_id	Date	Open	High	Low	Close	Volume
1	2014-01-17T00:00:00	0	29.66	29.66	29.66	0
2	2014-01-20T00:00:00	31.14	31.14	31.14	31.14	1000
3	2014-01-21T00:00:00	32.69	32.69	32.69	32.69	2500
4	2014-01-22T00:00:00	34.32	34.32	34.32	34.32	2000
5	2014-01-23T00:00:00	36.03	36.03	36.03	36.03	12500
6	2014-01-24T00:00:00	37.83	37.83	37.83	37.83	3500
7	2014-01-27T00:00:00	39.72	39.72	39.72	39.72	439500
8	2014-01-28T00:00:00	41.7	41.7	41.7	41.7	398500
9	2014-01-29T00:00:00	43.78	43.78	43.78	43.78	245000
10	2014-01-30T00:00:00	45.96	45.96	45.96	45.96	287500
11	2014-01-31T00:00:00	48.25	48.25	46	48.25	17304500
12	2014-02-03T00:00:00	49	49.95	48.2	48.48	6873000
13	2014-02-04T00:00:00	48.5	48.5	46.35	47	7790500
14	2014-02-06T00:00:00	47.3	47.75	46.4	46.77	3698500
15	2014-02-07T00:00:00	46.51	49.1	46.51	49.09	13869000
16	2014-02-10T00:00:00	49.98	51.15	48.4	49.28	12825500
17	2014-02-11T00:00:00	49.55	51.74	49.5	51.46	11465000
18	2014-02-12T00:00:00	52.99	54.03	52.8	54.03	1926500
19	2014-02-13T00:00:00	56.73	56.73	55.51	56.73	6789500
20	2014-02-14T00:00:00	57.9	59.49	54.01	55.35	17495500
21	2014-02-17T00:00:00	54.52	55.98	53.6	54.14	8418500
22	2014-02-18T00:00:00	54.3	54.88	52.1	53.16	7801500
23	2014-02-19T00:00:00	53.4	54.85	53.4	54.13	7343500
24	2014-02-20T00:00:00	54.26	54.7	53.2	54.15	4057000
25	2014-02-21T00:00:00	54.43	56.85	54	56.85	8030000
26	2014-02-24T00:00:00	59	59.69	58.48	59.69	6038000
27	2014-02-25T00:00:00	60.5	60.85	58.11	59.04	11860000
28	2014-02-26T00:00:00	59	61.38	58.8	59.96	8349000
29	2014-02-27T00:00:00	60.25	60.98	59.05	59.73	4092000
30	2014-02-28T00:00:00	60.14	60.99	59.01	59.63	7973000
31	2014-03-03T00:00:00	60.21	60.39	56.65	56.67	6256500
32	2014-03-04T00:00:00	55.55	56.56	54.55	55.76	6946000
33	2014-03-05T00:00:00	56.28	56.98	56.05	56.31	3902500
34	2014-03-06T00:00:00	56.7	57.64	56.4	57.38	5195500
35	2014-03-07T00:00:00	57.99	58.18	56.8	57.13	3966000
36	2014-03-10T00:00:00	57.48	57.5	56	56.33	3160000
37	2014-03-11T00:00:00	56.6	57.95	56.4	57.17	5772500
38	2014-03-12T00:00:00	57.4	59.75	57.1	59.06	15260500
39	2014-03-13T00:00:00	59.85	60.49	58.02	58.29	4903000
40	2014-03-14T00:00:00	58.5	59.1	57.5	57.82	2837500
41	2014-03-17T00:00:00	57.82	58.24	57.25	57.53	1536000
42	2014-03-18T00:00:00	57.25	57.9	57.05	57.14	1206000
43	2014-03-19T00:00:00	57.35	57.98	56.7	56.92	2872500
44	2014-03-20T00:00:00	57.18	57.89	56.76	57.19	3168500
45	2014-03-21T00:00:00	57.25	57.65	56.5	56.83	3089000
46	2014-03-24T00:00:00	56.9	57.19	56.2	56.58	1973000
47	2014-03-25T00:00:00	56.95	59.4	56.95	59.4	6523000
48	2014-03-26T00:00:00	60	60.99	59.6	59.91	12308500
49	2014-03-27T00:00:00	60	60.48	59.11	59.57	4598000
50	2014-03-28T00:00:00	59.35	59.6	58.75	58.82	1952500
51	2014-03-31T00:00:00	58.8	60	58.4	59.7	2299000
52	2014-04-01T00:00:00	60.2	62.45	60.2	60.84	9202500
53	2014-04-02T00:00:00	61	61.25	60.5	60.6	2532000
54	2014-04-03T00:00:00	60.79	61.85	60.75	61.51	5776500
55	2014-04-04T00:00:00	61.74	62.3	60.91	61.22	3171000
56	2014-04-07T00:00:00	61.55	62.08	60.95	61.2	2938500
57	2014-04-08T00:00:00	61.5	64.26	61.45	63.66	11756500
58	2014-04-09T00:00:00	63.7	63.7	62.7	62.82	3374000
59	2014-04-10T00:00:00	63.25	64.15	63.15	63.48	5668000
60	2014-04-11T00:00:00	63.6	66.65	63.56	66.65	11881500
61	2014-04-14T00:00:00	67.5	69.98	67.5	69.98	6668500
62	2014-04-15T00:00:00	71.1	73.47	69.98	70.84	15914500
63	2014-04-16T00:00:00	71.48	71.8	68.7	68.99	4578500
64	2014-04-17T00:00:00	69.25	70.5	68.01	70.08	5253000
65	2014-04-18T00:00:00	71.11	72.25	70.8	70.95	9252000
66	2014-04-21T00:00:00	71.29	71.29	69.5	69.95	4477000
67	2014-04-22T00:00:00	70.49	70.77	69.05	69.32	3466000
68	2014-04-23T00:00:00	69.65	69.99	66.01	66.72	9567000
69	2014-04-24T00:00:00	67	70	66.11	69.57	7993000
70	2014-04-25T00:00:00	70.25	70.74	66.5	67.6	7460000
71	2014-04-28T00:00:00	67.26	67.9	66.1	66.18	1368500
72	2014-04-29T00:00:00	66.3	66.74	63.25	64.33	3314500
73	2014-04-30T00:00:00	64.16	67.17	64.05	66.55	3424500
74	2014-05-02T00:00:00	66.62	68.4	65.51	66.89	5494500
75	2014-05-05T00:00:00	67.05	67.1	65.05	65.6	2915000
76	2014-05-06T00:00:00	65.19	65.7	63.3	64.4	2706500
77	2014-05-07T00:00:00	64.4	65.85	64.4	65.14	2431500
78	2014-05-08T00:00:00	63.99	64.05	62.5	63.57	2377500
79	2014-05-09T00:00:00	63.75	64.2	63.01	63.38	1438000
80	2014-05-12T00:00:00	63.6	63.75	60.25	60.81	1736000
81	2014-05-13T00:00:00	60.6	61.47	59.45	61.04	3892000
82	2014-05-14T00:00:00	61.5	62.7	61.5	61.67	1839000
83	2014-05-15T00:00:00	61.85	62.74	61.75	61.84	1340000
84	2014-05-16T00:00:00	62.1	62.78	61.5	61.68	1144000
85	2014-05-19T00:00:00	62.1	62.1	60.55	60.71	1106000
86	2014-05-20T00:00:00	61	61.5	60.61	60.69	1217000
87	2014-05-21T00:00:00	60.75	61.43	59.81	59.98	2180500
88	2014-05-22T00:00:00	60	60.5	59.5	59.63	1045000
89	2014-05-23T00:00:00	59.55	59.99	59.01	59.15	636000
90	2014-05-26T00:00:00	59.21	60.03	59.05	59.83	793000
91	2014-05-27T00:00:00	59.8	60.6	59.6	60.02	1209500
92	2014-05-28T00:00:00	59.9	62.5	59.98	62.16	3035500
93	2014-05-29T00:00:00	62.4	63.98	62	63.57	3208000
94	2014-05-30T00:00:00	63.5	64.5	63	63.81	2464500
95	2014-06-02T00:00:00	63.8	63.8	60.62	60.8	1894500
96	2014-06-03T00:00:00	60.75	61.27	58.6	59.88	2407500
97	2014-06-04T00:00:00	60	60.45	59	59.38	1477000
98	2014-06-05T00:00:00	59.75	60.09	58.45	58.62	2447500
99	2014-06-06T00:00:00	58.9	59.45	57.75	57.89	1530000
100	2014-06-09T00:00:00	58.2	59.6	58.01	58.31	1578500
101	2014-06-10T00:00:00	58.48	59.74	58.48	59.05	2231000
102	2014-06-11T00:00:00	59.3	60.5	59.3	59.49	3412000
103	2014-06-12T00:00:00	59.45	59.6	58.91	59.01	1093500
104	2014-06-13T00:00:00	59.2	59.4	58.4	58.46	1157500
105	2014-06-16T00:00:00	58.73	58.73	58	58.08	897500
106	2014-06-17T00:00:00	58.16	58.88	57.76	57.9	1023500
107	2014-06-18T00:00:00	58.8	59.7	57.73	59.44	2467000
108	2014-06-19T00:00:00	59.41	59.5	57.6	58.37	2061500
109	2014-06-20T00:00:00	58.25	58.9	57.65	57.82	1038000
110	2014-06-23T00:00:00	57.85	59	57	58.61	1656000
111	2014-06-24T00:00:00	58.97	59.15	58.1	58.31	1816000
112	2014-06-25T00:00:00	58.52	58.8	57.5	57.65	1128000
113	2014-06-26T00:00:00	57.97	58.29	57.8	57.9	430500
114	2014-06-27T00:00:00	57.8	58.45	57.61	57.88	982500
115	2014-06-30T00:00:00	57.8	57.8	57	57.15	589500
116	2014-07-01T00:00:00	56.71	56.71	55.15	56.15	1034500
117	2014-07-02T00:00:00	56.15	57.65	56.05	56.12	1945500
118	2014-07-03T00:00:00	56.4	56.6	55.8	55.85	543500
119	2014-07-04T00:00:00	55.99	56.16	55.4	55.53	204500
120	2014-07-07T00:00:00	55.7	55.94	55.41	55.55	957000
121	2014-07-08T00:00:00	55.6	56.3	55.3	55.38	834500
122	2014-07-09T00:00:00	55.46	55.65	54.92	54.98	410000
123	2014-07-10T00:00:00	54.65	54.9	53.6	53.95	438000
124	2014-07-11T00:00:00	54	54.5	53.6	53.9	367000
125	2014-07-14T00:00:00	54	55.24	54	54.94	822000
126	2014-07-15T00:00:00	54.9	55.35	54.1	54.24	295000
127	2014-07-16T00:00:00	54	54.3	54	54.03	257500
128	2014-07-17T00:00:00	54.1	55.5	54	54.72	1310000
129	2014-07-18T00:00:00	54.55	55.34	54.4	55	776000
130	2014-07-21T00:00:00	55.1	55.89	54.9	55.07	1380500
131	2014-07-22T00:00:00	55.1	55.35	54.8	54.98	575000
132	2014-07-23T00:00:00	55.65	56.99	55.25	55.48	4679000
133	2014-07-24T00:00:00	55.74	55.96	54.76	54.92	1062500
134	2014-07-28T00:00:00	55	55	53.82	54.64	611000
135	2014-08-04T00:00:00	53.69	54	52.8	53.12	1218000
136	2014-08-05T00:00:00	53	55.77	53	55.76	5986500
137	2014-08-06T00:00:00	56.05	56.1	54.51	54.97	2228500
138	2014-08-07T00:00:00	55.49	56.25	55.15	55.78	3219000
139	2014-08-08T00:00:00	56	57.99	55.25	57.13	8344000
140	2014-08-11T00:00:00	55	55.4	54.28	54.28	5360500
141	2014-08-12T00:00:00	53.56	55.14	52.26	53.3	4257000
142	2014-08-13T00:00:00	52.6	55.24	52.6	54.21	5183000
143	2014-08-15T00:00:00	54.2	54.55	53.63	54.11	1715500
144	2014-08-18T00:00:00	53.45	54.4	53	53.77	2124000
145	2014-08-19T00:00:00	53	53	52.12	52.82	2416000
146	2014-08-20T00:00:00	52.1	54.4	52	53.26	2779000
147	2014-08-21T00:00:00	54	54.87	53.31	53.69	2688000
148	2014-08-22T00:00:00	53.62	54.7	53.55	53.77	1916500
149	2014-08-25T00:00:00	53.75	54.45	53.05	53.2	1012500
150	2014-08-26T00:00:00	53.48	53.74	52.75	52.9	461500
151	2014-08-27T00:00:00	53.39	53.39	51	51.75	853500
152	2014-08-28T00:00:00	51.17	53	51	52.5	1022500
153	2014-08-29T00:00:00	54.09	55.09	53.6	53.9	2485500
154	2014-09-01T00:00:00	52.69	53.5	52.26	52.58	2704000
155	2014-09-02T00:00:00	52.99	53.73	52.9	53.39	5454500
156	2014-09-03T00:00:00	53.75	54	53	53.28	9220000
157	2014-09-04T00:00:00	53.5	55.85	53.3	54.89	29888500
158	2014-09-05T00:00:00	54.7	55.44	53.6	53.79	12256000
159	2014-09-08T00:00:00	54	54.3	53.26	53.6	2301500
160	2014-09-09T00:00:00	53.55	54.6	53.55	53.76	3666500
161	2014-09-10T00:00:00	53.9	53.95	52.9	53.01	1704000
162	2014-09-11T00:00:00	53.2	54.7	53.07	54.51	6764500
163	2014-09-12T00:00:00	54.78	55.15	54	54.06	3481500
164	2014-09-15T00:00:00	54.3	54.6	53.92	54.02	2535500
165	2014-09-16T00:00:00	54.15	54.69	53.92	54.34	2293000
166	2014-09-17T00:00:00	54.85	55.24	54.2	54.26	4617000
167	2014-09-18T00:00:00	54.31	54.55	54	54.09	982000
168	2014-09-19T00:00:00	54.2	54.5	54	54.29	1357000
169	2014-09-22T00:00:00	54.6	54.68	53.9	54.01	789500
170	2014-09-23T00:00:00	54.05	54.35	53.76	53.83	2255500
171	2014-09-24T00:00:00	53.9	54.7	53.87	54.01	3181500
172	2014-09-25T00:00:00	54.08	54.4	53.4	53.62	2458500
173	2014-09-26T00:00:00	53.75	54	53.49	53.55	1203000
174	2014-09-29T00:00:00	53.55	54.4	53.35	53.5	2499500
175	2014-09-30T00:00:00	53.6	53.84	53.4	53.61	633500
176	2014-10-01T00:00:00	53.65	54.8	53.59	54.43	3401500
177	2014-10-02T00:00:00	54.65	55.89	54.61	55.14	6291000
178	2014-10-03T00:00:00	55.15	55.44	54.76	55.1	2939000
179	2014-10-09T00:00:00	55.37	55.7	54.9	55.04	1943000
180	2014-10-10T00:00:00	55.1	57.78	54.6	56.9	9699500
181	2014-10-13T00:00:00	57.2	58.1	56.92	57.22	6008000
182	2014-10-14T00:00:00	57.35	58.25	56.8	57.49	6151500
183	2014-10-15T00:00:00	57.9	58.4	57.2	57.46	6803500
184	2014-10-16T00:00:00	57.4	57.88	56.8	57.06	2785500
185	2014-10-17T00:00:00	57.1	57.5	56.25	56.41	894000
186	2014-10-20T00:00:00	56.15	56.5	55.8	55.87	1011500
187	2014-10-21T00:00:00	56	56.2	54.97	55.02	1758500
188	2014-10-22T00:00:00	55.25	56.05	55.1	55.46	1753000
189	2014-10-23T00:00:00	55.75	56.9	55.75	56.12	6644500
190	2014-10-24T00:00:00	56.39	57.62	56.35	57.4	3403000
191	2014-10-27T00:00:00	57.7	58.4	56.91	57.03	5782500
192	2014-10-28T00:00:00	57.26	57.7	56.6	56.78	2180500
193	2014-10-29T00:00:00	57	59.61	57	59.43	27273000
194	2014-10-30T00:00:00	59.45	59.75	58.5	58.58	2710500
195	2014-10-31T00:00:00	58.57	58.89	57.96	58.09	2808000
196	2014-11-05T00:00:00	58.31	59.4	58	58.96	5575500
197	2014-11-06T00:00:00	59.5	61.42	59.5	60.66	14572500
198	2014-11-07T00:00:00	60.85	61.9	60.65	61.07	5913000
199	2014-11-10T00:00:00	61.75	62.25	61.25	61.63	4404000
200	2014-11-11T00:00:00	61.6	62.6	61.05	61.34	5913000
201	2014-11-12T00:00:00	61.42	64.4	61.4	63.83	11480500
202	2014-11-13T00:00:00	64	66.75	64	64.78	14919500
203	2014-11-14T00:00:00	64.99	65.4	61.8	62.01	9546000
204	2014-11-17T00:00:00	62.98	65.11	62.5	64.91	10115500
205	2014-11-18T00:00:00	65.6	66.5	64.7	65.34	7848000
206	2014-11-19T00:00:00	65.5	67.5	65	66.04	15170500
207	2014-11-20T00:00:00	66	66.1	63	63.56	6158500
208	2014-11-21T00:00:00	63.85	65.5	63.65	64.94	2960500
209	2014-11-24T00:00:00	65.25	65.25	61.7	62.08	7263000
210	2014-11-25T00:00:00	62	63.43	60.2	62.43	7062500
211	2014-11-26T00:00:00	62.4	63.4	61.95	62.37	4304000
212	2014-11-27T00:00:00	62.43	63.49	62	62.08	2741500
213	2014-11-28T00:00:00	62.1	63.59	61.75	63.05	6170500
214	2014-12-01T00:00:00	63.51	65.94	63.26	65.74	8941000
215	2014-12-02T00:00:00	66.48	67.8	65.31	67.44	10840500
216	2014-12-03T00:00:00	68.25	70	67.6	69.18	14363500
217	2014-12-04T00:00:00	69.35	69.7	67.25	68.11	3937000
218	2014-12-05T00:00:00	68.34	69.49	67.56	67.89	2452000
219	2014-12-08T00:00:00	68.18	68.2	66.95	67.2	1010500
220	2014-12-09T00:00:00	67.25	68.48	66.91	68.24	2461000
221	2014-12-10T00:00:00	68.25	68.39	66.5	66.57	1631500
222	2014-12-11T00:00:00	67.25	67.64	65.6	65.77	2819000
223	2014-12-12T00:00:00	65.5	66.8	65.25	66.01	1449000
224	2014-12-15T00:00:00	66.45	67.25	66.1	67.09	1575500
225	2014-12-16T00:00:00	66.7	67	64.5	65.23	1497000
226	2014-12-17T00:00:00	65.89	66.2	65.26	65.38	320500
227	2014-12-18T00:00:00	66.4	66.6	64.7	65.02	1361000
228	2014-12-19T00:00:00	65	65.59	64.75	65.38	472000
229	2014-12-22T00:00:00	65.75	66.35	65.4	66.03	1412000
230	2014-12-23T00:00:00	66.01	66.65	65.6	65.69	1293500
231	2014-12-24T00:00:00	65.85	68.58	65.85	67.7	6528500
232	2014-12-26T00:00:00	68.8	71.08	68.5	71.08	8901000
233	2014-12-29T00:00:00	72.5	74.1	72.5	73.02	7331500
234	2014-12-30T00:00:00	73.1	75.35	73	74.47	5850500
235	2014-12-31T00:00:00	75	78.19	75	78.1	8400000
236	2015-01-01T00:00:00	79	82	78.7	82	7191500
237	2015-01-02T00:00:00	83.1	84.5	81	81.92	8142500
238	2015-01-05T00:00:00	81.24	83.29	80.7	81.19	10467500
239	2015-01-06T00:00:00	81	81	77.32	79.03	6621500
240	2015-01-07T00:00:00	79.25	80.5	77.21	77.75	3229500
241	2015-01-08T00:00:00	78.3	81.35	78.02	80.85	6165000
242	2015-01-09T00:00:00	81.25	81.75	78.75	79.21	4334000
243	2015-01-12T00:00:00	79.25	80	78.5	78.99	3886500
244	2015-01-13T00:00:00	79.05	79.3	75.75	76.54	6970500
245	2015-01-14T00:00:00	76.54	79.14	76.54	78.82	6073000
246	2015-01-15T00:00:00	79.25	79.45	77.6	77.88	3251000
247	2015-01-16T00:00:00	77.99	78.4	77.25	77.44	1131500
248	2015-01-19T00:00:00	77.4	79.29	77.4	78.98	3111500
249	2015-01-20T00:00:00	78.8	80.35	78.01	78.39	3780000
250	2015-01-21T00:00:00	78.6	80.1	78.5	79.23	4864000
251	2015-01-22T00:00:00	79.4	79.5	77.55	77.91	3279500
252	2015-01-23T00:00:00	77.61	79.99	77.05	79.51	2914000
253	2015-01-26T00:00:00	81.01	82.35	80.4	80.67	10682000
254	2015-01-27T00:00:00	80.5	80.8	79.45	80.02	3223000
255	2015-01-28T00:00:00	80.2	81.99	80	80.6	7277000
256	2015-01-29T00:00:00	80.79	82.19	80.79	81.42	6195500
257	2015-01-30T00:00:00	82	85.49	81.61	85.27	20451500
258	2015-02-02T00:00:00	86.51	87.4	84.35	84.94	9361500
259	2015-02-03T00:00:00	85.25	87.6	84.6	85.28	10604500
260	2015-02-04T00:00:00	86.1	87.99	85.7	87.14	14599500
261	2015-02-06T00:00:00	88.49	89.8	88.01	88.76	11538000
262	2015-02-09T00:00:00	89.21	93	88.4	92.17	21250500
263	2015-02-10T00:00:00	92.3	92.49	90	90.6	6129500
264	2015-02-11T00:00:00	91.01	91.2	86.07	86.27	10513000
265	2015-02-12T00:00:00	85.01	85.85	81.96	84.66	13346500
266	2015-02-13T00:00:00	84.95	85.7	83.81	84.76	7802000
267	2015-02-16T00:00:00	85.18	85.46	82.03	83.03	2221000
268	2015-02-17T00:00:00	83.4	84.5	83	83.97	1909000
269	2015-02-18T00:00:00	84.5	85.1	83.06	83.98	2119500
270	2015-02-19T00:00:00	84	85.9	83.5	84.95	5301500
271	2015-02-20T00:00:00	85.3	86	84.3	85.04	6618500
272	2015-02-23T00:00:00	85.15	85.4	84.15	84.36	1256500
273	2015-02-24T00:00:00	84.5	85.78	84.17	84.39	4930500
274	2015-02-25T00:00:00	84.55	85.15	84	84.13	1316000
275	2015-02-26T00:00:00	84.3	84.8	83.8	84.29	792500
276	2015-02-27T00:00:00	84.8	87	84.7	85.82	12991500
277	2015-03-02T00:00:00	87.98	88.5	85.51	86.16	8522500
278	2015-03-03T00:00:00	86.6	87.5	85.7	87.05	6849000
279	2015-03-04T00:00:00	87.56	90	86.93	87.44	14931000
280	2015-03-05T00:00:00	87.95	87.95	86.65	87.36	2308500
281	2015-03-06T00:00:00	87.8	88.3	87.02	87.46	1550500
282	2015-03-09T00:00:00	87.74	87.8	86.26	86.71	956000
283	2015-03-10T00:00:00	86.51	86.51	82.7	84.03	4133000
284	2015-03-11T00:00:00	82.49	84.39	81.65	83.75	3098000
285	2015-03-12T00:00:00	84	84.34	79.7	80.64	6638500
286	2015-03-13T00:00:00	81.17	82.35	80.15	81.62	5077000
287	2015-03-16T00:00:00	81.9	82	79.5	80.01	1636000
288	2015-03-17T00:00:00	80	81.2	78.25	80.94	2588500
289	2015-03-18T00:00:00	80.51	81.74	77.52	79.7	3335500
290	2015-03-19T00:00:00	79.7	80.98	79.7	80.35	1570000
291	2015-03-20T00:00:00	80.47	82.9	80.25	82.3	2933500
292	2015-03-24T00:00:00	82.86	83.3	79.4	79.68	2684000
293	2015-03-25T00:00:00	79.85	79.85	77.9	78.13	2787000
294	2015-03-26T00:00:00	78.65	79	74.23	78.19	9313000
295	2015-03-27T00:00:00	78.95	79.85	74.5	75.12	3614500
296	2015-03-30T00:00:00	75.12	75.25	71.5	73.47	6082500
297	2015-03-31T00:00:00	73.61	77.14	73.61	77.14	4393000
298	2015-04-01T00:00:00	77.8	80.99	76	79.98	5565000
299	2015-04-02T00:00:00	80.35	81.1	79.55	80.9	4108500
300	2015-04-03T00:00:00	81.5	82.98	81	82.62	6030000
301	2015-04-06T00:00:00	83.1	84.25	81.5	83.75	7619000
302	2015-04-07T00:00:00	83.7	84.84	83.3	83.99	6081500
303	2015-04-08T00:00:00	84.51	86.35	84.51	85.2	3990000
304	2015-04-09T00:00:00	85.49	86.21	84.61	85.06	1825000
305	2015-04-10T00:00:00	85.44	86.5	85.44	86.15	2616000
306	2015-04-13T00:00:00	86.2	86.5	85.1	85.64	1737000
307	2015-04-14T00:00:00	83.01	83.2	80.53	80.8	865000
308	2015-04-15T00:00:00	81.7	81.95	80.38	81.2	2041000
309	2015-04-16T00:00:00	81.45	84.18	81.4	83.59	8665000
310	2015-04-17T00:00:00	83.99	85.75	83.51	85.06	4163000
311	2015-04-20T00:00:00	85.8	86.64	82.3	82.95	3764500
312	2015-04-21T00:00:00	82.95	85.39	82.85	84.48	3406000
313	2015-04-22T00:00:00	84.56	84.99	82.2	83.25	4528500
314	2015-04-23T00:00:00	83.4	83.51	82.1	82.74	1376000
315	2015-04-24T00:00:00	83	84.5	82.81	83.52	3363000
316	2015-04-27T00:00:00	84	84.35	82.61	83.21	1661000
317	2015-04-28T00:00:00	83.45	86.85	82.6	85.11	7474000
318	2015-04-29T00:00:00	85	85.5	83.31	84.55	3497000
319	2015-04-30T00:00:00	85.49	87.49	85.36	87.03	8744500
320	2015-05-04T00:00:00	89	90	87.16	88.73	14202000
321	2015-05-05T00:00:00	88.73	88.74	85.55	86.81	22437000
322	2015-05-06T00:00:00	87.3	87.8	85.6	85.95	10898000
323	2015-05-07T00:00:00	85.85	86.3	85.4	85.74	6883500
324	2015-05-08T00:00:00	85.75	86.4	85.1	85.27	4350500
325	2015-05-11T00:00:00	85.05	85.35	81.71	82.15	10821500
326	2015-05-12T00:00:00	82	85.49	82	85.11	9069000
327	2015-05-13T00:00:00	85.49	85.5	84.02	84.17	1833000
328	2015-05-14T00:00:00	84.1	85.75	84.1	85.12	2510500
329	2015-05-15T00:00:00	85.31	85.65	84.61	85.16	2461000
330	2015-05-18T00:00:00	85.02	85.6	84.75	84.96	1777500
331	2015-05-19T00:00:00	84.96	86	84.2	84.32	5820500
332	2015-05-20T00:00:00	84	85.75	82.85	84.95	12560500
333	2015-05-21T00:00:00	85.3	85.6	84	84.14	1786000
334	2015-05-22T00:00:00	84.29	84.7	83.76	83.92	1249000
335	2015-05-25T00:00:00	85.9	86.2	84.61	84.96	5394000
336	2015-05-26T00:00:00	84.96	85.11	84	84.13	1700500
337	2015-05-27T00:00:00	84.85	85.4	84.3	84.59	1921500
338	2015-05-28T00:00:00	84.41	84.5	83.9	84.14	1137000
339	2015-05-29T00:00:00	84.1	84.7	83.75	83.89	2782000
340	2015-06-01T00:00:00	84.2	85.9	84	85.73	5274500
341	2015-06-02T00:00:00	85.98	87.68	85.85	86.85	13034000
342	2015-06-03T00:00:00	87	87.5	86.5	86.85	3008500
343	2015-06-04T00:00:00	87	88.15	86.72	87.49	7795000
344	2015-06-05T00:00:00	87.27	87.75	86.6	87.39	3789500
345	2015-06-08T00:00:00	84.25	89.44	84.25	88.13	10416000
346	2015-06-09T00:00:00	88.5	91.25	87.9	89.58	15788500
347	2015-06-10T00:00:00	90	91.38	89.25	90.79	5530500
348	2015-06-11T00:00:00	90.79	92.53	91.1	91.26	6941000
349	2015-06-12T00:00:00	91.84	91.84	90.2	90.95	3588500
350	2015-06-15T00:00:00	91.1	91.88	89.1	89.44	4268500
351	2015-06-16T00:00:00	89.1	89.4	88.06	88.37	2532500
352	2015-06-17T00:00:00	88.56	90.79	88.4	89.54	6402500
353	2015-06-18T00:00:00	89.5	90.8	89.48	90.12	4561500
354	2015-06-19T00:00:00	90.18	90.3	89.23	89.49	967000
355	2015-06-22T00:00:00	89.01	89.01	87.32	87.61	1339000
356	2015-06-23T00:00:00	88	88.3	87.21	87.71	1644500
357	2015-06-24T00:00:00	87.58	88.5	87.53	87.99	1554000
358	2015-06-25T00:00:00	87.4	88.5	87.4	88.05	2676500
359	2015-06-26T00:00:00	88	89.5	87.25	87.58	3095500
360	2015-06-29T00:00:00	87.7	88.75	87.6	88.23	1283500
361	2015-06-30T00:00:00	88.5	89.49	88.25	88.69	2539000
362	2015-07-01T00:00:00	89	90.4	89	89.94	2802000
363	2015-07-02T00:00:00	90.45	93.11	90.45	92.72	8395000
364	2015-07-03T00:00:00	92.8	93.49	91.51	92.57	5496000
365	2015-07-06T00:00:00	92.65	94.3	91.5	94.07	6159500
366	2015-07-07T00:00:00	94.6	96	93.6	94.72	4154500
367	2015-07-08T00:00:00	94.99	94.99	92.65	93.23	1685500
368	2015-07-09T00:00:00	93.3	93.48	91	91.61	2308000
369	2015-07-10T00:00:00	91.8	92.66	91.34	91.75	1116500
370	2015-07-13T00:00:00	92.49	94.08	90.75	93.72	1974000
371	2015-07-14T00:00:00	94	95.08	93.6	94.36	5011000
372	2015-07-15T00:00:00	94.39	95.7	93.51	94.89	3317000
373	2015-07-16T00:00:00	95	96	94.15	94.79	3334500
374	2015-07-22T00:00:00	94.9	96.89	94.4	95.99	5378500
375	2015-07-23T00:00:00	95.95	96	94.37	94.81	3035500
376	2015-07-24T00:00:00	95.65	95.8	94	94.25	1340000
377	2015-07-27T00:00:00	94	94	91.15	91.5	1814500
378	2015-07-28T00:00:00	91.7	94.75	91	93.98	3050000
379	2015-07-29T00:00:00	95	95.22	92.8	93.04	1320000
380	2015-07-30T00:00:00	93.5	94.65	92.75	93.88	2530500
381	2015-07-31T00:00:00	94	94.4	92.8	92.97	3090500
382	2015-08-03T00:00:00	93.05	94.5	92.5	94.4	2308500
383	2015-08-04T00:00:00	94.87	96.45	94.66	96.13	6995500
384	2015-08-05T00:00:00	96	98.65	95.95	97.92	8026000
385	2015-08-06T00:00:00	98	99.5	97.5	98.23	8404500
386	2015-08-07T00:00:00	98.35	98.99	98.3	98.51	2006500
387	2015-08-10T00:00:00	98.65	100.24	98.3	98.87	11706500
388	2015-08-11T00:00:00	98.8	99.17	97.71	98.06	2660500
389	2015-08-12T00:00:00	98.1	99	96.5	96.8	4693000
390	2015-08-13T00:00:00	97	97.35	96.51	96.89	1131500
391	2015-08-17T00:00:00	97.25	97.25	95.45	96.49	832000
392	2015-08-18T00:00:00	96.9	96.9	95.72	96.68	979500
393	2015-08-19T00:00:00	96.71	97.5	96.25	96.6	1733500
394	2015-08-20T00:00:00	96.2	96.49	94.72	95.06	932500
395	2015-08-21T00:00:00	94.01	95.1	92.75	93.86	4810000
396	2015-08-24T00:00:00	90.01	92	89.17	89.17	4429500
397	2015-08-25T00:00:00	89.75	93.62	89.61	93.62	2983000
398	2015-08-26T00:00:00	94.06	94.6	92.5	92.69	773500
399	2015-08-27T00:00:00	92.8	94.6	92.8	94.24	1101500
400	2015-08-28T00:00:00	94.9	95.7	94.2	95.46	1484000
401	2015-08-31T00:00:00	95.51	95.99	94.5	95.05	1208500
402	2015-09-01T00:00:00	93.5	98.38	93.5	97.38	9510500
403	2015-09-02T00:00:00	98	99.73	97.9	99.19	7660000
404	2015-09-03T00:00:00	99.9	100.72	98.4	98.62	2837500
405	2015-09-04T00:00:00	98.1	99.25	96	97.69	1129500
406	2015-09-07T00:00:00	97	97.1	93	94.28	3537000
407	2015-09-08T00:00:00	95	96.7	93.1	96.39	2743500
408	2015-09-09T00:00:00	95.25	96.5	94.51	96.06	1615000
409	2015-09-10T00:00:00	96.1	96.1	95.25	95.75	482000
410	2015-09-11T00:00:00	95.5	96.39	94.28	94.41	744500
411	2015-09-14T00:00:00	95.44	95.85	93	93.22	923500
412	2015-09-15T00:00:00	92.9	94.19	91.25	91.97	1627500
413	2015-09-16T00:00:00	92.2	93.7	92.2	93.2	787500
414	2015-09-17T00:00:00	94.25	94.4	92.51	93.29	1108500
415	2015-09-18T00:00:00	93	93.6	91.8	92.26	379500
416	2015-09-21T00:00:00	92.64	92.64	91	91.51	656000
417	2015-09-22T00:00:00	92	92.9	92	92.76	763500
418	2015-09-23T00:00:00	92.1	92.5	91.5	92.27	390500
419	2015-09-28T00:00:00	92.3	92.97	91.8	92.11	236500
420	2015-09-29T00:00:00	91.5	91.5	89.9	90.35	996500
421	2015-09-30T00:00:00	91	91.65	89.02	89.8	1098500
422	2015-10-01T00:00:00	90.49	92.39	90.49	92.06	981500
423	2015-10-02T00:00:00	92	93.5	91.8	92.29	1530000
424	2015-10-05T00:00:00	92.05	93.1	91.1	92.01	623500
425	2015-10-06T00:00:00	92.4	93.69	91.31	93.09	1716000
426	2015-10-07T00:00:00	93.75	93.75	91.04	91.42	1820500
427	2015-10-08T00:00:00	91.12	92.25	90.51	92.08	505500
428	2015-10-09T00:00:00	92.1	93.15	91.51	92.47	1216000
429	2015-10-12T00:00:00	92	92.44	91.5	92.24	719500
430	2015-10-13T00:00:00	92	92.97	91.6	91.79	487000
431	2015-10-14T00:00:00	91.56	92.4	91.56	91.96	441500
432	2015-10-15T00:00:00	92.39	92.94	91.81	92.04	471000
433	2015-10-16T00:00:00	92.44	92.44	91	91.27	907000
434	2015-10-19T00:00:00	91.45	93.23	91	92.78	1880000
435	2015-10-20T00:00:00	92.15	92.75	91.5	91.6	235500
436	2015-10-21T00:00:00	91.89	92	91.11	91.35	259000
437	2015-10-22T00:00:00	91.5	91.94	90.2	90.37	756500
438	2015-10-26T00:00:00	90.5	91.35	89.8	90	1683500
439	2015-10-27T00:00:00	90	91	89.5	90.73	449500
440	2015-10-28T00:00:00	90.89	91.25	90.71	90.93	496500
441	2015-10-29T00:00:00	91.24	92.85	91.01	92.33	1966500
442	2015-10-30T00:00:00	92.47	92.47	91.4	91.51	481500
443	2015-11-02T00:00:00	91.3	91.5	89.75	90.01	862000
444	2015-11-03T00:00:00	90.4	90.5	89.3	89.56	532000
445	2015-11-04T00:00:00	89.32	89.78	89	89.5	1222000
446	2015-11-05T00:00:00	89.64	89.99	89.05	89.39	388500
447	2015-11-06T00:00:00	88.7	88.99	85.3	85.81	8232000
448	2015-11-09T00:00:00	86	86.49	85.02	85.48	1309000
449	2015-11-10T00:00:00	85.3	85.5	84.07	84.71	1007500
450	2015-11-11T00:00:00	84.71	84.71	83.5	83.98	1655500
451	2015-11-12T00:00:00	84.06	86.4	84.06	85.82	2506000
452	2015-11-13T00:00:00	86	86	84.65	84.88	526000
453	2015-11-16T00:00:00	84	84.44	83.42	84.01	627500
454	2015-11-17T00:00:00	84.88	85.51	84.03	84.16	826000
455	2015-11-18T00:00:00	84.32	85.15	84.05	84.38	908000
456	2015-11-19T00:00:00	85.4	85.4	84.25	84.3	230000
457	2015-11-20T00:00:00	84.06	84.59	83.91	84.04	298500
458	2015-11-23T00:00:00	84.04	84.25	83.7	83.83	836500
459	2015-11-24T00:00:00	83.6	84.25	83.57	83.9	995500
460	2015-11-25T00:00:00	83.62	83.8	82.65	83.28	571500
461	2015-11-26T00:00:00	84	84	82.35	82.44	1959500
462	2015-11-27T00:00:00	81.9	82.99	81.9	82.3	448500
463	2015-11-30T00:00:00	82.99	82.99	80.75	81.44	1684000
464	2015-12-01T00:00:00	81.5	82.2	79	80.45	1392000
465	2015-12-02T00:00:00	80.5	81.99	80.11	81.62	803500
466	2015-12-03T00:00:00	80	81.6	78.6	81.45	858000
467	2015-12-04T00:00:00	81.1	82.2	81.1	81.49	521500
468	2015-12-07T00:00:00	81.99	85.56	81.55	85.56	2523000
469	2015-12-08T00:00:00	85	86.5	84.1	84.47	2547000
470	2015-12-09T00:00:00	85.29	86.5	84.98	86.15	1723000
471	2015-12-10T00:00:00	85.8	87.2	85.51	85.7	1059500
472	2015-12-11T00:00:00	85.32	85.61	84.02	84.18	567000
473	2015-12-14T00:00:00	83.99	83.99	81.6	82.5	1112000
474	2015-12-15T00:00:00	82.56	83.13	80.7	81.03	1087000
475	2015-12-16T00:00:00	81.51	81.84	81	81.51	375000
476	2015-12-17T00:00:00	81.8	84.25	81.8	83.53	810500
477	2015-12-18T00:00:00	83.53	84	82.81	83.55	1711500
478	2015-12-21T00:00:00	83.01	83.39	82.7	83.16	383500
479	2015-12-22T00:00:00	84.16	85.75	84.05	84.54	2206500
480	2015-12-23T00:00:00	84.95	84.95	83.02	83.49	1154500
481	2015-12-28T00:00:00	83.95	84.6	82.66	83.87	907500
482	2015-12-29T00:00:00	83.99	84.95	83.25	83.98	1146500
483	2015-12-30T00:00:00	84.25	84.42	83.5	83.87	673500
484	2015-12-31T00:00:00	83.97	84.24	83.63	84.13	987500
485	2016-01-01T00:00:00	84.5	86.3	84.4	85.83	721500
486	2016-01-04T00:00:00	86.3	86.3	85.1	85.31	236000
487	2016-01-05T00:00:00	84.8	84.84	83	84.38	2430500
488	2016-01-06T00:00:00	84.4	86.3	84.15	85.42	1623500
489	2016-01-07T00:00:00	84.8	85.4	84.35	84.88	1676000
490	2016-01-08T00:00:00	85	85.79	84.2	84.81	520000
491	2016-01-09T00:00:00	85	85.79	84.2	84.81	520000
492	2016-01-10T00:00:00	85	85.79	84.2	84.81	520000
493	2016-01-11T00:00:00	84.81	85	84	84.7	396000
494	2016-01-12T00:00:00	84.51	84.9	83.5	83.9	721500
495	2016-01-13T00:00:00	84.89	85	83.5	83.56	1176000
496	2016-01-14T00:00:00	83	83	81	81.07	1424000
497	2016-01-15T00:00:00	82.01	82.15	80.15	80.5	903000
498	2016-01-18T00:00:00	81.25	81.25	76.48	78.7	4705000
499	2016-01-19T00:00:00	79.4	80	78	79.26	1582000
500	2016-01-20T00:00:00	78.5	78.94	76.51	77.01	2766000
501	2016-01-21T00:00:00	77.1	79.15	77.1	77.62	2851500
502	2016-01-22T00:00:00	78	78.57	77.2	77.69	1305000
503	2016-01-25T00:00:00	77.65	79.25	77.6	77.98	1158000
504	2016-01-26T00:00:00	77.52	79.25	77.52	78.81	839500
505	2016-01-27T00:00:00	79.5	81.3	78.8	80.37	4209000
506	2016-01-28T00:00:00	80.95	80.95	79.01	79.32	1866500
507	2016-01-29T00:00:00	79.5	80.3	79.35	79.81	1307000
508	2016-02-01T00:00:00	79	81.23	79	80.98	1295500
509	2016-02-02T00:00:00	80.01	80.9	78.71	79.14	2760500
510	2016-02-03T00:00:00	78.61	79.15	77.75	78.62	1773500
511	2016-02-04T00:00:00	79.29	81.48	78.66	81.15	4654000
512	2016-02-08T00:00:00	81.75	83	80.9	81.11	9439500
513	2016-02-09T00:00:00	81.11	81.49	78.8	78.99	4128500
514	2016-02-10T00:00:00	79	79.4	78	78.16	2929500
515	2016-02-11T00:00:00	78.24	78.6	77	77.49	1643500
516	2016-02-12T00:00:00	77.4	77.65	75.6	76.24	2904500
517	2016-02-15T00:00:00	77.01	78	76.8	77.03	1700500
518	2016-02-16T00:00:00	77.5	77.6	75.71	76.03	970500
519	2016-02-17T00:00:00	76.3	76.3	74.6	75.39	1647500
520	2016-02-18T00:00:00	75.7	76.1	71.63	71.77	2835000
521	2016-02-19T00:00:00	70.71	71.35	68.31	69.09	4421500
522	2016-02-22T00:00:00	68.25	69.58	68.1	68.54	1658500
523	2016-02-23T00:00:00	68.75	69.15	67.7	68.4	2992500
524	2016-02-24T00:00:00	68.21	71.39	68.01	70.24	1277500
525	2016-02-25T00:00:00	70.35	72.3	70.25	71.3	1215000
526	2016-02-26T00:00:00	71.8	72.75	71.41	72.41	1288500
527	2016-02-29T00:00:00	72.52	76.03	72.52	75.32	3120000
528	2016-03-01T00:00:00	75.8	76	74.7	75.66	1942500
529	2016-03-02T00:00:00	76.24	76.69	74.2	74.84	4697000
530	2016-03-03T00:00:00	74.9	76.65	74.9	75.56	1794000
531	2016-03-04T00:00:00	76.25	77.25	74.65	76.81	2590000
532	2016-03-07T00:00:00	77.39	77.99	76.5	77.46	2501000
533	2016-03-08T00:00:00	77.75	78.45	77.1	77.82	2007000
534	2016-03-09T00:00:00	77.51	78.25	77	77.45	769000
535	2016-03-10T00:00:00	77.31	77.4	75.51	76.36	2280000
536	2016-03-11T00:00:00	75.85	76	75.25	75.69	919500
537	2016-03-14T00:00:00	72.2	73.1	71.83	72.23	1543500
538	2016-03-15T00:00:00	72.2	72.2	69.03	71.34	1096500
539	2016-03-16T00:00:00	71	71.14	70.41	70.95	1018500
540	2016-03-17T00:00:00	70.51	71.75	68.6	69.08	3359000
541	2016-03-18T00:00:00	69.16	70.3	67.85	69.56	3596000
542	2016-03-21T00:00:00	69.98	71.45	69.39	70.09	3482500
543	2016-03-22T00:00:00	70.25	70.65	69.4	69.51	1108500
544	2016-03-24T00:00:00	69.31	69.85	69.1	69.39	713500
545	2016-03-25T00:00:00	69.5	69.8	68.4	68.61	1095500
546	2016-03-28T00:00:00	68.51	69.4	68	69.01	668000
547	2016-03-29T00:00:00	69.12	70.2	68.49	68.76	2258500
548	2016-03-30T00:00:00	69.1	69.2	68.76	69.09	842500
549	2016-03-31T00:00:00	69.21	69.88	69	69.49	1180000
550	2016-04-01T00:00:00	69.5	70.72	68.92	70.28	2777500
551	2016-04-04T00:00:00	71.7	72.45	71	71.33	4811500
552	2016-04-05T00:00:00	71.35	71.79	70.95	71.02	2710500
553	2016-04-06T00:00:00	71.8	72.75	71.4	72.07	3694000
554	2016-04-07T00:00:00	72.3	72.99	71.9	72.36	2349000
555	2016-04-08T00:00:00	72.35	72.79	71.95	72.41	1428000
556	2016-04-11T00:00:00	72.4	73	70.76	71.02	2167000
557	2016-04-12T00:00:00	70.7	71.8	70.5	71.1	2075000
558	2016-04-13T00:00:00	71.11	71.79	70.7	71.69	3283500
559	2016-04-14T00:00:00	71.65	74.4	71.55	73.19	4596000
560	2016-04-15T00:00:00	74.5	75.25	72.66	72.96	7476000
561	2016-04-18T00:00:00	72.96	73	71.1	71.29	3225500
562	2016-04-19T00:00:00	71.5	72.4	70.7	71.5	2072500
563	2016-04-20T00:00:00	71.25	71.7	70.75	70.82	1795000
564	2016-04-21T00:00:00	70.73	71.15	68.6	68.98	2011500
565	2016-04-22T00:00:00	69.25	69.68	68.75	69.19	823000
566	2016-04-25T00:00:00	69.45	69.64	68.4	69.32	1822000
567	2016-04-26T00:00:00	69.25	70.25	69.1	69.48	2476000
568	2016-04-27T00:00:00	69.32	70.49	69.32	70.09	2238000
569	2016-04-28T00:00:00	70.4	70.89	69.7	70.47	3804500
570	2016-04-29T00:00:00	70.6	71.8	69.76	70	6178000
571	2016-05-02T00:00:00	69.9	70.25	69.45	69.69	1291500
572	2016-05-03T00:00:00	69.7	69.96	69.3	69.38	837500
573	2016-05-04T00:00:00	69.21	70.18	68.9	69.02	4858500
574	2016-05-05T00:00:00	69.2	69.95	68.8	69.31	3998000
575	2016-05-06T00:00:00	69.75	71.2	68.81	70.09	8049000
576	2016-05-09T00:00:00	70.59	70.89	69.82	69.98	3515000
577	2016-05-10T00:00:00	70	70.3	69.75	69.98	1537500
578	2016-05-11T00:00:00	70.17	70.8	70	70.21	1961500
579	2016-05-12T00:00:00	70	70.69	70	70.05	943000
580	2016-05-13T00:00:00	70.35	70.6	70.1	70.31	953500
581	2016-05-16T00:00:00	70.55	70.55	69.3	69.44	2203000
582	2016-05-17T00:00:00	69.6	69.9	68.5	68.91	2462500
583	2016-05-18T00:00:00	69	69.47	68.85	69.29	1289000
584	2016-05-19T00:00:00	69.4	70.49	69.25	70.01	4333500
585	2016-05-20T00:00:00	70.05	71.49	70.05	70.91	5952500
586	2016-05-23T00:00:00	71.4	72.4	70.92	72.11	4840000
587	2016-05-24T00:00:00	72.4	73.1	71.75	71.93	4782500
588	2016-05-25T00:00:00	72.2	72.5	71.2	71.55	2788000
589	2016-05-26T00:00:00	71.6	72	70.85	71	4444000
590	2016-05-27T00:00:00	71.25	71.75	70.5	70.69	3553500
591	2016-05-30T00:00:00	70.76	70.89	69.5	69.56	1489500
592	2016-05-31T00:00:00	69.5	70.25	69.21	69.56	1065500
593	2016-06-01T00:00:00	69.6	70.2	69.44	69.76	1414500
594	2016-06-02T00:00:00	70	70.15	69.45	69.54	1487500
595	2016-06-03T00:00:00	69.51	70.48	68.62	68.91	4092000
596	2016-06-06T00:00:00	70.49	71.44	69.84	70.11	5706500
597	2016-06-07T00:00:00	70.11	70.11	68	68.35	3463000
598	2016-06-08T00:00:00	67	68.85	66.7	67.61	10177500
599	2016-06-09T00:00:00	67.9	68.38	67.5	67.65	14940500
600	2016-06-10T00:00:00	68	68	66.4	66.53	3811000
601	2016-06-13T00:00:00	66.88	67.2	65.51	66.93	9317000
602	2016-06-14T00:00:00	67.25	67.75	67.1	67.48	8843500
603	2016-06-15T00:00:00	68.2	68.4	67.5	68.07	9349000
604	2016-06-16T00:00:00	68.21	68.25	67.35	67.57	7598500
605	2016-06-17T00:00:00	67.65	67.9	66.11	66.58	4209500
606	2016-06-20T00:00:00	66.76	66.95	66	66.14	6621500
607	2016-06-21T00:00:00	66.43	66.5	65.75	65.89	4402000
608	2016-06-22T00:00:00	66	66.2	65.01	65.12	3870500
609	2016-06-23T00:00:00	64.99	65.4	64.61	65.25	5944500
610	2016-06-24T00:00:00	64.5	65	62.11	63.73	10468500
611	2016-06-27T00:00:00	63.49	64.3	63.25	63.82	3787500
612	2016-06-28T00:00:00	64.34	64.44	63.35	63.85	2183500
613	2016-06-29T00:00:00	64.39	65.05	64.11	64.77	6323000
614	2016-06-30T00:00:00	64.99	65.2	64.25	64.48	2540500
615	2016-07-04T00:00:00	64.5	64.81	64.1	64.52	2746500
616	2016-07-11T00:00:00	64.55	65.85	64.48	65.58	6742500
617	2016-07-12T00:00:00	65.8	66.59	65.75	66.36	10677500
618	2016-07-13T00:00:00	66.6	66.75	65.8	66.03	9597000
619	2016-07-14T00:00:00	66.35	66.4	65.76	65.96	4074000
620	2016-07-15T00:00:00	65.99	67.25	65.99	66.66	9763000
621	2016-07-18T00:00:00	66.51	67.24	65.5	66.38	5003500
622	2016-07-19T00:00:00	66	67.29	66	66.94	13679000
623	2016-07-20T00:00:00	67.12	68.5	67.11	67.97	11876500
624	2016-07-21T00:00:00	68.05	69.7	67.97	69.41	13664500
625	2016-07-22T00:00:00	69.75	69.75	68.51	68.64	2710500
626	2016-07-25T00:00:00	68.55	68.89	67.84	67.93	3542000
627	2016-07-26T00:00:00	67.65	68.6	67.51	68.49	2643000
628	2016-07-27T00:00:00	68.45	69	68.3	68.74	4023000
629	2016-07-28T00:00:00	68.89	69.19	68.1	68.24	3423500
630	2016-07-29T00:00:00	68.25	68.85	68.04	68.6	2357000
631	2016-08-01T00:00:00	68.6	69.5	68.46	68.57	4339500
632	2016-08-02T00:00:00	68.6	68.7	67.67	67.9	5207500
633	2016-08-03T00:00:00	68	68	67.2	67.38	6867000
634	2016-08-04T00:00:00	67.55	68.35	67.41	67.66	10907500
635	2016-08-05T00:00:00	67.93	68.15	67.34	67.73	2835500
636	2016-08-08T00:00:00	67.8	68.25	67.47	67.52	2497500
637	2016-08-09T00:00:00	67.75	68.24	67.65	68.09	2616000
638	2016-08-10T00:00:00	68.3	69.1	67.75	68.6	18284000
639	2016-08-11T00:00:00	68.88	68.95	68.21	68.85	4129000
640	2016-08-12T00:00:00	69.25	69.4	68.8	69.21	3882500
641	2016-08-15T00:00:00	69.3	69.86	69	69.4	3319000
642	2016-08-16T00:00:00	69.43	69.8	69.01	69.39	2170000
643	2016-08-17T00:00:00	69.4	69.65	68.67	68.74	4879500
644	2016-08-18T00:00:00	68.8	68.8	68.31	68.49	2466500
645	2016-08-19T00:00:00	68.15	68.3	67.25	67.56	4204000
646	2016-08-22T00:00:00	67.5	67.94	67.19	67.51	1973000
647	2016-08-23T00:00:00	67.35	68.15	67.3	67.57	3291000
648	2016-08-24T00:00:00	67.65	67.9	67	67.58	2620000
649	2016-08-25T00:00:00	67.87	68	67.58	67.96	3831000
650	2016-08-26T00:00:00	67.99	68	67.46	67.53	3026500
651	2016-08-29T00:00:00	68	68.1	67.75	67.87	1683500
652	2016-08-30T00:00:00	67.99	67.99	67.61	67.74	1154500
653	2016-08-31T00:00:00	67.75	68	67.51	67.62	1924500
654	2016-09-01T00:00:00	67.9	68.1	67.45	67.88	2920500
655	2016-09-02T00:00:00	67.8	67.88	67.25	67.37	1375000
656	2016-09-05T00:00:00	67.31	67.31	66.5	66.8	1659000
657	2016-09-06T00:00:00	66.8	67.1	66.53	66.7	2157500
658	2016-09-07T00:00:00	66.52	67.12	66.5	66.65	3122500
659	2016-09-08T00:00:00	66.71	66.98	65.99	66.08	3502500
660	2016-09-09T00:00:00	66	66.4	65.71	66	3408000
661	2016-09-15T00:00:00	66	66.39	65.77	66.06	1611500
662	2016-09-16T00:00:00	64.8	65	64.56	64.81	1327000
663	2016-09-19T00:00:00	65	65.49	64.81	64.94	1819000
664	2016-09-20T00:00:00	65	65	64.2	64.56	1110000
665	2016-09-21T00:00:00	64.65	64.65	63	63.46	6755000
666	2016-09-22T00:00:00	63.36	64.2	63.36	63.74	1658000
667	2016-09-23T00:00:00	63.52	63.52	62.01	62.26	2293000
668	2016-09-26T00:00:00	62.49	63.5	62.35	63.31	1562000
669	2016-09-27T00:00:00	63.11	63.11	62.25	62.36	2145000
670	2016-09-28T00:00:00	62.36	62.99	61.91	62.09	3168000
671	2016-09-29T00:00:00	62.25	62.65	61.01	61.72	4823000
672	2016-09-30T00:00:00	61.26	61.9	61.21	61.66	2219000
673	2016-10-03T00:00:00	62	62.7	61.9	62.47	2466000
674	2016-10-04T00:00:00	63	63	62.01	62.17	1616000
675	2016-10-05T00:00:00	62.49	62.77	61.9	62.45	2646000
676	2016-10-06T00:00:00	62.4	62.75	61.92	62.08	1539500
677	2016-10-07T00:00:00	62	62.15	61.31	61.48	1609500
678	2016-10-10T00:00:00	61.25	61.85	61.03	61.67	1168000
679	2016-10-13T00:00:00	61.73	62.17	61.1	61.75	1670000
680	2016-10-14T00:00:00	62	62.5	61.31	62.04	1890000
681	2016-10-17T00:00:00	62.21	63.1	62	62.32	2644500
682	2016-10-18T00:00:00	62.2	62.35	61.4	61.65	1375000
683	2016-10-19T00:00:00	61.97	61.97	61.25	61.45	730500
684	2016-10-20T00:00:00	61.5	63.99	61.5	63.03	7931000
685	2016-10-21T00:00:00	63.11	63.4	62.06	62.45	1784500
686	2016-10-24T00:00:00	62.12	62.5	61.71	61.98	934500
687	2016-10-25T00:00:00	61.74	63.3	61	63.16	5650500
688	2016-10-26T00:00:00	63.6	66.31	62.95	63.75	14257500
689	2016-10-27T00:00:00	63.51	64.3	62.51	62.83	4510500
690	2016-10-28T00:00:00	62.95	63.49	61.75	63.15	3636500
691	2016-10-31T00:00:00	62.7	63.9	62.6	63.5	1914000
692	2016-11-01T00:00:00	63.6	65.57	63.25	65.16	5345000
693	2016-11-02T00:00:00	65.5	65.75	64.44	64.69	3959500
694	2016-11-03T00:00:00	64.99	64.99	64.05	64.41	1962000
695	2016-11-04T00:00:00	64.75	64.75	63.8	63.9	1259500
696	2016-11-07T00:00:00	63.95	64.6	63.9	64.43	1967000
697	2016-11-08T00:00:00	64.35	64.86	64	64.08	4715500
698	2016-11-09T00:00:00	63.45	64.25	62.8	64.03	3011000
699	2016-11-10T00:00:00	64.4	64.77	63.76	64.38	2590500
700	2016-11-11T00:00:00	64.09	64.4	63.8	63.96	1777000
701	2016-11-14T00:00:00	63.95	64.25	63	63.12	3826500
702	2016-11-15T00:00:00	63	63.4	62.9	63.05	1897500
703	2016-11-16T00:00:00	63	63.5	63	63.06	967500
704	2016-11-17T00:00:00	63.1	63.25	62.7	62.81	1229000
705	2016-11-18T00:00:00	62.94	63	62.59	62.8	1463000
706	2016-11-21T00:00:00	62.99	63.25	62.69	62.74	2732000
707	2016-11-22T00:00:00	62.83	63.1	62.75	62.96	2063000
708	2016-11-23T00:00:00	63.05	63.64	62.8	63.24	1506000
709	2016-11-24T00:00:00	63.3	64.1	63.25	64	5789000
710	2016-11-25T00:00:00	64.4	65.6	64.1	64.6	8357000
711	2016-11-28T00:00:00	65.1	66	65.1	65.71	4754500
712	2016-11-29T00:00:00	65.76	65.95	64.75	64.97	3195000
713	2016-11-30T00:00:00	65	65.15	64.25	64.43	2346500
714	2016-12-01T00:00:00	64.74	66	64.65	64.95	3673000
715	2016-12-02T00:00:00	64.75	65.67	64.75	65.53	1497500
716	2016-12-05T00:00:00	65.7	68.3	65.69	67.74	6458500
717	2016-12-06T00:00:00	67.76	69	67.67	68.51	5688000
718	2016-12-07T00:00:00	69	69.75	68.4	69.43	7436000
719	2016-12-08T00:00:00	67.65	67.75	66.4	66.7	3229000
720	2016-12-09T00:00:00	66.5	68.65	66	68.24	7426000
721	2016-12-13T00:00:00	68.39	68.39	67.6	67.95	3406000
722	2016-12-14T00:00:00	67.75	67.75	66.9	67.42	3025000
723	2016-12-15T00:00:00	67.01	67.5	66.5	66.73	2401000
724	2016-12-16T00:00:00	66.5	66.5	65.51	65.77	2958500
725	2016-12-19T00:00:00	65.76	66	65.2	65.58	2010000
726	2016-12-20T00:00:00	65.51	65.6	64.9	65.47	3004500
727	2016-12-21T00:00:00	65.49	65.8	64.7	65.04	1500500
728	2016-12-22T00:00:00	65.4	65.6	65	65.25	2265500
729	2016-12-23T00:00:00	65.35	65.6	65.1	65.41	1038000
730	2016-12-26T00:00:00	65.2	66.49	65.2	65.86	1922000
731	2016-12-27T00:00:00	65.7	66.41	65.65	66.22	1715000
732	2016-12-28T00:00:00	66.35	67.98	66.25	67.47	5477000
733	2016-12-29T00:00:00	67.9	69.19	67.3	68.29	5775500
734	2016-12-30T00:00:00	68.33	69.09	67.85	67.98	2523000
735	2017-01-02T00:00:00	68.3	69.26	68	68.55	3087000
736	2017-01-03T00:00:00	69	71.97	68.7	71.97	14301000
737	2017-01-04T00:00:00	72.31	74	71.54	71.72	10816000
738	2017-01-05T00:00:00	71.98	73.75	71.77	72.92	10958500
739	2017-01-06T00:00:00	73.5	74.39	72.9	73.22	8368500
740	2017-01-09T00:00:00	73.22	74.2	73	73.28	6387500
741	2017-01-10T00:00:00	71	71	69.62	69.62	36101500
742	2017-01-11T00:00:00	70	70.9	68.7	70.57	31746500
743	2017-01-12T00:00:00	71.53	72.25	69.9	70.19	11379000
744	2017-01-13T00:00:00	70.4	70.89	69.35	69.59	9198500
745	2017-01-16T00:00:00	71.4	71.5	70.1	70.39	16943500
746	2017-01-17T00:00:00	70.65	70.65	69	69.56	7503500
747	2017-01-18T00:00:00	69.75	70.39	69.01	69.18	5285000
748	2017-01-19T00:00:00	69.2	69.61	69	69.17	4258000
749	2017-01-20T00:00:00	69.4	71	69.05	70.38	13049500
750	2017-01-23T00:00:00	70.7	72.4	70.66	71.82	10477500
751	2017-01-24T00:00:00	72.5	72.65	71.51	72.06	12056500
752	2017-01-25T00:00:00	72.3	72.7	71.8	72.12	7288500
753	2017-01-26T00:00:00	72.55	72.85	72	72.67	4443000
754	2017-01-27T00:00:00	72.9	73.8	72.5	72.62	6556500
755	2017-01-30T00:00:00	72.65	73.35	70.6	71.19	3708000
756	2017-01-31T00:00:00	70.99	72.1	70	71.24	3672000
757	2017-02-01T00:00:00	71.8	71.99	70.88	71.48	2725500
758	2017-02-02T00:00:00	71.5	71.55	70.6	70.89	6424000
759	2017-02-03T00:00:00	70.52	71	69.5	69.7	7328000
760	2017-02-06T00:00:00	70.01	70.9	69.55	70.56	2699500
761	2017-02-07T00:00:00	70.9	70.9	70.15	70.52	2503500
762	2017-02-08T00:00:00	70.55	71	67.76	69.68	17492500
763	2017-02-09T00:00:00	69.7	70.1	69	69.87	3316500
764	2017-02-10T00:00:00	69.65	70.3	69.45	69.96	3748500
765	2017-02-13T00:00:00	69.76	70.1	69.05	69.24	1835000
766	2017-02-14T00:00:00	69.65	69.65	68.38	68.49	3524000
767	2017-02-15T00:00:00	68.6	69	67.75	68.24	5285500
768	2017-02-16T00:00:00	68.49	69.45	68.31	69.29	2864500
769	2017-02-17T00:00:00	68.99	70.5	68.7	69.7	6263000
770	2017-02-20T00:00:00	69.99	70	68.75	68.93	1559000
771	2017-02-21T00:00:00	68.7	68.99	68.5	68.68	954000
772	2017-02-22T00:00:00	69.16	69.85	68.25	68.62	2670500
773	2017-02-23T00:00:00	68.55	68.7	68.05	68.44	739500
774	2017-02-24T00:00:00	68.36	68.9	68.05	68.15	2710000
775	2017-02-27T00:00:00	68.5	68.5	67.25	67.41	1519000
776	2017-02-28T00:00:00	67.75	68.21	66.95	67.87	1455500
777	2017-03-01T00:00:00	68	68	67.23	67.44	1353500
778	2017-03-02T00:00:00	67.98	68.9	67.8	68.67	1901500
779	2017-03-03T00:00:00	68.7	69.7	68.7	69.32	2436000
780	2017-03-06T00:00:00	68.99	69.6	68.99	69.42	953500
781	2017-03-07T00:00:00	69.51	69.71	69.11	69.47	1200500
782	2017-03-08T00:00:00	69.22	69.7	69	69.36	1566000
783	2017-03-09T00:00:00	69.2	69.5	67.95	68.26	2139500
784	2017-03-10T00:00:00	68.59	68.75	68.05	68.14	1601500
785	2017-03-13T00:00:00	68.68	69.25	67.9	68.18	3452500
786	2017-03-14T00:00:00	68.04	68.5	67.95	68.06	1329500
787	2017-03-15T00:00:00	68.55	68.6	66.99	67.41	2090500
788	2017-03-16T00:00:00	67.5	67.65	66.73	67.18	1544500
789	2017-03-17T00:00:00	65.75	66.25	63.14	64.48	7641500
790	2017-03-20T00:00:00	64.5	65.1	63.85	64.94	1023000
791	2017-03-21T00:00:00	64.8	65.25	64.49	65.09	927500
792	2017-03-22T00:00:00	65.05	65.47	64.8	64.83	1728000
793	2017-03-24T00:00:00	64.65	65.1	64.62	64.97	665500
794	2017-03-27T00:00:00	65	65.38	64.7	65.1	419000
795	2017-03-28T00:00:00	65.01	65.4	64.7	64.72	478000
796	2017-03-29T00:00:00	64.99	65.28	63.85	64.12	679500
797	2017-03-30T00:00:00	64.2	64.2	62.8	63.26	799500
798	2017-03-31T00:00:00	63.06	63.06	62.25	62.66	1569000
799	2017-04-03T00:00:00	62.88	62.88	62.25	62.42	896500
800	2017-04-04T00:00:00	62.31	63.2	61.96	62.06	5241500
801	2017-04-05T00:00:00	62.05	62.24	61.4	61.63	7965500
802	2017-04-06T00:00:00	61.8	61.85	61.15	61.46	2186500
803	2017-04-07T00:00:00	61.31	62	61	61.47	1327000
804	2017-04-10T00:00:00	61.35	61.46	60.7	60.95	954500
805	2017-04-11T00:00:00	61	61	60.4	60.83	1103000
806	2017-04-12T00:00:00	60.7	61.64	60.7	60.82	2789500
807	2017-04-13T00:00:00	61	61.75	60.6	60.76	1206000
808	2017-04-14T00:00:00	61	61.09	60.5	60.6	2900500
809	2017-04-17T00:00:00	60.87	60.9	59	59.7	1983500
810	2017-04-18T00:00:00	59.75	60.1	59.2	59.33	2821500
811	2017-04-19T00:00:00	58.8	61.6	58	61.34	3951500
812	2017-04-20T00:00:00	61.7	64.4	60.9	62.49	5922500
813	2017-04-21T00:00:00	62.2	63.9	62.2	62.63	3071500
814	2017-04-24T00:00:00	62.65	62.85	61.5	61.74	2200500
815	2017-04-25T00:00:00	61.7	61.7	60.25	60.89	4894000
816	2017-04-26T00:00:00	60.6	60.85	59.85	59.96	2935500
817	2017-04-27T00:00:00	59.96	59.96	59.01	59.26	2636000
818	2017-04-28T00:00:00	59.2	59.34	58.11	58.65	5965000
819	2017-05-02T00:00:00	58.5	59.09	57.5	57.71	3725500
820	2017-05-03T00:00:00	58.05	58.3	56.9	57.02	4877500
821	2017-05-04T00:00:00	57.39	58.4	57.25	57.95	8557500
822	2017-05-05T00:00:00	58.01	59.95	58.01	59.75	5614500
823	2017-05-08T00:00:00	59.97	60.83	59.5	59.6	4567000
824	2017-05-09T00:00:00	59.75	59.75	57.4	57.6	7477000
825	2017-05-10T00:00:00	57.79	58.2	57.3	57.58	6202500
826	2017-05-11T00:00:00	57.98	58.79	57.9	58.34	3108000
827	2017-05-12T00:00:00	58.43	59.1	58.32	58.88	2864000
828	2017-05-15T00:00:00	59.3	59.4	58.75	58.95	3010500
829	2017-05-16T00:00:00	61.19	61.24	59.7	59.92	8591000
830	2017-05-17T00:00:00	60.25	60.4	59.5	59.57	4059000
831	2017-05-18T00:00:00	59.65	59.65	58.33	58.48	2216500
832	2017-05-19T00:00:00	58.7	59.25	58.26	58.46	5307500
833	2017-05-22T00:00:00	58.7	58.89	58.3	58.37	2675500
834	2017-05-23T00:00:00	58.59	59.25	58.45	58.63	5331500
835	2017-05-24T00:00:00	58.65	60.5	58.65	60.28	9006500
836	2017-05-25T00:00:00	60.55	61	59.76	60.21	8168500
837	2017-05-26T00:00:00	60.01	60.01	58.9	59.15	5008500
838	2017-05-29T00:00:00	59.38	59.5	58.72	59.08	1466500
839	2017-05-30T00:00:00	59	59.37	58.2	58.44	1389000
840	2017-05-31T00:00:00	58.65	61.2	58.35	60.6	11131000
841	2017-06-01T00:00:00	60.47	60.9	57.57	57.75	8389000
842	2017-06-02T00:00:00	57.9	57.99	55.55	57.19	4818500
843	2017-06-05T00:00:00	57.5	58.7	57.6	58.36	1494000
844	2017-06-06T00:00:00	58.11	58.15	57.7	57.87	905500
845	2017-06-07T00:00:00	57.7	58	57.5	57.62	1290500
846	2017-06-08T00:00:00	58	58.49	57.41	57.64	988500
847	2017-06-09T00:00:00	57.51	58	57.5	57.89	739000
848	2017-06-12T00:00:00	57.45	57.45	55	55.13	2160000
849	2017-06-13T00:00:00	55.5	56.7	54.51	55.98	1796000
850	2017-06-14T00:00:00	56.6	57.7	54.8	55.07	2340000
851	2017-06-15T00:00:00	55.05	56.33	54.8	55.45	2499000
852	2017-06-16T00:00:00	55.35	55.9	55	55.38	1040000
853	2017-06-19T00:00:00	55.88	56	54.66	55.77	1836000
854	2017-06-20T00:00:00	55.81	56.1	53.12	53.84	5802000
855	2017-06-21T00:00:00	53.5	55.9	53	55.2	4638000
856	2017-06-22T00:00:00	55.7	56.88	55	56.12	3740500
857	2017-06-29T00:00:00	56.12	56.5	55.01	56.19	1148500
858	2017-06-30T00:00:00	55.71	56.4	54.9	55.24	1095500
859	2017-07-03T00:00:00	54.26	54.5	52.9	53.08	2049500
860	2017-07-04T00:00:00	53.01	54.9	53.01	54.64	1315000
861	2017-07-05T00:00:00	54.64	55.89	53.99	54.32	1567500
862	2017-07-06T00:00:00	54.25	55	52.72	53.1	2065500
863	2017-07-07T00:00:00	53.5	53.78	53	53.39	1262500
864	2017-07-10T00:00:00	52.75	54.65	52.72	54.45	3016500
865	2017-07-11T00:00:00	53.55	54	51.73	51.9	3733500
866	2017-07-12T00:00:00	51.55	54.48	51.55	53.25	3073500
867	2017-07-13T00:00:00	53.43	55.49	53.41	54.55	2815000
868	2017-07-14T00:00:00	54.56	56	54.1	55.52	924500
869	2017-07-17T00:00:00	54.15	56	54.15	55.59	598500
870	2017-07-18T00:00:00	56	57.25	56	57.09	2440000
871	2017-07-19T00:00:00	57.48	57.48	56.3	56.47	1652000
872	2017-07-20T00:00:00	57	57.2	55.55	55.79	863500
873	2017-07-21T00:00:00	55.4	56.45	55.05	55.97	882000
874	2017-07-24T00:00:00	56.5	57.33	55.95	56.85	1326000
875	2017-07-25T00:00:00	56.75	57	56.5	56.9	1136000
876	2017-07-26T00:00:00	56.99	57.49	56.77	57.03	1065000
877	2017-07-27T00:00:00	57.1	57.8	56.81	57.55	1768000
878	2017-07-28T00:00:00	55.5	57.74	55	57.11	2944500
879	2017-07-31T00:00:00	57.7	59.86	57.5	58.03	4081000
880	2017-08-01T00:00:00	58	59.5	58	59.09	2656500
881	2017-08-02T00:00:00	59.29	59.45	58.8	59.03	897000
882	2017-08-03T00:00:00	58.9	59.41	58.5	58.6	1004500
883	2017-08-04T00:00:00	58.6	61.49	58.24	60.62	5139500
884	2017-08-07T00:00:00	60.55	60.76	59.51	59.73	2803000
885	2017-08-08T00:00:00	59.75	59.75	58.01	58.25	1361500
886	2017-08-09T00:00:00	58	60	57.94	59.94	2374000
887	2017-08-10T00:00:00	60	60.15	59.02	59.71	1715500
888	2017-08-11T00:00:00	59.6	60	59.4	59.57	611500
889	2017-08-15T00:00:00	59.3	60.24	57.05	57.29	2055500
890	2017-08-16T00:00:00	57.6	58.35	57.45	57.98	1044500
891	2017-08-17T00:00:00	57.61	58.43	57.01	57.68	1001500
892	2017-08-18T00:00:00	57.5	57.95	56.25	57.71	1961500
893	2017-08-21T00:00:00	58	58.11	55.7	56.89	3004000
894	2017-08-22T00:00:00	56.5	58.9	56	58.5	3905000
895	2017-08-23T00:00:00	57.25	59.49	57.12	59.27	866500
896	2017-08-24T00:00:00	59.27	59.58	58.5	58.95	1509500
897	2017-08-25T00:00:00	59.15	59.47	57.75	59.17	2235000
898	2017-08-28T00:00:00	58.2	59.15	58.2	58.91	338500
899	2017-08-29T00:00:00	58.51	58.9	56.5	56.94	999500
900	2017-08-30T00:00:00	57.5	58.06	56.46	56.9	832500
901	2017-08-31T00:00:00	57.01	58.99	56.4	57.89	2002500
902	2017-09-05T00:00:00	58	58.8	57.53	58.17	1397500
903	2017-09-06T00:00:00	57	57	54.55	54.91	785000
904	2017-09-07T00:00:00	55	55.69	54.01	54.95	2064500
905	2017-09-08T00:00:00	55.01	55.5	54.51	55.23	961500
906	2017-09-11T00:00:00	55.23	55.55	55	55.53	790000
907	2017-09-12T00:00:00	55.5	56	55.5	55.89	359500
908	2017-09-13T00:00:00	55.99	57	55.95	56.91	1623000
909	2017-09-14T00:00:00	57	57.9	56.72	57.66	1095500
910	2017-09-15T00:00:00	57.5	59	57.1	58.3	2984000
911	2017-09-18T00:00:00	58.3	61.21	58	61.01	6487500
912	2017-09-19T00:00:00	61.5	63.5	61.26	62.71	5720000
913	2017-09-20T00:00:00	62.5	62.7	61.13	62.05	939500
914	2017-09-21T00:00:00	61.5	62.51	60.45	60.69	2225000
915	2017-09-22T00:00:00	60.26	61.1	60.1	60.53	1193000
916	2017-09-25T00:00:00	60.48	63.55	60.47	62.89	4537000
917	2017-09-26T00:00:00	63.1	63.1	62.1	62.56	817000
918	2017-09-27T00:00:00	62.02	63.7	62.02	63.26	3805500
919	2017-09-28T00:00:00	63.23	63.45	62.75	62.97	969000
920	2017-09-29T00:00:00	62.9	63.05	62.75	62.91	1235000
921	2017-10-02T00:00:00	62.91	63.29	62	62.7	413500
922	2017-10-03T00:00:00	62.1	62.5	61	61.81	978500
923	2017-10-04T00:00:00	61.25	61.75	59.25	60.15	2177500
924	2017-10-05T00:00:00	60	61.44	60	60.95	1509000
925	2017-10-06T00:00:00	61.38	62.25	61	62.02	3507000
926	2017-10-09T00:00:00	62.06	62.4	61.02	61.45	3130500
927	2017-10-10T00:00:00	61	61.15	59.2	59.87	1291000
928	2017-10-11T00:00:00	59.9	60.25	59	59.27	1190500
929	2017-10-12T00:00:00	59.05	59.8	58.5	59.07	1371000
930	2017-10-13T00:00:00	59	60.24	58	60	1545000
931	2017-10-16T00:00:00	60	61.05	60	60.86	2210500
932	2017-10-17T00:00:00	60.9	62.2	60.02	60.54	2852500
933	2017-10-18T00:00:00	60.51	60.85	59.9	60.65	1110500
934	2017-10-19T00:00:00	60.51	63.68	60.51	63.45	10752000
935	2017-10-20T00:00:00	63.8	64.5	62.9	64.39	5907000
936	2017-10-23T00:00:00	64.25	64.54	63.25	63.62	1126000
937	2017-10-24T00:00:00	63.26	66.3	63.15	65.36	4489000
938	2017-10-25T00:00:00	65.12	66.7	65.12	65.7	1341000
939	2017-10-26T00:00:00	65.52	66	65.1	65.72	4370500
940	2017-10-27T00:00:00	65.71	65.75	65.28	65.52	3396000
941	2017-10-30T00:00:00	65.2	65.95	65.2	65.51	978000
942	2017-10-31T00:00:00	65.5	65.7	64.42	64.99	2243000
943	2017-11-01T00:00:00	65	66.55	65	66.17	1763000
944	2017-11-02T00:00:00	65.75	67.7	65.51	66.7	2912000
945	2017-11-03T00:00:00	66.5	67.3	66.02	66.81	1201000
946	2017-11-06T00:00:00	66.98	67	66.4	66.62	1233500
947	2017-11-07T00:00:00	66.9	67.14	66.5	66.75	2840500
948	2017-11-08T00:00:00	66.73	67.5	66.73	67.13	2116000
949	2017-11-09T00:00:00	67.48	67.8	67.02	67.26	2533500
950	2017-11-10T00:00:00	67	67.15	66.52	66.73	1576000
951	2017-11-13T00:00:00	66.57	67	66.45	66.6	408500
952	2017-11-14T00:00:00	66.7	66.9	66.25	66.5	950000
953	2017-11-15T00:00:00	66.06	66.6	66	66.25	1010000
954	2017-11-16T00:00:00	66.2	66.75	66.01	66.34	288000
955	2017-11-17T00:00:00	66.5	67.59	66.41	67.32	2026500
956	2017-11-20T00:00:00	67	67.8	66.99	67.09	851500
957	2017-11-21T00:00:00	67.49	67.5	66.5	66.83	1188500
958	2017-11-22T00:00:00	66.7	66.9	66.5	66.72	337500
959	2017-11-23T00:00:00	67	67.2	66.15	66.43	703000
960	2017-11-24T00:00:00	66.3	67.01	66.25	66.71	2215000
961	2017-11-27T00:00:00	66.41	66.75	66.1	66.21	479500
962	2017-11-28T00:00:00	66.7	66.7	64.2	64.85	1283500
963	2017-11-29T00:00:00	64.85	65.09	64.51	64.84	4839500
964	2017-11-30T00:00:00	64.98	66	64.98	65.52	1554500
965	2017-12-04T00:00:00	65.75	66.37	65.7	65.89	788000
966	2017-12-05T00:00:00	65.9	66.25	65.2	65.88	917000
967	2017-12-06T00:00:00	65.99	66.98	65.85	66.91	604500
968	2017-12-07T00:00:00	66.93	66.95	65.25	65.72	943500
969	2017-12-08T00:00:00	62.5	63.15	61	62.49	1445000
970	2017-12-11T00:00:00	62.5	63.02	60.8	60.98	689000
971	2017-12-12T00:00:00	61.49	61.89	59	61.24	1828000
972	2017-12-13T00:00:00	61.24	63.5	61.01	63.31	630000
973	2017-12-14T00:00:00	63	63.75	62.11	63.18	1366500
974	2017-12-15T00:00:00	63	66.33	63	64.48	2700500
975	2017-12-18T00:00:00	63.85	64.45	63.5	63.96	181000
976	2017-12-19T00:00:00	64.7	64.7	63.52	63.73	2404000
977	2017-12-20T00:00:00	63.9	64.99	63.13	63.6	534500
978	2017-12-21T00:00:00	63.5	64.5	63.11	64.03	423000
979	2017-12-22T00:00:00	64	66.35	64	66.15	2979500
980	2017-12-26T00:00:00	65.25	66.8	65.15	66.19	1320000
981	2017-12-27T00:00:00	66.5	67	66.1	66.88	1821500
982	2017-12-28T00:00:00	66.5	67.05	66	66.87	649000
983	2017-12-29T00:00:00	67	67.89	66.6	67.72	1357000
984	2018-01-01T00:00:00	67.01	67.51	66.52	67.17	561500
985	2018-01-02T00:00:00	66.99	68.25	66.85	67.86	1600000
986	2018-01-03T00:00:00	67.75	68.6	67.41	68.39	4143500
987	2018-01-04T00:00:00	68.3	68.85	68.1	68.39	1122000
988	2018-01-05T00:00:00	68.5	69.9	68.25	69.33	2211500
989	2018-01-08T00:00:00	70	71.5	70	71.04	5800000
990	2018-01-09T00:00:00	71.15	71.9	69.8	70.02	1958500
991	2018-01-10T00:00:00	70.01	70.79	70.01	70.54	2362000
992	2018-01-11T00:00:00	70.7	70.75	69.2	69.47	2292000
993	2018-01-12T00:00:00	69.45	69.8	68	68.96	1449000
994	2018-01-15T00:00:00	68.5	69.05	67.65	68.31	1253000
995	2018-01-16T00:00:00	68.49	69.3	67.9	68.16	1002000
996	2018-01-17T00:00:00	68	69	67.6	68.7	717500
997	2018-01-18T00:00:00	69.25	69.75	68.2	68.85	1425500
998	2018-01-19T00:00:00	68.99	69.65	68.41	69.51	968000
999	2018-01-22T00:00:00	69.69	70.25	69.25	70.02	1141500
1000	2018-01-23T00:00:00	70	70	69	69.26	778000
1001	2018-01-24T00:00:00	69.4	69.98	69.1	69.28	2144000
1002	2018-01-25T00:00:00	69.3	69.6	68.8	68.97	1817000
1003	2018-01-26T00:00:00	68.56	69.12	68	68.77	2426500
1004	2018-01-29T00:00:00	68.51	68.51	66.75	68.01	1821000
1005	2018-01-30T00:00:00	68	69	67.71	68.82	644500
1006	2018-01-31T00:00:00	68.97	70.25	68.97	69.7	2824000
1007	2018-02-01T00:00:00	69.97	69.97	69.26	69.42	453000
1008	2018-02-02T00:00:00	69.22	70.18	69.06	69.62	1618000
1009	2018-02-06T00:00:00	69.1	69.45	68.05	68.53	2072000
1010	2018-02-07T00:00:00	68.61	69.3	68.53	68.65	6605000
1011	2018-02-08T00:00:00	69.1	70.05	68.7	69.72	9507000
1012	2018-02-09T00:00:00	69.7	69.95	69.25	69.58	1218000
1013	2018-02-12T00:00:00	69.5	69.7	69	69.05	1495000
1014	2018-02-13T00:00:00	69.05	69.5	69.05	69.28	1003000
1015	2018-02-14T00:00:00	69.12	69.5	68	68.5	1427500
1016	2018-02-15T00:00:00	68.25	68.7	68	68.17	915500
1017	2018-02-16T00:00:00	68.2	68.93	68.11	68.73	1361500
1018	2018-02-19T00:00:00	68.89	69.12	68.15	68.26	1738000
1019	2018-02-20T00:00:00	68.38	68.69	66.95	67.53	2457500
1020	2018-02-21T00:00:00	68.05	68.6	67.2	67.85	3708000
1021	2018-02-22T00:00:00	67.25	68.35	67.02	68.06	4227500
1022	2018-02-23T00:00:00	68.25	68.6	67.2	67.62	3990000
1023	2018-02-26T00:00:00	68.45	68.48	67.75	68.16	2018500
1024	2018-02-27T00:00:00	68.39	68.84	68.15	68.57	3839000
1025	2018-02-28T00:00:00	69	69.79	68.77	69.18	3810500
1026	2018-03-01T00:00:00	69.5	69.75	68.99	69.18	2554000
1027	2018-03-02T00:00:00	69.25	69.85	69.01	69.36	867500
1028	2018-03-05T00:00:00	69.16	69.7	69.16	69.46	507500
1029	2018-03-06T00:00:00	69.65	69.98	69.34	69.47	1126000
1030	2018-03-07T00:00:00	69.89	69.89	68.9	69.02	2325000
1031	2018-03-08T00:00:00	69.2	69.4	67.85	68.05	3003500
1032	2018-03-09T00:00:00	68.69	69.2	68.34	69.04	1032500
1033	2018-03-12T00:00:00	69	70.1	68.98	69.95	2306500
1034	2018-03-13T00:00:00	70.19	70.9	70.06	70.49	2526000
1035	2018-03-14T00:00:00	70.5	70.65	69.9	70.02	4158500
1036	2018-03-15T00:00:00	67.45	67.85	66.9	67.71	2597500
1037	2018-03-16T00:00:00	67.69	67.75	67.02	67.36	939500
1038	2018-03-19T00:00:00	67.11	68.5	67.02	68.32	1058000
1039	2018-03-20T00:00:00	68.49	68.49	67.75	67.99	1274500
1040	2018-03-21T00:00:00	68	69	68	68.34	1896000
1041	2018-03-22T00:00:00	68.3	68.49	68.01	68.16	522500
1042	2018-03-26T00:00:00	68.2	68.3	67.8	68.21	497500
1043	2018-03-27T00:00:00	68.01	68.45	68	68.3	1040500
1044	2018-03-28T00:00:00	68.44	68.98	68.4	68.93	1076000
1045	2018-03-29T00:00:00	69	69.75	68.88	69.58	3658500
1046	2018-03-30T00:00:00	69.75	69.75	68.9	69.09	1003000
1047	2018-04-02T00:00:00	68.99	69.99	68.98	69.24	1453500
1048	2018-04-03T00:00:00	69.5	69.95	69.15	69.36	2461500
1049	2018-04-04T00:00:00	69.5	71	69.3	69.92	4346000
1050	2018-04-05T00:00:00	70.34	70.6	69.8	70.04	976000
1051	2018-04-06T00:00:00	70.4	70.8	70.01	70.65	1383000
1052	2018-04-09T00:00:00	70.4	72.5	70.32	72.04	3993000
1053	2018-04-10T00:00:00	72.5	72.8	71.5	71.58	755500
1054	2018-04-11T00:00:00	72	72	70.25	70.42	4122000
1055	2018-04-12T00:00:00	70.36	71.3	70.2	71.11	4096000
1056	2018-04-13T00:00:00	71.1	71.45	70.57	71.27	979500
1057	2018-04-16T00:00:00	71.22	71.5	71	71.22	601500
1058	2018-04-17T00:00:00	71.16	71.52	70.55	71.03	1219000
1059	2018-04-18T00:00:00	71.49	73	71.49	71.91	6417000
1060	2018-04-19T00:00:00	72	72	70	71.46	653500
1061	2018-04-20T00:00:00	72	74.5	71.03	72.82	5717000
1062	2018-04-23T00:00:00	72.98	73.9	72.52	73.27	1618000
1063	2018-04-24T00:00:00	73.49	74	72.82	73.53	2737500
1064	2018-04-25T00:00:00	73.6	74	72.8	72.95	1084000
1065	2018-04-26T00:00:00	72.3	73.7	72.3	72.85	977000
1066	2018-04-27T00:00:00	73.5	73.85	72.41	72.53	2127500
1067	2018-04-30T00:00:00	73.9	74	72	72.17	1966000
1068	2018-05-02T00:00:00	72.39	73.44	72.02	72.92	1681000
1069	2018-05-03T00:00:00	73.24	73.29	71.8	72.92	1929500
1070	2018-05-04T00:00:00	72.75	73.45	72.5	73.26	824000
1071	2018-05-07T00:00:00	72.8	75.1	72.8	74.29	6120500
1072	2018-05-08T00:00:00	74.5	74.75	73.8	74.36	667500
1073	2018-05-09T00:00:00	74.4	74.85	73.35	74.19	1477000
1074	2018-05-10T00:00:00	74.05	74.5	73.94	74.09	513500
1075	2018-05-11T00:00:00	74.02	74.93	74	74.47	1180000
1076	2018-05-14T00:00:00	74.4	75.25	73.51	73.87	6288000
1077	2018-05-15T00:00:00	74	74.5	72.5	73.56	1832500
1078	2018-05-16T00:00:00	73.8	73.9	73.45	73.73	694000
1079	2018-05-17T00:00:00	74	74	72	72.45	787500
1080	2018-05-18T00:00:00	72.5	72.8	72.25	72.55	1137500
1081	2018-05-21T00:00:00	72.25	72.8	72.25	72.66	732500
1082	2018-05-22T00:00:00	72.75	75.1	72.75	74.9	2067000
1083	2018-05-23T00:00:00	74.98	75.15	74.02	74.21	1104500
1084	2018-05-24T00:00:00	74.49	75.5	73.7	73.85	605500
1085	2018-05-25T00:00:00	73.97	74.3	73.02	73.33	668000
1086	2018-05-28T00:00:00	73.13	73.79	73.07	73.4	264500
1087	2018-05-29T00:00:00	73.5	74.4	73.48	74.32	317000
1088	2018-05-30T00:00:00	74.47	74.75	73.65	74.48	724000
1089	2018-05-31T00:00:00	74.84	74.99	73.98	74.33	1792500
1090	2018-06-01T00:00:00	74.47	74.65	74.18	74.39	423500
1091	2018-06-04T00:00:00	74.47	75.25	74.47	74.79	3072500
1092	2018-06-05T00:00:00	74.75	75	74.5	74.57	1018000
1093	2018-06-06T00:00:00	74.75	75	74.72	74.93	2414000
1094	2018-06-07T00:00:00	74.97	74.99	74.5	74.61	521500
1095	2018-06-11T00:00:00	74.3	75	74.3	74.89	1061000
1096	2018-06-12T00:00:00	74.97	74.97	74.25	74.38	645500
1097	2018-06-13T00:00:00	74.5	74.95	74.38	74.81	932000
1098	2018-06-14T00:00:00	74.94	75	74.4	74.76	1059500
1099	2018-06-19T00:00:00	74.9	76.7	74.8	76.23	5317000
1100	2018-06-20T00:00:00	76.4	78.49	76.26	76.73	4433500
1101	2018-06-21T00:00:00	76.5	77.48	75.5	76.64	1514000
1102	2018-06-22T00:00:00	77	77.25	75.51	75.95	1252000
1103	2018-06-25T00:00:00	75.97	76.5	74	74.27	1793500
1104	2018-06-26T00:00:00	74.5	75.59	74.5	74.76	876000
1105	2018-06-27T00:00:00	75.12	75.74	74.91	75.06	1655500
1106	2018-06-28T00:00:00	74.56	75.25	74.49	74.95	5138500
1107	2018-06-29T00:00:00	75	75.4	74.65	74.91	2067500
1108	2018-07-02T00:00:00	74.9	77	74.9	76.72	1505000
1109	2018-07-03T00:00:00	76.7	76.97	76.25	76.59	455000
1110	2018-07-04T00:00:00	76.45	76.45	74.29	74.71	1358500
1111	2018-07-05T00:00:00	74.5	75.48	74.05	74.32	1319000
1112	2018-07-06T00:00:00	74	75.25	74	74.37	1427500
1113	2018-07-09T00:00:00	74.75	74.8	72.5	73.49	1876000
1114	2018-07-10T00:00:00	73.05	73.85	72.99	73.8	3755000
1115	2018-07-11T00:00:00	73.8	74.8	73.6	74.07	780000
1116	2018-07-12T00:00:00	73.5	77	73.21	76.58	1649000
1117	2018-07-13T00:00:00	76.1	77.01	75.75	76.16	1224500
1118	2018-07-16T00:00:00	75.5	77.5	75.5	76	777500
1119	2018-07-17T00:00:00	75.55	79	75.55	78.39	3562000
1120	2018-07-18T00:00:00	78.31	79.9	78.31	79.5	1387500
1121	2018-07-19T00:00:00	79.53	81.9	79	79.98	4665500
1122	2018-07-20T00:00:00	80	80	78.5	79.38	1128500
1123	2018-07-23T00:00:00	79.9	79.9	78.5	78.59	968000
1124	2018-07-24T00:00:00	79	80.01	78.55	79.93	805500
1125	2018-07-26T00:00:00	80.5	82	80.4	81.75	2009500
1126	2018-07-27T00:00:00	81.11	81.98	81	81.34	1107000
1127	2018-07-30T00:00:00	81.31	82	80.4	80.48	1633500
1128	2018-07-31T00:00:00	81.3	81.3	78.85	79.13	1210000
1129	2018-08-01T00:00:00	79.95	79.95	77.55	79.4	2480500
1130	2018-08-02T00:00:00	79.5	79.95	78.1	78.47	1257000
1131	2018-08-03T00:00:00	78.9	80.98	78.9	80.76	2063500
1132	2018-08-06T00:00:00	80.5	80.99	80	80.68	454000
1133	2018-08-07T00:00:00	80.68	81.1	80.25	80.75	507000
1134	2018-08-08T00:00:00	80.11	80.6	79.5	80.22	616000
1135	2018-08-09T00:00:00	80	81.5	79.9	81.42	1468000
1136	2018-08-10T00:00:00	81.5	82.4	80.03	80.24	3905500
1137	2018-08-13T00:00:00	80.16	80.7	79.2	80.26	2045500
1138	2018-08-15T00:00:00	80.31	81	80	80.25	1072000
1139	2018-08-16T00:00:00	80.25	80.9	79.7	80.03	1751500
1140	2018-08-17T00:00:00	80.4	80.85	80.2	80.67	770000
1141	2018-08-20T00:00:00	80.5	80.79	79.6	79.9	1225000
1142	2018-08-24T00:00:00	80	81.7	79.9	81.54	1945500
1143	2018-08-27T00:00:00	81.4	82.52	81.25	82.36	2491500
1144	2018-08-28T00:00:00	82.01	82.75	81.5	81.57	877000
1145	2018-08-29T00:00:00	81.99	82	80.1	80.51	1723000
1146	2018-08-30T00:00:00	80	80	76.62	77.78	9830500
1147	2018-08-31T00:00:00	77.6	79.35	77.4	78.94	5261500
1148	2018-09-03T00:00:00	78.7	79	77.66	78.6	1485500
1149	2018-09-04T00:00:00	78.5	78.7	78.01	78.25	530000
1150	2018-09-05T00:00:00	78.01	78.24	77.62	77.83	570500
1151	2018-09-06T00:00:00	77.88	78.3	77.49	77.64	1282000
1152	2018-09-07T00:00:00	78	78	76.6	76.89	1604000
1153	2018-09-10T00:00:00	76.56	77.62	76.12	76.79	716500
1154	2018-09-11T00:00:00	77.47	77.47	76	76.41	872500
1155	2018-09-12T00:00:00	76.97	77.5	76	76.19	627000
1156	2018-09-13T00:00:00	75.8	77.49	75.8	76.82	719500
1157	2018-09-14T00:00:00	77	77.75	76.75	77.05	457000
1158	2018-09-17T00:00:00	76.9	77.47	76.55	77.08	385500
1159	2018-09-18T00:00:00	77	80.2	77	79.88	3859500
1160	2018-09-19T00:00:00	76.99	76.99	75.5	76.19	1667000
1161	2018-09-24T00:00:00	75.1	76.75	75.1	76	1190500
1162	2018-09-25T00:00:00	76	76.98	76	76.24	2004000
1163	2018-09-26T00:00:00	75.8	76.18	75.65	75.73	147000
1164	2018-09-27T00:00:00	75.11	77.28	74.73	75.61	397500
1165	2018-09-28T00:00:00	75.5	75.8	75.05	75.49	467500
1166	2018-10-01T00:00:00	75	75.95	74.5	75.25	454500
1167	2018-10-02T00:00:00	75.02	75.6	74.5	74.65	402000
1168	2018-10-03T00:00:00	74.4	75.25	74.1	75.03	1475000
1169	2018-10-04T00:00:00	75.03	75.1	74.5	74.99	758500
1170	2018-10-05T00:00:00	74.25	75.39	74.25	74.99	635500
1171	2018-10-08T00:00:00	74.8	75.1	72.25	73.08	776500
1172	2018-10-09T00:00:00	73.5	75.6	73.5	74.07	5366500
1173	2018-10-10T00:00:00	74.55	75	73.2	73.47	2098000
1174	2018-10-11T00:00:00	72.85	73.75	72.85	73.23	404000
1175	2018-10-12T00:00:00	72.75	73.05	71.6	72.21	990000
1176	2018-10-15T00:00:00	72.02	72.02	70	70.99	734500
1177	2018-10-16T00:00:00	71.25	72.44	70.63	70.9	1265500
1178	2018-10-17T00:00:00	71.39	73.5	71.39	73.02	2190500
1179	2018-10-18T00:00:00	73.4	76.67	72.7	76.36	9638500
1180	2018-10-19T00:00:00	76.25	76.3	75.05	75.69	1818500
1181	2018-10-22T00:00:00	75.98	77.39	75.02	75.7	2690500
1182	2018-10-23T00:00:00	75.33	75.89	74.91	75.24	1009000
1183	2018-10-24T00:00:00	76.8	79	76.8	79	3986000
1184	2018-10-25T00:00:00	80	81.5	79.25	80.16	3004500
1185	2018-10-26T00:00:00	80.25	81.99	79.5	81.77	7035000
1186	2018-10-29T00:00:00	82.25	82.5	80.3	80.88	4281500
1187	2018-10-30T00:00:00	81.24	81.49	80.01	80.99	1881000
1188	2018-10-31T00:00:00	80.51	81.7	80.32	81.01	2087500
1189	2018-11-01T00:00:00	80.53	81.5	80.02	80.62	2218500
1190	2018-11-02T00:00:00	80.5	81.85	80.3	81.38	2744500
1191	2018-11-05T00:00:00	81.38	82.4	80.6	82.02	3521500
1192	2018-11-06T00:00:00	82	82.25	81.3	81.49	1231000
1193	2018-11-07T00:00:00	82.45	82.9	82	82.72	2637500
1194	2018-11-08T00:00:00	82.51	82.99	82	82.94	2833000
1195	2018-11-09T00:00:00	83.4	83.5	82.05	82.79	2187500
1196	2018-11-12T00:00:00	82.98	82.98	81	81.2	1466500
1197	2018-11-13T00:00:00	81.25	81.5	80.8	81.26	1502000
1198	2018-11-14T00:00:00	81.11	83	81.11	81.46	6134000
1199	2018-11-15T00:00:00	77.65	79.48	77.65	78.36	5002500
1200	2018-11-16T00:00:00	78.62	78.75	78.03	78.34	1612500
1201	2018-11-19T00:00:00	78.5	78.75	77.7	78.08	2745000
1202	2018-11-20T00:00:00	78.2	78.49	77.91	78.19	982500
1203	2018-11-22T00:00:00	77.82	78.25	77.14	77.86	1486500
1204	2018-11-23T00:00:00	77.4	77.85	75.06	76.09	2629000
1205	2018-11-26T00:00:00	76.15	77	75.01	75.82	1257000
1206	2018-11-27T00:00:00	76.02	78	75.12	77.96	1850000
1207	2018-11-28T00:00:00	78.45	78.45	76.91	77.35	581000
1208	2018-11-29T00:00:00	77.55	77.94	76.5	77.24	861000
1209	2018-11-30T00:00:00	77	77.75	76	76.37	1179500
1210	2018-12-03T00:00:00	75.51	75.9	72.99	73.03	5623000
1211	2018-12-04T00:00:00	74.05	75.4	73.5	75.04	1391500
1212	2018-12-05T00:00:00	76.5	76.5	73.66	74.59	791500
1213	2018-12-06T00:00:00	74.5	74.51	72.5	73.03	2681500
1214	2018-12-07T00:00:00	73	74.6	72.75	74.18	3913500
1215	2018-12-10T00:00:00	75	75.3	74	75.01	1139000
1216	2018-12-11T00:00:00	74.98	74.98	73.45	73.64	1046500
1217	2018-12-12T00:00:00	73.25	73.6	71.26	73.2	5154000
1218	2018-12-13T00:00:00	73.1	73.8	71.7	72.29	1237500
1219	2018-12-14T00:00:00	72.5	73.89	72.31	73.48	2051000
1220	2018-12-17T00:00:00	73.11	73.48	72.05	72.32	741500
1221	2018-12-18T00:00:00	72.07	72.88	71.46	71.71	1514500
1222	2018-12-19T00:00:00	72.48	72.48	71	71.88	1111000
1223	2018-12-20T00:00:00	71.5	72.25	71.5	71.65	1062000
1224	2018-12-21T00:00:00	71.51	72.45	71	72.17	1161000
1225	2018-12-24T00:00:00	71.72	72.3	71.27	72.22	265000
1226	2018-12-26T00:00:00	72.24	72.8	71.75	72.48	722500
1227	2018-12-27T00:00:00	72.06	72.6	71.45	71.56	244000
1228	2018-12-28T00:00:00	71.25	71.5	69.25	69.77	1030500
1229	2018-12-31T00:00:00	69.25	70.95	68.75	69.05	808000
1230	2019-01-01T00:00:00	69.5	72.5	69.5	71.81	739000
1231	2019-01-02T00:00:00	72	73.6	71.45	72.6	951000
1232	2019-01-03T00:00:00	72.9	72.95	71.26	72.21	557500
1233	2019-01-04T00:00:00	72.1	72.5	71.15	72.02	372000
1234	2019-01-07T00:00:00	72.89	75	72.26	74.86	2722000
1235	2019-01-08T00:00:00	75.25	76.67	74.5	76.15	1472500
1236	2019-01-09T00:00:00	76	76.44	75.01	75.17	539500
1237	2019-01-10T00:00:00	75.3	75.5	74.52	74.98	577000
1238	2019-01-11T00:00:00	75.48	78	75	75.7	5471500
1239	2019-01-14T00:00:00	76.25	76.94	75	75.35	1578000
1240	2019-01-15T00:00:00	75.25	75.3	74.31	74.55	1013000
1241	2019-01-16T00:00:00	74.5	75	74.15	74.25	568500
1242	2019-01-17T00:00:00	74.01	74.85	73	74.6	1570000
1243	2019-01-18T00:00:00	74.12	75	74	74.87	582000
1244	2019-01-21T00:00:00	74.94	75.6	74.06	74.75	947000
1245	2019-01-22T00:00:00	74.98	75.8	74.94	75.11	1161500
1246	2019-01-23T00:00:00	75.05	75.39	73.81	74.2	1031000
1247	2019-01-24T00:00:00	74.05	74.05	72.1	73	5531000
1248	2019-01-25T00:00:00	73.51	74	72.5	73.69	1192000
1249	2019-01-28T00:00:00	73.7	74	73.25	73.49	814500
1250	2019-01-29T00:00:00	73.5	75.38	73.1	75.08	3834500
1251	2019-01-30T00:00:00	75.49	75.94	74.8	75.63	752000
1252	2019-01-31T00:00:00	75.85	76.45	74.8	75.92	973500
1253	2019-02-01T00:00:00	75.92	76.89	75.61	75.99	773500
1254	2019-02-04T00:00:00	75.71	76.9	75.71	76.25	1026000
1255	2019-02-06T00:00:00	76.45	78.75	76.31	77.64	4851500
1256	2019-02-07T00:00:00	77.7	78.7	77.45	78.24	2657500
1257	2019-02-08T00:00:00	78.48	78.81	76.03	76.27	9945000
1258	2019-02-11T00:00:00	76	76.4	75	75.18	4045500
1259	2019-02-12T00:00:00	75.18	76.49	75.18	76.14	999000
1260	2019-02-13T00:00:00	76.25	76.5	75.5	75.66	972500
1261	2019-02-14T00:00:00	75.8	76	75.05	75.3	418000
1262	2019-02-15T00:00:00	75.5	75.99	75.1	75.85	720500
1263	2019-02-18T00:00:00	75.99	75.99	74.8	75.51	1040500
1264	2019-02-19T00:00:00	75.49	75.9	73.99	74.07	1767500
1265	2019-02-20T00:00:00	74.25	75.85	73.76	75.49	1172000
1266	2019-02-21T00:00:00	75.11	75.68	74.85	75.01	912500
1267	2019-02-22T00:00:00	74.99	75.48	74.75	74.9	882000
1268	2019-02-25T00:00:00	74.9	75.24	74.5	74.57	430000
1269	2019-02-26T00:00:00	74.25	74.79	73.8	74	1120000
1270	2019-02-27T00:00:00	73.01	74.9	70.3	74.24	3033000
1271	2019-02-28T00:00:00	74	74.8	73.01	73.49	995500
1272	2019-03-01T00:00:00	73.65	74.74	73.65	74.3	1169000
1273	2019-03-04T00:00:00	74.49	75.9	74	75.42	1105500
1274	2019-03-05T00:00:00	75.7	75.95	75.25	75.52	756000
1275	2019-03-06T00:00:00	75.5	75.55	74.5	75.22	436500
1276	2019-03-07T00:00:00	75.22	75.25	74.61	74.76	224500
1277	2019-03-08T00:00:00	74.3	74.5	73.9	73.99	513500
1278	2019-03-11T00:00:00	74	74.1	73.4	73.5	610500
1279	2019-03-12T00:00:00	73.9	73.94	73.02	73.34	459000
1280	2019-03-13T00:00:00	73.45	73.89	73.35	73.54	2088500
1281	2019-03-14T00:00:00	73.79	74.2	73.5	74.05	885500
1282	2019-03-15T00:00:00	74	74.4	73.52	73.91	362000
1283	2019-03-18T00:00:00	74	76.75	73.99	75.67	2994500
1284	2019-03-19T00:00:00	73.99	73.99	72.55	72.6	800000
1285	2019-03-20T00:00:00	72.52	72.89	71.93	72.27	501500
1286	2019-03-21T00:00:00	72.9	72.9	70.85	71.73	562500
1287	2019-03-22T00:00:00	72	72.39	71.8	72.03	273000
1288	2019-03-25T00:00:00	72	72	70.26	70.45	298000
1289	2019-03-26T00:00:00	70.5	70.9	70	70.71	516500
1290	2019-03-27T00:00:00	70.7	72.5	70.27	72.14	496500
1291	2019-03-28T00:00:00	71.5	72	71.31	71.5	506000
1292	2019-03-29T00:00:00	71.5	71.98	70.91	71.55	444500
1293	2019-04-01T00:00:00	70.76	71.35	70.5	70.99	272000
1294	2019-04-02T00:00:00	70.2	71.51	70.2	71.03	452500
1295	2019-04-03T00:00:00	71.1	71.4	71	71.16	1961500
1296	2019-04-04T00:00:00	71.05	71.2	70.31	70.48	754500
1297	2019-04-05T00:00:00	70.27	71.35	70.25	71.08	1566500
1298	2019-04-08T00:00:00	70.75	70.75	69.51	70.09	476000
1299	2019-04-09T00:00:00	70.1	70.8	69.39	70.65	365000
1300	2019-04-10T00:00:00	70.9	71	70.4	70.59	291000
1301	2019-04-11T00:00:00	70.65	71	70.2	70.94	272000
1302	2019-04-12T00:00:00	71	71.75	70.98	71.38	334000
1303	2019-04-15T00:00:00	71.5	72	71.26	71.75	276000
1304	2019-04-16T00:00:00	71.9	72.49	71	71.07	309000
1305	2019-04-17T00:00:00	70.6	71.75	70.6	71.18	448000
1306	2019-04-18T00:00:00	71.21	71.6	69.9	70.62	824000
1307	2019-04-19T00:00:00	71	72.3	70.5	70.83	2019500
1308	2019-04-22T00:00:00	70.94	71.01	70	70.09	562500
1309	2019-04-23T00:00:00	70	70.08	68.75	69.96	811000
1310	2019-04-24T00:00:00	69.51	70.75	69.51	70	393500
1311	2019-04-25T00:00:00	70.25	70.99	70	70.73	839000
1312	2019-04-26T00:00:00	70.73	70.73	70	70.57	256500
1313	2019-04-29T00:00:00	70.03	70.75	69.8	69.99	920500
1314	2019-04-30T00:00:00	69.6	70.15	69.25	69.43	585000
1315	2019-05-02T00:00:00	69.6	69.69	68.8	69.02	530500
1316	2019-05-03T00:00:00	68.5	68.61	68.2	68.26	973500
1317	2019-05-06T00:00:00	68.05	69	67.76	68	1771000
1318	2019-05-07T00:00:00	68	68.6	68	68.1	2095500
1319	2019-05-08T00:00:00	68.33	68.33	65.6	66.12	1664000
1320	2019-05-09T00:00:00	65.02	66.99	64	64.74	3422000
1321	2019-05-10T00:00:00	65	65.7	64.61	65.23	385000
1322	2019-05-13T00:00:00	65.5	66	63	64.46	1038000
1323	2019-05-14T00:00:00	64.46	65.1	64.01	65	975500
1324	2019-05-15T00:00:00	65.99	68.2	65.2	67.32	1680500
1325	2019-05-16T00:00:00	67.25	67.5	65.6	65.89	387000
1326	2019-05-17T00:00:00	65.89	65.89	63	63.69	809500
1327	2019-05-20T00:00:00	62.65	64.5	61.61	63.53	1098000
1328	2019-05-21T00:00:00	63.5	64.5	62.75	64.05	1663000
1329	2019-05-22T00:00:00	64.75	67.25	64.75	67.25	744000
1330	2019-05-23T00:00:00	69.89	69.99	68.3	69.73	1382000
1331	2019-05-24T00:00:00	69.85	70.5	69	69.93	1192500
1332	2019-05-27T00:00:00	69.86	70.1	68.81	69.41	654500
1333	2019-05-28T00:00:00	69.44	69.44	66.3	66.76	1050000
1334	2019-05-29T00:00:00	67.99	69.8	67.99	69.39	932000
1335	2019-05-30T00:00:00	69.9	70.36	68.65	68.95	1561000
1336	2019-06-03T00:00:00	68.51	68.51	66.03	66.43	1304000
1337	2019-06-10T00:00:00	66.44	66.44	63.81	64	927000
1338	2019-06-11T00:00:00	64.05	65.89	63.75	64.33	1546500
1339	2019-06-12T00:00:00	63.05	66	63.05	65.57	1214000
1340	2019-06-13T00:00:00	65.49	68.6	65.49	68.47	866000
1341	2019-06-14T00:00:00	68.02	68.6	67.1	67.36	581000
1342	2019-06-17T00:00:00	67.01	67.15	66.1	66.28	151500
1343	2019-06-18T00:00:00	66.3	66.57	64.23	64.61	1280500
1344	2019-06-19T00:00:00	64.16	65	64.12	64.34	559500
1345	2019-06-20T00:00:00	64.69	66.48	64.35	65.98	569000
1346	2019-06-21T00:00:00	66.05	67.7	65.15	67.2	735000
1347	2019-06-24T00:00:00	67	67	64.2	64.66	656500
1348	2019-06-25T00:00:00	65.8	66.6	65.25	65.46	1236500
1349	2019-06-26T00:00:00	65.98	66	63.85	65.76	768500
1350	2019-06-27T00:00:00	65.3	66	64.25	64.46	900000
1351	2019-06-28T00:00:00	64	64.5	63.55	63.97	1067500
1352	2019-07-01T00:00:00	64.45	65.7	64.45	65.01	586500
1353	2019-07-02T00:00:00	65.5	66.29	64.5	65.92	951500
1354	2019-07-03T00:00:00	66.4	68.49	66.4	67.54	1167000
1355	2019-07-04T00:00:00	67.95	68.1	66	66.21	453000
1356	2019-07-05T00:00:00	65.23	66.75	65.22	66.36	379000
1357	2019-07-08T00:00:00	66.49	67.4	65.5	66.3	470500
1358	2019-07-09T00:00:00	66.85	67	65.9	66.43	425500
1359	2019-07-10T00:00:00	66.75	66.9	65.49	65.61	596000
1360	2019-07-11T00:00:00	65.5	66.5	65.03	65.78	685500
1361	2019-07-12T00:00:00	66.21	67.89	66.21	66.78	982000
1362	2019-07-15T00:00:00	66.8	67.83	65.05	65.32	617000
1363	2019-07-16T00:00:00	65.1	65.8	64.4	65.07	1229000
1364	2019-07-17T00:00:00	65.5	65.55	64.25	64.62	484500
1365	2019-07-18T00:00:00	64.45	65.2	63.8	64	778000
1366	2019-07-19T00:00:00	64.24	64.29	63.4	64.05	492000
1367	2019-07-22T00:00:00	64.74	64.99	63.85	63.96	275500
1368	2019-07-23T00:00:00	64.35	65.15	64.2	65.03	1043500
1369	2019-07-24T00:00:00	65	65.4	64.52	64.87	1302500
1370	2019-07-25T00:00:00	64.64	65.45	64.25	65.18	256000
1371	2019-07-26T00:00:00	65.3	65.3	64.35	64.5	250000
1372	2019-07-29T00:00:00	64.1	64.5	63.75	64.02	374500
1373	2019-07-30T00:00:00	64	64.54	63.82	64.18	138000
1374	2019-07-31T00:00:00	64.05	64.85	63.54	64.36	789000
1375	2019-08-01T00:00:00	64.36	65.5	64	64.76	459000
1376	2019-08-02T00:00:00	64.52	65.2	64.5	65.04	522500
1377	2019-08-05T00:00:00	64.5	64.9	64.01	64.22	252500
1378	2019-08-06T00:00:00	64.02	64.8	63.75	64	967000
1379	2019-08-07T00:00:00	64	64	61.85	61.99	643000
1380	2019-08-08T00:00:00	61.5	64.7	60.5	63.87	2518000
1381	2019-08-09T00:00:00	64.01	64.9	62.55	62.91	1032000
1382	2019-08-16T00:00:00	62.55	63.24	60.5	60.88	2260500
1383	2019-08-19T00:00:00	61.5	62.7	60.35	62.36	1717500
1384	2019-08-20T00:00:00	62.99	65.23	61.5	64.65	2740500
1385	2019-08-21T00:00:00	64.9	66.9	63.91	66.55	1487000
1386	2019-08-22T00:00:00	66.55	67.5	66.55	67.14	2209000
1387	2019-08-23T00:00:00	67.25	67.25	65.71	66.29	971500
1388	2019-08-26T00:00:00	66.35	66.35	64.1	64.43	995000
1389	2019-08-27T00:00:00	64.03	65.25	63.5	64.59	1262000
1390	2019-08-28T00:00:00	64.4	65.5	64	65	2070500
1391	2019-08-29T00:00:00	65.3	68.1	64.75	66.04	2420500
1392	2019-08-30T00:00:00	66.4	67.24	65.5	65.85	795500
1393	2019-09-02T00:00:00	66.8	67	65.9	66.06	444500
1394	2019-09-03T00:00:00	66	66.72	65.6	65.72	407500
1395	2019-09-04T00:00:00	66	67.5	65.02	66.78	1564000
1396	2019-09-05T00:00:00	66.22	69.22	65.7	66.81	2930000
1397	2019-09-06T00:00:00	67	68.15	66.74	67.68	1339500
1398	2019-09-11T00:00:00	68.15	70.25	68	69.36	5253500
1399	2019-09-12T00:00:00	69.85	71.91	69.85	70.83	3932000
1400	2019-09-13T00:00:00	71	72.45	70.01	71.97	2981000
1401	2019-09-16T00:00:00	67.5	67.75	66	67.02	1208000
1402	2019-09-17T00:00:00	66.9	68.5	66.05	67.82	1738500
1403	2019-09-18T00:00:00	67.25	67.4	66.99	67.31	424000
1404	2019-09-19T00:00:00	67.35	69.25	67	68.93	1780500
1405	2019-09-20T00:00:00	68.25	69.5	68.25	69.02	1103000
1406	2019-09-23T00:00:00	69.89	69.89	67.99	68.09	1221000
1407	2019-09-24T00:00:00	68.01	68.5	67.5	68.31	501000
1408	2019-09-25T00:00:00	68.5	68.5	67.57	67.69	422000
1409	2019-09-26T00:00:00	67.89	67.89	66.9	67.21	630000
1410	2019-09-27T00:00:00	66.92	67.94	66.92	67.78	582500
1411	2019-09-30T00:00:00	67.98	68.99	67.59	68.23	1071500
1412	2019-10-01T00:00:00	68.23	69	68	68.62	1178500
1413	2019-10-02T00:00:00	68.3	68.5	67	67.89	2530500
1414	2019-10-03T00:00:00	67.89	68.3	67.25	68.02	1845000
1415	2019-10-04T00:00:00	67.52	69.3	67.52	68.95	1437000
1416	2019-10-07T00:00:00	68.66	69.75	68.5	68.66	1637500
1417	2019-10-08T00:00:00	69	69.48	68.5	69	1204000
1418	2019-10-09T00:00:00	68.8	69.5	68.6	69.22	965500
1419	2019-10-10T00:00:00	69	69.95	68.5	68.71	2038500
1420	2019-10-11T00:00:00	68.9	69.9	68.85	69.45	1259000
1421	2019-10-14T00:00:00	69.4	69.66	68.55	69.2	744000
1422	2019-10-15T00:00:00	69.2	69.8	68.65	68.76	1323000
1423	2019-10-16T00:00:00	68.6	69.2	68.6	68.85	967500
1424	2019-10-17T00:00:00	69	69.49	68.81	69.07	1148500
1425	2019-10-18T00:00:00	69.64	72.52	69.25	72.14	7922000
1426	2019-10-21T00:00:00	73	73.34	70.81	71.1	5982500
1427	2019-10-22T00:00:00	71	71.49	70.7	71.29	2716000
1428	2019-10-23T00:00:00	71.16	72	71.1	71.21	1398000
1429	2019-10-24T00:00:00	71.3	71.75	71.3	71.72	2249500
1430	2019-10-25T00:00:00	71.99	71.99	71.25	71.38	1849500
1431	2019-10-28T00:00:00	71.5	71.8	70.9	71.24	1702500
1432	2019-10-29T00:00:00	71.39	71.6	70.56	70.91	2593000
1433	2019-10-30T00:00:00	71	71	70.25	70.65	2338500
1434	2019-10-31T00:00:00	70.5	71.5	70.5	71.3	1862000
1435	2019-11-01T00:00:00	71.59	71.9	71	71.58	3508500
1436	2019-11-04T00:00:00	71.8	74.48	71.7	73.79	5190000
1437	2019-11-05T00:00:00	74.2	74.49	73.25	73.93	2841500
1438	2019-11-06T00:00:00	74.94	76.84	74.35	75.15	8215500
1439	2019-11-07T00:00:00	75.63	76.9	75	76.53	3769500
1440	2019-11-08T00:00:00	76.6	77.88	76.5	77.12	3813500
1441	2019-11-11T00:00:00	78.49	78.89	77.53	78.57	3613000
1442	2019-11-12T00:00:00	78.49	79	76.52	76.68	4846000
1443	2019-11-13T00:00:00	76.4	77.35	76	76.79	3287500
1444	2019-11-14T00:00:00	76.99	77.65	76.3	77.17	3770500
1445	2019-11-15T00:00:00	72	72.45	70.25	70.47	4534500
1446	2019-11-18T00:00:00	70.5	70.93	69	69.9	5656000
1447	2019-11-19T00:00:00	69.9	70.6	69.1	70.12	3345000
1448	2019-11-20T00:00:00	70.15	70.75	69.39	69.97	3658500
1449	2019-11-21T00:00:00	70	70.18	68.57	68.76	1672000
1450	2019-11-22T00:00:00	68.7	70.99	68.6	70.49	1941500
1451	2019-11-25T00:00:00	70.64	71.38	69.99	70.47	1738000
1452	2019-11-26T00:00:00	70.65	70.99	69.02	69.59	2844500
1453	2019-11-27T00:00:00	69.9	70.4	69.11	69.32	807500
1454	2019-11-28T00:00:00	69.6	69.8	68.5	69.4	3766500
1455	2019-11-29T00:00:00	69.54	69.97	68.6	68.98	2257000
1456	2019-12-02T00:00:00	68.98	69.45	68.5	68.81	3221000
1457	2019-12-03T00:00:00	69.15	70.15	68.85	69.54	6415000
1458	2019-12-04T00:00:00	69.7	70.84	69.42	70.58	3694500
1459	2019-12-05T00:00:00	70.65	72.49	70.25	71.99	5324000
1460	2019-12-06T00:00:00	72.29	74.14	72.25	73.73	3193500
1461	2019-12-09T00:00:00	73.9	75.2	73.6	74.25	2696000
1462	2019-12-10T00:00:00	74.5	74.65	73.6	74.36	1424000
1463	2019-12-11T00:00:00	74.2	75.1	74.2	74.78	1569500
1464	2019-12-12T00:00:00	74.75	75	73.4	74.25	1051000
1465	2019-12-13T00:00:00	74	74.8	73.3	74.47	1572500
1466	2019-12-16T00:00:00	74.47	74.47	73.51	74.08	1381000
1467	2019-12-17T00:00:00	74.08	74.35	71.25	73.77	2816500
1468	2019-12-18T00:00:00	73	74.15	72.25	73.98	2122500
1469	2019-12-19T00:00:00	73.6	74.18	72.67	73.03	1831000
1470	2019-12-20T00:00:00	72.76	73.45	71.65	72.86	1712000
1471	2019-12-23T00:00:00	72.2	72.65	72.02	72.35	571500
1472	2019-12-24T00:00:00	72.01	73.4	71.96	72.97	648000
1473	2019-12-26T00:00:00	73	73	71.88	72.91	1154000
1474	2019-12-27T00:00:00	72.64	74	71.5	72.32	1845000
1475	2019-12-30T00:00:00	72.15	73.5	72.15	73.07	2165000
1476	2019-12-31T00:00:00	73.06	74.5	72.62	73.43	3291000
1477	2020-01-01T00:00:00	73.44	74.4	73.29	73.86	1039500
1478	2020-01-02T00:00:00	74.15	74.57	73.6	74.01	3035000
1479	2020-01-03T00:00:00	74.2	74.29	73.19	73.57	2232000
1480	2020-01-06T00:00:00	72.98	73.4	71	72.64	1577500
1481	2020-01-07T00:00:00	72.84	74.19	72	73.57	2328500
1482	2020-01-08T00:00:00	73.26	73.7	72.41	72.84	848500
1483	2020-01-09T00:00:00	73.5	74.99	73.49	74.83	2745500
1484	2020-01-10T00:00:00	74.85	75.1	74.49	74.94	1398000
1485	2020-01-13T00:00:00	75	75.39	74.01	75.05	2324000
1486	2020-01-14T00:00:00	75.01	76	75	75.56	1521000
1487	2020-01-15T00:00:00	75.5	75.75	74.86	75.07	594500
1488	2020-01-16T00:00:00	75.2	75.3	74.61	75.16	588500
1489	2020-01-17T00:00:00	75	75.59	74.75	75.3	1323000
1490	2020-01-20T00:00:00	75.1	75.15	71.16	71.17	15269000
1491	2020-01-21T00:00:00	69	70.14	68.2	68.49	6675000
1492	2020-01-22T00:00:00	69	69.1	67.5	68.63	5249500
1493	2020-01-23T00:00:00	68.99	69.73	68.85	69.34	2753000
1494	2020-01-24T00:00:00	69.49	69.8	69	69.28	3214000
1495	2020-01-27T00:00:00	69.31	69.7	68.89	68.94	1108000
1496	2020-01-28T00:00:00	68.98	69	67.5	68.46	2601000
1497	2020-01-29T00:00:00	68.15	68.15	67.45	67.89	2234500
1498	2020-01-30T00:00:00	67.56	68	66.5	67.59	3219000
1499	2020-01-31T00:00:00	67.7	68	67.01	67.67	7031500
1500	2020-02-03T00:00:00	66.8	67.25	64.8	65.67	3316000
1501	2020-02-04T00:00:00	66.49	67	66	66.08	1779500
1502	2020-02-06T00:00:00	66.35	66.9	66.01	66.59	1168000
1503	2020-02-07T00:00:00	66.61	67.75	65.5	65.98	2123000
1504	2020-02-10T00:00:00	66.01	66.95	64.52	65.07	2145500
1505	2020-02-11T00:00:00	65.49	65.6	64.01	65.23	1458500
1506	2020-02-12T00:00:00	65.3	67.47	64.9	66.65	2940500
1507	2020-02-13T00:00:00	66.7	67.2	65.9	66.63	1915500
1508	2020-02-14T00:00:00	66.5	66.95	65.7	66.42	1176500
1509	2020-02-17T00:00:00	66.75	66.75	65.53	65.77	1918500
1510	2020-02-18T00:00:00	65.97	66.5	65.77	66.2	701500
1511	2020-02-19T00:00:00	66.49	67.74	66.32	67.24	2481000
1512	2020-02-20T00:00:00	67.03	67.7	65.02	66.36	2130000
1513	2020-02-21T00:00:00	66.3	66.4	64.75	65.51	1207500
1514	2020-02-24T00:00:00	65.25	66.45	64.35	64.44	1109500
1515	2020-02-25T00:00:00	64	65.98	63.8	65.36	1894500
1516	2020-02-26T00:00:00	65.4	65.45	64.25	64.53	1968500
1517	2020-02-27T00:00:00	64.15	64.24	62.5	63.94	2204500
1518	2020-02-28T00:00:00	64.97	64.97	63.05	63.26	2497000
1519	2020-03-02T00:00:00	63.1	65.99	63.1	65.59	1759000
1520	2020-03-03T00:00:00	65.99	66.11	63.9	64.33	1609500
1521	2020-03-04T00:00:00	64.25	64.25	62.9	63.21	2397000
1522	2020-03-05T00:00:00	63.49	64.45	63.2	63.31	2476000
1523	2020-03-06T00:00:00	63.15	63.48	61.6	61.83	2202000
1524	2020-03-09T00:00:00	60.05	61.9	57.51	60.21	4198000
1525	2020-03-10T00:00:00	60.5	62.48	60.5	62.02	1560000
1526	2020-03-11T00:00:00	62.25	63.7	61.6	61.8	1077000
1527	2020-03-12T00:00:00	61.01	61.99	58.05	59.01	3683500
1528	2020-03-13T00:00:00	58	59.9	55.25	59.52	2020500
1529	2020-03-16T00:00:00	58.51	58.75	56.01	57.36	2281000
1530	2020-03-17T00:00:00	57.55	58.75	57	57.69	1588500
1531	2020-03-18T00:00:00	57	57	53.37	53.38	4127500
1532	2020-03-19T00:00:00	50.01	57.3	49.7	56.8	7297000
1533	2020-03-20T00:00:00	56.5	57.9	55	56.31	4873000
1534	2020-03-24T00:00:00	52.09	52.95	52.09	52.09	1120271
1535	2020-03-25T00:00:00	53	53.5	48.99	50.72	3015163
1536	2020-03-26T00:00:00	52	53.9	51	52.06	4310483
1537	2020-03-27T00:00:00	51.6	55.96	51.6	55.42	1738139
1538	2020-03-30T00:00:00	55.8	56.59	53.55	55.27	2267381
1539	2020-03-31T00:00:00	55.05	58.5	54.49	57.66	3364232
1540	2020-04-01T00:00:00	57.51	57.56	56.15	56.75	1423734
1541	2020-04-02T00:00:00	56.74	57.5	55.99	57.15	2330403
1542	2020-04-03T00:00:00	57.75	58.55	57	57.39	4631321
1543	2020-04-06T00:00:00	57.7	57.7	54	54.8	2289883
1544	2020-04-07T00:00:00	54.53	55.74	54.35	55.42	1489835
1545	2020-04-08T00:00:00	55.5	55.5	54.5	54.91	631108
1546	2020-04-09T00:00:00	55.25	56.5	55.25	55.8	1246649
1547	2020-04-10T00:00:00	56.3	56.5	55.5	55.93	806533
1548	2020-04-13T00:00:00	55.8	55.8	54.5	54.63	750103
1549	2020-04-14T00:00:00	54.3	54.94	53.95	54.29	1725091
1550	2020-04-15T00:00:00	54.75	55.5	54.3	54.72	2638707
1551	2020-04-16T00:00:00	54.82	55.2	53.7	53.79	1895551
1552	2020-04-17T00:00:00	57.8	57.82	56.01	57.82	7005790
1553	2020-04-20T00:00:00	60	62.15	56.11	56.88	13099310
1554	2020-04-21T00:00:00	55.4	60.3	55	58.68	8577016
1555	2020-04-22T00:00:00	58.3	59.68	57.65	59.35	2268739
1556	2020-04-23T00:00:00	59.5	61.5	59.5	60.81	4447189
1557	2020-04-24T00:00:00	61.01	61.24	59.25	59.58	2012474
1558	2020-04-27T00:00:00	59.75	59.9	58.8	59.5	530668
1559	2020-04-28T00:00:00	59.5	59.8	58.55	59.01	1263697
1560	2020-04-29T00:00:00	58.81	61.59	58.81	61.06	6254311
1561	2020-04-30T00:00:00	61.2	62	61.2	61.66	8576028
1562	2020-05-04T00:00:00	61.9	63	61.2	62.7	3538396
1563	2020-05-05T00:00:00	63	63.2	61.15	61.91	2601579
1564	2020-05-06T00:00:00	62.4	62.4	61.25	61.54	2361964
1565	2020-05-07T00:00:00	61.5	61.9	60.5	60.93	1799660
1566	2020-05-08T00:00:00	60.67	61.02	60.05	60.63	495966
1567	2020-05-11T00:00:00	61	61.2	60.2	60.44	779959
1568	2020-05-12T00:00:00	60.75	62.1	60.5	61.85	1414541
1569	2020-05-13T00:00:00	61.85	62.5	61.26	62.24	4813489
1570	2020-05-14T00:00:00	64	64.75	62.5	62.98	5415625
1571	2020-05-15T00:00:00	62.75	63.9	62.5	63.33	2019425
1572	2020-05-18T00:00:00	64	64	62.7	62.86	1995058
1573	2020-05-19T00:00:00	62.86	63.3	62.5	62.56	2191732
1574	2020-05-20T00:00:00	62.96	62.96	61.5	62.12	1786500
1575	2020-05-21T00:00:00	62.12	62.12	61.2	61.31	1202515
1576	2020-05-28T00:00:00	61.45	61.45	59.5	60.1	3410276
1577	2020-05-29T00:00:00	60.48	60.5	59.51	59.78	2340281
1578	2020-06-01T00:00:00	60.5	61.26	59.85	60.81	1435488
1579	2020-06-02T00:00:00	60.66	61	60.4	60.78	2192988
1580	2020-06-03T00:00:00	60.53	60.95	60.1	60.35	710159
1581	2020-06-04T00:00:00	60.25	60.75	59.85	59.98	1198741
1582	2020-06-05T00:00:00	60	60.53	59.87	60.19	1172444
1583	2020-06-08T00:00:00	60.4	61	60.2	60.9	796785
1584	2020-06-09T00:00:00	60.75	60.75	60	60.46	1031946
1585	2020-06-10T00:00:00	60.5	60.73	60.2	60.31	1167539
1586	2020-06-11T00:00:00	60.5	61.6	60.03	61.08	2405120
1587	2020-06-12T00:00:00	60.72	60.9	60.06	60.57	697762
1588	2020-06-15T00:00:00	60.02	60.69	58.5	58.65	2542829
1589	2020-06-16T00:00:00	58.5	59.6	58.5	58.82	2153202
1590	2020-06-17T00:00:00	59.05	59.75	58.7	58.97	1522769
1591	2020-06-18T00:00:00	59	59.05	57.6	57.79	1879387
1592	2020-06-19T00:00:00	57.85	58.25	56.1	56.7	1837138
1593	2020-06-22T00:00:00	56.9	58.5	56.1	58.4	3907081
1594	2020-06-23T00:00:00	58.55	59.3	57.75	58.29	2250648
1595	2020-06-24T00:00:00	58.45	59.48	58	59.06	2385327
1596	2020-06-25T00:00:00	59.06	60.11	58.52	59.67	1056682
1597	2020-06-26T00:00:00	60.5	61.3	60.1	60.31	1951949
1598	2020-06-29T00:00:00	60.4	60.89	59.41	59.53	1135727
1599	2020-06-30T00:00:00	59.85	60.5	59	60.28	1239005
1600	2020-07-01T00:00:00	60.28	61.5	60.27	61.31	1290374
1601	2020-07-02T00:00:00	61.49	62.85	61.49	62.38	2004996
1602	2020-07-03T00:00:00	62.29	63.27	62	63.07	2061701
1603	2020-07-06T00:00:00	63	63.9	62.51	62.67	894670
1604	2020-07-07T00:00:00	62.8	63.2	62.01	62.17	1030139
1605	2020-07-08T00:00:00	62.05	62.75	62	62.09	1372395
1606	2020-07-09T00:00:00	62.3	63.4	62.02	63.06	1351308
1607	2020-07-10T00:00:00	62.8	64.95	62.8	63.59	2365528
1608	2020-07-13T00:00:00	63.89	63.89	63.1	63.54	1090654
1609	2020-07-14T00:00:00	63.69	64.5	63.15	63.71	1172381
1610	2020-07-15T00:00:00	63.71	64.5	63	63.35	949727
1611	2020-07-16T00:00:00	63.35	63.85	62.65	63.59	866460
1612	2020-07-17T00:00:00	63.8	64.17	62.9	63.14	2064583
1613	2020-07-20T00:00:00	63.48	64.4	63.48	64.04	1768955
1614	2020-07-21T00:00:00	64.48	64.9	63.88	64.26	2030647
1615	2020-07-22T00:00:00	64.39	64.75	63.5	64.01	1526697
1616	2020-07-23T00:00:00	64.24	65	63.8	63.99	1492806
1617	2020-07-24T00:00:00	64	64.5	63.6	64.02	1015531
1618	2020-07-27T00:00:00	64.2	65.4	64.2	64.52	2408420
1619	2020-07-28T00:00:00	64.72	65	64.02	64.57	2550257
1620	2020-07-29T00:00:00	65	65.74	64.75	65.03	3106695
1621	2020-07-30T00:00:00	66.5	66.88	65.99	66.62	6169503
1622	2020-08-03T00:00:00	66.64	67.57	66.5	67.26	1989086
1623	2020-08-04T00:00:00	67.18	67.55	66.1	66.55	2334809
1624	2020-08-05T00:00:00	66.5	67.15	66.3	66.89	2181916
1625	2020-08-06T00:00:00	66.65	68.2	66.65	68.03	1974792
1626	2020-08-07T00:00:00	68.3	68.4	67.4	67.76	2202091
1627	2020-08-10T00:00:00	67.98	68.5	67.4	68.32	1461146
1628	2020-08-11T00:00:00	68	68.69	67.86	68.45	2389901
1629	2020-08-12T00:00:00	68.49	69.24	67.38	67.79	5300454
1630	2020-08-13T00:00:00	68	68.3	65.75	65.89	6805085
1631	2020-08-17T00:00:00	65.3	65.5	61.35	62.18	13294469
1632	2020-08-18T00:00:00	62.51	63.24	61.44	61.68	7426321
1633	2020-08-19T00:00:00	61.8	62.9	61.49	62.7	4466919
1634	2020-08-20T00:00:00	62.4	62.76	62	62.35	2283929
1635	2020-08-21T00:00:00	62.15	62.47	61.5	61.77	2451058
1636	2020-08-24T00:00:00	61.81	62	61.25	61.39	4104860
1637	2020-08-25T00:00:00	61.51	61.85	61.26	61.34	3855697
1638	2020-08-26T00:00:00	61.51	62.45	61.35	62.17	4047235
1639	2020-08-27T00:00:00	62.5	62.89	62.22	62.36	2685139
1640	2020-08-28T00:00:00	62.25	63	62.02	62.77	1067241
1641	2020-08-31T00:00:00	62.98	63.74	62.98	63.17	2099792
1642	2020-09-01T00:00:00	63.59	64	63.4	63.97	2526792
1643	2020-09-02T00:00:00	63.99	66	63.98	65.87	4230322
1644	2020-09-03T00:00:00	66	67.05	65.76	66.58	4578098
1645	2020-09-04T00:00:00	66.49	66.7	65.9	66.2	2821041
1646	2020-09-07T00:00:00	66.5	66.9	65.95	66.19	6610226
1647	2020-09-08T00:00:00	62.9	63.39	61.81	61.99	4241244
1648	2020-09-09T00:00:00	61.51	61.95	61.1	61.46	1523966
1649	2020-09-10T00:00:00	61.69	64.99	61.1	63.01	10655003
1650	2020-09-11T00:00:00	63.69	63.69	61.75	62.08	3050523
1651	2020-09-14T00:00:00	62.5	63	61.75	61.88	2631068
1652	2020-09-15T00:00:00	62.2	62.38	61.2	61.3	1753443
1653	2020-09-16T00:00:00	61.69	61.75	60.85	61.01	2176161
1654	2020-09-17T00:00:00	61.22	61.75	60.79	60.86	1605529
1655	2020-09-18T00:00:00	60.9	60.98	60.56	60.85	1028737
1656	2020-09-21T00:00:00	60.69	60.9	60.25	60.28	801627
1657	2020-09-22T00:00:00	60.29	60.3	59.5	59.75	1208242
1658	2020-09-23T00:00:00	59.99	60.6	59.5	60.18	1914988
1659	2020-09-24T00:00:00	59.96	62.1	60.01	61.93	2855240
1660	2020-09-25T00:00:00	62	62.1	61.45	61.67	914034
1661	2020-09-28T00:00:00	61.45	61.75	61.1	61.32	3633973
1662	2020-09-29T00:00:00	61.16	62	60.91	61.49	1161109
1663	2020-09-30T00:00:00	61.36	61.8	60.5	60.82	2680190
1664	2020-10-01T00:00:00	60.9	61.15	60.25	60.74	1333609
1665	2020-10-02T00:00:00	60.85	60.95	59.86	60	1073443
1666	2020-10-05T00:00:00	60	60.5	58.5	58.9	1541305
1667	2020-10-06T00:00:00	58.95	59.59	58.5	58.94	2177728
1668	2020-10-07T00:00:00	59.1	59.65	58.5	59.42	1968100
1669	2020-10-08T00:00:00	59.9	61.05	59.6	60.89	2177069
1670	2020-10-09T00:00:00	60.89	61.4	60.5	61.27	1087656
1671	2020-10-12T00:00:00	61.35	62.6	61	61.23	2193889
1672	2020-10-13T00:00:00	61.35	61.84	60.4	61.26	1175226
1673	2020-10-14T00:00:00	61.25	61.84	61.13	61.76	741933
1674	2020-10-15T00:00:00	62	62.38	61.01	61.33	1225879
1675	2020-10-16T00:00:00	61.35	61.75	60.9	61.52	451180
1676	2020-10-19T00:00:00	61.5	63.45	61.45	63.2	2813406
1677	2020-10-20T00:00:00	63.4	63.75	62.9	63.55	1833898
1678	2020-10-21T00:00:00	64.08	67.25	63.7	66.68	18507868
1679	2020-10-22T00:00:00	66.94	67	65.8	65.99	3787544
1680	2020-10-23T00:00:00	65.99	66.65	65.85	66.04	2077841
1681	2020-10-26T00:00:00	66.64	66.88	65.5	65.86	3297596
1682	2020-10-27T00:00:00	65.9	65.9	64.5	64.56	5963678
1683	2020-10-28T00:00:00	64.6	65.19	64.6	64.82	1257557
1684	2020-10-29T00:00:00	64.61	65	63.75	64.38	4301468
1685	2020-11-02T00:00:00	64.59	65.25	63.7	64.6	2491465
1686	2020-11-03T00:00:00	65	65.75	65	65.49	1866071
1687	2020-11-04T00:00:00	65.9	66.08	65	65.18	1272054
1688	2020-11-05T00:00:00	65.25	65.95	65.25	65.84	1174609
1689	2020-11-06T00:00:00	65.56	65.9	65.5	65.62	976304
1690	2020-11-09T00:00:00	65.94	66.2	65.8	66.01	1197829
1691	2020-11-10T00:00:00	66.61	67.35	66.03	66.76	3183053
1692	2020-11-11T00:00:00	67	67.25	66.69	67.14	1334509
1693	2020-11-12T00:00:00	67.3	67.48	66.82	66.95	2065404
1694	2020-11-13T00:00:00	66.94	67.39	66.55	66.9	1441026
1695	2020-11-16T00:00:00	67	67.28	66.8	67.14	1468723
1696	2020-11-17T00:00:00	67.3	67.34	66.89	66.96	2072306
1697	2020-11-18T00:00:00	67	67.15	66.89	66.98	2182283
1698	2020-11-19T00:00:00	66.75	67.02	66.7	66.92	2261004
1699	2020-11-20T00:00:00	66.95	67.1	66.8	66.97	3752441
1700	2020-11-23T00:00:00	67.03	67.03	66.11	66.33	3667490
1701	2020-11-24T00:00:00	61.33	61.97	60.9	61.85	2111372
1702	2020-11-25T00:00:00	61.6	62.1	61.05	61.23	1229779
1703	2020-11-26T00:00:00	61.45	61.85	60.88	61.16	1297586
1704	2020-11-27T00:00:00	61.21	61.5	60.75	60.82	1715883
1705	2020-11-30T00:00:00	60.9	61	60.5	60.59	1232495
1706	2020-12-01T00:00:00	60.4	61.6	60.4	61.14	1747969
1707	2020-12-02T00:00:00	61.2	61.85	61.01	61.47	2105737
1708	2020-12-03T00:00:00	61.49	62	61.3	61.5	2181381
1709	2020-12-04T00:00:00	61.46	62	61	61.05	2788302
1710	2020-12-07T00:00:00	61.3	61.3	60.4	60.49	2092453
1711	2020-12-08T00:00:00	60.55	61.25	60.25	61.07	2313962
1712	2020-12-09T00:00:00	61.4	61.7	60.95	61.58	1316049
1713	2020-12-10T00:00:00	61.5	61.99	60.51	61.65	2068435
1714	2020-12-11T00:00:00	61.55	61.79	61.25	61.46	939744
1715	2020-12-14T00:00:00	61.85	62.9	61.75	62.82	2438400
1716	2020-12-15T00:00:00	62.97	63.19	62.3	62.5	1219136
1717	2020-12-16T00:00:00	62.49	63	62.15	62.65	891502
1718	2020-12-17T00:00:00	63.05	64.2	62.9	63.99	3683272
1719	2020-12-18T00:00:00	63.99	64.4	63.5	63.6	1487156
1720	2020-12-21T00:00:00	63.47	63.99	62.8	63.01	1657875
1721	2020-12-22T00:00:00	63	63.15	62.72	62.91	834358
1722	2020-12-23T00:00:00	62.82	63.49	62.8	62.95	740520
1723	2020-12-24T00:00:00	63	63.35	62.75	62.8	1032872
1724	2020-12-28T00:00:00	62.9	63.25	62.88	63	920104
1725	2020-12-29T00:00:00	63.2	63.25	62.5	62.65	956048
1726	2020-12-30T00:00:00	62.6	63.15	62.52	63.1	620036
1727	2020-12-31T00:00:00	62.92	63.5	62.92	63.23	1198133
1728	2021-01-01T00:00:00	63.3	64.49	63.25	63.86	1901581
1729	2021-01-04T00:00:00	64.14	64.15	63.61	63.82	1528012
1730	2021-01-05T00:00:00	63.65	64.23	63.51	63.66	1073541
1731	2021-01-06T00:00:00	63.95	64	63.51	63.67	2022882
1732	2021-01-07T00:00:00	63.85	66	63.75	65.74	3484005
1733	2021-01-08T00:00:00	66	67	65.62	66.6	2589567
1734	2021-01-11T00:00:00	67	67.7	66.5	66.69	2205283
1735	2021-01-12T00:00:00	66.98	66.98	66.51	66.84	666139
1736	2021-01-13T00:00:00	66.6	67.16	66.2	67.03	1194382
1737	2021-01-14T00:00:00	67	67	66.52	66.78	1026285
1738	2021-01-15T00:00:00	66.9	66.9	65.8	66.03	2171709
1739	2021-01-18T00:00:00	66.28	66.29	65.61	65.98	1910142
1740	2021-01-19T00:00:00	65.8	66.03	65.3	65.73	1736737
1741	2021-01-20T00:00:00	65.85	65.85	65	65.04	1712120
1742	2021-01-21T00:00:00	65.03	65.6	65	65.52	707951
1743	2021-01-22T00:00:00	65.5	65.6	64.95	65.08	1033119
1744	2021-01-25T00:00:00	65.4	65.55	65.01	65.05	858379
1745	2021-01-26T00:00:00	65.15	65.67	64.99	65.42	786602
1746	2021-01-27T00:00:00	65.7	65.75	65.14	65.25	778941
1747	2021-01-28T00:00:00	65.15	65.61	65	65.15	1471651
1748	2021-01-29T00:00:00	65.2	65.45	64.7	64.87	3402614
1749	2021-02-01T00:00:00	64.98	65.01	64.5	64.83	1351552
1750	2021-02-02T00:00:00	64.95	65.5	64.61	65.25	2842144
1751	2021-02-03T00:00:00	65.45	65.75	65.25	65.59	1637412
1752	2021-02-04T00:00:00	65.75	65.89	64.85	65.18	3205723
1753	2021-02-08T00:00:00	64.7	64.7	63.65	63.8	2829968
1754	2021-02-09T00:00:00	63.89	64.05	63.4	63.5	1432233
1755	2021-02-10T00:00:00	63.47	63.5	62.7	62.97	2442369
1756	2021-02-11T00:00:00	63.2	63.3	62.75	62.92	1434789
1757	2021-02-12T00:00:00	63.35	64	62.5	63.15	2036051
1758	2021-02-15T00:00:00	63.4	65.15	63.4	64.51	7302706
1759	2021-02-16T00:00:00	64.98	65.4	64.58	65.26	2292015
1760	2021-02-17T00:00:00	65.15	65.5	64.67	64.8	1682216
1761	2021-02-18T00:00:00	64.99	65.25	64.7	64.76	1822869
1762	2021-02-19T00:00:00	64.6	65.1	64.35	64.97	1441673
1763	2021-02-22T00:00:00	64.95	65.15	64.6	64.81	1546052
1764	2021-02-23T00:00:00	64.95	65.24	64.75	64.84	1889974
1765	2021-02-24T00:00:00	65	65.05	64.38	64.48	3042045
1766	2021-02-25T00:00:00	64.97	65.2	64.8	65.09	1137572
1767	2021-02-26T00:00:00	65.25	65.49	64.8	65.16	1620127
1768	2021-03-01T00:00:00	65.11	65.39	64.8	65.24	1232218
1769	2021-03-02T00:00:00	65.48	65.5	65.12	65.36	1124315
1770	2021-03-03T00:00:00	65.4	65.73	65.25	65.63	916403
1771	2021-03-04T00:00:00	64.97	65.98	64.52	65.25	1445260
1772	2021-03-05T00:00:00	65	65.89	65	65.78	719790
1773	2021-03-08T00:00:00	66	66.29	65.5	65.82	1307690
1774	2021-03-09T00:00:00	65.9	66.03	64.9	65.25	1599381
1775	2021-03-10T00:00:00	65.2	65.65	64.65	64.91	1778084
1776	2021-03-11T00:00:00	65	65.1	63.75	64.15	1708915
1777	2021-03-12T00:00:00	64.01	64.74	63.75	64.47	3280064
1778	2021-03-15T00:00:00	65.1	65.45	64.9	65.22	2104811
1779	2021-03-16T00:00:00	65.3	66.99	64.91	66.7	3427766
1780	2021-03-17T00:00:00	66.8	68.09	66.8	67.27	6919848
1781	2021-03-18T00:00:00	67.5	67.85	66.8	67.01	4567328
1782	2021-03-19T00:00:00	63	63.45	62.4	62.56	3481133
1783	2021-03-22T00:00:00	62.4	63.58	62	63.42	1287895
1784	2021-03-24T00:00:00	63.06	63.42	63	63.05	1354651
1785	2021-03-25T00:00:00	63.05	63.34	62.95	63.03	1241255
1786	2021-03-26T00:00:00	63.14	63.14	62.51	62.59	1637742
1787	2021-03-29T00:00:00	62.51	62.95	62.1	62.32	1645044
1788	2021-03-30T00:00:00	62.5	62.56	62.05	62.47	1112256
1789	2021-03-31T00:00:00	62.51	62.94	62.25	62.4	1569429
1790	2021-04-01T00:00:00	62.25	62.9	62	62.5	1007154
1791	2021-04-02T00:00:00	62.69	62.7	62.03	62.47	525749
1792	2021-04-05T00:00:00	62.9	62.9	61.99	62.22	1161236
1793	2021-04-06T00:00:00	62.2	62.45	62.01	62.31	789040
1794	2021-04-07T00:00:00	62.7	62.7	61.81	61.95	1497316
1795	2021-04-08T00:00:00	62.25	62.35	62.05	62.12	396985
1796	2021-04-09T00:00:00	62.33	62.33	62	62.2	1264107
1797	2021-04-12T00:00:00	62.1	63.25	62.1	63.06	989707
1798	2021-04-13T00:00:00	63.3	63.98	62.96	63.88	929804
1799	2021-04-14T00:00:00	63.9	64.1	63.7	63.82	1024675
1800	2021-04-15T00:00:00	63.62	63.98	63.3	63.37	781680
1801	2021-04-16T00:00:00	63.4	63.85	63.36	63.74	410088
1802	2021-04-19T00:00:00	63.5	65.97	63.03	65.25	5234303
1803	2021-04-20T00:00:00	66.35	66.5	65.72	65.9	4204380
1804	2021-04-21T00:00:00	66.3	67.1	65.9	66.81	3595793
1805	2021-04-22T00:00:00	66.61	67	66.45	66.54	1809764
1806	2021-04-23T00:00:00	66.27	66.8	65.9	65.97	1904774
1807	2021-04-26T00:00:00	65.85	67.44	65.26	67.04	2834452
1808	2021-04-27T00:00:00	67	67.85	67	67.52	2055814
1809	2021-04-28T00:00:00	67.52	67.89	67.11	67.58	1107144
1810	2021-04-29T00:00:00	67.5	67.75	67.16	67.47	772808
1811	2021-04-30T00:00:00	67.6	67.6	66.7	66.98	1391316
1812	2021-05-03T00:00:00	66.92	67.4	66.51	67.25	948363
1813	2021-05-04T00:00:00	67.05	68	67.05	67.92	1093585
1814	2021-05-05T00:00:00	67.81	68	67.5	67.69	1008412
1815	2021-05-06T00:00:00	67.75	68.2	67.6	67.96	1170073
1816	2021-05-17T00:00:00	68.19	68.45	67.96	68.22	1755908
1817	2021-05-18T00:00:00	68.2	68.25	67.78	68.12	2109234
1818	2021-05-19T00:00:00	68.01	68.01	67.82	67.97	979555
1819	2021-05-20T00:00:00	68	68.1	67.9	68	847988
1820	2021-05-21T00:00:00	68	68.42	67.9	68.19	912161
1821	2021-05-24T00:00:00	68.35	69.15	68.15	69	2619270
1822	2021-05-25T00:00:00	69.15	70.49	68.75	70.17	2623377
1823	2021-05-26T00:00:00	70.51	71	70.4	70.81	1457131
1824	2021-05-27T00:00:00	70.55	71.09	70	70.63	2058132
1825	2021-05-28T00:00:00	70.4	70.96	70.2	70.78	1514116
1826	2021-05-31T00:00:00	70.92	71.45	70.87	71.22	1784018
1827	2021-06-01T00:00:00	71.2	71.88	71	71.66	1375372
1828	2021-06-02T00:00:00	71.85	72.05	71.4	71.54	2983928
1829	2021-06-03T00:00:00	71.6	72	71.54	71.72	1660181
1830	2021-06-04T00:00:00	71.9	72.06	71.5	71.99	2070889
1831	2021-06-07T00:00:00	72	72.9	72	72.42	5714694
1832	2021-06-08T00:00:00	68.9	69.1	68.42	68.83	3100885
1833	2021-06-09T00:00:00	68.83	69.5	68.5	69.37	1983836
1834	2021-06-10T00:00:00	69.17	71	69.17	70.81	4366614
1835	2021-06-11T00:00:00	71.5	72.38	70.75	72.03	1963851
1836	2021-06-14T00:00:00	73.4	73.4	71.48	71.87	1610508
1837	2021-06-15T00:00:00	71.71	72.01	70.6	70.84	1219485
1838	2021-06-16T00:00:00	71.24	71.24	70.6	70.81	482768
1839	2021-06-17T00:00:00	70.99	71	70.01	70.15	762923
1840	2021-06-18T00:00:00	70.15	70.15	69.06	69.6	1354990
1841	2021-06-21T00:00:00	70	70	69	69.47	878538
1842	2021-06-22T00:00:00	69.5	69.8	69.3	69.44	518260
1843	2021-06-23T00:00:00	69.69	70.8	69.4	70.4	777142
1844	2021-06-24T00:00:00	70.53	71.1	70.3	70.5	774876
1845	2021-06-25T00:00:00	70.64	70.9	70.3	70.42	670474
1846	2021-06-28T00:00:00	70.49	70.61	69.8	70.4	1336232
1847	2021-06-29T00:00:00	70.2	70.75	70.1	70.18	878033
1848	2021-06-30T00:00:00	69.76	70.75	69.76	70.27	522537
1849	2021-07-01T00:00:00	70.28	70.7	70.1	70.56	881252
1850	2021-07-02T00:00:00	70.67	71.05	70.21	70.86	541331
1851	2021-07-05T00:00:00	70.72	71.78	70.72	71.63	1139614
1852	2021-07-06T00:00:00	71.8	72.2	71.8	71.95	852647
1853	2021-07-07T00:00:00	71.95	72.23	71.75	72.02	841000
1854	2021-07-08T00:00:00	72.24	74	71.86	73.7	2311260
1855	2021-07-09T00:00:00	73.7	73.7	72.49	73.03	1013083
1856	2021-07-12T00:00:00	72.99	73.5	72.5	73.38	765406
1857	2021-07-13T00:00:00	73.55	73.99	73.15	73.58	632580
1858	2021-07-14T00:00:00	73.58	73.58	71.8	72.39	2219818
1859	2021-07-15T00:00:00	71.92	72.5	71.15	71.98	1155769
1860	2021-07-16T00:00:00	71.51	72.35	71.51	71.98	1831632
1861	2021-07-19T00:00:00	72	72.5	71.87	72.45	981330
1862	2021-07-23T00:00:00	72.26	72.72	72.25	72.37	682440
1863	2021-07-26T00:00:00	72.31	74.88	72.31	74.09	1627739
1864	2021-07-27T00:00:00	74.3	74.5	74	74.44	1329862
1865	2021-07-28T00:00:00	74.5	74.6	74.2	74.37	720852
1866	2021-07-29T00:00:00	74.38	75.5	73.55	75.23	3263690
1867	2021-07-30T00:00:00	75.9	76.6	75.5	76.08	2379019
1868	2021-08-02T00:00:00	75.62	77	75.62	76.87	1656856
1869	2021-08-03T00:00:00	77.02	77.49	76.98	77.27	1281807
1870	2021-08-04T00:00:00	77.27	77.99	77.27	77.88	2012404
1871	2021-08-05T00:00:00	77.55	78	77.4	77.54	1484103
1872	2021-08-06T00:00:00	77.8	77.8	77.2	77.38	733069
1873	2021-08-09T00:00:00	77.3	77.5	77	77.1	415751
1874	2021-08-10T00:00:00	77.01	77.5	76.74	77.35	1051649
1875	2021-08-11T00:00:00	77.65	77.65	76.9	76.95	648002
1876	2021-08-12T00:00:00	76.76	77	75.9	76.01	814364
1877	2021-08-13T00:00:00	76	76.3	75.55	76.09	653107
1878	2021-08-16T00:00:00	76.3	77	76	76.94	704570
1879	2021-08-17T00:00:00	76.6	77.8	76.6	77.7	752728
1880	2021-08-20T00:00:00	78.3	78.5	77.2	77.45	867721
1881	2021-08-23T00:00:00	77.53	77.73	76.67	76.94	1256652
1882	2021-08-24T00:00:00	77.01	77.25	76.74	77.05	759162
1883	2021-08-25T00:00:00	77.25	77.49	76.76	77.34	587243
1884	2021-08-26T00:00:00	77.25	77.45	76.9	77.1	788492
1885	2021-08-27T00:00:00	77.35	77.4	76.95	77.15	1276463
1886	2021-08-30T00:00:00	77.15	77.32	76.9	77.13	771454
1887	2021-08-31T00:00:00	77	77.54	77	77.11	945688
1888	2021-09-01T00:00:00	77.11	77.4	77	77.1	1786675
1889	2021-09-02T00:00:00	77	77.3	76.9	76.99	1652812
1890	2021-09-03T00:00:00	76.67	77.25	76.67	77.14	527294
1891	2021-09-06T00:00:00	77.29	77.42	77.02	77.38	1155469
1892	2021-09-07T00:00:00	77.07	77.52	77.07	77.41	1170046
1893	2021-09-08T00:00:00	77.4	77.62	77.26	77.58	1970753
1894	2021-09-09T00:00:00	77.4	78	77.1	77.62	4082111
1895	2021-09-10T00:00:00	74.39	74.69	73.62	74.06	1464711
1896	2021-09-13T00:00:00	74.06	74.17	73.6	73.76	622037
1897	2021-09-14T00:00:00	73.76	74	72.5	73.83	1217521
1898	2021-09-15T00:00:00	73.85	73.85	73	73.19	1113913
1899	2021-09-16T00:00:00	73.2	73.5	72.55	72.84	1127669
1900	2021-09-17T00:00:00	73.25	73.39	72.76	72.94	637097
1901	2021-09-20T00:00:00	73.05	73.13	72.48	72.82	861447
1902	2021-09-21T00:00:00	73	73.1	72.6	72.78	469044
1903	2021-09-22T00:00:00	72.6	72.65	70.45	72.44	1647215
1904	2021-09-23T00:00:00	72.95	72.98	71.9	72.05	726598
1905	2021-09-24T00:00:00	72.25	72.4	71.02	71.82	901413
1906	2021-09-27T00:00:00	72.24	72.5	71.3	71.8	813469
1907	2021-09-28T00:00:00	72	72.7	71.85	72.16	1258534
1908	2021-09-29T00:00:00	72.16	72.35	70.8	70.95	1963382
1909	2021-09-30T00:00:00	70.95	71.2	69.55	70.28	1867783
1910	2021-10-01T00:00:00	70.55	70.55	69.9	70.09	1200212
1911	2021-10-04T00:00:00	70	70.45	69.85	70.31	2364570
1912	2021-10-05T00:00:00	70.79	70.85	70	70.45	2299832
1913	2021-10-06T00:00:00	70.79	71.5	70.4	70.62	1292642
1914	2021-10-07T00:00:00	70.65	71.35	70.65	70.86	877933
1915	2021-10-08T00:00:00	70.99	71.05	70.07	70.75	906298
1916	2021-10-11T00:00:00	71.15	71.21	70.5	70.68	5167631
1917	2021-10-12T00:00:00	70.98	70.98	69.6	69.82	4157597
1918	2021-10-13T00:00:00	70.39	70.39	68.1	68.99	6354779
1919	2021-10-14T00:00:00	69.1	70.7	68.77	70.03	5287537
1920	2021-10-15T00:00:00	70.55	71.88	70.03	71.54	1632106
1921	2021-10-18T00:00:00	71.46	73	70.9	72.94	1571718
1922	2021-10-20T00:00:00	73.15	74.25	73	74.06	1523900
1923	2021-10-21T00:00:00	74.25	75.2	74.25	74.74	2327546
1924	2021-10-22T00:00:00	74.55	74.9	72.95	73.84	2860178
1925	2021-10-25T00:00:00	70.78	70.78	69.85	70.13	1453131
1926	2021-10-26T00:00:00	70.6	71.05	70.02	70.86	791847
1927	2021-10-27T00:00:00	71.01	72.09	71.01	71.93	801305
1928	2021-10-28T00:00:00	72	72.25	70.85	71.01	785832
1929	2021-10-29T00:00:00	71.3	71.52	70.98	71.42	772837
1930	2021-11-01T00:00:00	71.99	72.49	71.16	72.23	856239
1931	2021-11-02T00:00:00	72.7	72.7	72.05	72.42	581323
1932	2021-11-03T00:00:00	72.65	73.39	72.11	72.92	1042536
1933	2021-11-04T00:00:00	72.75	73.99	72.75	73.85	1439006
1934	2021-11-05T00:00:00	74	74.85	73.7	74.59	2113766
1935	2021-11-08T00:00:00	74.3	76.55	74.1	75.76	2860216
1936	2021-11-09T00:00:00	75.59	75.9	74.95	75.43	1912962
1937	2021-11-10T00:00:00	75.43	76.99	74.95	76.51	1227136
1938	2021-11-11T00:00:00	76.7	79.11	76.56	77.29	3744687
1939	2021-11-12T00:00:00	77.6	77.6	75.11	75.78	1735663
1940	2021-11-15T00:00:00	75.7	77	75.3	76.61	974847
1941	2021-11-16T00:00:00	77	77.75	76.61	77.46	2049391
1942	2021-11-17T00:00:00	77.75	78.25	76	76.41	2411350
1943	2021-11-18T00:00:00	76.7	77	74.8	75.25	2075454
1944	2021-11-19T00:00:00	74.51	77	74.51	76.32	1827040
1945	2021-11-22T00:00:00	76.4	76.45	75.53	76.12	551729
1946	2021-11-23T00:00:00	76.35	76.5	75.25	75.5	1194975
1947	2021-11-24T00:00:00	75.1	75.69	74.5	74.71	1356659
1948	2021-11-25T00:00:00	74.8	75.25	73	73.58	1139217
1949	2021-11-26T00:00:00	73.7	74.99	73	74.05	1159076
1950	2021-11-29T00:00:00	74.34	76.8	73.3	75.13	1629524
1951	2021-11-30T00:00:00	75.45	76.7	73.05	73.78	13914693
1952	2021-12-01T00:00:00	74.08	74.99	74.08	74.6	567977
1953	2021-12-02T00:00:00	74.21	74.75	69.05	70.65	6116068
1954	2021-12-03T00:00:00	71.5	73.54	71.1	72.68	2500448
1955	2021-12-06T00:00:00	72.9	73.6	72.5	73.08	1038499
1956	2021-12-07T00:00:00	73.25	74	73	73.82	516963
1957	2021-12-08T00:00:00	73.65	74.01	73.5	73.86	513469
1958	2021-12-09T00:00:00	73.91	73.94	73.22	73.42	385871
1959	2021-12-10T00:00:00	73.8	74.45	73	74.26	849029
1960	2021-12-13T00:00:00	74.5	75.8	73.81	75.48	3540346
1961	2021-12-14T00:00:00	75.5	75.5	74.5	75	784392
1962	2021-12-15T00:00:00	75.25	76	74.55	74.83	1820363
1963	2021-12-16T00:00:00	75.31	75.32	74.62	75	859188
1964	2021-12-17T00:00:00	75.15	75.55	74.75	75.14	491530
1965	2021-12-20T00:00:00	75.4	75.9	74.9	75.78	609256
1966	2021-12-21T00:00:00	75.52	75.78	74.81	75.02	537035
1967	2021-12-22T00:00:00	75.3	75.35	75	75.11	235227
1968	2021-12-23T00:00:00	75.5	75.5	75.03	75.31	234687
1969	2021-12-24T00:00:00	75.48	75.85	75.2	75.3	462852
1970	2021-12-27T00:00:00	75.69	75.69	75.11	75.33	475750
1971	2021-12-28T00:00:00	75.1	75.75	74.96	75.67	281840
1972	2021-12-29T00:00:00	75.85	76.24	75.5	75.9	711247
1973	2021-12-30T00:00:00	75.6	76.05	75.6	75.66	320166
1974	2021-12-31T00:00:00	75.7	76.3	75.51	76.09	262035
1975	2022-01-03T00:00:00	76.15	76.5	75.8	76.45	336250
1976	2022-01-04T00:00:00	76.44	76.99	76.3	76.85	349179
1977	2022-01-05T00:00:00	77	77.99	76.5	77.81	1180777
1978	2022-01-06T00:00:00	77.95	78.99	77.62	78.92	1131139
1979	2022-01-07T00:00:00	78.8	81.5	78.8	81.3	3322477
1980	2022-01-10T00:00:00	81.45	82.3	78.02	78.87	3807656
1981	2022-01-11T00:00:00	79.3	79.75	78.47	79.57	922186
1982	2022-01-12T00:00:00	79.32	81.25	79.25	80.21	1619567
1983	2022-01-13T00:00:00	80.2	81.05	80.2	80.59	845812
1984	2022-01-14T00:00:00	80.8	81.21	80.3	80.48	939353
1985	2022-01-17T00:00:00	80.36	80.99	79.9	80.51	684932
1986	2022-01-18T00:00:00	80.75	80.85	80	80.05	948787
1987	2022-01-19T00:00:00	80.05	80.35	79.6	79.96	1185985
1988	2022-01-20T00:00:00	80	80	78.8	79.59	1006574
1989	2022-01-21T00:00:00	79.51	79.8	78.95	79.14	775951
1990	2022-01-24T00:00:00	79.45	80.81	78.99	80.63	956180
1991	2022-01-25T00:00:00	80.25	81	80.2	80.29	1051953
1992	2022-01-26T00:00:00	80.4	80.6	80	80.24	982305
1993	2022-01-27T00:00:00	80.4	80.75	80	80.54	1081870
1994	2022-01-28T00:00:00	80.54	81.6	80.5	81.12	10252501
1995	2022-01-31T00:00:00	81.45	82.88	81.11	82.21	1211577
1996	2022-02-01T00:00:00	82.5	84	82.22	83.18	1914520
1997	2022-02-02T00:00:00	83.28	83.89	83	83.11	1016673
1998	2022-02-03T00:00:00	83.45	84.1	83.11	83.63	2019567
1999	2022-02-04T00:00:00	83.8	84.85	83.5	84.09	2382337
2000	2022-02-07T00:00:00	84.33	84.5	83.85	84	826434
2001	2022-02-08T00:00:00	84	84.7	83.51	84.51	1217231
2002	2022-02-09T00:00:00	84.74	85	84.63	84.84	1569739
2003	2022-02-10T00:00:00	85.2	86	83.75	84.13	5586259
2004	2022-02-11T00:00:00	84.3	84.34	83	83.07	3011772
2005	2022-02-14T00:00:00	83	84.2	82.76	83.53	3530082
2006	2022-02-15T00:00:00	83.61	84.5	83.4	84.19	1524470
2007	2022-02-16T00:00:00	84.34	84.8	83.71	83.87	2126160
2008	2022-02-17T00:00:00	83.9	85.1	83.88	84.91	1151188
2009	2022-02-18T00:00:00	84.85	87.25	84.85	86.86	2872386
2010	2022-02-21T00:00:00	86.05	86.69	86.03	86.2	397990
2011	2022-02-22T00:00:00	86.05	87.41	85.1	86.21	2338353
2012	2022-02-23T00:00:00	86.2	86.7	85.7	86.59	895793
2013	2022-02-24T00:00:00	85.9	86.65	85	86.25	2137587
2014	2022-02-25T00:00:00	86	87.5	86	87.17	1668855
2015	2022-02-28T00:00:00	87	89	86.66	88.51	1817361
2016	2022-03-01T00:00:00	89	89	87.8	88.24	1376359
2017	2022-03-02T00:00:00	87.76	88.2	87.51	87.89	877867
2018	2022-03-03T00:00:00	88	88.8	87.25	88.47	537203
2019	2022-03-04T00:00:00	88.4	89.99	88.4	89.7	1211634
2020	2022-03-07T00:00:00	89.98	89.98	86.99	88.1	2248420
2021	2022-03-08T00:00:00	88.4	89.25	87	87.89	1480205
2022	2022-03-09T00:00:00	87.89	89.76	87.89	89.69	1943275
2023	2022-03-10T00:00:00	89.9	90.8	88.9	89.8	2147192
2024	2022-03-11T00:00:00	89.6	90.23	89	89.63	2707032
2025	2022-03-14T00:00:00	86.01	88.95	84.63	87.46	3806822
2026	2022-03-15T00:00:00	87.51	87.65	86.52	87.04	962214
2027	2022-03-16T00:00:00	87	87.35	86.5	86.66	614337
2028	2022-03-17T00:00:00	86.69	86.79	85.99	86.18	530891
2029	2022-03-18T00:00:00	85.7	89.99	85.51	88.59	3721406
2030	2022-03-21T00:00:00	88.99	91.29	88.32	88.81	6465931
2031	2022-03-22T00:00:00	89.1	89.3	88.52	89	2799991
2032	2022-03-24T00:00:00	89	90.4	88.5	90.21	1354123
2033	2022-03-25T00:00:00	90.15	91.4	90.15	91	1918283
2034	2022-03-28T00:00:00	91.15	91.15	90	90.96	776645
2035	2022-03-29T00:00:00	91.15	91.6	90.8	91.1	1832489
2036	2022-03-30T00:00:00	91	91.4	90	90.8	517181
2037	2022-03-31T00:00:00	90.7	92.21	90.7	91.77	1417420
2038	2022-04-01T00:00:00	91.07	92.5	90.03	90.58	1959997
2039	2022-04-04T00:00:00	89.6	91	89	90.52	747892
2040	2022-04-05T00:00:00	90.3	92.57	90.3	92.2	2020261
2041	2022-04-06T00:00:00	92.21	93.95	92.2	92.77	2414208
2042	2022-04-07T00:00:00	93	94.25	92	92.32	1292159
2043	2022-04-08T00:00:00	92.02	93	91.7	92.21	1615027
2044	2022-04-11T00:00:00	93.9	94.25	92.4	93.34	3704900
2045	2022-04-12T00:00:00	93.81	94.2	93	93.92	909603
2046	2022-04-13T00:00:00	93.85	95.1	93.05	93.78	3266291
2047	2022-04-14T00:00:00	93.5	94.88	93.5	94.51	1168290
2048	2022-04-15T00:00:00	95	95	94	94.22	998160
2049	2022-04-18T00:00:00	94	94.6	93.45	93.96	1216903
2050	2022-04-19T00:00:00	94.4	96.81	93.96	96.26	7999936
2051	2022-04-20T00:00:00	96.55	96.8	95	95.33	2021276
2052	2022-04-21T00:00:00	96	98.33	95.9	97.02	3450156
2053	2022-04-22T00:00:00	97.7	97.7	95.87	96.04	1073984
2054	2022-04-25T00:00:00	96.99	99.55	96.13	98.97	3331907
2055	2022-04-26T00:00:00	99	102.4	98.81	101.01	3529401
2056	2022-04-27T00:00:00	97	97.89	94.25	95.02	2282966
2057	2022-04-28T00:00:00	95.03	96.09	91.81	95.15	2105185
2058	2022-05-06T00:00:00	94.55	95.25	94	94.13	733383
2059	2022-05-09T00:00:00	94.5	94.5	91	91.78	2625545
2060	2022-05-10T00:00:00	91.81	92.79	91.78	91.99	805505
2061	2022-05-11T00:00:00	91.51	91.8	89.01	90.98	2676999
2062	2022-05-12T00:00:00	90.98	90.98	88.4	89.69	1985288
2063	2022-05-13T00:00:00	89.8	90.48	88.5	89.88	1844672
2064	2022-05-16T00:00:00	89.05	89.05	87.15	88.78	8319330
2065	2022-05-17T00:00:00	88.8	89.39	88	88.99	4372771
2066	2022-05-18T00:00:00	89.2	90.69	88.54	90.17	996449
2067	2022-05-19T00:00:00	90.18	91.48	89.86	91.05	1081627
2068	2022-05-20T00:00:00	91	91.49	90.65	90.85	883854
2069	2022-05-23T00:00:00	90.25	90.25	88.92	89.03	1100062
2070	2022-05-24T00:00:00	88.85	89.45	88.01	88.2	1357271
2071	2022-05-25T00:00:00	88	88	83.03	84.93	5985362
2072	2022-05-26T00:00:00	84.51	86.5	83.87	85.89	1995143
2073	2022-05-27T00:00:00	86.5	88.4	86.5	87.09	1749331
2074	2022-05-30T00:00:00	88	88.3	87.05	87.29	685100
2075	2022-05-31T00:00:00	86.56	87.29	86.01	86.71	1121003
2076	2022-06-01T00:00:00	86.95	91.75	86.55	89.4	4254807
2077	2022-06-02T00:00:00	89.1	89.65	88.41	88.78	1121689
2078	2022-06-03T00:00:00	88.4	88.4	85.98	87.3	1135695
2079	2022-06-06T00:00:00	86.65	88.4	86.4	87.94	700936
2080	2022-06-07T00:00:00	88.4	88.49	87.61	87.85	438590
2081	2022-06-08T00:00:00	88.28	88.6	87.52	88.45	584337
2082	2022-06-09T00:00:00	88.45	89.05	87.65	88.01	610623
2083	2022-06-10T00:00:00	88.45	89	87.65	88.8	464947
2084	2022-06-13T00:00:00	89	89.1	87.81	87.99	730586
2085	2022-06-14T00:00:00	88.5	88.69	87.8	88.47	658487
2086	2022-06-15T00:00:00	88.7	89.25	88.25	88.89	294629
2087	2022-06-16T00:00:00	88.35	90.5	88.25	89.63	1454325
2088	2022-06-17T00:00:00	89.8	90.2	89.2	89.51	1014050
2089	2022-06-20T00:00:00	89.9	90.06	89.02	89.08	675735
2090	2022-06-21T00:00:00	89.1	91.15	89.1	90.56	1297551
2091	2022-06-22T00:00:00	91.2	92.1	90.99	91.16	1974175
2092	2022-06-23T00:00:00	91.05	91.93	91.05	91.56	1689519
2093	2022-06-24T00:00:00	91.5	91.7	85	88.16	3874324
2094	2022-06-27T00:00:00	88.9	91.8	88.35	89.1	1046162
2095	2022-06-28T00:00:00	89.5	89.84	88.03	88.51	1143800
2096	2022-06-29T00:00:00	88.6	89.45	87.75	88.97	2069644
2097	2022-06-30T00:00:00	88.51	89.75	88.25	88.64	2437595
2098	2022-07-01T00:00:00	90.02	91.65	90.02	90.71	1903952
2099	2022-07-04T00:00:00	90.4	91	89.01	89.74	636553
2100	2022-07-05T00:00:00	89.8	89.97	88.45	88.68	1653327
2101	2022-07-06T00:00:00	89.49	89.49	88.45	88.65	1784127
2102	2022-07-07T00:00:00	89.2	90	87.91	89.76	2396926
2103	2022-07-13T00:00:00	89.6	89.88	88.7	89.31	971263
2104	2022-07-14T00:00:00	90	91	89.5	90.62	1216318
2105	2022-07-15T00:00:00	90.8	90.8	90	90.38	705845
2106	2022-07-18T00:00:00	89.3	90.19	89.3	89.78	1366653
2107	2022-07-19T00:00:00	89.75	90	86.75	87.75	1637769
2108	2022-07-20T00:00:00	88	88	85.51	86.01	1997248
2109	2022-07-21T00:00:00	85.6	86.49	82.12	82.93	2383588
2110	2022-07-22T00:00:00	83.5	85	82.2	84.82	1669421
2111	2022-07-25T00:00:00	84.49	85.9	83.9	85.6	287546
2112	2022-07-26T00:00:00	84.8	86.85	84.8	85.64	875061
2113	2022-07-27T00:00:00	86.44	86.51	83.1	84.01	1956832
2114	2022-07-28T00:00:00	84.97	86.5	78.3	80.36	8106151
2115	2022-07-29T00:00:00	79.65	80	78.71	79	3097627
2116	2022-08-01T00:00:00	78.5	79.3	77	77.29	2314076
2117	2022-08-02T00:00:00	77	80.9	76.5	79.52	4253520
2118	2022-08-03T00:00:00	80	80.97	79.6	79.83	977458
2119	2022-08-04T00:00:00	80	81.47	80	80.58	1254257
2120	2022-08-05T00:00:00	80.2	80.6	79.16	80.11	1707895
2121	2022-08-10T00:00:00	80.15	81	79.5	79.91	1986954
2122	2022-08-11T00:00:00	80	81	78.05	78.53	1735239
2123	2022-08-12T00:00:00	79	79.88	78.4	79.47	959333
2124	2022-08-15T00:00:00	79.35	80.19	79	80.09	1295799
2125	2022-08-16T00:00:00	80.09	80.85	80	80.14	2053633
2126	2022-08-17T00:00:00	80.05	80.45	80	80.15	1745612
2127	2022-08-18T00:00:00	79.99	80.38	79.75	79.99	849984
2128	2022-08-19T00:00:00	79.7	80.45	79.6	80.05	429225
2129	2022-08-22T00:00:00	79.56	80	79.01	79.5	402994
2130	2022-08-23T00:00:00	79.59	82.1	79.59	81.89	2763194
2131	2022-08-24T00:00:00	81.95	82.44	81.5	81.75	1694123
2132	2022-08-25T00:00:00	81.8	81.8	81	81.14	994247
2133	2022-08-26T00:00:00	81.15	81.95	80.47	80.54	1106280
2134	2022-08-29T00:00:00	81	84.15	79.5	83.12	6608766
2135	2022-08-30T00:00:00	84.39	85	81.8	82.08	655587
2136	2022-08-31T00:00:00	82.08	85	81.53	84.09	1562697
2137	2022-09-01T00:00:00	84.75	84.85	83.01	83.2	491356
2138	2022-09-02T00:00:00	83.5	83.95	83.1	83.68	530962
2139	2022-09-05T00:00:00	83.08	83.7	83	83.14	584030
2140	2022-09-06T00:00:00	83	83.97	82.1	82.24	320823
2141	2022-09-07T00:00:00	82.9	82.9	80.65	80.98	561902
2142	2022-09-08T00:00:00	81.4	81.4	79.65	80.55	1888277
2143	2022-09-09T00:00:00	80.8	81.9	80	81.09	7325569
2144	2022-09-12T00:00:00	81.69	81.75	80.61	81.57	1526322
2145	2022-09-13T00:00:00	81.07	81.79	80.51	81.03	495223
2146	2022-09-14T00:00:00	81.03	81.99	80.55	81.84	1522037
2147	2022-09-15T00:00:00	81.8	82.1	80.02	80.49	1320236
2148	2022-09-16T00:00:00	80.5	81.85	79.99	80.43	1707796
2149	2022-09-19T00:00:00	80.43	80.99	79.02	79.72	1394724
2150	2022-09-20T00:00:00	79.88	79.98	79.1	79.24	423927
2151	2022-09-21T00:00:00	79.26	79.75	77.5	77.69	1596247
2152	2022-09-22T00:00:00	77.75	78	76.4	77.55	1127403
2153	2022-09-23T00:00:00	77.85	78.09	77.07	77.94	638898
2154	2022-09-26T00:00:00	78.3	78.3	77	77.15	617296
2155	2022-09-27T00:00:00	77.15	80.15	76.85	79.99	1743765
2156	2022-09-28T00:00:00	80.45	80.45	78	78.2	652294
2157	2022-09-29T00:00:00	78.2	79.2	77.81	77.99	308894
2158	2022-09-30T00:00:00	78	78.8	77.5	78.02	956307
2159	2022-10-03T00:00:00	78.02	78.6	77.67	78.04	677898
2160	2022-10-04T00:00:00	78.1	78.44	77.7	78.03	980531
2161	2022-10-05T00:00:00	78.75	80.1	78.09	79.96	1810380
2162	2022-10-06T00:00:00	80.25	83.6	80.08	82.8	2441737
2163	2022-10-07T00:00:00	82.78	83.6	81.5	81.96	1124616
2164	2022-10-10T00:00:00	82.4	82.4	80.53	80.59	826029
2165	2022-10-11T00:00:00	80.9	82.18	80.3	81.54	1613954
2166	2022-10-12T00:00:00	81.6	83	81.01	81.14	1582544
2167	2022-10-13T00:00:00	81.31	81.6	81.02	81.18	515419
2168	2022-10-14T00:00:00	81	81.5	80.6	80.75	621314
2169	2022-10-17T00:00:00	80.99	81.4	80.85	81.2	372411
2170	2022-10-18T00:00:00	81.11	81.5	81	81.23	621538
2171	2022-10-19T00:00:00	81.7	81.8	81.16	81.48	771697
2172	2022-10-20T00:00:00	81.11	81.88	81	81.2	1011612
2173	2022-10-21T00:00:00	81.1	82.1	80.51	81.78	1728061
2174	2022-10-24T00:00:00	80	80.74	78.78	80.38	2087076
2175	2022-10-25T00:00:00	79.87	81.75	79.87	81.08	3741384
2176	2022-10-26T00:00:00	80.75	81.25	80.1	80.8	2808617
2177	2022-10-27T00:00:00	80.7	82.35	80.55	81.94	2102416
2178	2022-10-28T00:00:00	81.94	81.95	81.01	81.28	397000
2179	2022-10-31T00:00:00	80.52	81.5	80.52	80.73	222984
2180	2022-11-01T00:00:00	80.65	81.19	80.51	80.8	437638
2181	2022-11-02T00:00:00	81.44	81.98	80.7	81.51	395429
2182	2022-11-03T00:00:00	81.38	82	81.05	81.52	168083
2183	2022-11-04T00:00:00	81.05	81.9	80.8	81.52	372681
2184	2022-11-07T00:00:00	81.77	81.77	80.83	81.18	380474
2185	2022-11-08T00:00:00	81.05	81.9	81.05	81.52	242449
2186	2022-11-10T00:00:00	81.3	82.08	81.3	81.96	542505
2187	2022-11-11T00:00:00	81.65	81.99	81.5	81.71	724860
2188	2022-11-14T00:00:00	81.6	81.6	81.05	81.39	327928