	2019-05-23T00:00:00	3.9	4.08	3.6	3.65	484500
2929	2019-05-24T00:00:00	3.83	3.97	3.58	3.6	250000
2930	2019-05-27T00:00:00	3.6	3.65	3.55	3.56	75500
2931	2019-05-28T00:00:00	3.42	3.85	3.42	3.51	630500
2932	2019-05-29T00:00:00	3.4	3.75	3.4	3.55	413500
2933	2019-05-30T00:00:00	3.56	3.6	3.55	3.6	36500
2934	2019-06-03T00:00:00	3.9	3.9	3.47	3.5	138500
2935	2019-06-10T00:00:00	3.32	3.45	3.3	3.38	46000
2936	2019-06-11T00:00:00	3.42	3.45	3.25	3.37	414000
2937	2019-06-12T00:00:00	3.67	3.67	3.3	3.33	301000
2938	2019-06-13T00:00:00	3.35	3.41	3.28	3.3	3003500
2939	2019-06-14T00:00:00	3.4	3.4	3.16	3.28	4785500
2940	2019-06-17T00:00:00	3.3	3.3	3.2	3.25	90500
2941	2019-06-18T00:00:00	3.16	3.22	3	3.1	430000
2942	2019-06-19T00:00:00	3.28	3.28	3.1	3.18	504000
2943	2019-06-20T00:00:00	3.27	3.3	3.25	3.27	413000
2944	2019-06-21T00:00:00	3.28	3.4	3.28	3.37	1690000
2945	2019-06-24T00:00:00	3.21	3.25	3.12	3.2	627500
2946	2019-06-25T00:00:00	3.16	3.37	3.14	3.15	770500
2947	2019-06-26T00:00:00	3.21	3.22	3.1	3.15	154000
2948	2019-06-27T00:00:00	3.28	3.28	3.1	3.2	3500
2949	2019-06-28T00:00:00	3.2	3.25	3.05	3.17	46500
2950	2019-07-01T00:00:00	3.25	3.3	3.25	3.28	35500
2951	2019-07-02T00:00:00	3.13	3.4	3.13	3.37	131000
2952	2019-07-03T00:00:00	3.37	3.38	3.25	3.32	236000
2953	2019-07-04T00:00:00	3.26	3.28	3.25	3.28	28500
2954	2019-07-05T00:00:00	3.3	3.3	3.2	3.25	59500
2955	2019-07-08T00:00:00	3.35	3.35	3.03	3.08	287500
2956	2019-07-09T00:00:00	3.2	3.2	3.1	3.11	10000
2957	2019-07-10T00:00:00	3.1	3.25	3.1	3.25	86000
2958	2019-07-11T00:00:00	3.19	3.19	3.19	3.19	500
2959	2019-07-12T00:00:00	3.15	3.39	2.31	3.19	23500
2960	2019-07-15T00:00:00	3.11	3.39	3.06	3.34	887500
2961	2019-07-16T00:00:00	3.28	3.28	3.06	3.28	302500
2962	2019-07-17T00:00:00	3.2	3.2	3.08	3.08	26500
2963	2019-07-18T00:00:00	3.1	3.1	2.98	3.01	56000
2964	2019-07-19T00:00:00	3.09	3.09	3	3.01	165000
2965	2019-07-22T00:00:00	3.01	3.18	3	3.18	10000
2966	2019-07-24T00:00:00	2.95	3.15	2.95	3.15	35500
2967	2019-07-25T00:00:00	3	3.19	3	3.17	312000
2968	2019-07-26T00:00:00	3	3.15	2.81	2.99	74000
2969	2019-07-29T00:00:00	3.07	3.08	3.07	3.08	5500
2970	2019-07-30T00:00:00	3	3	3	3	62500
2971	2019-07-31T00:00:00	3	3.07	3	3.01	99000
2972	2019-08-01T00:00:00	3.09	3.09	3.09	3.09	1000
2973	2019-08-02T00:00:00	3	3	2.95	3	28000
2974	2019-08-05T00:00:00	2.81	2.99	2.81	2.98	74000
2975	2019-08-06T00:00:00	2.9	3	2.9	3	2000
2976	2019-08-07T00:00:00	3	3	2.81	2.85	222000
2977	2019-08-08T00:00:00	2.71	2.75	2.5	2.58	104500
2978	2019-08-09T00:00:00	2.75	2.75	2.51	2.67	530000
2979	2019-08-16T00:00:00	2.5	2.7	2.45	2.64	6000
2980	2019-08-19T00:00:00	2.64	2.75	2.55	2.65	141000
2981	2019-08-20T00:00:00	2.7	2.7	2.6	2.65	123500
2982	2019-08-21T00:00:00	2.7	2.73	2.65	2.67	625000
2983	2019-08-22T00:00:00	2.67	2.98	2.67	2.95	911000
2984	2019-08-23T00:00:00	2.94	2.95	2.8	2.84	230500
2985	2019-08-26T00:00:00	2.75	2.75	2.65	2.65	152000
2986	2019-08-27T00:00:00	2.65	2.65	2.55	2.58	158500
2987	2019-08-28T00:00:00	2.6	2.61	2.6	2.6	14500
2988	2019-08-29T00:00:00	2.6	2.6	2.5	2.51	58500
2989	2019-08-30T00:00:00	2.5	2.75	2.35	2.42	73500
2990	2019-09-02T00:00:00	2.77	2.77	2.59	2.6	56000
2991	2019-09-03T00:00:00	2.59	2.59	2.5	2.5	108500
2992	2019-09-04T00:00:00	2.67	2.75	2.6	2.71	29000
2993	2019-09-05T00:00:00	2.65	2.65	2.6	2.6	3000
2994	2019-09-06T00:00:00	2.51	2.6	2.51	2.57	4500
2995	2019-09-11T00:00:00	2.51	2.57	2.5	2.57	78000
2996	2019-09-12T00:00:00	2.5	2.57	2.5	2.5	113000
2997	2019-09-13T00:00:00	2.45	2.51	2.45	2.47	39500
2998	2019-09-16T00:00:00	2.5	2.5	2.5	2.5	15000
2999	2019-09-17T00:00:00	2.7	2.7	2.52	2.56	16500
3000	2019-09-18T00:00:00	2.56	2.6	2.5	2.6	16000
3001	2019-09-19T00:00:00	2.55	2.55	2.5	2.5	65000
3002	2019-09-20T00:00:00	2.53	2.54	2.5	2.51	9500
3003	2019-09-23T00:00:00	2.67	2.71	2.65	2.65	14000
3004	2019-09-25T00:00:00	2.68	2.68	2.51	2.51	29000
3005	2019-09-26T00:00:00	2.55	2.55	2.5	2.5	57500
3006	2019-09-27T00:00:00	2.52	2.7	2.5	2.7	30000
3007	2019-09-30T00:00:00	2.74	2.75	2.74	2.75	1000
3008	2019-10-01T00:00:00	2.72	2.76	2.6	2.73	63000
3009	2019-10-03T00:00:00	2.7	2.74	2.64	2.72	262000
3010	2019-10-04T00:00:00	2.7	2.79	2.61	2.7	76500
3011	2019-10-07T00:00:00	2.55	3.06	2.55	2.84	1420000
3012	2019-10-08T00:00:00	2.82	2.9	2.75	2.77	122500
3013	2019-10-09T00:00:00	2.75	2.97	2.72	2.9	470500
3014	2019-10-10T00:00:00	2.98	3.1	2.89	2.98	678000
3015	2019-10-11T00:00:00	3.05	3.05	2.85	2.91	144500
3016	2019-10-14T00:00:00	2.84	2.9	2.81	2.81	117000
3017	2019-10-15T00:00:00	2.95	2.95	2.81	2.87	114500
3018	2019-10-16T00:00:00	2.96	3	2.85	2.98	200000
3019	2019-10-17T00:00:00	2.97	2.99	2.82	2.85	111500
3020	2019-10-18T00:00:00	2.89	2.9	2.7	2.72	184500
3021	2019-10-21T00:00:00	2.64	2.64	2.56	2.59	236500
3022	2019-10-22T00:00:00	2.7	2.7	2.5	2.53	160500
3023	2019-10-23T00:00:00	2.74	2.74	2.48	2.49	390000
3024	2019-10-24T00:00:00	2.5	2.52	2.46	2.5	350500
3025	2019-10-25T00:00:00	2.5	2.59	2.46	2.49	4835500
3026	2019-10-28T00:00:00	2.41	2.5	2.41	2.45	311500
3027	2019-10-29T00:00:00	2.48	2.5	2.41	2.41	341000
3028	2019-10-30T00:00:00	2.44	2.45	2.37	2.41	48000
3029	2019-10-31T00:00:00	2.34	2.44	2.34	2.4	159000
3030	2019-11-01T00:00:00	2.42	2.42	2.37	2.4	50500
3031	2019-11-04T00:00:00	2.54	2.54	2.41	2.47	134500
3032	2019-11-05T00:00:00	2.47	2.5	2.46	2.49	418000
3033	2019-11-06T00:00:00	2.5	2.55	2.47	2.5	1671000
3034	2019-11-07T00:00:00	2.59	2.95	2.49	2.83	11909000
3035	2019-11-08T00:00:00	2.89	3.31	2.89	3.05	11123500
3036	2019-11-11T00:00:00	3.11	3.39	3.11	3.2	4698000
3037	2019-11-12T00:00:00	3.27	3.35	3.08	3.1	1621000
3038	2019-11-13T00:00:00	3.06	3.18	3.04	3.06	723000
3039	2019-11-14T00:00:00	3.06	3.15	3	3.06	1517500
3040	2019-11-15T00:00:00	3.05	3.58	3.02	3.44	7202500
3041	2019-11-18T00:00:00	3.26	3.95	3.2	3.85	11775500
3042	2019-11-19T00:00:00	3.92	3.99	3.61	3.65	3179000
3043	2019-11-20T00:00:00	3.73	3.87	3.5	3.79	3491000
3044	2019-11-21T00:00:00	3.75	3.77	3.51	3.55	787500
3045	2019-11-22T00:00:00	3.65	3.8	3.53	3.72	1307000
3046	2019-11-25T00:00:00	3.63	3.8	3.55	3.63	332500
3047	2019-11-26T00:00:00	3.55	3.7	3.39	3.41	1489500
3048	2019-11-27T00:00:00	3.54	3.55	3.31	3.43	620000
3049	2019-11-28T00:00:00	3.55	3.59	3.45	3.51	1027000
3050	2019-11-29T00:00:00	3.58	3.7	3.4	3.62	928000
3051	2019-12-02T00:00:00	3.74	3.95	3.73	3.82	3409000
3052	2019-12-03T00:00:00	3.93	3.97	3.7	3.75	765500
3053	2019-12-04T00:00:00	3.79	3.9	3.62	3.77	811500
3054	2019-12-05T00:00:00	3.88	3.9	3.6	3.62	763500
3055	2019-12-06T00:00:00	3.7	3.7	3.45	3.5	1809000
3056	2019-12-09T00:00:00	3.52	3.7	3.46	3.49	859500
3057	2019-12-10T00:00:00	3.64	3.64	3.4	3.41	1014000
3058	2019-12-11T00:00:00	3.4	3.53	3.4	3.41	422500
3059	2019-12-12T00:00:00	3.45	3.48	3.25	3.35	660500
3060	2019-12-13T00:00:00	3.27	3.45	3.26	3.36	730000
3061	2019-12-16T00:00:00	3.45	3.45	3.32	3.38	190000
3062	2019-12-17T00:00:00	3.39	3.49	3.16	3.21	869500
3063	2019-12-18T00:00:00	3.21	3.21	3.05	3.08	500500
3064	2019-12-19T00:00:00	3.1	3.2	3	3	498500
3065	2019-12-20T00:00:00	3.06	3.06	2.98	3.04	248500
3066	2019-12-23T00:00:00	3.01	3.08	2.94	2.98	271000
3067	2019-12-24T00:00:00	2.95	3	2.85	2.97	831500
3068	2019-12-26T00:00:00	2.82	3.06	2.82	3.03	205500
3069	2019-12-27T00:00:00	2.92	3.18	2.92	3.06	1358000
3070	2019-12-30T00:00:00	3.16	3.16	3.03	3.11	124500
3071	2019-12-31T00:00:00	3.16	3.25	3.03	3.21	436000
3072	2020-01-01T00:00:00	3.23	3.25	3.14	3.18	544500
3073	2020-01-02T00:00:00	3.25	3.25	3.1	3.18	1031500
3074	2020-01-03T00:00:00	3.2	3.2	3.06	3.1	234500
3075	2020-01-06T00:00:00	3.02	3.04	2.91	2.95	158500
3076	2020-01-07T00:00:00	2.96	3.08	2.95	2.99	158000
3077	2020-01-08T00:00:00	2.95	2.99	2.6	2.69	404000
3078	2020-01-09T00:00:00	2.98	3.08	2.69	3.03	228000
3079	2020-01-10T00:00:00	3.09	3.1	2.9	3.06	150000
3080	2020-01-13T00:00:00	3.06	3.28	3	3.22	671000
3081	2020-01-14T00:00:00	3.25	3.32	3.2	3.23	558500
3082	2020-01-15T00:00:00	3.3	3.34	3.16	3.27	83000
3083	2020-01-16T00:00:00	3.29	3.29	3.04	3.15	122000
3084	2020-01-17T00:00:00	3.1	3.2	3.04	3.06	441000
3085	2020-01-20T00:00:00	3.08	3.08	3.03	3.04	80000
3086	2020-01-21T00:00:00	3.02	3.06	2.99	3	302000
3087	2020-01-22T00:00:00	3	3.04	2.97	3.01	166000
3088	2020-01-23T00:00:00	3	3.19	2.98	3	507000
3089	2020-01-24T00:00:00	3.05	3.05	2.91	2.98	230500
3090	2020-01-27T00:00:00	2.95	3.05	2.77	3.01	1264500
3091	2020-01-28T00:00:00	3	3.15	2.95	3.01	82500
3092	2020-01-29T00:00:00	2.8	3	2.8	2.9	852500
3093	2020-01-30T00:00:00	2.98	2.98	2.9	2.91	114500
3094	2020-01-31T00:00:00	2.92	2.99	2.87	2.89	37000
3095	2020-02-03T00:00:00	2.9	2.9	2.75	2.79	300500
3096	2020-02-04T00:00:00	2.76	2.9	2.76	2.85	163000
3097	2020-02-06T00:00:00	2.82	2.93	2.82	2.85	36500
3098	2020-02-07T00:00:00	2.81	3.08	2.75	2.8	487000
3099	2020-02-10T00:00:00	2.85	2.85	2.7	2.81	333000
3100	2020-02-11T00:00:00	2.81	2.81	2.7	2.72	252000
3101	2020-02-12T00:00:00	2.74	2.81	2.7	2.81	131500
3102	2020-02-13T00:00:00	2.85	2.85	2.8	2.8	78500
3103	2020-02-14T00:00:00	2.84	2.85	2.7	2.74	59000
3104	2020-02-17T00:00:00	2.84	2.84	2.65	2.75	77000
3105	2020-02-18T00:00:00	2.65	2.79	2.65	2.7	188500
3106	2020-02-19T00:00:00	2.73	2.9	2.73	2.86	69500
3107	2020-02-20T00:00:00	2.86	2.92	2.8	2.8	242500
3108	2020-02-21T00:00:00	2.92	2.99	2.78	2.82	28000
3109	2020-02-24T00:00:00	2.71	2.8	2.66	2.74	61500
3110	2020-02-25T00:00:00	2.75	2.76	2.7	2.73	41500
3111	2020-02-26T00:00:00	2.72	2.86	2.68	2.73	142000
3112	2020-02-27T00:00:00	2.7	2.87	2.53	2.72	294500
3113	2020-02-28T00:00:00	2.75	2.75	2.7	2.7	151500
3114	2020-03-02T00:00:00	2.88	2.88	2.7	2.85	42500
3115	2020-03-03T00:00:00	2.85	2.89	2.7	2.79	33000
3116	2020-03-04T00:00:00	2.72	2.72	2.57	2.63	602500
3117	2020-03-05T00:00:00	2.75	2.75	2.63	2.7	213500
3118	2020-03-06T00:00:00	2.58	2.7	2.54	2.66	151500
3119	2020-03-09T00:00:00	2.6	2.65	2.5	2.65	171500
3120	2020-03-10T00:00:00	2.7	2.78	2.61	2.65	257000
3121	2020-03-11T00:00:00	2.65	2.65	2.55	2.6	71500
3122	2020-03-12T00:00:00	2.53	2.6	2.45	2.53	194500
3123	2020-03-13T00:00:00	2.45	2.49	2.34	2.45	383500
3124	2020-03-16T00:00:00	2.3	2.88	2	2.14	750500
3125	2020-03-17T00:00:00	2.15	2.24	2.14	2.18	269000
3126	2020-03-18T00:00:00	2.15	2.18	2	2.04	185500
3127	2020-03-19T00:00:00	2.02	2.18	1.99	2.01	274000
3128	2020-03-20T00:00:00	2.02	2.18	1.99	2.03	99000
3129	2020-03-24T00:00:00	1.95	1.95	1.85	1.89	80500
3130	2020-03-25T00:00:00	1.92	1.92	1.71	1.82	149000
3131	2020-03-26T00:00:00	1.9	1.99	1.85	1.88	94500
3132	2020-03-27T00:00:00	1.83	1.99	1.77	1.97	186000
3133	2020-03-30T00:00:00	1.98	2.05	1.95	2	320000
3134	2020-03-31T00:00:00	2.05	2.15	2.02	2.15	104000
3135	2020-04-01T00:00:00	2.19	2.3	2.1	2.19	222500
3136	2020-04-02T00:00:00	2.29	2.39	2.21	2.35	309500
3137	2020-04-03T00:00:00	2.39	2.4	2.29	2.31	471500
3138	2020-04-06T00:00:00	2.32	2.32	2.1	2.14	188000
3139	2020-04-07T00:00:00	2.06	2.15	1.99	2.14	190500
3140	2020-04-08T00:00:00	2.06	2.09	2.01	2.09	264000
3141	2020-04-09T00:00:00	2.15	2.32	2.1	2.31	508500
3142	2020-04-10T00:00:00	2.26	2.62	2.26	2.52	729000
3143	2020-04-13T00:00:00	2.41	2.42	2.25	2.31	191000
3144	2020-04-14T00:00:00	2.3	2.35	2.27	2.31	150000
3145	2020-04-15T00:00:00	2.3	2.7	2.18	2.65	2586000
3146	2020-04-16T00:00:00	2.65	3.01	2.6	2.98	1609500
3147	2020-04-17T00:00:00	3.12	3.5	3.06	3.5	4093000
3148	2020-04-20T00:00:00	3.55	4.5	3.55	4.5	11729000
3149	2020-04-21T00:00:00	4.8	5.44	4.61	4.79	8114000
3150	2020-04-22T00:00:00	5	5.79	5	5.52	9572500
3151	2020-04-23T00:00:00	5.53	5.85	5	5.31	3623000
3152	2020-04-24T00:00:00	5.31	5.31	4.82	4.96	1799000
3153	2020-04-27T00:00:00	4.56	4.68	4.15	4.33	1024000
3154	2020-04-28T00:00:00	4.16	4.52	4.15	4.48	564000
3155	2020-04-29T00:00:00	4.69	4.85	4.46	4.81	537000
3156	2020-04-30T00:00:00	4.81	4.88	4.7	4.82	596000
3157	2020-05-04T00:00:00	4.82	5.82	4.82	5.82	3031000
3158	2020-05-05T00:00:00	6.25	6.7	5.83	6.57	9691500
3159	2020-05-06T00:00:00	6.64	7.02	6.35	6.77	4425000
3160	2020-05-07T00:00:00	6.77	7.01	6.5	6.6	2466000
3161	2020-05-08T00:00:00	6.6	7.27	6.6	7.17	5348500
3162	2020-05-11T00:00:00	7.37	8.17	7.27	8.17	7887000
3163	2020-05-12T00:00:00	8.42	9	8	8.3	4463500
3164	2020-05-13T00:00:00	8.2	9.3	7.7	9.11	6175000
3165	2020-05-14T00:00:00	9.5	10.11	9.4	10.11	6809000
3166	2020-05-15T00:00:00	10.41	11.11	10.2	11.1	7924000
3167	2020-05-18T00:00:00	11.15	12.05	11.15	11.61	6202500
3168	2020-05-19T00:00:00	11.71	11.86	10.61	10.61	1490500
3169	2020-05-20T00:00:00	9.61	10.94	9.61	9.61	11731500
3170	2020-05-21T00:00:00	10	10.61	9.61	10.61	6827000
3171	2020-05-28T00:00:00	11.24	11.61	11.24	11.61	1761000
3172	2020-05-29T00:00:00	12.61	12.61	11.01	11.6	6472000
3173	2020-06-01T00:00:00	11.45	12.6	11.06	11.3	7408000
3174	2020-06-02T00:00:00	11.49	11.64	10.3	10.3	3118000
3175	2020-06-03T00:00:00	10.02	10.5	9.51	9.97	3582000
3176	2020-06-04T00:00:00	10.05	10.57	10.05	10.26	1599500
3177	2020-06-05T00:00:00	10.29	11.26	9.99	11.26	3480000
3178	2020-06-08T00:00:00	11.86	12.26	11.75	12.25	10415500
3179	2020-06-09T00:00:00	12.5	13.25	12	13.21	7965000
3180	2020-06-10T00:00:00	13.59	13.89	12.8	13.22	5253500
3181	2020-06-11T00:00:00	13.49	14.1	13.25	13.8	7353500
3182	2020-06-12T00:00:00	13.9	14.72	12.91	14.58	5557500
3183	2020-06-15T00:00:00	14.6	15.67	14.2	15.52	7895500
3184	2020-06-16T00:00:00	16.1	16.5	15.25	15.97	7871500
3185	2020-06-17T00:00:00	16.3	17.16	16.3	16.79	10040000
3186	2020-06-18T00:00:00	16.92	17.7	16.85	17.05	3454000
3187	2020-06-19T00:00:00	17.24	17.35	15.78	15.88	2195500
3188	2020-06-22T00:00:00	15.32	16.25	14.69	15.9	6475500
3189	2020-06-23T00:00:00	16.1	16.4	15.7	15.88	2576000
3190	2020-06-24T00:00:00	15.61	16	14.69	14.69	2074000
3191	2020-06-25T00:00:00	14.5	15.79	13.59	15.77	13413000
3192	2020-06-26T00:00:00	15.85	16.19	14.59	14.65	8249500
3193	2020-06-29T00:00:00	14	14.4	13.56	13.56	7024500
3194	2020-06-30T00:00:00	13.15	13.37	12.55	12.55	6631000
3195	2020-07-01T00:00:00	12	13.55	11.55	13.53	30679500
3196	2020-07-02T00:00:00	13.9	14.52	13.9	14.31	10231000
3197	2020-07-03T00:00:00	14.15	14.55	13.4	13.84	9117500
3198	2020-07-06T00:00:00	13.89	14	12.81	12.82	10986500
3199	2020-07-07T00:00:00	12.64	13.17	12.35	12.86	5461000
3200	2020-07-08T00:00:00	12.86	12.95	12.52	12.63	2138500
3201	2020-07-09T00:00:00	12.55	12.95	12.4	12.53	3449000
3202	2020-07-10T00:00:00	12.51	12.7	11.53	11.78	3977000
3203	2020-07-13T00:00:00	11.9	12.2	10.8	10.99	6721500
3204	2020-07-14T00:00:00	11	11.5	11	11.17	5017000
3205	2020-07-15T00:00:00	11.35	11.45	10.75	10.86	2663000
3206	2020-07-16T00:00:00	10.85	11.05	9.96	10.04	15444500
3207	2020-07-17T00:00:00	9.94	10	9.11	9.22	7011500
3208	2020-07-20T00:00:00	9.2	10.22	8.72	10.21	15089000
3209	2020-07-21T00:00:00	10.45	11.21	10.26	11.18	17503000
3210	2020-07-22T00:00:00	11.3	11.54	11	11.41	13831000
3211	2020-07-23T00:00:00	11.59	11.72	10.46	11.21	8042000
3212	2020-07-24T00:00:00	11.2	11.3	10.8	10.9	1156000
3213	2020-07-27T00:00:00	10.51	10.95	9.9	9.99	5309500
3214	2020-07-28T00:00:00	9.92	10.39	9.09	9.21	12645000
3215	2020-07-29T00:00:00	9.25	9.8	9.2	9.57	5302500
3216	2020-07-30T00:00:00	9.7	9.7	9.31	9.49	1389000
3217	2020-08-03T00:00:00	9.4	9.7	9.4	9.42	2600500
3218	2020-08-04T00:00:00	9.56	9.93	9.29	9.37	3582500
3219	2020-08-05T00:00:00	9.42	9.7	9.37	9.42	8301500
3220	2020-08-06T00:00:00	9.52	9.65	9.05	9.09	3541500
3221	2020-08-07T00:00:00	9.15	9.43	8.85	9.02	3474500
3222	2020-08-10T00:00:00	9.1	9.1	8.72	8.76	1954000
3223	2020-08-11T00:00:00	8.89	9.51	8.55	9.15	5614500
3224	2020-08-12T00:00:00	9.11	9.48	8.75	8.89	1763000
3225	2020-08-13T00:00:00	9.05	9.15	8.7	8.86	1546000
3226	2020-08-17T00:00:00	8.82	8.99	8.55	8.68	2018000
3227	2020-08-18T00:00:00	8.56	8.7	8	8.12	2833000
3228	2020-08-19T00:00:00	8.12	8.57	7.76	8.13	3293500
3229	2020-08-20T00:00:00	8.3	8.65	8.13	8.27	2156000
3230	2020-08-21T00:00:00	8.16	8.25	7.82	7.93	1044500
3231	2020-08-24T00:00:00	8.1	8.35	8.03	8.1	1130500
3232	2020-08-25T00:00:00	8.2	8.2	7.95	7.98	1085500
3233	2020-08-26T00:00:00	8	8.2	7.89	7.95	1177000
3234	2020-08-27T00:00:00	7.94	8.05	7.88	7.9	624500
3235	2020-08-28T00:00:00	7.83	7.97	7.7	7.76	591500
3236	2020-08-31T00:00:00	7.76	7.9	7.7	7.77	997500
3237	2020-09-01T00:00:00	7.8	8.2	7.7	8	2009500
3238	2020-09-02T00:00:00	8.03	9	8.03	9	6647500
3239	2020-09-03T00:00:00	9.49	9.69	9.29	9.36	10534000
3240	2020-09-04T00:00:00	9.35	9.35	8.76	8.85	3948500
3241	2020-09-07T00:00:00	8.75	9.39	8.66	9.07	4460000
3242	2020-09-08T00:00:00	9.1	9.24	8.36	8.54	3260000
3243	2020-09-09T00:00:00	8.59	8.88	8.1	8.55	1755500
3244	2020-09-10T00:00:00	8.4	8.94	8.38	8.43	1898000
3245	2020-09-11T00:00:00	8.42	9.1	8.4	8.7	3089500
3246	2020-09-14T00:00:00	8.8	8.8	8.4	8.5	1303500
3247	2020-09-15T00:00:00	8.5	9.25	8.5	8.71	5528500
3248	2020-09-16T00:00:00	8.89	8.9	8.46	8.51	1094000
3249	2020-09-17T00:00:00	8.79	8.79	8.4	8.44	806500
3250	2020-09-18T00:00:00	8.44	8.7	8.4	8.45	567500
3251	2020-09-21T00:00:00	8.47	8.58	8.38	8.41	481500
3252	2020-09-22T00:00:00	8.43	8.43	8	8.24	1179500
3253	2020-09-23T00:00:00	8.15	8.35	8.05	8.14	700000
3254	2020-09-24T00:00:00	8.31	8.31	7.99	8.06	865500
3255	2020-09-25T00:00:00	8.05	8.19	7.9	7.98	660500
3256	2020-09-28T00:00:00	8.05	8.05	7.51	7.61	547000
3257	2020-09-29T00:00:00	7.78	7.98	7.51	7.91	954500
3258	2020-09-30T00:00:00	8	8	7.5	7.56	494000
3259	2020-10-01T00:00:00	7.56	7.7	7.27	7.3	797000
3260	2020-10-02T00:00:00	7.3	7.46	6.86	7.05	1046500
3261	2020-10-05T00:00:00	6.96	6.96	6.38	6.45	2085000
3262	2020-10-06T00:00:00	6.5	7.45	6.05	6.74	1995000
3263	2020-10-07T00:00:00	6.89	7.2	6.67	6.96	1331000
3264	2020-10-08T00:00:00	7	7.1	6.9	6.95	540000
3265	2020-10-09T00:00:00	7	7.18	6.9	6.93	384500
3266	2020-10-12T00:00:00	6.92	7.01	6.6	6.62	326000
3267	2020-10-13T00:00:00	6.55	6.7	6.4	6.48	346500
3268	2020-10-14T00:00:00	6.5	6.69	6.31	6.57	356000
3269	2020-10-15T00:00:00	6.68	7.21	6.53	6.69	1870000
3270	2020-10-16T00:00:00	6.66	6.77	6.51	6.69	301000
3271	2020-10-19T00:00:00	6.61	6.95	6.5	6.61	621000
3272	2020-10-20T00:00:00	6.74	6.89	6.64	6.78	660500
3273	2020-10-21T00:00:00	6.81	7.78	6.88	7.78	3616500
3274	2020-10-22T00:00:00	8.2	8.78	8.01	8.21	9559000
3275	2020-10-23T00:00:00	8.34	8.57	7.74	7.81	2515000
3276	2020-10-26T00:00:00	7.9	8.1	7.67	7.74	1772000
3277	2020-10-27T00:00:00	7.72	8.35	7.5	8.01	3871000
3278	2020-10-28T00:00:00	8.14	8.2	7.75	7.79	1153500
3279	2020-10-29T00:00:00	7.98	7.98	6.8	7.09	1924000
3280	2020-11-02T00:00:00	7.05	7.05	6.4	6.76	1436000
3281	2020-11-03T00:00:00	6.98	7.37	6.92	7.21	1404500
3282	2020-11-04T00:00:00	7.37	7.42	6.98	7.02	899500
3283	2020-11-05T00:00:00	7.19	7.33	7.08	7.17	873500
3284	2020-11-06T00:00:00	7.29	7.35	6.5	7.06	458500
3285	2020-11-09T00:00:00	7.18	7.25	7.05	7.15	388500
3286	2020-11-10T00:00:00	7.3	7.3	7	7.04	333000
3287	2020-11-11T00:00:00	7.24	7.24	7	7.04	190500
3288	2020-11-12T00:00:00	7.05	7.05	6.89	6.94	266000
3289	2020-11-13T00:00:00	6.86	7	6.7	6.83	568500
3290	2020-11-16T00:00:00	6.85	7.15	6.79	6.84	547000
3291	2020-11-17T00:00:00	6.9	7.11	6.84	6.86	630000
3292	2020-11-18T00:00:00	6.9	6.95	6.77	6.86	128500
3293	2020-11-19T00:00:00	6.85	6.99	6.81	6.87	145500
3294	2020-11-20T00:00:00	6.85	6.94	6.65	6.7	191500
3295	2020-11-23T00:00:00	6.62	6.62	6.17	6.31	1116500
3296	2020-11-24T00:00:00	6.44	7.31	6.44	6.73	10846000
3297	2020-11-25T00:00:00	6.65	6.79	6.41	6.48	6771000
3298	2020-11-26T00:00:00	6.52	6.74	6.32	6.47	20624000
3299	2020-11-27T00:00:00	6.5	7.24	6.5	6.8	19807500
3300	2020-11-30T00:00:00	6.75	6.75	6.01	6.15	88662500
3301	2020-12-01T00:00:00	6.2	6.25	5.93	6.03	32574500
3302	2020-12-02T00:00:00	6.01	6.18	5.89	6.05	25599500
3303	2020-12-03T00:00:00	6.06	6.23	6.02	6.09	8617500
3304	2020-12-04T00:00:00	6.04	6.12	6	6.02	16943500
3305	2020-12-07T00:00:00	6.09	6.09	5.8	5.84	8905000
3306	2020-12-08T00:00:00	5.87	5.92	5.65	5.73	4648500
3307	2020-12-09T00:00:00	5.82	5.95	5.75	5.88	4738000
3308	2020-12-10T00:00:00	5.88	5.98	5.75	5.81	2765500
3309	2020-12-11T00:00:00	5.75	5.9	5.72	5.74	6449000
3310	2020-12-14T00:00:00	5.72	5.84	5.66	5.71	4727000
3311	2020-12-15T00:00:00	5.79	6.14	5.7	5.91	10938000
3312	2020-12-16T00:00:00	5.91	6.1	5.75	5.81	4190500
3313	2020-12-17T00:00:00	5.8	6.05	5.8	5.88	3326000
3314	2020-12-18T00:00:00	5.95	5.95	5.78	5.81	2486000
3315	2020-12-21T00:00:00	5.89	5.89	5.6	5.63	3465000
3316	2020-12-22T00:00:00	5.62	5.69	5.39	5.41	4628500
3317	2020-12-23T00:00:00	5.45	5.57	5.18	5.27	5565000
3318	2020-12-24T00:00:00	5.27	5.76	5.27	5.5	4058000
3319	2020-12-28T00:00:00	5.5	5.62	5.45	5.48	2301500
3320	2020-12-29T00:00:00	5.6	5.7	5.35	5.4	3798000
3321	2020-12-30T00:00:00	5.33	5.52	5.33	5.4	1800000
3322	2020-12-31T00:00:00	5.5	5.65	5.4	5.44	3302500
3323	2021-01-01T00:00:00	5.57	5.64	5.48	5.53	2834000
3324	2021-01-04T00:00:00	5.6	5.96	5.55	5.78	8563000
3325	2021-01-05T00:00:00	5.9	6.47	5.8	6.02	68807000
3326	2021-01-06T00:00:00	6.15	6.35	6.06	6.12	26845500
3327	2021-01-07T00:00:00	6.17	6.33	6.1	6.15	9203000
3328	2021-01-08T00:00:00	6.18	6.7	6.18	6.43	44943500
3329	2021-01-11T00:00:00	6.51	7.43	6.43	7.43	64056000
3330	2021-01-12T00:00:00	7.85	8.38	7.43	8.18	68503000
3331	2021-01-13T00:00:00	8.25	8.29	7.57	7.72	31481500
3332	2021-01-14T00:00:00	7.79	7.79	6.72	6.9	57531000
3333	2021-01-15T00:00:00	6.86	7.55	6.75	6.95	66328000
3334	2021-01-18T00:00:00	7.15	7.37	6.96	7.2	23691500
3335	2021-01-19T00:00:00	7.3	7.3	7	7.03	6782500
3336	2021-01-20T00:00:00	7.1	7.69	7.08	7.54	38635500
3337	2021-01-21T00:00:00	7.7	7.77	7.02	7.22	43378000
3338	2021-01-22T00:00:00	7.25	7.54	7.15	7.19	16224000
3339	2021-01-25T00:00:00	7.29	7.4	7.1	7.12	10550000
3340	2021-01-26T00:00:00	7.2	7.27	6.87	6.93	18606500
3341	2021-01-27T00:00:00	6.97	7.08	6.9	6.92	7816500
3342	2021-01-28T00:00:00	6.92	7.05	6.66	6.72	9001500
3343	2021-01-29T00:00:00	6.75	7.3	6.55	7.05	30071500
3344	2021-02-01T00:00:00	7.17	7.4	7.03	7.1	17811000
3345	2021-02-02T00:00:00	7.19	7.31	7.06	7.11	8315000
3346	2021-02-03T00:00:00	7.23	7.3	7.04	7.07	7812000
3347	2021-02-04T00:00:00	7.13	7.18	6.74	6.79	12880000
3348	2021-02-08T00:00:00	6.81	6.95	6.55	6.75	12378500
3349	2021-02-09T00:00:00	6.81	7.22	6.8	6.89	28240000
3350	2021-02-10T00:00:00	6.92	7.04	6.73	6.83	11282500
3351	2021-02-11T00:00:00	6.9	6.99	6.55	6.6	14770500
3352	2021-02-12T00:00:00	6.46	6.76	6.44	6.49	12195000
3353	2021-02-15T00:00:00	6.65	6.65	6	6.11	21636000
3354	2021-02-16T00:00:00	6.19	7.11	6.1	7.11	55465000
3355	2021-02-17T00:00:00	7.4	7.63	6.9	7	78206000
3356	2021-02-18T00:00:00	7.06	7.28	6.86	7.01	20028000
3357	2021-02-19T00:00:00	7.05	7.8	7.01	7.61	60253500
3358	2021-02-22T00:00:00	7.85	8.43	7.85	8.13	114347000
3359	2021-02-23T00:00:00	8.2	8.2	7.51	7.63	27812000
3360	2021-02-24T00:00:00	7.66	7.85	7.05	7.24	24014000
3361	2021-02-25T00:00:00	7.35	7.83	7.35	7.74	25953000
3362	2021-02-26T00:00:00	7.75	7.85	7.25	7.34	15659000
3363	2021-03-01T00:00:00	7.47	7.49	6.7	7.03	20527500
3364	2021-03-02T00:00:00	7.16	7.26	6.96	7.13	8951500
3365	2021-03-03T00:00:00	7.19	7.26	7.04	7.08	5499000
3366	2021-03-04T00:00:00	6.8	6.95	6.51	6.66	13055000
3367	2021-03-05T00:00:00	6.79	7.07	6.7	6.99	9369000
3368	2021-03-08T00:00:00	7.19	7.19	6.64	6.79	8680500
3369	2021-03-09T00:00:00	6.84	6.89	6.1	6.39	10514500
3370	2021-03-10T00:00:00	6.42	6.58	6.1	6.15	10801000
3371	2021-03-11T00:00:00	6.15	6.35	5.65	5.76	21531000
3372	2021-03-12T00:00:00	5.92	6.13	5.65	6.01	11673500
3373	2021-03-15T00:00:00	6.2	6.82	6.01	6.77	18048000
3374	2021-03-16T00:00:00	6.85	6.89	6.54	6.63	13076500
3375	2021-03-17T00:00:00	6.95	7.17	6.79	7.05	25878000
3376	2021-03-18T00:00:00	7.19	7.35	6.63	6.76	37752500
3377	2021-03-19T00:00:00	6.65	7.12	6.62	6.94	15295000
3378	2021-03-22T00:00:00	6.9	7.09	6.7	6.86	12947000
3379	2021-03-24T00:00:00	6.86	6.95	6.72	6.88	6916000
3380	2021-03-25T00:00:00	6.98	7.09	6.8	6.82	8093000
3381	2021-03-26T00:00:00	6.83	6.9	6.61	6.66	8737000
3382	2021-03-29T00:00:00	6.75	6.75	6	6.04	15644500
3383	2021-03-30T00:00:00	6.04	6.4	5.92	6.32	11347000
3384	2021-03-31T00:00:00	6.42	6.59	6.2	6.28	7260000
3385	2021-04-01T00:00:00	6.25	6.49	6.14	6.23	6773000
3386	2021-04-02T00:00:00	6.2	6.34	6.15	6.19	4210500
3387	2021-04-05T00:00:00	6.11	6.21	5.95	6	7255000
3388	2021-04-06T00:00:00	6.06	6.37	6	6.3	4548500
3389	2021-04-07T00:00:00	6.25	6.42	5.98	6.12	7317000
3390	2021-04-08T00:00:00	6.23	6.27	6.05	6.24	4262000
3391	2021-04-09T00:00:00	6.3	6.6	6.23	6.45	16466500
3392	2021-04-12T00:00:00	6.44	6.76	6.22	6.47	18480500
3393	2021-04-13T00:00:00	6.42	6.95	6.3	6.6	20388000
3394	2021-04-14T00:00:00	6.67	6.99	6.67	6.74	15478500
3395	2021-04-15T00:00:00	6.89	6.89	6.42	6.45	17371500
3396	2021-04-16T00:00:00	6.58	6.58	6.37	6.42	3878000
3397	2021-04-19T00:00:00	6.3	6.4	6.21	6.25	5933500
3398	2021-04-20T00:00:00	6.41	6.57	6.32	6.48	7327000
3399	2021-04-21T00:00:00	6.55	6.55	6.28	6.31	5964500
3400	2021-04-22T00:00:00	6.28	6.35	6.16	6.18	6776500
3401	2021-04-23T00:00:00	6.15	6.25	6.1	6.17	5966500
3402	2021-04-26T00:00:00	6.15	6.38	6.02	6.22	14483000
3403	2021-04-27T00:00:00	6.18	6.3	6.16	6.19	3676500
3404	2021-04-28T00:00:00	6.15	6.3	6.1	6.17	8091500
3405	2021-04-29T00:00:00	6.13	6.2	6.03	6.05	3940500
3406	2021-04-30T00:00:00	6.05	6.14	5.85	5.93	8272000
3407	2021-05-03T00:00:00	5.91	5.93	5.58	5.67	5906000
3408	2021-05-04T00:00:00	5.69	5.92	5.69	5.87	3238500
3409	2021-05-05T00:00:00	6	6.11	5.78	5.82	5313500
3410	2021-05-06T00:00:00	5.83	6.22	5.76	6.14	9647000
3411	2021-05-17T00:00:00	6.3	6.3	6.17	6.25	3721000
3412	2021-05-18T00:00:00	6.28	6.3	6.08	6.1	6389000
3413	2021-05-19T00:00:00	6.1	6.66	6.04	6.57	25685000
3414	2021-05-20T00:00:00	6.75	6.83	6.51	6.66	22613000
3415	2021-05-21T00:00:00	6.66	6.66	6.34	6.39	9003500
3416	2021-05-24T00:00:00	6.4	6.67	6.3	6.42	13660500
3417	2021-05-25T00:00:00	6.46	6.95	6.39	6.81	36076500
3418	2021-05-26T00:00:00	7	7.81	7	7.81	112493500
3419	2021-05-27T00:00:00	8.15	8.81	8.01	8.19	172575000
3420	2021-05-28T00:00:00	8.21	8.3	7.76	7.86	35230000
3421	2021-05-31T00:00:00	8.11	8.49	7.99	8.09	49999500
3422	2021-06-01T00:00:00	8.24	8.32	7.71	7.78	27646500
3423	2021-06-02T00:00:00	7.8	8.16	7.74	7.89	30526000
3424	2021-06-03T00:00:00	8.07	8.18	7.85	7.91	25252500
3425	2021-06-04T00:00:00	7.95	8.15	7.88	7.94	15209500
3426	2021-06-07T00:00:00	8.03	8.9	8.03	8.68	118202500
3427	2021-06-08T00:00:00	8.78	8.89	8.3	8.42	35119500
3428	2021-06-09T00:00:00	8.55	9.08	8.21	8.69	75861500
3429	2021-06-10T00:00:00	8.72	8.98	8.53	8.75	43158500
3430	2021-06-11T00:00:00	8.75	8.9	8.57	8.62	17867000
3431	2021-06-14T00:00:00	8.8	9.2	8.45	8.68	108394500
3432	2021-06-15T00:00:00	8.78	8.81	8.36	8.45	25255500
3433	2021-06-16T00:00:00	8.55	8.89	8.27	8.66	29823500
3434	2021-06-17T00:00:00	8.75	8.98	8.45	8.52	32669500
3435	2021-06-18T00:00:00	8.75	9.27	8.6	9.12	88080000
3436	2021-06-21T00:00:00	9.2	9.36	8.83	8.87	60357000
3437	2021-06-22T00:00:00	8.91	8.94	8.54	8.59	23010000
3438	2021-06-23T00:00:00	8.75	8.77	8.35	8.38	14020000
3439	2021-06-24T00:00:00	8.46	8.69	8.3	8.38	19163000
3440	2021-06-25T00:00:00	8.4	8.46	8.05	8.17	20659500
3441	2021-06-28T00:00:00	8.19	8.19	7.72	7.77	15403000
3442	2021-06-29T00:00:00	7.81	8.1	7.68	7.81	19139000
3443	2021-06-30T00:00:00	7.92	8.27	7.83	8.02	22157500
3444	2021-07-01T00:00:00	8.15	8.63	8.05	8.55	36999000
3445	2021-07-02T00:00:00	8.66	8.7	8.27	8.34	15193000
3446	2021-07-05T00:00:00	8.34	8.35	8.02	8.05	7264500
3447	2021-07-06T00:00:00	8.1	8.2	7.78	7.85	8383500
3448	2021-07-07T00:00:00	7.82	7.93	7.67	7.89	7852000
3449	2021-07-08T00:00:00	8.1	8.28	8	8.17	9321000
3450	2021-07-09T00:00:00	8.25	8.28	7.97	8.04	8140500
3451	2021-07-12T00:00:00	8.07	8.08	7.76	7.79	5392000
3452	2021-07-13T00:00:00	7.8	7.9	7.65	7.69	8043000
3453	2021-07-14T00:00:00	7.7	7.72	7.47	7.51	9757000
3454	2021-07-15T00:00:00	7.5	7.8	7.3	7.61	10433000
3455	2021-07-16T00:00:00	7.78	7.9	7.65	7.71	8179000
3456	2021-07-19T00:00:00	7.75	7.79	7.45	7.51	6356000
3457	2021-07-23T00:00:00	7.52	7.59	7.35	7.37	2561500
3458	2021-07-26T00:00:00	7.42	7.73	7.41	7.56	6777500
3459	2021-07-27T00:00:00	7.63	7.73	7.39	7.46	5373000
3460	2021-07-28T00:00:00	7.39	7.45	6.99	7.03	11023000
3461	2021-07-29T00:00:00	7.06	7.14	6.87	6.91	10081000
3462	2021-07-30T00:00:00	7	7.04	6.5	6.72	17326000
3463	2021-08-02T00:00:00	6.89	7.23	6.75	7.17	15986000
3464	2021-08-03T00:00:00	7.2	7.32	7.17	7.29	5633500
3465	2021-08-04T00:00:00	7.34	7.38	7.13	7.17	6328000
3466	2021-08-05T00:00:00	7.28	7.64	7.15	7.52	21304500
3467	2021-08-06T00:00:00	7.6	7.65	7.16	7.19	7909000
3468	2021-08-09T00:00:00	7.22	7.33	6.94	7.04	6374000
3469	2021-08-10T00:00:00	7.04	7.09	6.85	6.97	10130500
3470	2021-08-11T00:00:00	7.09	7.28	7.04	7.07	8407500
3471	2021-08-12T00:00:00	7.07	7.14	6.85	6.91	5009500
3472	2021-08-13T00:00:00	6.91	7.03	6.86	6.9	1687000
3473	2021-08-16T00:00:00	6.9	7.1	6.82	6.89	5302000
3474	2021-08-17T00:00:00	6.96	7.02	6.89	6.92	2105500
3475	2021-08-20T00:00:00	7	7.25	6.6	7.2	7709000
3476	2021-08-23T00:00:00	7.31	7.85	7.31	7.68	35383500
3477	2021-08-24T00:00:00	7.75	7.79	7.39	7.45	14900000
3478	2021-08-25T00:00:00	7.45	7.55	7.25	7.28	9255500
3479	2021-08-26T00:00:00	7.3	7.33	7	7.03	11658500
3480	2021-08-27T00:00:00	7.05	7.07	6.88	6.97	13800000
3481	2021-08-30T00:00:00	7.05	7.3	7.01	7.07	6770500
3482	2021-08-31T00:00:00	7.11	7.37	7.11	7.15	12299500
3483	2021-09-01T00:00:00	7.28	7.57	7.17	7.48	21942500
3484	2021-09-02T00:00:00	7.53	7.63	7.2	7.25	11861000
3485	2021-09-03T00:00:00	7.21	7.33	7.05	7.16	10509000
3486	2021-09-06T00:00:00	7.22	7.35	7.15	7.16	5022500
3487	2021-09-07T00:00:00	7.12	7.25	6.93	7.01	6599000
3488	2021-09-08T00:00:00	7.05	7.1	6.96	6.99	3023000
3489	2021-09-09T00:00:00	6.99	7.21	6.99	7.01	6685000
3490	2021-09-10T00:00:00	7.02	7.12	6.96	7	3729500
3491	2021-09-13T00:00:00	7	7.05	6.91	6.92	2825000
3492	2021-09-14T00:00:00	7	7.35	6.91	7.01	21917500
3493	2021-09-15T00:00:00	7.02	7.09	6.8	6.85	6158000
3494	2021-09-16T00:00:00	6.95	7.19	6.88	7.14	9109500
3495	2021-09-17T00:00:00	7.15	7.21	7	7.03	5140500
3496	2021-09-20T00:00:00	7.06	7.11	6.85	6.96	4201500
3497	2021-09-21T00:00:00	6.99	7.07	6.53	6.69	7352000
3498	2021-09-22T00:00:00	6.7	6.9	5.76	6.25	34077500
3499	2021-09-23T00:00:00	6.38	6.65	5.85	6	29216500
3500	2021-09-24T00:00:00	6.05	6.09	5.7	5.77	18889000
3501	2021-09-27T00:00:00	5.84	5.99	5.75	5.9	10104000
3502	2021-09-28T00:00:00	5.93	6.39	5.9	6.32	11158000
3503	2021-09-29T00:00:00	6.3	6.44	5.87	5.93	17512500
3504	2021-09-30T00:00:00	5.94	6.02	5.75	5.98	17255500
3505	2021-10-01T00:00:00	6	6.16	5.97	6.09	5943000
3506	2021-10-04T00:00:00	5.95	6.17	5.89	6.11	5705500
3507	2021-10-05T00:00:00	6.16	6.16	5.96	5.98	6703500
3508	2021-10-06T00:00:00	5.98	6	5.69	5.81	5112500
3509	2021-10-07T00:00:00	5.83	5.98	5.75	5.79	4812000
3510	2021-10-08T00:00:00	5.79	5.84	5.56	5.63	5311500
3511	2021-10-11T00:00:00	5.64	5.72	5.39	5.5	8366500
3512	2021-10-12T00:00:00	5.5	5.91	5.26	5.75	13378000
3513	2021-10-13T00:00:00	5.83	5.97	5.43	5.53	12366500
3514	2021-10-14T00:00:00	5.6	5.91	5.41	5.82	8796500
3515	2021-10-15T00:00:00	5.89	6.04	5.71	5.96	11008500
3516	2021-10-18T00:00:00	5.85	6.4	5.75	6.14	25097500
3517	2021-10-20T00:00:00	6.22	6.65	6.14	6.5	24770000
3518	2021-10-21T00:00:00	6.5	6.7	6.34	6.55	23889000
3519	2021-10-22T00:00:00	6.7	6.84	6.43	6.67	35866500
3520	2021-10-25T00:00:00	6.78	7.06	6.55	6.63	50730500
3521	2021-10-26T00:00:00	6.65	6.96	6.54	6.77	24869500
3522	2021-10-27T00:00:00	6.95	6.95	6.7	6.76	10130000
3523	2021-10-28T00:00:00	6.75	7.04	6.66	6.98	22255000
3524	2021-10-29T00:00:00	7	7.16	7	7.08	27906000
3525	2021-11-01T00:00:00	7.18	7.2	6.86	7.11	23207000
3526	2021-11-02T00:00:00	7.06	7.12	6.95	7	10408500
3527	2021-11-03T00:00:00	7.03	7.07	6.88	7.02	8088000
3528	2021-11-04T00:00:00	7.04	7.15	7	7.11	9260000
3529	2021-11-05T00:00:00	7.11	7.11	6.9	7.01	6328000
3530	2021-11-08T00:00:00	7.03	7.46	7.01	7.24	39570500
3531	2021-11-09T00:00:00	7.21	7.25	6.95	7.1	17773000
3532	2021-11-10T00:00:00	7.15	7.3	7.03	7.24	10536000
3533	2021-11-11T00:00:00	7.38	7.38	7.08	7.11	11246000
3534	2021-11-12T00:00:00	7.13	7.11	6.9	6.96	8584000
3535	2021-11-15T00:00:00	6.99	7.03	6.88	6.92	3589500
3536	2021-11-16T00:00:00	6.9	7.1	6.9	7.06	3656500
3537	2021-11-17T00:00:00	7.09	7.09	6.66	6.82	4197000
3538	2021-11-18T00:00:00	6.82	6.9	6.64	6.75	1897000
3539	2021-11-19T00:00:00	6.75	6.86	6.54	6.64	5689500
3540	2021-11-22T00:00:00	6.56	6.74	6.47	6.66	5783000
3541	2021-11-23T00:00:00	6.62	6.77	6.31	6.39	5510000
3542	2021-11-24T00:00:00	6.45	6.53	6.15	6.45	11665500
3543	2021-11-25T00:00:00	6.5	6.55	6.4	6.43	2348500
3544	2021-11-26T00:00:00	6.43	6.59	6.2	6.29	13987500
3545	2021-11-29T00:00:00	6.17	6.39	6.16	6.34	5298000
3546	2021-11-30T00:00:00	6.3	6.47	6.22	6.26	2703000
3547	2021-12-01T00:00:00	6.34	6.43	6.21	6.24	1699500
3548	2021-12-02T00:00:00	6.2	6.22	5.68	5.77	7765000
3549	2021-12-03T00:00:00	5.74	5.85	5.5	5.74	3447000
3550	2021-12-06T00:00:00	5.8	5.89	5.44	5.57	3889500
3551	2021-12-07T00:00:00	5.6	5.97	5.56	5.92	3701000
3552	2021-12-08T00:00:00	5.86	6	5.81	5.86	4987000
3553	2021-12-09T00:00:00	5.82	5.89	5.55	5.6	2889000
3554	2021-12-10T00:00:00	5.68	5.68	5.3	5.56	3782500
3555	2021-12-13T00:00:00	5.6	5.6	5.35	5.41	1802000
3556	2021-12-14T00:00:00	5.3	5.67	5.3	5.5	6132000
3557	2021-12-15T00:00:00	5.6	6.35	5.55	6.13	14559000
3558	2021-12-16T00:00:00	6.2	6.2	5.96	6.01	10555000
3559	2021-12-17T00:00:00	6	6.63	5.93	6.33	25964000
3560	2021-12-20T00:00:00	6.35	6.55	6.22	6.36	8047000
3561	2021-12-21T00:00:00	6.44	6.52	6.32	6.36	7809000
3562	2021-12-22T00:00:00	6.32	6.39	6.2	6.22	4079500
3563	2021-12-23T00:00:00	6.3	6.96	6.2	6.88	48719500
3564	2021-12-24T00:00:00	6.9	6.9	6.47	6.66	24165000
3565	2021-12-27T00:00:00	6.69	6.69	6.45	6.5	3909500
3566	2021-12-28T00:00:00	6.54	6.77	6.44	6.72	11745500
3567	2021-12-29T00:00:00	6.75	6.78	6.55	6.6	3930000
3568	2021-12-30T00:00:00	6.56	6.71	6.5	6.56	4252500
3569	2021-12-31T00:00:00	6.56	6.68	6.38	6.46	4082500
3570	2022-01-03T00:00:00	6.51	6.59	6.4	6.47	2044500
3571	2022-01-04T00:00:00	6.5	6.66	6.5	6.61	3238000
3572	2022-01-05T00:00:00	6.55	6.73	6.55	6.69	7343000
3573	2022-01-06T00:00:00	6.72	6.72	6.41	6.43	7419500
3574	2022-01-07T00:00:00	6.44	6.7	6.43	6.65	3792000
3575	2022-01-10T00:00:00	6.65	7.04	6.59	6.93	25767500
3576	2022-01-11T00:00:00	6.99	7.02	6.85	6.9	14022500
3577	2022-01-12T00:00:00	6.87	6.95	6.82	6.86	6124000
3578	2022-01-13T00:00:00	6.81	6.86	6.74	6.75	3756000
3579	2022-01-14T00:00:00	6.87	6.87	6.65	6.67	1659000
3580	2022-01-17T00:00:00	6.7	6.75	6.6	6.69	2520500
3581	2022-01-18T00:00:00	6.69	6.74	6.64	6.71	3529500
3582	2022-01-19T00:00:00	6.65	6.75	6.6	6.62	3556000
3583	2022-01-20T00:00:00	6.6	6.68	6.54	6.62	2305000
3584	2022-01-21T00:00:00	6.65	6.78	6.58	6.72	3211500
3585	2022-01-24T00:00:00	6.72	6.82	6.6	6.77	6815500
3586	2022-01-25T00:00:00	6.83	6.83	6.65	6.7	2262000
3587	2022-01-26T00:00:00	6.7	6.75	6.64	6.74	3440500
3588	2022-01-27T00:00:00	6.8	6.99	6.71	6.96	15242500
3589	2022-01-28T00:00:00	6.98	7.4	6.97	7.12	37883500
3590	2022-01-31T00:00:00	7.13	7.4	7.05	7.24	15610000
3591	2022-02-01T00:00:00	7.28	7.36	7.18	7.2	18958000
3592	2022-02-02T00:00:00	7.24	7.77	7.21	7.65	48787500
3593	2022-02-03T00:00:00	7.85	7.85	7.55	7.65	16594500
3594	2022-02-04T00:00:00	7.67	7.68	7.5	7.55	5953000
3595	2022-02-07T00:00:00	7.5	7.58	7.36	7.5	6507367
3596	2022-02-08T00:00:00	7.46	8.02	7.46	7.77	23138009
3597	2022-02-09T00:00:00	7.72	8	7.72	7.78	12502460
3598	2022-02-10T00:00:00	7.85	7.94	7.65	7.73	5206735
3599	2022-02-11T00:00:00	7.72	7.8	7.61	7.66	3802252
3600	2022-02-14T00:00:00	7.65	7.65	7.48	7.54	6446379
3601	2022-02-15T00:00:00	7.46	7.71	7.4	7.68	3242308
3602	2022-02-16T00:00:00	7.68	7.8	7.4	7.5	7452219
3603	2022-02-17T00:00:00	7.5	7.59	7.18	7.26	14438994
3604	2022-02-18T00:00:00	7.27	7.54	7.25	7.45	6030086
3605	2022-02-21T00:00:00	7.5	7.98	7.5	7.62	11263096
3606	2022-02-22T00:00:00	7.55	7.67	7.32	7.36	4331602
3607	2022-02-23T00:00:00	7.45	7.55	7.17	7.28	4973824
3608	2022-02-24T00:00:00	7.1	7.2	6.53	6.66	20483694
3609	2022-02-25T00:00:00	6.61	7.03	6.61	6.99	5575170
3610	2022-02-28T00:00:00	6.99	7.25	6.71	7.19	2491797
3611	2022-03-01T00:00:00	7.25	7.3	6.99	7.17	6260408
3612	2022-03-02T00:00:00	7.03	7.47	6.94	7.41	12761275
3613	2022-03-03T00:00:00	7.4	7.4	7.16	7.2	2281944
3614	2022-03-04T00:00:00	7.18	7.25	7.17	7.2	1765426
3615	2022-03-07T00:00:00	7.05	7.2	6.75	6.79	20073813
3616	2022-03-08T00:00:00	6.87	6.97	6.55	6.59	3823247
3617	2022-03-09T00:00:00	6.59	6.85	6.53	6.67	1710179
3618	2022-03-10T00:00:00	6.85	6.93	6.66	6.8	3448021
3619	2022-03-11T00:00:00	6.7	6.8	6.53	6.58	1443168
3620	2022-03-14T00:00:00	6.55	6.64	6.38	6.47	1543474
3621	2022-03-15T00:00:00	6.5	6.62	6.41	6.58	1519393
3622	2022-03-16T00:00:00	6.63	6.83	6.63	6.71	909700
3623	2022-03-17T00:00:00	6.79	6.85	6.53	6.58	1022495
3624	2022-03-18T00:00:00	6.48	6.5	6.25	6.29	3731697
3625	2022-03-21T00:00:00	6.35	6.64	6.25	6.53	8923476
3626	2022-03-22T00:00:00	6.41	6.74	6.41	6.61	855346
3627	2022-03-24T00:00:00	6.5	6.77	6.5	6.6	1075302
3628	2022-03-25T00:00:00	6.46	6.64	6.38	6.4	2000887
3629	2022-03-28T00:00:00	6.39	6.57	6.01	6.53	1293646
3630	2022-03-29T00:00:00	6.45	6.7	6.45	6.63	1092954
3631	2022-03-30T00:00:00	6.56	7	6.5	6.78	7262085
3632	2022-03-31T00:00:00	6.75	6.92	6.72	6.76	950063
3633	2022-04-01T00:00:00	6.71	7.13	6.65	6.95	10128830
3634	2022-04-04T00:00:00	6.65	6.85	6.55	6.63	2788495
3635	2022-04-05T00:00:00	6.56	6.8	6.5	6.53	3801825
3636	2022-04-06T00:00:00	6.6	6.8	6.6	6.78	3475368
3637	2022-04-07T00:00:00	6.8	6.81	6.45	6.5	2583921
3638	2022-04-08T00:00:00	6.57	6.88	6.57	6.79	1815741
3639	2022-04-11T00:00:00	7.2	7.48	6.79	7.41	17801246
3640	2022-04-12T00:00:00	7.5	7.5	7.12	7.33	6663500
3641	2022-04-13T00:00:00	7.35	7.35	7.05	7.15	4177000
3642	2022-04-14T00:00:00	7.15	7.63	7.15	7.57	14290000
3643	2022-04-15T00:00:00	7.7	7.85	7.61	7.72	10033500
3644	2022-04-18T00:00:00	7.75	7.9	7.45	7.52	5400500
3645	2022-04-19T00:00:00	7.62	7.64	7.3	7.33	1630500
3646	2022-04-20T00:00:00	7.2	7.75	7.2	7.66	7204500
3647	2022-04-21T00:00:00	7.7	7.88	7.46	7.83	8285000
3648	2022-04-22T00:00:00	7.85	8.28	7.85	8.21	23608000
3649	2022-04-25T00:00:00	8.4	8.88	8.25	8.51	46871500
3650	2022-04-26T00:00:00	8.49	8.49	8.05	8.26	14295500
3651	2022-04-27T00:00:00	8.27	8.36	8.07	8.17	7991000
3652	2022-04-28T00:00:00	8.02	8.02	7.3	7.62	27431000
3653	2022-05-06T00:00:00	7.6	7.65	7.4	7.44	3038500
3654	2022-05-09T00:00:00	7.5	7.5	6.45	6.64	9200000
3655	2022-05-10T00:00:00	6.63	6.96	6.6	6.86	4223000
3656	2022-05-11T00:00:00	6.79	6.89	6.15	6.48	10747000
3657	2022-05-12T00:00:00	6.64	6.64	6.23	6.51	11633500
3658	2022-05-13T00:00:00	6.58	6.9	6.45	6.81	7810500
3659	2022-05-16T00:00:00	6.7	6.7	6.2	6.35	6478500
3660	2022-05-17T00:00:00	6.42	6.51	6.33	6.36	5706500
3661	2022-05-18T00:00:00	6.35	6.79	6.31	6.62	7261500
3662	2022-05-19T00:00:00	6.57	6.71	6.44	6.58	3780500
3663	2022-05-20T00:00:00	6.57	6.67	6.51	6.58	1061500
3664	2022-05-23T00:00:00	6.5	6.55	6.24	6.27	5011000
3665	2022-05-24T00:00:00	6.34	6.45	6.26	6.3	3449500
3666	2022-05-25T00:00:00	6.24	6.59	6.2	6.48	3733500
3667	2022-05-26T00:00:00	6.45	6.73	6.35	6.67	5739000
3668	2022-05-27T00:00:00	6.8	7.3	6.8	7.02	21350000
3669	2022-05-30T00:00:00	7.1	7.2	6.96	7	3013500
3670	2022-05-31T00:00:00	7	7.16	6.97	7.13	3326000
3671	2022-06-01T00:00:00	7.1	7.19	6.97	7	3413000
3672	2022-06-02T00:00:00	6.99	6.99	6.7	6.77	2511000
3673	2022-06-03T00:00:00	6.84	6.85	6.5	6.69	903500
3674	2022-06-06T00:00:00	6.76	6.79	6.46	6.68	1746000
3675	2022-06-07T00:00:00	6.78	6.8	6.52	6.56	1721000
3676	2022-06-08T00:00:00	6.7	6.75	6.57	6.68	1134000
3677	2022-06-09T00:00:00	6.75	6.85	6.61	6.78	3647000
3678	2022-06-10T00:00:00	6.86	7.09	6.67	7.04	6585500
3679	2022-06-13T00:00:00	7.5	7.55	7.05	7.08	24561500
3680	2022-06-14T00:00:00	7.05	7.29	6.9	7.16	7272500
3681	2022-06-15T00:00:00	7.16	7.23	7.03	7.12	2235000
3682	2022-06-16T00:00:00	7.12	7.3	7.07	7.18	4626500
3683	2022-06-17T00:00:00	7.18	7.57	7.05	7.5	17699500
3684	2022-06-20T00:00:00	7.55	7.63	7.35	7.36	5429000
3685	2022-06-21T00:00:00	7.4	7.79	7.22	7.59	15723500
3686	2022-06-22T00:00:00	7.65	7.65	7.4	7.5	6357500
3687	2022-06-23T00:00:00	7.5	7.63	7.5	7.58	6026000
3688	2022-06-24T00:00:00	7.52	7.62	6.95	7.2	12404000
3689	2022-06-27T00:00:00	7.29	7.37	7.25	7.28	1710000
3690	2022-06-28T00:00:00	7.25	7.43	7.15	7.22	7538500
3691	2022-06-29T00:00:00	7.2	7.29	7.1	7.17	1866500
3692	2022-06-30T00:00:00	7.15	7.27	7.04	7.12	839000
3693	2022-07-01T00:00:00	7.11	7.25	6.75	6.82	7317500
3694	2022-07-04T00:00:00	6.94	6.94	6.82	6.85	929000
3695	2022-07-05T00:00:00	6.9	6.99	6.8	6.82	724500
3696	2022-07-06T00:00:00	6.86	7	6.85	6.93	1299000
3697	2022-07-07T00:00:00	6.99	7.06	6.9	6.98	1112500
3698	2022-07-13T00:00:00	6.98	7.12	6.9	7.1	1171000
3699	2022-07-14T00:00:00	7.15	7.24	7.08	7.14	2687500
3700	2022-07-15T00:00:00	7.14	7.16	7	7.03	948000
3701	2022-07-18T00:00:00	6.91	6.99	6.82	6.84	1688500
3702	2022-07-19T00:00:00	6.86	6.97	6.65	6.71	929500
3703	2022-07-20T00:00:00	6.72	6.79	6.57	6.66	1912000
3704	2022-07-21T00:00:00	6.78	6.78	6.35	6.51	3816500
3705	2022-07-22T00:00:00	6.5	6.73	6.35	6.69	1014500
3706	2022-07-25T00:00:00	6.56	6.65	6.46	6.61	1044000
3707	2022-07-26T00:00:00	6.74	6.83	6.6	6.62	763500
3708	2022-07-27T00:00:00	6.7	6.7	6.55	6.63	1167500
3709	2022-07-28T00:00:00	6.64	7.04	6.56	6.9	4748000
3710	2022-07-29T00:00:00	6.9	6.98	6.85	6.9	2513000
3711	2022-08-01T00:00:00	6.85	6.89	6.63	6.67	679500
3712	2022-08-02T00:00:00	6.6	6.92	6.46	6.86	1696000
3713	2022-08-03T00:00:00	6.92	7.06	6.88	7.02	3312000
3714	2022-08-04T00:00:00	7.05	7.14	6.97	7.01	3804500
3715	2022-08-05T00:00:00	6.95	7.1	6.92	7.06	4351000
3716	2022-08-10T00:00:00	7.2	7.25	7.1	7.11	2511000
3717	2022-08-11T00:00:00	7.11	7.15	7.05	7.06	1020000
3718	2022-08-12T00:00:00	7.03	7.25	7.03	7.2	3073000
3719	2022-08-15T00:00:00	7.2	7.4	7.13	7.35	4859000
3720	2022-08-16T00:00:00	7.39	7.55	7.16	7.22	7149000
3721	2022-08-17T00:00:00	7.27	7.27	7.1	7.2	3292500
3722	2022-08-18T00:00:00	7.21	7.42	7.18	7.23	6150500
3723	2022-08-19T00:00:00	7.3	7.33	7.21	7.23	3072500
3724	2022-08-22T00:00:00	7.2	7.2	7.03	7.12	1147000
3725	2022-08-23T00:00:00	7.19	7.3	7.02	7.1	3426500
3726	2022-08-24T00:00:00	7.15	7.23	7.06	7.08	2027000
3727	2022-08-25T00:00:00	7.12	7.12	6.96	7.01	1856500
3728	2022-08-26T00:00:00	7.05	7.13	6.88	6.92	2361000
3729	2022-08-29T00:00:00	6.92	7	6.7	6.99	1789000
3730	2022-08-30T00:00:00	7.13	7.2	6.87	6.96	1918000
3731	2022-08-31T00:00:00	6.95	7.05	6.86	6.89	1053500
3732	2022-09-01T00:00:00	6.95	7.02	6.86	6.88	1125000
3733	2022-09-02T00:00:00	6.88	6.93	6.8	6.84	342000
3734	2022-09-05T00:00:00	6.82	6.95	6.72	6.74	592000
3735	2022-09-06T00:00:00	6.84	6.85	6.7	6.77	879000
3736	2022-09-07T00:00:00	6.8	6.85	6.7	6.73	1013500
3737	2022-09-08T00:00:00	6.73	6.84	6.7	6.72	1095500
3738	2022-09-09T00:00:00	6.8	6.97	6.7	6.71	987000
3739	2022-09-12T00:00:00	6.83	6.83	6.58	6.7	1534500
3740	2022-09-13T00:00:00	6.71	6.82	6.68	6.7	1157500
3741	2022-09-14T00:00:00	6.7	6.75	6.65	6.71	431000
3742	2022-09-15T00:00:00	6.73	6.94	6.68	6.86	4391500
3743	2022-09-16T00:00:00	6.85	7.29	6.81	7.08	8673500
3744	2022-09-19T00:00:00	7.17	7.22	6.6	6.7	9529500
3745	2022-09-20T00:00:00	6.8	6.8	6.55	6.57	2464000
3746	2022-09-21T00:00:00	6.65	6.65	6.35	6.41	2478500
3747	2022-09-22T00:00:00	6.41	6.55	6.2	6.35	2414000
3748	2022-09-23T00:00:00	6.35	6.47	6.26	6.31	2442000
3749	2022-09-26T00:00:00	6.35	6.52	6.29	6.45	1430500
3750	2022-09-27T00:00:00	6.47	6.5	6.36	6.39	1616000
3751	2022-09-28T00:00:00	6.36	6.7	6.35	6.45	3895500
3752	2022-09-29T00:00:00	6.53	6.53	6.38	6.41	863000
3753	2022-09-30T00:00:00	6.4	6.44	6.28	6.31	1588000
3754	2022-10-03T00:00:00	6.48	6.48	6.31	6.37	427000
3755	2022-10-04T00:00:00	6.37	6.5	6.35	6.36	1563500
3756	2022-10-05T00:00:00	6.4	6.5	6.36	6.38	1528000
3757	2022-10-06T00:00:00	6.45	6.64	6.43	6.51	4435000
3758	2022-10-07T00:00:00	6.5	6.54	6.34	6.36	1870500
3759	2022-10-10T00:00:00	6.44	6.46	6.35	6.4	858000
3760	2022-10-11T00:00:00	6.47	6.47	6.31	6.34	1501000
3761	2022-10-12T00:00:00	6.33	6.4	6.25	6.3	1715500
3762	2022-10-13T00:00:00	6.43	6.43	6.25	6.3	1015500
3763	2022-10-14T00:00:00	6.3	6.35	6.26	6.29	343500
3764	2022-10-17T00:00:00	6.3	6.57	6.3	6.4	4250500
3765	2022-10-18T00:00:00	6.36	6.7	6.36	6.4	4340000
3766	2022-10-19T00:00:00	6.45	6.62	6.4	6.53	2425000
3767	2022-10-20T00:00:00	6.53	6.75	6.51	6.63	4906000
3768	2022-10-21T00:00:00	6.65	6.65	6.45	6.52	2715500
3769	2022-10-24T00:00:00	6.6	6.65	6.45	6.51	1895500
3770	2022-10-25T00:00:00	6.51	6.59	6.38	6.41	1927500
3771	2022-10-26T00:00:00	6.36	6.9	6.2	6.67	11640000
3772	2022-10-27T00:00:00	6.75	6.88	6.58	6.64	6861000
3773	2022-10-28T00:00:00	6.6	6.65	6.33	6.35	3847500
3774	2022-10-31T00:00:00	6.48	6.55	6.39	6.44	2830000
3775	2022-11-01T00:00:00	6.51	6.55	6.45	6.53	2387000
3776	2022-11-02T00:00:00	6.55	6.55	6.46	6.49	1799500
3777	2022-11-03T00:00:00	6.55	6.8	6.49	6.73	6933500
3778	2022-11-04T00:00:00	6.6	6.77	6.53	6.58	3058500
3779	2022-11-07T00:00:00	6.64	6.72	6.58	6.64	7684000
3780	2022-11-08T00:00:00	5.67	5.85	5.53	5.78	7334500
3781	2022-11-10T00:00:00	5.85	5.9	5.81	5.87	1455000
3782	2022-11-11T00:00:00	5.88	5.89	5.77	5.83	1595000
3783	2022-11-14T00:00:00	5.77	5.79	5.74	5.76	632500