_id	Date	Open	High	Low	Close	Volume
1	2001-01-01T00:00:00	41.1	41.8	40.9	41.7	1912200
2	2001-01-02T00:00:00	41.7	43.2	42	42.35	3851400
3	2001-01-03T00:00:00	42.35	45.6	42.45	45.6	11413800
4	2001-01-04T00:00:00	45.6	46.5	44.9	45	8460800
5	2001-01-05T00:00:00	45	46.6	44.95	45.75	7512500
6	2001-01-08T00:00:00	45.75	47.25	45.5	45.5	13255700
7	2001-01-09T00:00:00	45.5	46.2	44.9	45.55	7977400
8	2001-01-10T00:00:00	45.55	46.6	45	46.3	13924900
9	2001-01-11T00:00:00	46.3	46.85	45.7	46.3	14420200
10	2001-01-12T00:00:00	46.3	46.6	45	45.15	6223800
11	2001-01-15T00:00:00	45.15	45.25	43.85	44	4808900
12	2001-01-16T00:00:00	44	44.6	43.45	44.35	4757400
13	2001-01-17T00:00:00	44.35	45.4	43.6	45.4	8109400
14	2001-01-18T00:00:00	45.4	45.9	45	45.2	7698500
15	2001-01-19T00:00:00	45.2	46.85	45.15	46.75	10666000
16	2001-01-22T00:00:00	46.75	47.85	46.6	46.8	374800
17	2001-01-23T00:00:00	46.8	47.55	46.65	47.5	209900
18	2001-01-24T00:00:00	47.5	47.7	47	47.1	181200
19	2001-01-25T00:00:00	47.1	47.3	46.8	46.8	248000
20	2001-01-26T00:00:00	46.8	46.9	46.5	46.8	113800
21	2001-01-29T00:00:00	46.8	47	46.5	46.6	123300
22	2001-01-30T00:00:00	46.6	48.5	45.85	48.4	895500
23	2001-01-31T00:00:00	48.4	49	48.1	48.2	1007100
24	2001-02-01T00:00:00	48.2	49.1	48.4	49	824300
25	2001-02-02T00:00:00	49	50.25	49	50	690200
26	2001-02-06T00:00:00	48	49.35	47.75	47.9	10665300
27	2001-02-07T00:00:00	47.9	48	46.95	47.15	3718100
28	2001-02-08T00:00:00	47.15	47.45	46.55	46.9	4608200
29	2001-02-09T00:00:00	46.9	47.35	46.25	46.7	4348000
30	2001-02-12T00:00:00	46.7	47.55	46.4	47.2	7037200
31	2001-02-13T00:00:00	47.2	47.7	46.75	46.8	4950700
32	2001-02-14T00:00:00	46.8	47.2	46.4	46.85	2569300
33	2001-02-15T00:00:00	46.85	46.95	46	46.1	3439400
34	2001-02-16T00:00:00	46.1	47	45.75	46.95	6742500
35	2001-02-19T00:00:00	46.95	47.45	46.6	46.85	2801100
36	2001-02-20T00:00:00	46.85	46.95	45.35	45.35	4393500
37	2001-02-21T00:00:00	45.35	45.55	43.9	44.95	4003900
38	2001-02-22T00:00:00	44.95	45.35	44.3	44.4	2690200
39	2001-02-23T00:00:00	44.4	44.4	42.15	42.6	3110900
40	2001-02-26T00:00:00	42.6	42.25	40.65	41.35	4794500
41	2001-02-27T00:00:00	41.35	42.7	41.4	42.65	4129100
42	2001-02-28T00:00:00	42.65	42.55	41.45	41.85	4030600
43	2001-03-01T00:00:00	41.85	41.85	41	41.6	2304400
44	2001-03-02T00:00:00	41.6	42.15	41.35	42	3064100
45	2001-03-09T00:00:00	42	42.05	41.4	41.5	1275700
46	2001-03-12T00:00:00	41.5	41.4	40.75	40.75	1571400
47	2001-03-13T00:00:00	40.75	41.1	40.45	41	1220500
48	2001-03-14T00:00:00	41	41.2	40.7	40.8	829900
49	2001-03-15T00:00:00	40.8	41	40.1	40.1	1390400
50	2001-03-16T00:00:00	40.1	40.35	39.7	39.85	894300
51	2001-03-19T00:00:00	39.85	40.25	39.65	39.65	1060400
52	2001-03-20T00:00:00	39.65	40.4	39.65	40.25	1769200
53	2001-03-21T00:00:00	40.25	40.5	39.9	39.9	1238400
54	2001-03-22T00:00:00	39.9	40	38.95	39.15	1578400
55	2001-03-26T00:00:00	39.15	39.2	38.7	38.8	733300
56	2001-03-27T00:00:00	38.8	39.8	38.75	39.8	2164900
57	2001-03-28T00:00:00	39.8	39.9	39.25	39.3	939900
58	2001-03-29T00:00:00	39.3	39.45	38.85	39.15	809000
59	2001-03-30T00:00:00	39.15	40.25	38.4	39.85	2268800
60	2001-04-02T00:00:00	39.85	40.2	39.15	39.9	1489900
61	2001-04-03T00:00:00	39.9	40.45	39.8	39.85	1191300
62	2001-04-06T00:00:00	39.85	40	39.5	39.7	587200
63	2001-04-09T00:00:00	39.7	40.25	39.6	40.1	859600
64	2001-04-10T00:00:00	40.1	40.35	39.8	39.85	749900
65	2001-04-11T00:00:00	39.85	40.15	39.75	40.05	444300
66	2001-04-12T00:00:00	40.05	40.6	39.9	40.6	1283900
67	2001-04-13T00:00:00	40.6	41.15	40.35	40.95	2340400
68	2001-04-16T00:00:00	40.95	41.95	41.05	41.35	3393100
69	2001-04-17T00:00:00	41.35	42.65	41.3	42.3	5716200
70	2001-04-18T00:00:00	42.3	42.75	42	42.2	5330300
71	2001-04-19T00:00:00	42.2	42.85	41.65	41.75	5103500
72	2001-04-20T00:00:00	41.75	42.6	41.75	42.05	2844700
73	2001-04-23T00:00:00	42.05	43.1	42.15	42.4	3797800
74	2001-04-24T00:00:00	42.4	42.55	41.7	41.9	3228900
75	2001-04-25T00:00:00	41.9	42.45	41.7	42.25	1922800
76	2001-04-26T00:00:00	42.25	42.45	42.1	42.25	1109600
77	2001-04-27T00:00:00	42.25	42.4	41.65	41.75	1381300
78	2001-04-30T00:00:00	41.75	42.15	41.7	42.05	791400
79	2001-05-02T00:00:00	42.05	42.65	42.1	42.65	3055800
80	2001-05-03T00:00:00	42.65	42.75	42.4	42.5	1200600
81	2001-05-04T00:00:00	42.5	42.55	42.25	42.5	1006400
82	2001-05-07T00:00:00	42.5	43.15	42.5	43.1	3354100
83	2001-05-08T00:00:00	43.1	43.1	42.15	42.15	3830500
84	2001-05-09T00:00:00	42.15	42.2	41.5	42	2812500
85	2001-05-10T00:00:00	42	42.1	41.7	41.85	1170000
86	2001-05-11T00:00:00	41.85	42.05	41.6	41.9	2260800
87	2001-05-14T00:00:00	41.9	42.2	41.35	41.8	2052300
88	2001-05-15T00:00:00	41.8	42.15	41.55	41.85	1296900
89	2001-05-16T00:00:00	41.85	43.5	42.45	43.4	9176200
90	2001-05-17T00:00:00	43.4	43.75	43.2	43.45	3666500
91	2001-05-18T00:00:00	43.45	43.85	43.15	43.35	2539400
92	2001-05-21T00:00:00	43.35	43.6	43.25	43.55	585600
93	2001-05-22T00:00:00	43.55	43.9	43.5	43.5	1884300
94	2001-05-23T00:00:00	43.5	43.7	43.05	43.15	2106200
95	2001-05-24T00:00:00	43.15	43.7	43.15	43.65	1683700
96	2001-05-25T00:00:00	43.65	43.8	43.6	43.75	1569100
97	2001-05-28T00:00:00	43.75	44	43.5	43.95	133300
98	2001-05-29T00:00:00	43.95	44.2	43.9	44.1	191700
99	2001-05-30T00:00:00	44.1	44.65	43.6	43.6	491300
100	2001-05-31T00:00:00	43.6	43.6	43.1	43.1	519200
101	2001-06-01T00:00:00	43.1	44.35	43.25	43.85	304200
102	2001-06-04T00:00:00	43.85	44.95	44	44.95	640100
103	2001-06-06T00:00:00	39.95	41.2	38.5	38.75	13552100
104	2001-06-07T00:00:00	38.75	39.2	38.05	38.5	5514400
105	2001-06-08T00:00:00	38.5	38.5	36.8	36.8	7730900
106	2001-06-11T00:00:00	36.8	36.95	35.85	36.85	3079300
107	2001-06-12T00:00:00	36.85	37.25	36.85	37	2324200
108	2001-06-13T00:00:00	37	37.15	36.7	37.1	2045300
109	2001-06-14T00:00:00	37.1	37.95	37.15	37.45	4860500
110	2001-06-15T00:00:00	37.45	37.7	37.15	37.45	2719600
111	2001-06-18T00:00:00	37.45	37.6	37	37.4	1741200
112	2001-06-19T00:00:00	37.4	37.45	36.7	36.75	1780200
113	2001-06-20T00:00:00	36.75	37	36.2	36.8	2183600
114	2001-06-21T00:00:00	36.8	37	36.35	36.5	1509200
115	2001-06-22T00:00:00	36.5	36.5	35.9	36	2193600
116	2001-06-25T00:00:00	36	36.4	35.55	35.75	2938100
117	2001-06-26T00:00:00	35.75	35.85	35.2	35.5	2052800
118	2001-06-27T00:00:00	35.5	35.55	34.8	35.1	5459500
119	2001-06-28T00:00:00	35.1	36.2	34.95	36.2	6576500
120	2001-06-29T00:00:00	36.2	36.35	35.5	35.6	2837400
121	2001-07-03T00:00:00	35.6	35.55	35	35.1	1767100
122	2001-07-04T00:00:00	35.1	35.6	35.15	35.35	1400900
123	2001-07-05T00:00:00	35.35	35.4	34.7	34.95	1555200
124	2001-07-06T00:00:00	34.95	35	34.45	34.7	1180400
125	2001-07-09T00:00:00	34.7	35.2	34.6	34.65	921100
126	2001-07-10T00:00:00	34.65	35.05	34.65	34.8	840400
127	2001-07-11T00:00:00	34.8	35.35	34.3	35.15	1643500
128	2001-07-12T00:00:00	35.15	35.75	35.05	35.6	2217800
129	2001-07-13T00:00:00	35.6	35.85	35.3	35.4	1402200
130	2001-07-16T00:00:00	35.4	36.3	35.65	35.85	3693800
131	2001-07-17T00:00:00	35.85	35.6	34.8	34.9	3220100
132	2001-07-18T00:00:00	34.9	35.45	34.95	35.45	1475200
133	2001-07-19T00:00:00	35.45	35.6	35.3	35.4	1097600
134	2001-07-20T00:00:00	35.4	35.45	35	35.15	1310000
135	2001-07-23T00:00:00	35.15	35.35	34.85	35.25	1285400
136	2001-07-24T00:00:00	35.25	35.6	35.2	35.55	1109200
137	2001-07-25T00:00:00	35.55	35.6	35.2	35.2	637300
138	2001-07-26T00:00:00	35.2	35.25	34.95	35.05	841000
139	2001-07-27T00:00:00	35.05	35.1	34.6	34.8	1304700
140	2001-07-30T00:00:00	34.8	34.75	34.25	34.65	647500
141	2001-07-31T00:00:00	34.65	35.35	34.5	35	2731700
142	2001-08-01T00:00:00	35	35.65	34.8	35.5	1698800
143	2001-08-02T00:00:00	35.5	35.9	35.35	35.65	1244000
144	2001-08-03T00:00:00	35.65	36.15	35.65	36	1270000
145	2001-08-06T00:00:00	36	36.5	35.95	35.95	1523000
146	2001-08-07T00:00:00	35.95	36.1	35.7	35.9	618300
147	2001-08-08T00:00:00	35.9	35.95	35.5	35.8	1133100
148	2001-08-09T00:00:00	35.8	36	35.6	35.65	588300
149	2001-08-10T00:00:00	35.65	35.75	35.2	35.4	1448400
150	2001-08-13T00:00:00	35.4	36	35.5	35.95	1343600
151	2001-08-15T00:00:00	35.95	36.95	36.05	36.6	2710900
152	2001-08-16T00:00:00	36.6	37.55	36.8	37.35	2758900
153	2001-08-17T00:00:00	37.35	37.75	37	37.4	1528800
154	2001-08-20T00:00:00	37.4	37.9	37.1	37.45	2003500
155	2001-08-21T00:00:00	37.45	37.6	36.7	37.3	1465400
156	2001-08-22T00:00:00	37.3	37.6	36.85	36.95	2424900
157	2001-08-23T00:00:00	36.95	37.1	36.75	36.9	691400
158	2001-08-24T00:00:00	36.9	37.1	36.6	36.9	918500
159	2001-08-27T00:00:00	36.9	37.05	36.75	36.9	557000
160	2001-08-28T00:00:00	36.9	37.35	36.75	36.9	1131600
161	2001-08-29T00:00:00	36.9	36.95	36.55	36.65	689000
162	2001-08-30T00:00:00	36.65	37.15	36.65	37.05	1209400
163	2001-08-31T00:00:00	37.05	37.3	36.7	36.7	913900
164	2001-09-03T00:00:00	36.7	36.8	36.5	36.65	218000
165	2001-09-04T00:00:00	36.65	36.6	36	36	814900
166	2001-09-05T00:00:00	36	36.25	35.9	36.25	312400
167	2001-09-06T00:00:00	36.25	36.5	36.15	36.4	319400
168	2001-09-07T00:00:00	36.4	36.55	36.3	36.4	223800
169	2001-09-10T00:00:00	36.4	36.7	36.45	36.6	294200
170	2001-09-11T00:00:00	36.6	36.65	36.4	36.5	233300
171	2001-09-12T00:00:00	36.5	36.05	35.1	35.25	746500
172	2001-09-13T00:00:00	35.25	35.65	34.45	34.65	1016000
173	2001-09-14T00:00:00	34.65	34.3	31	31.8	504900
174	2001-09-24T00:00:00	29.3	30.85	28.4	30.1	1810600
175	2001-09-25T00:00:00	30.1	31.5	29.2	31	1469100
176	2001-09-26T00:00:00	31	33.1	31	31.95	1895200
177	2001-09-27T00:00:00	31.95	32.8	31.9	31.95	1256500
178	2001-09-28T00:00:00	31.95	32.6	32	32.2	778900
179	2001-10-01T00:00:00	32.2	32.3	31.25	31.5	821300
180	2001-10-02T00:00:00	31.5	31.9	30.95	31.5	873400
181	2001-10-03T00:00:00	31.5	32.05	31.25	31.75	980400
182	2001-10-04T00:00:00	31.75	32.8	31.9	32.7	1671700
183	2001-10-05T00:00:00	32.7	34.95	32.8	34.95	2457500
184	2001-10-08T00:00:00	34.95	34.45	33.25	33.9	4257800
185	2001-10-09T00:00:00	33.9	36.5	33.85	36.3	5695900
186	2001-10-10T00:00:00	36.3	37.8	35.8	36	3321000
187	2001-10-11T00:00:00	36	37.1	36.1	36.75	2568500
188	2001-10-12T00:00:00	36.75	38.15	36.6	37.95	6604300
189	2001-10-15T00:00:00	37.95	39.45	38.3	39	2790500
190	2001-10-16T00:00:00	39	39.2	37.9	38.15	1832800
191	2001-10-17T00:00:00	38.15	39.6	38.2	38.55	2187400
192	2001-10-18T00:00:00	38.55	39.2	38.4	38.6	1809900
193	2001-10-19T00:00:00	38.6	39	38.2	38.55	1109900
194	2001-10-22T00:00:00	38.55	39.6	38.7	39.6	2459300
195	2001-10-23T00:00:00	39.6	41.15	39.25	40.15	6524900
196	2001-10-24T00:00:00	40.15	41.5	40.3	41.15	5088100
197	2001-10-25T00:00:00	41.15	42.2	39.1	39.4	4416900
198	2001-10-26T00:00:00	39.4	41	38.75	40.8	2259000
199	2001-10-29T00:00:00	40.8	42.05	41.2	41.4	3632400
200	2001-10-30T00:00:00	41.4	41.75	40.65	41	1892000
201	2001-10-31T00:00:00	41	41.45	40.45	41.15	1490600
202	2001-11-01T00:00:00	41.15	41.7	40	40.2	1887000
203	2001-11-02T00:00:00	40.2	41.5	39.8	40.2	1015700
204	2001-11-05T00:00:00	40.2	40.45	39	39.15	903200
205	2001-11-06T00:00:00	39.15	39.1	38.5	38.55	959500
206	2001-11-07T00:00:00	38.55	39.5	38.6	39.25	831900
207	2001-11-08T00:00:00	39.25	41.1	38.8	40.9	2952100
208	2001-11-12T00:00:00	40.9	41.8	39.75	39.95	2440100
209	2001-11-13T00:00:00	39.95	40.2	39.3	39.6	1350400
210	2001-11-14T00:00:00	39.6	40.4	39.5	40.3	2846400
211	2001-11-15T00:00:00	40.3	41.5	40.3	41.4	4163700
212	2001-11-16T00:00:00	41.4	42.1	41.2	41.4	4351100
213	2001-11-19T00:00:00	41.4	41.6	40.9	40.95	1362500
214	2001-11-20T00:00:00	40.95	41.35	40.4	40.5	1327200
215	2001-11-21T00:00:00	40.5	41.1	40.3	40.45	987300
216	2001-11-22T00:00:00	40.45	40.45	39.85	40.2	699900
217	2001-11-24T00:00:00	40.2	40.7	40.15	40.25	611500
218	2001-11-26T00:00:00	40.25	40.45	39.95	40.2	352300
219	2001-11-27T00:00:00	40.2	40.7	40	40.7	478600
220	2001-11-28T00:00:00	40.7	41.3	40.6	40.65	1441400
221	2001-11-29T00:00:00	40.65	40.85	40.3	40.35	1045200
222	2001-12-01T00:00:00	40.35	40.6	40.35	40.45	614500
223	2001-12-03T00:00:00	40.45	40.85	40.45	40.6	547400
224	2001-12-04T00:00:00	40.6	40.85	40.45	40.55	522300
225	2001-12-05T00:00:00	40.55	41.2	40.6	41.2	1399400
226	2001-12-06T00:00:00	41.2	41.5	41.05	41.15	996600
227	2001-12-08T00:00:00	41.15	41.4	41	41.2	510000
228	2001-12-10T00:00:00	41.2	41.65	41.1	41.15	815900
229	2001-12-11T00:00:00	41.15	41.25	40.65	40.65	392400
230	2001-12-12T00:00:00	40.65	40.95	40.5	40.95	331800
231	2001-12-15T00:00:00	40.95	41.3	40.8	41.05	664100
232	2001-12-20T00:00:00	41.05	42.7	40.85	42.45	6046200
233	2001-12-21T00:00:00	42.45	42.85	42.35	42.5	1750000
234	2001-12-24T00:00:00	42.5	42	40.15	40.3	1641100
235	2001-12-26T00:00:00	40.3	41.4	40.5	40.95	1121600
236	2001-12-27T00:00:00	40.95	41.1	40.3	40.5	1752400
237	2001-12-28T00:00:00	40.5	41.25	39.25	41.15	1948900
238	2001-12-31T00:00:00	41.15	41.35	40.85	40.85	545100
239	2002-01-01T00:00:00	40.85	42.1	41.05	42	1082700
240	2002-01-02T00:00:00	42	43	42.1	42.4	993200
241	2002-01-03T00:00:00	42.4	43.55	41.9	42.85	2127100
242	2002-01-04T00:00:00	42.85	44.65	42.95	44	4256700
243	2002-01-07T00:00:00	44	46.75	42.75	46.15	6198600
244	2002-01-08T00:00:00	46.15	46.25	44.9	45.05	4110900
245	2002-01-09T00:00:00	45.05	46.55	45.2	46	6097700
246	2002-01-10T00:00:00	46	46.4	45	45.2	2208300
247	2002-01-11T00:00:00	45.2	45.3	44.25	44.65	1146400
248	2002-01-14T00:00:00	44.65	46.25	45.7	45.95	1471200
249	2002-01-15T00:00:00	45.95	46.55	45.65	45.75	2624300
250	2002-01-16T00:00:00	45.75	46.1	44.8	44.9	1712600
251	2002-01-17T00:00:00	44.9	45.9	44.9	45.75	2125700
252	2002-01-18T00:00:00	45.75	47.1	45.45	47	4998200
253	2002-01-21T00:00:00	47	47.55	46.25	46.25	2804700
254	2002-01-22T00:00:00	46.25	46.6	45.65	46	1484100
255	2002-01-23T00:00:00	46	47.25	46	47.2	2868100
256	2002-01-24T00:00:00	47.2	47.4	46.55	46.8	2331000
257	2002-01-25T00:00:00	46.8	47.6	46.7	47.45	2312200
258	2002-01-28T00:00:00	47.45	48.2	47.5	47.75	477800
259	2002-01-29T00:00:00	47.75	48	47.55	47.9	249600
260	2002-01-30T00:00:00	47.9	48.95	47.9	48.5	760600
261	2002-01-31T00:00:00	48.5	49.8	48.15	49.5	555800
262	2002-02-01T00:00:00	49.5	51.2	48.5	51	1198000
263	2002-02-04T00:00:00	49	51.25	49.05	49.25	1908900
264	2002-02-06T00:00:00	49.25	49.7	48	48.35	1482900
265	2002-02-07T00:00:00	48.35	51	47.75	50.9	10343100
266	2002-02-08T00:00:00	50.9	54.7	50.5	54.3	16091300
267	2002-02-11T00:00:00	54.3	54.25	51.35	52.75	13982200
268	2002-02-12T00:00:00	52.75	53.35	51	51.75	6894900
269	2002-02-13T00:00:00	51.75	51.9	47.9	47.95	5405200
270	2002-02-14T00:00:00	47.95	49.9	46.25	49.4	4049600
271	2002-02-15T00:00:00	49.4	49.9	48.25	48.5	2004700
272	2002-02-18T00:00:00	48.5	49.45	47.8	48.1	5179500
273	2002-02-19T00:00:00	48.1	49.1	48	48.65	2340500
274	2002-02-20T00:00:00	48.65	49.45	48.4	49.2	3918200
275	2002-02-21T00:00:00	49.2	51.55	49.35	51	11515700
276	2002-02-26T00:00:00	51	52.05	49.9	49.9	11783200
277	2002-02-27T00:00:00	49.9	50.7	49	50.5	10440300
278	2002-02-28T00:00:00	50.5	50.7	49.1	49.65	3277900
279	2002-03-01T00:00:00	49.65	50.75	49.75	49.75	6356400
280	2002-03-04T00:00:00	49.75	50.9	49.5	49.7	4847900
281	2002-03-05T00:00:00	49.7	50.2	48.85	49.1	2739900
282	2002-03-06T00:00:00	49.1	49.75	48.9	49.75	2290400
283	2002-03-07T00:00:00	49.75	50.25	49.55	49.55	706300
284	2002-03-08T00:00:00	49.55	50.2	49.65	50.15	430900
285	2002-03-11T00:00:00	50.15	52	49.5	49.5	2411400
286	2002-03-12T00:00:00	49.5	50.55	49	50.3	1582000
287	2002-03-13T00:00:00	50.3	51	50	50.1	849200
288	2002-03-14T00:00:00	49.1	51.25	49.9	50.45	7307500
289	2002-03-15T00:00:00	50.45	50.45	48.85	49.1	4561500
290	2002-03-18T00:00:00	49.1	49.4	48.1	48.3	1762800
291	2002-03-19T00:00:00	48.3	48.75	47.9	48.5	1118400
292	2002-03-20T00:00:00	48.5	48.8	47.9	48.05	868200
293	2002-03-21T00:00:00	48.05	48.4	47.9	48.1	532400
294	2002-03-22T00:00:00	48.1	48.85	48.2	48.75	1352900
295	2002-03-26T00:00:00	48.75	48.95	48	48.05	2099100
296	2002-03-27T00:00:00	48.05	48.2	47.4	47.55	1406000
297	2002-03-28T00:00:00	47.55	48.4	47.05	48.25	1262100
298	2002-03-29T00:00:00	48.25	49.4	48.6	49	4804000
299	2002-04-01T00:00:00	49	49.65	48.05	48.05	3852400
300	2002-04-02T00:00:00	48.05	49	47.8	48.3	1433100
301	2002-04-03T00:00:00	48.3	48.8	47.75	47.95	1335400
302	2002-04-04T00:00:00	47.95	48.05	47.5	47.6	1182700
303	2002-04-05T00:00:00	47.6	47.8	47.2	47.65	950800
304	2002-04-08T00:00:00	47.65	47.8	46.9	47	806800
305	2002-04-09T00:00:00	47	47.75	47.05	47.1	995400
306	2002-04-10T00:00:00	47.1	47.55	46.4	46.7	717500
307	2002-04-11T00:00:00	46.7	47.75	46.85	47.6	1605400
308	2002-04-12T00:00:00	47.6	48.05	47.45	47.8	1253900
309	2002-04-15T00:00:00	47.8	48.25	47.8	48.05	778400
310	2002-04-16T00:00:00	48.05	48.4	47.9	47.95	926800
311	2002-04-17T00:00:00	47.95	48.3	47.4	47.45	989500
312	2002-04-18T00:00:00	47.45	47.7	46.9	47.2	523700
313	2002-04-19T00:00:00	47.2	47.5	46.7	46.75	402400
314	2002-04-22T00:00:00	46.75	47.15	46.5	47.05	471400
315	2002-04-23T00:00:00	47.05	48.05	47	48.05	956100
316	2002-04-24T00:00:00	48.05	48.7	48	48.55	1040500
317	2002-04-25T00:00:00	48.55	49.45	48.5	48.55	5203300
318	2002-04-26T00:00:00	48.55	48.9	48.3	48.55	1568600
319	2002-04-29T00:00:00	48.55	49.2	48.6	49.05	1901900
320	2002-04-30T00:00:00	49.05	50.05	48.6	49.35	3108800
321	2002-05-02T00:00:00	49.35	49.95	48.95	49	580400
322	2002-05-03T00:00:00	49	49.5	49.15	49.25	207200
323	2002-05-06T00:00:00	49.25	49.6	49	49.2	564300
324	2002-05-07T00:00:00	49.2	49.45	48.55	48.7	422700
325	2002-05-08T00:00:00	46.2	45.75	44.1	44.95	1432800
326	2002-05-09T00:00:00	44.95	45.7	44.8	44.9	873700
327	2002-05-10T00:00:00	44.9	45.25	44.35	44.5	686900
328	2002-05-13T00:00:00	44.5	44.65	43.9	44.6	292200
329	2002-05-14T00:00:00	44.6	45.1	44.5	44.65	598200
330	2002-05-15T00:00:00	44.65	44.95	44.4	44.65	353700
331	2002-05-16T00:00:00	44.65	45.3	44.85	45.1	763300
332	2002-05-17T00:00:00	45.1	45	44	44.3	1231800
333	2002-05-20T00:00:00	44.3	43.15	41	41	1039000
334	2002-05-21T00:00:00	41	42.15	39.6	40.85	2454400
335	2002-05-22T00:00:00	40.85	41.75	38.85	40.2	2127200
336	2002-05-24T00:00:00	40.2	43.2	40.7	43.2	714800
337	2002-05-27T00:00:00	43.2	44.4	43.4	44.25	1208700
338	2002-05-28T00:00:00	44.25	43.35	43.15	43.15	143100
339	2002-05-29T00:00:00	43.15	43.95	43	43.95	516900
340	2002-05-30T00:00:00	43.95	43.85	43.05	43.1	676400
341	2002-05-31T00:00:00	43.1	43.45	42.15	42.35	405200
342	2002-06-03T00:00:00	42.35	42.5	41.3	41.95	488300
343	2002-06-04T00:00:00	41.95	43.3	42	42.7	579100
344	2002-06-05T00:00:00	42.7	43.85	43	43.8	433800
345	2002-06-06T00:00:00	43.8	44.15	43.3	43.7	618500
346	2002-06-07T00:00:00	43.7	43.9	43.1	43.35	194000
347	2002-06-10T00:00:00	43.35	45.8	44.5	45.7	1247800
348	2002-06-11T00:00:00	45.7	45.95	45	45.3	433200
349	2002-06-12T00:00:00	45.3	45.8	45	45.6	496000
350	2002-06-13T00:00:00	45.6	46.45	45.5	46.3	1010100
351	2002-06-14T00:00:00	46.3	46.6	45.15	45.6	801400
352	2002-06-17T00:00:00	45.6	45.7	45.05	45.1	378200
353	2002-06-18T00:00:00	45.1	45.45	44.8	45	256900
354	2002-06-19T00:00:00	45	45.1	44.8	45.1	198000
355	2002-06-20T00:00:00	45.1	45.4	44.95	45.35	572000
356	2002-06-21T00:00:00	45.35	45.6	45.25	45.4	152200
357	2002-06-24T00:00:00	45.4	45.95	45.25	45.5	331200
358	2002-06-25T00:00:00	45.5	45.75	45.4	45.5	249600
359	2002-06-26T00:00:00	45.5	46.15	45.4	45.5	627900
360	2002-06-27T00:00:00	45.5	45.6	45.45	45.45	169400
361	2002-06-28T00:00:00	45.45	45.75	45.1	45.4	187300
362	2002-07-01T00:00:00	45.4	45.8	45.45	45.75	180400
363	2002-07-02T00:00:00	45.75	47.8	45.9	47.4	3337900
364	2002-07-03T00:00:00	47.4	48.55	47.4	47.9	3062300
365	2002-07-04T00:00:00	47.9	48.25	47.6	48	1665400
366	2002-07-05T00:00:00	48	48.65	48	48.55	2347700
367	2002-07-08T00:00:00	48.55	48.95	48.25	48.35	534600
368	2002-07-09T00:00:00	48.35	48.9	48	48.55	1847700
369	2002-07-10T00:00:00	48.55	48.95	48.55	48.9	1857300
370	2002-07-11T00:00:00	48.9	48.95	48.2	48.4	916200
371	2002-07-12T00:00:00	48.4	48.5	48.1	48.25	386900
372	2002-07-15T00:00:00	48.25	48.05	47.05	47.25	613000
373	2002-07-16T00:00:00	47.25	48.1	47.4	48	543700
374	2002-07-17T00:00:00	48	49.05	48	48.7	1703500
375	2002-07-18T00:00:00	48.7	49	48.25	48.55	623800
376	2002-07-19T00:00:00	48.55	49.25	48.65	48.85	1221400
377	2002-07-22T00:00:00	48.85	48.85	48.4	48.6	488600
378	2002-07-23T00:00:00	48.6	48.75	48.35	48.5	327600
379	2002-07-24T00:00:00	48.5	48.6	48.35	48.5	247400
380	2002-07-25T00:00:00	48.5	48.7	48.15	48.2	176600
381	2002-07-26T00:00:00	48.2	48.35	48.15	48.3	101600
382	2002-07-29T00:00:00	48.3	48.45	48.05	48.05	233900
383	2002-07-30T00:00:00	48.05	49.25	48.4	48.85	2905800
384	2002-07-31T00:00:00	48.85	50.1	48.75	50.05	5144900
385	2002-08-01T00:00:00	50.05	50.2	49.4	49.45	2125100
386	2002-08-02T00:00:00	49.45	49.45	49.15	49.25	309700
387	2002-08-05T00:00:00	49.25	49.5	49	49.3	364100
388	2002-08-06T00:00:00	49.3	49.5	49.25	49.3	447400
389	2002-08-07T00:00:00	49.3	49.6	49.4	49.5	728000
390	2002-08-08T00:00:00	49.5	49.8	49.5	49.65	445700
391	2002-08-09T00:00:00	49.65	49.8	49.55	49.8	286500
392	2002-08-12T00:00:00	49.8	50.4	49.8	50.15	2083600
393	2002-08-13T00:00:00	50.15	51.65	50.05	50.85	5238500
394	2002-08-15T00:00:00	50.85	51.25	50.2	50.45	2426100
395	2002-08-16T00:00:00	50.45	50.8	50.15	50.5	1417800
396	2002-08-19T00:00:00	50.5	51.5	50.65	51	2583800
397	2002-08-20T00:00:00	51	51.5	51	51.15	1228300
398	2002-08-21T00:00:00	51.15	51.7	51.2	51.3	1420100
399	2002-08-22T00:00:00	51.3	52.95	51.2	52.35	4970300
400	2002-08-23T00:00:00	52.35	52.9	51.5	51.7	2243600
401	2002-08-26T00:00:00	51.7	51.8	51	51.15	1195700
402	2002-08-27T00:00:00	51.15	51.45	51.05	51.15	465500
403	2002-08-28T00:00:00	51.15	51.7	51	51	1281500
404	2002-08-29T00:00:00	51	52.25	51.15	51.9	3365700
405	2002-08-30T00:00:00	51.9	52.7	51.8	51.8	3620400
406	2002-09-02T00:00:00	51.8	52.35	51.4	51.5	508700
407	2002-09-03T00:00:00	51.5	52.2	51.75	52.1	327200
408	2002-09-04T00:00:00	52.1	52.5	52.05	52.5	233800
409	2002-09-05T00:00:00	52.5	52.55	52.05	52.15	250200
410	2002-09-06T00:00:00	52.15	52.8	52.3	52.5	341400
411	2002-09-09T00:00:00	49.5	49.9	48.7	49	1107700
412	2002-09-10T00:00:00	49	49.4	48.65	48.7	980900
413	2002-09-11T00:00:00	48.7	49	48.65	48.95	560000
414	2002-09-12T00:00:00	48.95	49.3	48.85	48.9	805400
415	2002-09-13T00:00:00	48.9	49.3	48.8	49.25	616100
416	2002-09-16T00:00:00	49.25	49.35	48.85	49.1	411800
417	2002-09-17T00:00:00	49.1	50.1	49.1	50.1	1064000
418	2002-09-18T00:00:00	50.1	51.25	50	50.55	4709400
419	2002-09-19T00:00:00	50.55	51.55	50.55	51.1	3342600
420	2002-09-20T00:00:00	51.1	51.55	50.9	51.05	1877900
421	2002-09-23T00:00:00	51.05	51.3	50.95	51	416000
422	2002-09-24T00:00:00	51	51.55	51	51.2	1079800
423	2002-09-25T00:00:00	51.2	51.7	50.9	51.05	2109000
424	2002-09-26T00:00:00	51.05	52	51.2	51.85	2576600
425	2002-09-27T00:00:00	51.85	52.3	51.7	51.85	1756200
426	2002-09-30T00:00:00	51.85	52.8	51.95	52.55	2424200
427	2002-10-01T00:00:00	52.55	53.05	52.3	52.85	2516200
428	2002-10-02T00:00:00	52.85	55.35	52.85	55.35	5696000
429	2002-10-03T00:00:00	55.35	57.45	55.1	55.65	6424900
430	2002-10-04T00:00:00	55.65	56.5	55.5	55.85	2270200
431	2002-10-07T00:00:00	55.85	56.25	55.65	55.7	955500
432	2002-10-08T00:00:00	55.7	57.2	55.95	56.65	4493200
433	2002-10-09T00:00:00	56.65	57.75	56.75	57.2	4882600
434	2002-10-11T00:00:00	57.2	56.85	54.95	55.6	3228600
435	2002-10-14T00:00:00	55.6	58.85	54.2	58.55	8774800
436	2002-10-15T00:00:00	58.55	59.1	57.2	57.7	9397700
437	2002-10-16T00:00:00	57.7	58.4	57.55	57.7	5932300
438	2002-10-17T00:00:00	57.7	58.9	57.85	57.85	9906800
439	2002-10-18T00:00:00	57.85	58.45	57.95	58	2714100
440	2002-10-21T00:00:00	58	59.05	58.05	58.4	3841200
441	2002-10-22T00:00:00	58.4	58.75	58.15	58.2	1728900
442	2002-10-23T00:00:00	58.2	59	58.35	58.6	3629100
443	2002-10-24T00:00:00	58.6	59.65	58.65	59.35	6643400
444	2002-10-25T00:00:00	59.35	60.2	58.25	58.5	8677900
445	2002-10-28T00:00:00	58.5	58.95	56.6	56.75	4977800
446	2002-10-29T00:00:00	56.75	56.65	55.75	55.9	2365200
447	2002-10-30T00:00:00	55.9	56.75	55.65	56.45	2115100
448	2002-10-31T00:00:00	56.45	60.15	56.6	59.45	15490600
449	2002-11-01T00:00:00	59.45	60.4	59.2	59.5	5909200
450	2002-11-04T00:00:00	59.5	59.1	56.6	56.75	3135100
451	2002-11-05T00:00:00	56.75	59.5	56.7	58.4	6112500
452	2002-11-06T00:00:00	58.4	58.95	56.65	57.4	2530000
453	2002-11-07T00:00:00	57.4	58.35	57.1	57.65	784100
454	2002-11-08T00:00:00	57.65	57.8	57	57.15	384700
455	2002-11-11T00:00:00	57.15	57.2	56	56.6	1089200
456	2002-11-12T00:00:00	56.6	57.2	56.6	56.65	1021000
457	2002-11-13T00:00:00	56.65	57.75	56.9	57.5	1095300
458	2002-11-14T00:00:00	57.5	58.6	57.6	57.6	3086400
459	2002-11-15T00:00:00	57.6	58	57.15	57.2	750100
460	2002-11-18T00:00:00	57.2	60	58.75	59.4	5486400
461	2002-11-19T00:00:00	59.4	62.5	59.6	62	13505000
462	2002-11-20T00:00:00	62	64.25	62.35	63.3	8048400
463	2002-11-21T00:00:00	63.3	63.7	62.25	62.85	3101800
464	2002-11-22T00:00:00	62.85	63.35	62.25	62.5	1739300
465	2002-11-25T00:00:00	62.5	63	61.6	62	1180300
466	2002-11-26T00:00:00	62	62.4	61.3	61.5	1390500
467	2002-11-27T00:00:00	61.5	61.5	60.5	61	1197500
468	2002-11-28T00:00:00	61	60.7	59.35	59.4	3928100
469	2002-11-29T00:00:00	59.4	61.6	59.8	61.4	2967500
470	2002-12-02T00:00:00	61.4	62.75	60.1	62.15	4406800
471	2002-12-04T00:00:00	62.15	65.25	62.5	64.4	10167800
472	2002-12-09T00:00:00	64.4	66.35	63.9	65.85	6906300
473	2002-12-10T00:00:00	65.85	66.5	64.25	64.25	4263500
474	2002-12-11T00:00:00	64.25	65.35	64.05	64.35	2290000
475	2002-12-12T00:00:00	64.35	66.2	64.55	66.2	8933900
476	2002-12-13T00:00:00	66.2	68.9	65.9	68.2	17865200
477	2002-12-16T00:00:00	68.2	69.3	67.9	67.9	5721900
478	2002-12-17T00:00:00	67.9	68.75	67.1	67.5	2448300
479	2002-12-18T00:00:00	67.5	68	66	67.8	4676100
480	2002-12-19T00:00:00	67.8	69.2	67.85	67.95	7275700
481	2002-12-20T00:00:00	67.95	69.7	67.55	69.15	7029800
482	2002-12-23T00:00:00	69.15	71.25	69.5	71	10078200
483	2002-12-24T00:00:00	71	73.45	71.3	72.65	9331100
484	2002-12-26T00:00:00	72.65	74.75	73.15	73.95	8306200
485	2002-12-27T00:00:00	73.95	74.6	70.5	73.15	2739200
486	2002-12-30T00:00:00	73.15	73.75	72.5	72.8	1276000
487	2002-12-31T00:00:00	72.8	74.75	72.7	73.1	3475100
488	2003-01-01T00:00:00	73.1	74.35	72.2	73	3381000
489	2003-01-02T00:00:00	73	76.2	73.5	75.3	7739000
490	2003-01-03T00:00:00	75.3	79.45	76	78.45	11672900
491	2003-01-06T00:00:00	78.45	80.1	77.75	79.65	5425600
492	2003-01-07T00:00:00	79.65	81.1	79.55	79.8	4816800
493	2003-01-08T00:00:00	79.8	83.25	79.4	83.15	10785900
494	2003-01-09T00:00:00	83.15	88.05	83.4	87.2	15591300
495	2003-01-10T00:00:00	87.2	93	88	90.4	11929000
496	2003-01-13T00:00:00	90.4	91.3	86.75	87.2	9993500
497	2003-01-14T00:00:00	87.2	87.95	85.6	85.7	9897400
498	2003-01-15T00:00:00	85.7	88.9	85.5	88.45	15346700
499	2003-01-16T00:00:00	88.45	91	88.7	88.9	16160700
500	2003-01-17T00:00:00	88.9	90.35	86	87	7597000
501	2003-01-20T00:00:00	87	86.5	84.5	85	3626100
502	2003-01-21T00:00:00	85	86.25	80.75	80.75	6261900
503	2003-01-22T00:00:00	80.75	81.25	77	79	9131000
504	2003-01-23T00:00:00	79	82.25	75.35	75.8	14834700
505	2003-01-24T00:00:00	75.8	81.45	72.5	81.45	8955600
506	2003-01-27T00:00:00	81.45	87	83.4	85	9712200
507	2003-01-28T00:00:00	85	85.4	80.75	80.75	7731300
508	2003-01-29T00:00:00	80.75	81.2	76.75	77.4	3951500
509	2003-01-30T00:00:00	77.4	80.25	75	78.95	6606400
510	2003-01-31T00:00:00	78.95	79.25	75.05	75.05	2958500
511	2003-02-03T00:00:00	75.05	76.5	72.55	76.4	4598300
512	2003-02-04T00:00:00	76.4	78.7	75.3	77.25	3492700
513	2003-02-06T00:00:00	77.25	78.25	75.5	76.35	2083400
514	2003-02-07T00:00:00	76.35	77.35	75.55	75.75	824300
515	2003-02-10T00:00:00	75.75	76.6	74.8	75.5	977900
516	2003-02-17T00:00:00	75.5	77.25	75.6	77	180100
517	2003-02-18T00:00:00	77	79.8	77.5	79.25	631100
518	2003-02-19T00:00:00	79.25	81.2	79.25	79.4	1155200
519	2003-02-20T00:00:00	79.4	80.5	79.25	80	276600
520	2003-02-21T00:00:00	80	81.15	80	80.25	227500
521	2003-02-24T00:00:00	76.75	77	75.35	75.5	994500
522	2003-02-25T00:00:00	75.5	75.5	74.55	74.7	630000
523	2003-02-26T00:00:00	74.7	75.8	72.55	73.2	581700
524	2003-02-27T00:00:00	73.2	74.5	71.5	71.5	356900
525	2003-02-28T00:00:00	71.5	72.5	69.15	71.8	551400
526	2003-03-03T00:00:00	71.8	76.7	72.2	76.5	1043200
527	2003-03-04T00:00:00	76.5	77.15	73.65	74	634900
528	2003-03-05T00:00:00	74	74.85	73	74.85	359500
529	2003-03-06T00:00:00	74.85	76	74.55	74.7	1223500
530	2003-03-07T00:00:00	74.7	74.7	73.4	74.05	506300
531	2003-03-10T00:00:00	74.05	73.8	72.05	73.25	464300
532	2003-03-11T00:00:00	73.25	75.15	73	75	832000
533	2003-03-12T00:00:00	75	76.4	74.8	75.7	1419200
534	2003-03-17T00:00:00	75.7	75.05	72.75	74.5	577500
535	2003-03-18T00:00:00	74.5	78.25	74.5	76.35	2244400
536	2003-03-19T00:00:00	76.35	77.4	75.55	76.15	784600
537	2003-03-20T00:00:00	76.15	79.4	74.05	79.15	2218200
538	2003-03-21T00:00:00	79.15	82.25	79	81.5	5079800
539	2003-03-24T00:00:00	81.5	83.4	80.4	81.3	3517100
540	2003-03-25T00:00:00	81.3	82.5	80.3	81.8	1785600
541	2003-03-26T00:00:00	81.8	87	83.45	83.85	3824200
542	2003-03-27T00:00:00	83.85	84.95	83	84.8	1742300
543	2003-03-28T00:00:00	84.8	85.5	84	84.5	1624900
544	2003-03-31T00:00:00	84.5	84	82	82.05	1075400
545	2003-04-01T00:00:00	82.05	82.9	80.3	81.85	2381500
546	2003-04-02T00:00:00	81.85	82.9	81.35	81.5	1181700
547	2003-04-03T00:00:00	81.5	82.25	80.75	81.35	993300
548	2003-04-04T00:00:00	81.35	82.55	81.5	81.55	1282900
549	2003-04-07T00:00:00	81.55	83.45	81.9	82.9	2995700
550	2003-04-08T00:00:00	82.9	84.4	82.9	83.75	3906000
551	2003-04-09T00:00:00	83.75	85.25	83.75	84.4	4424900
552	2003-04-10T00:00:00	84.4	84.4	83.15	83.15	1304700
553	2003-04-11T00:00:00	83.15	84	83	83.55	1460300
554	2003-04-14T00:00:00	83.55	84.95	82.5	84.1	2327200
555	2003-04-15T00:00:00	84.1	84.9	83.8	84	1292700
556	2003-04-16T00:00:00	84	84.65	84	84.45	853300
557	2003-04-17T00:00:00	84.45	85.25	83.8	83.85	1461500
558	2003-04-18T00:00:00	83.85	84.7	82.75	83.1	1236000
559	2003-04-21T00:00:00	83.1	83.65	83.05	83.2	513900
560	2003-04-22T00:00:00	83.2	83.2	81.05	81.25	1499100
561	2003-04-23T00:00:00	81.25	82.1	80.75	81.7	1003300
562	2003-04-24T00:00:00	81.7	81.35	78.75	79	3060700
563	2003-04-25T00:00:00	79	80	77.5	79.55	921300
564	2003-04-28T00:00:00	79.55	82.3	79.5	81.25	2779300
565	2003-04-29T00:00:00	81.25	81.9	80.65	81.75	1092600
566	2003-04-30T00:00:00	81.75	82.8	81.4	82.1	1220900
567	2003-05-02T00:00:00	82.1	82.6	81.5	82.25	1099100
568	2003-05-05T00:00:00	82.25	82.95	82.5	82.65	750900
569	2003-05-06T00:00:00	82.65	83.7	82.7	83.2	2601300
570	2003-05-07T00:00:00	83.2	83.45	81.55	81.8	839900
571	2003-05-08T00:00:00	81.8	83.3	81.5	82.5	2417300
572	2003-05-09T00:00:00	82.5	83.75	82.65	82.9	1840700
573	2003-05-12T00:00:00	82.9	83.2	82	82.5	241200
574	2003-05-13T00:00:00	82.5	82.9	82.1	82.1	322500
575	2003-05-14T00:00:00	82.1	82.45	81.65	82.1	557200
576	2003-05-16T00:00:00	82.1	83.4	82	82.9	1725000
577	2003-05-19T00:00:00	82.9	84	83.1	83.55	2073400
578	2003-05-20T00:00:00	83.55	83.9	82.75	82.8	868300
579	2003-05-21T00:00:00	82.8	83.45	79	83.3	1032300
580	2003-05-22T00:00:00	83.3	84.35	83.15	83.9	1550200
581	2003-05-23T00:00:00	83.9	87	84	86.5	8246300
582	2003-05-26T00:00:00	86.5	87.9	86.2	86.4	3690600
583	2003-05-27T00:00:00	86.4	86.7	85.5	86.15	744500
584	2003-05-28T00:00:00	86.15	86.25	84.15	84.25	682500
585	2003-05-29T00:00:00	84.25	85.9	84.2	84.75	1488500
586	2003-05-30T00:00:00	84.75	85.35	84.2	84.2	1152500
587	2003-06-02T00:00:00	84.2	85.15	84	84.7	437200
588	2003-06-03T00:00:00	84.7	85.25	84.4	85	738900
589	2003-06-04T00:00:00	85	87.35	84.9	87.2	5239200
590	2003-06-05T00:00:00	87.2	87.9	86.35	86.5	2004700
591	2003-06-06T00:00:00	86.5	87.35	86	86.1	1200000
592	2003-06-09T00:00:00	86.1	87.6	86.3	87.05	1718700
593	2003-06-10T00:00:00	87.05	89.5	87.5	88.4	4419900
594	2003-06-11T00:00:00	88.4	89.3	87.05	87.6	1476200
595	2003-06-12T00:00:00	87.6	88.4	87	88.2	900200
596	2003-06-13T00:00:00	88.2	89	87.65	88.5	1399500
597	2003-06-16T00:00:00	88.5	88.85	87.5	87.5	720500
598	2003-06-17T00:00:00	87.5	88	87.25	87.5	424300
599	2003-06-18T00:00:00	87.5	89	87.6	88.6	2037000
600	2003-06-19T00:00:00	88.6	89	87.5	88.75	968300
601	2003-06-20T00:00:00	88.75	89.7	88.25	88.7	1964300
602	2003-06-23T00:00:00	88.7	89.5	88.75	88.8	276300
603	2003-06-24T00:00:00	88.8	89.25	88.3	88.9	295500
604	2003-06-25T00:00:00	88.9	89.5	88.5	89.25	719600
605	2003-06-26T00:00:00	89.25	90	89.05	89.95	584600
606	2003-06-27T00:00:00	89.95	91.95	90	91	398600
607	2003-06-30T00:00:00	88	87.95	86.9	87.05	1209700
608	2003-07-01T00:00:00	87.05	88.1	87.05	87.75	601700
609	2003-07-02T00:00:00	87.75	88.1	87.5	87.55	491800
610	2003-07-03T00:00:00	87.55	88.25	87.25	88.2	595900
611	2003-07-04T00:00:00	88.2	88.8	88	88.6	928700
612	2003-07-07T00:00:00	88.6	89.7	87.7	89	1387400
613	2003-07-08T00:00:00	89	93.5	89.3	93.1	8880000
614	2003-07-09T00:00:00	93.1	94	91.75	93.75	8792000
615	2003-07-10T00:00:00	93.75	96.4	94.6	94.7	8848300
616	2003-07-11T00:00:00	94.7	95.75	94	94.75	2809000
617	2003-07-14T00:00:00	94.75	95.85	94.65	94.8	4594900
618	2003-07-15T00:00:00	94.8	95.35	90.1	91.2	4722800
619	2003-07-16T00:00:00	91.2	93	89	92.5	2914800
620	2003-07-17T00:00:00	92.5	94.9	92.5	93.6	5070500
621	2003-07-18T00:00:00	93.6	94.5	93.5	94	3106500
622	2003-07-21T00:00:00	94	94.3	92.05	92.85	1264200
623	2003-07-22T00:00:00	92.85	94	92.25	92.6	1977100
624	2003-07-23T00:00:00	92.6	93.6	91.5	91.8	2171200
625	2003-07-24T00:00:00	91.8	92.9	91.5	92	7690200
626	2003-07-25T00:00:00	92	92.05	89.6	89.75	3528300
627	2003-07-28T00:00:00	89.75	90.5	88.9	89.9	1789900
628	2003-07-29T00:00:00	89.9	91.35	90.1	90.4	2452300
629	2003-07-30T00:00:00	90.4	91.75	90.55	90.55	2726600
630	2003-07-31T00:00:00	90.55	91.8	90.55	91.8	3544800
631	2003-08-01T00:00:00	91.8	94.5	92	93.5	6744300
632	2003-08-04T00:00:00	93.5	99.2	94	98	10148900
633	2003-08-05T00:00:00	98	99	96.5	97.75	4276300
634	2003-08-06T00:00:00	97.75	99.9	98.1	98.6	4994200
635	2003-08-07T00:00:00	98.6	100.9	98.5	98.95	3958200
636	2003-08-08T00:00:00	98.95	100.5	97.6	98.1	2338500
637	2003-08-11T00:00:00	98.1	102.9	97	101.65	11411900
638	2003-08-12T00:00:00	101.65	102.7	99.75	101	2934500
639	2003-08-13T00:00:00	101	101	96	96.5	2043900
640	2003-08-15T00:00:00	96.5	98.1	94	95	1472600
641	2003-08-18T00:00:00	95	99.75	94	99	3115800
642	2003-08-19T00:00:00	99	101.4	97.6	100.6	3402800
643	2003-08-20T00:00:00	100.6	103.4	100.1	102	15216700
644	2003-08-21T00:00:00	102	104.25	99.9	101.6	10891100
645	2003-08-22T00:00:00	101.6	103.5	100.7	101.25	3847800
646	2003-08-25T00:00:00	101.25	102.05	99	99	2522600
647	2003-08-26T00:00:00	99	100	97.5	99.2	1824400
648	2003-08-27T00:00:00	99.2	100.3	98.7	99.45	1388900
649	2003-08-28T00:00:00	99.45	101	99.6	100.6	1915100
650	2003-08-29T00:00:00	100.6	105.95	101	102.65	11351900
651	2003-09-01T00:00:00	102.65	103.75	101.6	103	1923900
652	2003-09-02T00:00:00	103	104.6	102.05	103.7	2164500
653	2003-09-03T00:00:00	103.7	104.25	102	102.1	1467700
654	2003-09-04T00:00:00	102.1	102.4	100.05	100.1	2188200
655	2003-09-05T00:00:00	100.1	101	98.8	99.75	630400
656	2003-09-08T00:00:00	99.75	102.5	100.95	101.5	1856100
657	2003-09-09T00:00:00	101.5	103.5	100.65	103.45	3766000
658	2003-09-10T00:00:00	103.45	104.9	102.1	102.7	1811000
659	2003-09-11T00:00:00	102.7	103.25	100.25	102.15	980500
660	2003-09-12T00:00:00	102.15	104.9	101.5	104	4509700
661	2003-09-15T00:00:00	104	104.9	102.1	102.1	375100
662	2003-09-16T00:00:00	102.1	103.25	99.25	102.5	870800
663	2003-09-17T00:00:00	102.5	101.75	99	101	497200
664	2003-09-18T00:00:00	101	103	100.25	102	380700
665	2003-09-19T00:00:00	102	103.4	101.5	103.4	250900
666	2003-09-22T00:00:00	101.15	101.05	96.1	96.1	926300
667	2003-09-23T00:00:00	96.1	96.75	91.9	93.95	1341900
668	2003-09-24T00:00:00	93.95	95.2	89.3	94.25	4215400
669	2003-09-25T00:00:00	94.25	97.45	93	96.25	1747200
670	2003-09-26T00:00:00	96.25	96.95	92.5	94	874400
671	2003-09-29T00:00:00	94	94.9	89.3	90.1	664500
672	2003-09-30T00:00:00	90.1	95	88	92.25	2099600
673	2003-10-01T00:00:00	92.25	94.25	91.75	94	991700
674	2003-10-02T00:00:00	94	95.25	93.6	94.5	508200
675	2003-10-03T00:00:00	94.5	95.9	94.1	95.15	668700
676	2003-10-06T00:00:00	95.15	96	94.5	94.5	262400
677	2003-10-07T00:00:00	94.5	94.9	93.5	94	161300
678	2003-10-08T00:00:00	94	94.5	93.5	93.5	1260000
679	2003-10-09T00:00:00	93.5	93.35	89.75	92.4	1180000
680	2003-10-10T00:00:00	92.4	92.7	90.1	92	208400
681	2003-10-13T00:00:00	92	92.5	91	91.35	173500
682	2003-10-14T00:00:00	91.35	90.7	88	89	494300
683	2003-10-15T00:00:00	89	91.3	88.3	91.25	189500
684	2003-10-16T00:00:00	91.25	92.1	90.65	90.65	232900
685	2003-10-17T00:00:00	90.65	91	89.35	89.8	504100
686	2003-10-20T00:00:00	89.8	90.95	89.25	90	341800
687	2003-10-21T00:00:00	90	91.25	89.75	89.75	295500
688	2003-10-22T00:00:00	89.75	90.8	88.45	89	178200
689	2003-10-23T00:00:00	89	89.9	87	87.35	654200
690	2003-10-24T00:00:00	87.35	89	85	88.75	425700
691	2003-10-27T00:00:00	88.75	90.6	88.15	89.05	491400
692	2003-10-28T00:00:00	89.05	89.9	88	88	152600
693	2003-10-29T00:00:00	88	88.9	88	88	247400
694	2003-10-30T00:00:00	88	90	88	90	442200
695	2003-10-31T00:00:00	90	90	87.5	88	69300
696	2003-11-03T00:00:00	88	89	87.5	88	150200
697	2003-11-04T00:00:00	88	88.3	86.25	86.5	575400
698	2003-11-05T00:00:00	86.5	87	86.1	86.15	125800
699	2003-11-06T00:00:00	86.15	86.5	85.5	86	100100
700	2003-11-07T00:00:00	86	86.8	85	85	147600
701	2003-11-10T00:00:00	85	86.1	85.4	85.8	79100
702	2003-11-11T00:00:00	85.8	87.3	85	85.4	232700
703	2003-11-12T00:00:00	85.4	86	84.8	86	617200
704	2003-11-13T00:00:00	86	87	85.65	85.65	133900
705	2003-11-14T00:00:00	85.65	86	84.7	84.85	120300
706	2003-11-17T00:00:00	84.85	85.5	84.5	85	86600
707	2003-11-18T00:00:00	85	85.25	84.5	85	22400
708	2003-11-19T00:00:00	85	85	83.5	84.1	1034100
709	2003-11-20T00:00:00	84.1	85.5	84	85	221300
710	2003-11-21T00:00:00	85	87	84.5	85.75	874500
711	2003-11-24T00:00:00	85.75	87.25	85.9	86.55	1012300
712	2003-11-25T00:00:00	86.55	88	86.2	87	1305100
713	2003-12-01T00:00:00	87	93	87.1	91	2624100
714	2003-12-02T00:00:00	91	93.5	91.5	92.5	3234500
715	2003-12-03T00:00:00	92.5	94.25	92	93	1482400
716	2003-12-04T00:00:00	93	94	92	92.55	704000
717	2003-12-05T00:00:00	92.55	93	90.5	91.5	321000
718	2003-12-08T00:00:00	91.5	92.4	91.25	91.5	474900
719	2003-12-09T00:00:00	91.5	92.35	91	91.4	306700
720	2003-12-10T00:00:00	91.4	92.4	91.5	91.65	281800
721	2003-12-11T00:00:00	91.65	91.95	90.15	90.5	412600
722	2003-12-12T00:00:00	90.5	91.35	88	90.85	283200
723	2003-12-15T00:00:00	90.85	91.6	89	89.75	461000
724	2003-12-16T00:00:00	89.75	90	88.55	90	121100
725	2003-12-17T00:00:00	90	91	88.5	88.5	285000
726	2003-12-18T00:00:00	88.5	93	88	89.7	210300
727	2003-12-19T00:00:00	89.7	92.3	90	92	622000
728	2003-12-22T00:00:00	92	95.1	92.4	94.75	1854700
729	2003-12-23T00:00:00	94.75	95.9	93.15	94.5	1377300
730	2003-12-24T00:00:00	94.5	95.2	94	95.05	648500
731	2003-12-26T00:00:00	95.05	95.15	93	94.5	474200
732	2003-12-29T00:00:00	94.5	95.1	94.3	94.4	360000
733	2003-12-30T00:00:00	94.4	94.8	94	94.05	100600
734	2003-12-31T00:00:00	94.05	96.3	93.85	95.5	3850100
735	2004-01-01T00:00:00	95.5	98.95	95.75	97.1	7983500
736	2004-01-02T00:00:00	97.1	98	96.1	97.05	1538400
737	2004-01-05T00:00:00	97.05	99.4	97.25	98.25	6931100
738	2004-01-06T00:00:00	98.25	98.75	96.65	97.8	3388800
739	2004-01-07T00:00:00	97.8	98.5	97.35	97.35	824500
740	2004-01-08T00:00:00	97.35	98.3	97	98	1359400
741	2004-01-09T00:00:00	98	99.9	97.65	98	4738700
742	2004-01-12T00:00:00	98	100.75	98.15	100	4759300
743	2004-01-13T00:00:00	100	100.35	99.1	99.25	1407900
744	2004-01-14T00:00:00	99.25	100.25	99.2	99.35	2396400
745	2004-01-15T00:00:00	99.35	100.75	99.65	99.9	2606000
746	2004-01-16T00:00:00	99.9	100.75	99.5	99.5	2553800
747	2004-01-19T00:00:00	99.5	101.5	99.1	99.1	2366900
748	2004-01-20T00:00:00	99.1	99.45	98	98.5	823800
749	2004-01-21T00:00:00	98.5	101.75	99.25	100.25	5762600
750	2004-01-22T00:00:00	100.25	101.8	99.9	101.45	2741100
751	2004-01-23T00:00:00	101.45	103.45	101.1	101.15	4547300
752	2004-01-26T00:00:00	101.15	101.5	99	99.4	1567200
753	2004-01-27T00:00:00	99.4	104.45	99.5	104.3	4874600
754	2004-01-28T00:00:00	104.3	106.1	102.7	104.25	7077000
755	2004-01-29T00:00:00	104.25	107.5	104.1	106.05	8396200
756	2004-01-30T00:00:00	106.05	107.8	104	106.75	11560400
757	2004-02-06T00:00:00	106.75	107.9	105.65	106.5	1991900
758	2004-02-09T00:00:00	106.5	108.6	106.5	106.5	3874200
759	2004-02-10T00:00:00	106.5	109.4	105.6	108.5	4404600
760	2004-02-11T00:00:00	108.5	109.15	107.25	107.5	1671100
761	2004-02-12T00:00:00	107.5	107.8	105.5	106.6	2466900
762	2004-02-13T00:00:00	106.6	111.25	106.5	110.9	4611000
763	2004-02-16T00:00:00	110.9	114.9	111.5	112.75	2363500
764	2004-02-17T00:00:00	112.75	113.85	108.15	109	589800
765	2004-02-18T00:00:00	109	112	109	111.6	453200
766	2004-02-19T00:00:00	111.6	112.9	111	111.1	183200
767	2004-02-20T00:00:00	111.1	112.2	110	110.5	145200
768	2004-02-23T00:00:00	107.25	108	102.35	102.6	683300
769	2004-02-24T00:00:00	102.6	105.45	101	105	1506900
770	2004-02-25T00:00:00	105	106.4	103.75	105.45	689100
771	2004-02-26T00:00:00	105.45	107.65	105.7	107	1350900
772	2004-02-27T00:00:00	107	109.7	106.7	108.75	2655600
773	2004-03-03T00:00:00	108.75	109.9	108.45	109	2180400
774	2004-03-04T00:00:00	109	109.5	107.25	107.5	793000
775	2004-03-05T00:00:00	107.5	108.4	107.35	107.9	657600
776	2004-03-08T00:00:00	107.9	108.25	106.3	107.7	117100
777	2004-03-09T00:00:00	107.7	108.25	107.6	107.95	107000
778	2004-03-10T00:00:00	107.95	107.5	107	107.5	76900
779	2004-03-11T00:00:00	107.5	107.75	107.1	107.5	82200
780	2004-03-12T00:00:00	107.5	109	107.7	108.45	133900
781	2004-03-15T00:00:00	106.95	107.9	105.3	106.9	1044000
782	2004-03-16T00:00:00	106.9	109.1	106.5	108.75	3412100
783	2004-03-17T00:00:00	108.75	109.5	108	108	1412100
784	2004-03-18T00:00:00	108	108.6	107.5	107.5	770900
785	2004-03-19T00:00:00	107.5	108.35	107.15	107.5	735100
786	2004-03-22T00:00:00	107.5	110.5	107.6	110.25	4105500
787	2004-03-24T00:00:00	110.25	113.7	110.45	112.3	4786700
788	2004-03-25T00:00:00	112.3	113.2	111.5	112.8	1896000
789	2004-03-26T00:00:00	112.8	114	111.5	111.55	1344700
790	2004-03-29T00:00:00	111.55	112.5	110.2	111.05	1462900
791	2004-03-30T00:00:00	111.05	112.7	111	111.25	1070400
792	2004-03-31T00:00:00	111.25	111.7	110.45	111.25	639700
793	2004-04-01T00:00:00	111.25	112.5	110.95	112	1318400
794	2004-04-02T00:00:00	112	114	111.75	112.5	2830200
795	2004-04-05T00:00:00	112.5	119.2	113	118.25	11760600
796	2004-04-06T00:00:00	118.25	119.5	116.9	117.9	6002000
797	2004-04-07T00:00:00	117.9	123.25	117.6	120.75	8552500
798	2004-04-08T00:00:00	120.75	123	120.5	122	3940400
799	2004-04-09T00:00:00	122	123.45	116.5	122.2	5519500
800	2004-04-12T00:00:00	122.2	125.4	120.75	124	8609200
801	2004-04-13T00:00:00	124	125	122.9	123.75	2785800
802	2004-04-14T00:00:00	123.75	124.9	122.2	123.05	2072900
803	2004-04-15T00:00:00	123.05	125.7	123.5	125.25	4006900
804	2004-04-16T00:00:00	125.25	128	125.25	125.9	5758400
805	2004-04-19T00:00:00	125.9	128	125	125.1	3016300
806	2004-04-20T00:00:00	125.1	126.75	124.25	126.25	2494500
807	2004-04-21T00:00:00	126.25	130.5	124.5	129.05	12030400
808	2004-04-22T00:00:00	129.05	132.5	128.5	131.75	8444500
809	2004-04-23T00:00:00	131.75	132.5	128	128.45	5293200
810	2004-04-26T00:00:00	128.45	129.25	125	128.5	3402900
811	2004-04-27T00:00:00	128.5	129.75	123.2	126.1	4205900
812	2004-04-28T00:00:00	126.1	130.65	119.8	126.4	25016000
813	2004-04-29T00:00:00	126.4	129	124.75	125.25	2591700
814	2004-04-30T00:00:00	125.25	127.2	124.5	127.2	2955100
815	2004-05-04T00:00:00	127.2	131.4	126.75	130.3	3207300
816	2004-05-05T00:00:00	130.3	131.1	127.75	128.2	1364300
817	2004-05-06T00:00:00	128.2	132.7	127.9	130.7	6182500
818	2004-05-07T00:00:00	130.7	131.85	129.25	130.35	1685600
819	2004-05-10T00:00:00	130.35	130.75	128	128.25	1320600
820	2004-05-11T00:00:00	128.25	128.9	127.25	127.5	545600
821	2004-05-12T00:00:00	127.5	128.5	123.5	124.45	1325900
822	2004-05-13T00:00:00	124.45	126.7	124.25	126	2867900
823	2004-05-14T00:00:00	126	127.5	126	126.45	885300
824	2004-05-17T00:00:00	126.45	127.5	124.9	126	997800
825	2004-05-18T00:00:00	126	130.25	125.5	129.2	9755800
826	2004-05-19T00:00:00	129.2	129.9	128.5	128.85	1174900
827	2004-05-20T00:00:00	128.85	129.95	128.2	128.5	1110700
828	2004-05-21T00:00:00	128.5	130.95	128.75	129.45	2045800
829	2004-05-24T00:00:00	129.45	130.1	128.5	128.75	316100
830	2004-05-25T00:00:00	128.75	129.35	127.5	128.6	524500
831	2004-05-26T00:00:00	128.6	129.45	128.9	129.1	778000
832	2004-05-27T00:00:00	129.1	129.2	128.1	128.45	438900
833	2004-05-28T00:00:00	128.45	129.05	127.5	127.65	1652800
834	2004-05-31T00:00:00	127.65	128.95	125	127.5	138600
835	2004-06-01T00:00:00	127.5	127.75	125.5	127	70900
836	2004-06-02T00:00:00	127	127.75	126.6	126.6	1611000
837	2004-06-03T00:00:00	126.6	126.6	124	124.35	949000
838	2004-06-04T00:00:00	124.35	128.5	123.75	128.5	930800
839	2004-06-07T00:00:00	125.25	126.5	124.25	125.25	624500
840	2004-06-08T00:00:00	125.25	126.25	124.5	124.7	758200
841	2004-06-09T00:00:00	124.7	125.6	124	124.4	265700
842	2004-06-10T00:00:00	124.4	124.35	119	120.4	1579900
843	2004-06-11T00:00:00	120.4	123.9	120.25	122.5	520700
844	2004-06-14T00:00:00	122.5	120	116.45	119.35	1807600
845	2004-06-15T00:00:00	119.35	120.95	118.65	120.5	537600
846	2004-06-16T00:00:00	120.5	120.5	118.5	119	813300
847	2004-06-17T00:00:00	119	119.9	118.3	118.5	194800
848	2004-06-18T00:00:00	118.5	119.5	116	118	1820700
849	2004-06-21T00:00:00	118	118.45	116.25	116.4	558000
850	2004-06-22T00:00:00	116.4	117	114.5	116.75	416100
851	2004-06-23T00:00:00	116.75	117.5	114.9	117.2	395400
852	2004-06-24T00:00:00	117.2	119.5	117.4	119.5	793500
853	2004-06-25T00:00:00	119.5	120	116.1	116.7	419200
854	2004-06-28T00:00:00	116.7	121	117	120.75	1729200
855	2004-06-29T00:00:00	120.75	121	119.5	119.9	298200
856	2004-06-30T00:00:00	119.9	120	118.05	118.85	731600
857	2004-07-01T00:00:00	118.85	122.15	118.35	121.4	829000
858	2004-07-02T00:00:00	121.4	122.4	120.95	121.35	227700
859	2004-07-05T00:00:00	121.35	124.9	121.5	124.7	1448200
860	2004-07-06T00:00:00	124.7	127.85	126	127	2119000
861	2004-07-07T00:00:00	127	130.75	127	128.9	2358000
862	2004-07-08T00:00:00	128.9	130.15	128.5	128.9	972500
863	2004-07-09T00:00:00	128.9	129.7	127.95	129	391100
864	2004-07-12T00:00:00	129	129.9	128.5	128.5	220900
865	2004-07-13T00:00:00	128.5	131.35	128.1	130.95	1292200
866	2004-07-14T00:00:00	130.95	133.75	130.5	132.25	2638100
867	2004-07-15T00:00:00	132.25	132.75	131.15	131.65	834300
868	2004-07-16T00:00:00	131.65	132.45	129.75	130	1329300
869	2004-07-19T00:00:00	130	131.4	129	129.1	704400
870	2004-07-20T00:00:00	129.1	129.8	128.85	129.35	427800
871	2004-07-21T00:00:00	129.35	132.4	129.55	131	4125300
872	2004-07-22T00:00:00	131	131.7	129.5	129.5	692900
873	2004-07-23T00:00:00	129.5	130.7	129.1	129.25	544000
874	2004-07-26T00:00:00	129.25	130.5	127.55	127.6	1598900
875	2004-07-27T00:00:00	127.6	127.9	124.25	125.5	1033300
876	2004-07-28T00:00:00	125.5	127	124.5	127	486100
877	2004-07-29T00:00:00	127	127	121.55	123.5	844200
878	2004-07-30T00:00:00	123.5	132.75	130.6	132.75	8316800
879	2004-08-02T00:00:00	132.75	135	131.55	132.2	5761300
880	2004-08-03T00:00:00	132.2	133.35	131.65	132.25	1430500
881	2004-08-04T00:00:00	132.25	133.4	130.05	131	2327200
882	2004-08-05T00:00:00	131	132	129.5	131	1610600
883	2004-08-06T00:00:00	131	132	130.3	131.15	915600
884	2004-08-09T00:00:00	131.15	132.35	130.8	131	1455400
885	2004-08-10T00:00:00	131	131	129.1	129.6	1089600
886	2004-08-11T00:00:00	129.6	130.5	129.5	129.8	673800
887	2004-08-12T00:00:00	129.8	130.5	129.5	129.6	979700
888	2004-08-13T00:00:00	129.6	130	129	129.45	1230800
889	2004-08-16T00:00:00	129.45	130.7	129.35	129.55	198600
890	2004-08-17T00:00:00	129.55	130.25	129	129	588100
891	2004-08-18T00:00:00	129	130.4	129.25	130.25	2030700
892	2004-08-19T00:00:00	130.25	130.7	129.85	129.85	837000
893	2004-08-20T00:00:00	129.85	131.5	130	131.25	2312900
894	2004-08-23T00:00:00	110	114	111.65	112.4	2047800
895	2004-08-24T00:00:00	112.4	113.75	112.4	112.5	1204800
896	2004-08-25T00:00:00	112.5	113.85	112.5	112.55	1709400
897	2004-08-26T00:00:00	112.55	113	111.6	112.5	483900
898	2004-08-27T00:00:00	112.5	112.65	110.5	111	563000
899	2004-08-30T00:00:00	111	111.45	109.25	109.6	1218800
900	2004-08-31T00:00:00	109.6	109.8	107.6	109.05	548400
901	2004-09-01T00:00:00	109.05	110.55	109	109.75	1351600
902	2004-09-02T00:00:00	109.75	111	109.15	110.35	834300
903	2004-09-03T00:00:00	110.35	110.5	108.75	108.95	372200
904	2004-09-06T00:00:00	108.95	108.5	104.85	105.1	741100
905	2004-09-07T00:00:00	105.1	105.95	103.55	104.8	444800
906	2004-09-08T00:00:00	104.8	107.85	104.65	107.25	1389700
907	2004-09-09T00:00:00	107.25	109	106.75	107.95	1586600
908	2004-09-10T00:00:00	107.95	108.2	106.9	107	583900
909	2004-09-13T00:00:00	107	107.5	104.3	104.9	615700
910	2004-09-14T00:00:00	104.9	105.7	102.5	105.7	2890600
911	2004-09-15T00:00:00	105.7	107	104.5	104.5	877500
912	2004-09-16T00:00:00	104.5	106.75	105	106.25	1285400
913	2004-09-17T00:00:00	106.25	106.85	104.5	106	971200
914	2004-09-20T00:00:00	106	106.5	105	105.45	345800
915	2004-09-21T00:00:00	105.45	105.8	103	103.25	369800
916	2004-09-22T00:00:00	103.25	104.5	102.15	104.1	840500
917	2004-09-23T00:00:00	104.1	105.25	103.5	105.05	618500
918	2004-09-24T00:00:00	105.05	105.65	104.4	105.5	1861900
919	2004-09-27T00:00:00	105.5	107.1	105.85	106.3	1213300
920	2004-09-28T00:00:00	106.3	106.9	105.7	106	426000
921	2004-09-29T00:00:00	106	106.8	105.1	106	483300
922	2004-09-30T00:00:00	106	106.45	105.5	105.75	395900
923	2004-10-01T00:00:00	105.75	106.25	105.2	105.25	265800
924	2004-10-04T00:00:00	105.25	106.8	105.45	105.85	484000
925	2004-10-05T00:00:00	105.85	106.05	104	104.4	532200
926	2004-10-06T00:00:00	104.4	105.45	104.5	105.25	177200
927	2004-10-07T00:00:00	105.25	105.45	104.5	105	170200
928	2004-10-08T00:00:00	105	107.6	105	106.5	3823500
929	2004-10-11T00:00:00	106.5	109.7	106.7	108.6	6966000
930	2004-10-12T00:00:00	108.6	109.9	107.95	108.15	3390000
931	2004-10-13T00:00:00	108.15	108.9	108.1	108.6	1067800
932	2004-10-14T00:00:00	108.6	110.5	108.1	109.1	3038100
933	2004-10-15T00:00:00	109.1	109.65	108.25	109	1055200
934	2004-10-18T00:00:00	109	109.3	107	107	550100
935	2004-10-19T00:00:00	107	110.5	106	110	3059000
936	2004-10-20T00:00:00	110	113.3	109.8	112.95	7322400
937	2004-10-21T00:00:00	112.95	114.95	112.5	112.5	6994100
938	2004-10-22T00:00:00	112.5	113.25	111	112.2	2145700
939	2004-10-25T00:00:00	112.2	113.15	111.5	112	1006200
940	2004-10-26T00:00:00	112	114.25	111.7	112.25	3436800
941	2004-10-27T00:00:00	112.25	116.4	112.25	115.75	12769100
942	2004-10-28T00:00:00	115.75	116.45	114.85	115	2665900
943	2004-10-29T00:00:00	115	116.2	114.7	115.7	3543000
944	2004-11-01T00:00:00	115.7	116	114.7	114.9	1268600
945	2004-11-02T00:00:00	114.9	116	114.65	115.6	1812700
946	2004-11-03T00:00:00	115.6	117.15	115.5	115.75	6654700
947	2004-11-04T00:00:00	115.75	116.7	115.15	115.45	978600
948	2004-11-05T00:00:00	115.45	116.25	115.25	115.75	590300
949	2004-11-08T00:00:00	115.75	117	115.8	116.9	1524400
950	2004-11-10T00:00:00	116.9	118.45	117	118.45	2780700
951	2004-11-12T00:00:00	118.45	119.75	118.2	119.5	2501800
952	2004-11-18T00:00:00	119.5	121.2	119.6	120.3	2714600
953	2004-11-19T00:00:00	120.3	120.4	119	119.15	1416400
954	2004-11-22T00:00:00	119.15	120.35	118.25	119.75	1707600
955	2004-11-23T00:00:00	119.75	120.5	119.35	120.1	1720300
956	2004-11-24T00:00:00	120.1	120.9	120	120.2	1900100
957	2004-11-25T00:00:00	120.2	121.15	119.75	120.75	2401000
958	2004-11-26T00:00:00	120.75	122.8	120.8	122	5058100
959	2004-11-29T00:00:00	122	124.15	122.25	123.4	2642600
960	2004-11-30T00:00:00	123.4	124.5	123.05	123.5	2253300
961	2004-12-01T00:00:00	123.5	124.15	123.25	123.5	1006400
962	2004-12-02T00:00:00	123.5	123.95	122.75	123	537100
963	2004-12-03T00:00:00	123	123.6	122.7	123.4	906300
964	2004-12-06T00:00:00	123.4	124.7	123.75	124.3	591400
965	2004-12-07T00:00:00	124.3	125.95	124.35	125.9	898800
966	2004-12-08T00:00:00	125.9	126.25	125.65	125.95	324100
967	2004-12-09T00:00:00	125.95	127.3	126	127	691000
968	2004-12-10T00:00:00	127	128.75	126	126.3	727200
969	2004-12-13T00:00:00	122.3	124.1	122.75	123.2	2760100
970	2004-12-14T00:00:00	123.2	123.7	122.05	122.5	1663700
971	2004-12-15T00:00:00	122.5	123.45	121.6	123	1994000
972	2004-12-16T00:00:00	123	125.8	123	125.35	7595300
973	2004-12-17T00:00:00	125.35	127.25	124.15	126.6	9393400
974	2004-12-20T00:00:00	126.6	128.5	126	127.3	5118500
975	2004-12-21T00:00:00	127.3	128	126.55	127.05	2150900
976	2004-12-22T00:00:00	127.05	130.25	127.4	128.75	6577000
977	2004-12-23T00:00:00	128.75	131	129	129.25	3673700
978	2004-12-24T00:00:00	129.25	131.25	128.5	131	3808700
979	2004-12-27T00:00:00	131	139.9	131.1	137.5	9682000
980	2004-12-28T00:00:00	137.5	139.25	135.8	137.1	3966600
981	2004-12-29T00:00:00	137.1	143.9	137.1	141.8	12043200
982	2004-12-30T00:00:00	141.8	142.8	138.15	139	3913000
983	2004-12-31T00:00:00	139	141	138.15	139.45	2792000
984	2005-01-03T00:00:00	139.45	140.5	138.75	138.75	2669900
985	2005-01-04T00:00:00	138.75	139.5	137.4	138.9	1731300
986	2005-01-05T00:00:00	138.9	140.45	137.3	137.7	6682000
987	2005-01-06T00:00:00	137.7	139.6	138.05	138.6	2301700
988	2005-01-07T00:00:00	138.6	146.9	137.6	142.85	13086800
989	2005-01-10T00:00:00	142.85	153.4	145.5	150.5	12955700
990	2005-01-11T00:00:00	150.5	155	148	153	6191200
991	2005-01-12T00:00:00	153	154.5	149.7	149.75	3227700
992	2005-01-13T00:00:00	149.75	151.75	143	143.25	2575100
993	2005-01-14T00:00:00	143.25	149.7	141	148.25	3308800
994	2005-01-17T00:00:00	148.25	150.5	146.05	147.5	3416300
995	2005-01-18T00:00:00	147.5	148.2	145.25	145.85	916500
996	2005-01-19T00:00:00	145.85	148.8	145.55	148.2	1559600
997	2005-01-24T00:00:00	148.2	150.4	147.9	148.2	1864700
998	2005-01-25T00:00:00	148.2	149	146	147	1334100
999	2005-01-26T00:00:00	147	149.2	145.75	146.75	1561700
1000	2005-01-27T00:00:00	146.75	147.35	142.25	143	1953500
1001	2005-01-28T00:00:00	143	150.5	138.65	149.2	5269700
1002	2005-01-31T00:00:00	149.2	154.5	145.4	151.2	15538300
1003	2005-02-01T00:00:00	151.2	157.9	153.8	153.9	6425700
1004	2005-02-02T00:00:00	153.9	156.6	154	156	2968900
1005	2005-02-03T00:00:00	156	157	156.25	156.6	1031400
1006	2005-02-04T00:00:00	156.6	158	155.75	156.4	1927800
1007	2005-02-07T00:00:00	156.4	157.5	155.95	156.75	385000
1008	2005-02-08T00:00:00	156.75	157.75	156.25	156.6	538200
1009	2005-02-09T00:00:00	156.6	157.5	155.5	156.5	1095200
1010	2005-02-10T00:00:00	156.5	157.4	155.4	156.6	677700
1011	2005-02-11T00:00:00	156.6	159.5	156.75	159	1793400
1012	2005-02-14T00:00:00	159	163	158	161.8	1920500
1013	2005-02-15T00:00:00	161.8	164	161.7	161.7	935100
1014	2005-02-16T00:00:00	161.7	163	161.05	161.75	482000
1015	2005-02-17T00:00:00	161.75	165.4	162.6	165.4	1665800
1016	2005-02-18T00:00:00	165.4	175	165	175	1914800
1017	2005-02-21T00:00:00	175	177	174	176.1	767600
1018	2005-02-22T00:00:00	150.52	161.5	150	159	2239000
1019	2005-02-23T00:00:00	159	163.9	157.5	163.5	3753900
1020	2005-02-24T00:00:00	163.5	164.5	158	158.6	754500
1021	2005-02-25T00:00:00	158.6	158.5	155.75	156.15	694600
1022	2005-02-28T00:00:00	156.15	158	152.5	154.4	550800
1023	2005-03-01T00:00:00	154.4	160.3	154.4	159	5245300
1024	2005-03-02T00:00:00	159	161.4	155	156	3037800
1025	2005-03-03T00:00:00	156	157	154.65	155.3	439400
1026	2005-03-04T00:00:00	155.3	163.5	154.05	162	2363700
1027	2005-03-07T00:00:00	162	163.35	158	158.9	1100700
1028	2005-03-08T00:00:00	158.9	161.5	157	160.9	1465800
1029	2005-03-09T00:00:00	160.9	164	159.2	160	4820500
1030	2005-03-10T00:00:00	160	170.25	160.5	164.4	10825700
1031	2005-03-11T00:00:00	164.4	173.35	166	169.45	5368900
1032	2005-03-14T00:00:00	169.45	178.7	170	175.3	9373200
1033	2005-03-15T00:00:00	175.3	178.5	172.75	175.45	3308600
1034	2005-03-16T00:00:00	175.45	180	166.7	167	5283800
1035	2005-03-17T00:00:00	167	167.1	158.65	158.65	1393500
1036	2005-03-18T00:00:00	158.65	164	152.55	156.1	2154500
1037	2005-03-21T00:00:00	156.1	155.3	148.3	148.3	1104200
1038	2005-03-22T00:00:00	148.3	145.1	140.9	140.9	1172600
1039	2005-03-24T00:00:00	140.9	137	133.9	133.9	3791200
1040	2005-03-25T00:00:00	133.9	132	127.25	127.25	2419800
1041	2005-03-28T00:00:00	127.25	136.75	125.1	128.35	3043900
1042	2005-03-29T00:00:00	128.35	137.95	127.6	137.95	1673300
1043	2005-03-30T00:00:00	137.95	148.25	145	148.25	5623700
1044	2005-03-31T00:00:00	148.25	153.9	141	142	1964400
1045	2005-04-01T00:00:00	142	144	136.5	141.9	972100
1046	2005-04-04T00:00:00	141.9	152.45	145	151.8	3191500
1047	2005-04-05T00:00:00	151.8	153.5	145	145.5	1377500
1048	2005-04-06T00:00:00	145.5	147.8	141	144.5	1394200
1049	2005-04-07T00:00:00	144.5	148	144.5	145.75	538100
1050	2005-04-08T00:00:00	145.75	147.25	141	141	735200
1051	2005-04-11T00:00:00	141	143.9	133.95	133.95	1775900
1052	2005-04-12T00:00:00	133.95	132.4	127.3	131	2649400
1053	2005-04-13T00:00:00	131	140.8	130	140.75	1672700
1054	2005-04-14T00:00:00	140.75	143.25	137.5	142.5	2923100
1055	2005-04-15T00:00:00	142.5	148.25	140.5	146.95	4431000
1056	2005-04-18T00:00:00	146.95	146	139.65	139.65	1973500
1057	2005-04-19T00:00:00	139.65	141	132.7	135.9	2174400
1058	2005-04-20T00:00:00	135.9	138.5	131.25	137.25	1886600
1059	2005-04-21T00:00:00	137.25	141.5	137	138	1713100
1060	2005-04-25T00:00:00	138	141	135	135	851100
1061	2005-04-26T00:00:00	135	141.75	136	141.75	2875100
1062	2005-04-27T00:00:00	141.75	148.8	147	148.5	2794800
1063	2005-04-28T00:00:00	148.5	149.3	143.55	144.15	1250500
1064	2005-04-29T00:00:00	144.15	147.9	143	145	1632200
1065	2005-05-02T00:00:00	145	145.75	140.15	141	706500
1066	2005-05-03T00:00:00	141	143.25	140.1	142.4	647500
1067	2005-05-04T00:00:00	142.4	145.7	141	143.5	1099400
1068	2005-05-05T00:00:00	143.5	146.2	143	145.1	1120000
1069	2005-05-06T00:00:00	145.1	146.75	144	145.5	598800
1070	2005-05-09T00:00:00	145.5	147.75	144.55	146.45	1016700
1071	2005-05-10T00:00:00	146.45	147.5	146	146	464900
1072	2005-05-11T00:00:00	146	149.45	145.5	148.2	3153100
1073	2005-05-12T00:00:00	148.2	149.45	145.5	146.3	874000
1074	2005-05-13T00:00:00	146.3	147.7	145.05	145.45	605300
1075	2005-05-16T00:00:00	145.45	147.25	144	144.75	406500
1076	2005-05-17T00:00:00	144.75	145.7	144.6	145.7	243700
1077	2005-05-18T00:00:00	145.7	145.45	143	143.6	313300
1078	2005-05-19T00:00:00	143.6	144.9	143	144	173000
1079	2005-05-20T00:00:00	144	146.6	141.75	142.2	2116700
1080	2005-05-23T00:00:00	142.2	140.5	135.2	136.25	1474100
1081	2005-05-24T00:00:00	136.25	139	132	136.55	1745300
1082	2005-05-25T00:00:00	136.55	138.8	135.25	135.5	1065200
1083	2005-05-26T00:00:00	135.5	136.25	130.3	131.4	955200
1084	2005-05-27T00:00:00	131.4	134.1	130	132.25	610900
1085	2005-05-30T00:00:00	132.25	138.85	132.25	138.75	530800
1086	2005-05-31T00:00:00	138.75	140.5	137.05	139	795100
1087	2005-06-01T00:00:00	139	141.5	139	140.5	490900
1088	2005-06-02T00:00:00	140.5	147.2	142.5	146.5	3967800
1089	2005-06-03T00:00:00	146.5	146.8	142.2	142.6	1135900
1090	2005-06-06T00:00:00	142.6	142	135.5	139.55	844900
1091	2005-06-07T00:00:00	139.55	146.5	143.55	144.9	1115600
1092	2005-06-08T00:00:00	144.9	145	142	144	806200
1093	2005-06-09T00:00:00	144	144.4	143	143.65	669600
1094	2005-06-10T00:00:00	143.65	143.75	142.7	143.5	682400
1095	2005-06-13T00:00:00	143.5	146.25	144.2	144.75	1334700
1096	2005-06-14T00:00:00	123.7	125	123	123.55	1391300
1097	2005-06-15T00:00:00	123.55	126	123.35	123.5	992600
1098	2005-06-16T00:00:00	123.5	124	121.4	122.45	709400
1099	2005-06-17T00:00:00	122.45	123	120.1	122.3	327200
1100	2005-06-20T00:00:00	122.3	125	123	123	961000
1101	2005-06-21T00:00:00	123	123.65	121.6	122	345800
1102	2005-06-22T00:00:00	122	122.5	121	121	149800
1103	2005-06-23T00:00:00	121	121	119	120.2	632800
1104	2005-06-24T00:00:00	120.2	121	118.5	119.6	538500
1105	2005-06-27T00:00:00	119.6	120.4	118	118	355400
1106	2005-06-28T00:00:00	118	120.95	118.25	119.95	446600
1107	2005-06-29T00:00:00	119.95	121.4	119.1	121.05	406900
1108	2005-06-30T00:00:00	121.05	122.75	121.1	121.35	782500
1109	2005-07-01T00:00:00	121.35	122.5	121.1	121.8	265900
1110	2005-07-04T00:00:00	121.8	122.9	121.55	121.65	152600
1111	2005-07-05T00:00:00	121.65	125.5	121.25	125.3	957300
1112	2005-07-06T00:00:00	125.3	129.5	124	128	3477900
1113	2005-07-07T00:00:00	128	130.5	128.1	128.5	1405600
1114	2005-07-08T00:00:00	128.5	129.6	127.75	129	804500
1115	2005-07-11T00:00:00	129	131.6	128.5	128.9	619000
1116	2005-07-12T00:00:00	128.9	129.05	127.5	128.15	223400
1117	2005-07-13T00:00:00	128.15	129.85	128.15	128.9	483800
1118	2005-07-14T00:00:00	128.9	129.65	128.75	129.1	258900
1119	2005-07-15T00:00:00	129.1	129.5	127.65	129.1	551600
1120	2005-07-18T00:00:00	129.1	130.2	128	128.3	605600
1121	2005-07-19T00:00:00	128.3	128.6	126	127	781600
1122	2005-07-20T00:00:00	127	130.5	127	129.8	1388100
1123	2005-07-21T00:00:00	129.8	134	129.25	131.65	2261700
1124	2005-07-22T00:00:00	131.65	132.9	130.5	132.5	829800
1125	2005-07-25T00:00:00	132.5	133.5	131.5	131.5	849500
1126	2005-07-26T00:00:00	131.5	134.35	131.7	133.5	1756600
1127	2005-07-27T00:00:00	133.5	134.65	132.1	132.5	666700
1128	2005-07-28T00:00:00	132.5	138	132.6	134.1	9865400
1129	2005-07-29T00:00:00	134.1	135.4	132.1	133.95	2612600
1130	2005-08-01T00:00:00	133.95	135	133.9	134.15	732100
1131	2005-08-02T00:00:00	134.15	135.1	134.15	134.8	714200
1132	2005-08-03T00:00:00	134.8	135.5	134.5	135	652400
1133	2005-08-04T00:00:00	135	135.4	134.2	134.3	756100
1134	2005-08-05T00:00:00	134.3	134.7	133.55	134.7	541100
1135	2005-08-08T00:00:00	134.7	135.25	133.75	134	471800
1136	2005-08-09T00:00:00	134	134.5	132.5	133.5	563000
1137	2005-08-10T00:00:00	133.5	133.7	131.5	131.95	426300
1138	2005-08-11T00:00:00	131.95	132	129.9	130.45	663700
1139	2005-08-12T00:00:00	130.45	132.15	128.55	132.15	535700
1140	2005-08-15T00:00:00	132.15	132.8	131.5	131.9	634100
1141	2005-08-16T00:00:00	131.9	132	131.25	131.75	234400
1142	2005-08-17T00:00:00	131.75	132.3	131.45	131.85	208200
1143	2005-08-19T00:00:00	131.85	134.25	132.15	133.5	1061900
1144	2005-08-22T00:00:00	133.5	137.6	135.25	136.85	1818200
1145	2005-08-23T00:00:00	136.85	137.25	135.4	136.05	814000
1146	2005-08-24T00:00:00	136.05	137	135.5	136	1359800
1147	2005-08-25T00:00:00	136	136.1	135.3	135.5	590900
1148	2005-08-26T00:00:00	135.5	135.8	134.5	134.7	735200
1149	2005-08-29T00:00:00	134.7	135.95	134.95	135.25	523600
1150	2005-08-30T00:00:00	135.25	136.25	135.15	136	827200
1151	2005-08-31T00:00:00	136	137.85	136	137.1	1348700
1152	2005-09-01T00:00:00	137.1	139	137	138.45	1789500
1153	2005-09-02T00:00:00	138.45	139.1	138.45	139	522300
1154	2005-09-05T00:00:00	139	139.95	139.25	139.7	357600
1155	2005-09-06T00:00:00	139.7	139.95	139	139.45	361300
1156	2005-09-07T00:00:00	139.45	140.15	139.5	139.95	391700
1157	2005-09-08T00:00:00	139.95	141	139.8	140.65	985600
1158	2005-09-09T00:00:00	140.65	144	141.1	143.45	897500
1159	2005-09-12T00:00:00	121.26	123.95	122.3	123.25	1271200
1160	2005-09-13T00:00:00	123.25	124.1	123.3	123.75	862300
1161	2005-09-14T00:00:00	123.75	128.9	123.55	126.5	2397600
1162	2005-09-15T00:00:00	126.5	129	127	127.25	1174800
1163	2005-09-16T00:00:00	127.25	128.65	126.85	127.35	1159600
1164	2005-09-19T00:00:00	127.35	128	126.5	127.05	354900
1165	2005-09-20T00:00:00	127.05	131.75	127.25	130.8	3149000
1166	2005-09-21T00:00:00	130.8	131.25	129.75	130.9	1251500
1167	2005-09-22T00:00:00	130.9	132.45	130.35	130.5	1365600
1168	2005-09-23T00:00:00	130.5	131.5	130.1	130.25	818000
1169	2005-09-26T00:00:00	130.25	130.5	129.5	129.75	661400
1170	2005-09-27T00:00:00	129.75	130.8	130	130.1	335000
1171	2005-09-28T00:00:00	130.1	130.5	129.55	129.75	741500
1172	2005-09-29T00:00:00	129.75	130.75	129.75	129.75	1081500
1173	2005-09-30T00:00:00	129.75	130.4	129.55	130.25	600800
1174	2005-10-03T00:00:00	130.25	131	130.1	130.25	527700
1175	2005-10-04T00:00:00	130.25	130.7	130.1	130.5	378600
1176	2005-10-05T00:00:00	130.5	133.4	130	131.8	2052200
1177	2005-10-06T00:00:00	131.8	132	130.25	130.5	473700
1178	2005-10-07T00:00:00	130.5	131.75	130	130.95	515500
1179	2005-10-10T00:00:00	130.95	130.9	129	129.3	1103600
1180	2005-10-11T00:00:00	129.3	130.5	129.15	129.5	682200
1181	2005-10-12T00:00:00	129.5	130.6	129.75	130.1	698100
1182	2005-10-13T00:00:00	130.1	130.6	129.3	129.5	678100
1183	2005-10-14T00:00:00	129.5	130.25	129	129.55	476000
1184	2005-10-17T00:00:00	129.55	130.85	129.9	130.1	751300
1185	2005-10-18T00:00:00	130.1	136.6	130.7	133.8	4980300
1186	2005-10-19T00:00:00	133.8	138	133.85	137	2494100
1187	2005-10-20T00:00:00	137	139.45	131.2	133	3308000
1188	2005-10-21T00:00:00	133	137.2	132	135	1476300
1189	2005-10-24T00:00:00	135	138.1	135.5	137	1802800
1190	2005-10-25T00:00:00	137	137.95	133	134	816600
1191	2005-10-26T00:00:00	134	139.5	132.1	138.75	3057900
1192	2005-10-27T00:00:00	138.75	139.5	136.5	137.3	1345700
1193	2005-10-31T00:00:00	137.3	136.75	132	135.3	1596700
1194	2005-11-02T00:00:00	135.3	137.45	134.9	136.85	1008800
1195	2005-11-07T00:00:00	136.85	139.5	137.3	139.5	1530700
1196	2005-11-08T00:00:00	139.5	142.75	139.05	141.85	3633100
1197	2005-11-10T00:00:00	141.85	144.8	141.95	142	3514800
1198	2005-11-11T00:00:00	142	142.9	140.2	141	1201800
1199	2005-11-14T00:00:00	141	142.25	140.5	141.45	554000
1200	2005-11-15T00:00:00	141.45	142.3	141	141	804600
1201	2005-11-16T00:00:00	141	141.6	140	140.1	922100
1202	2005-11-17T00:00:00	140.1	141.1	139.5	140	548900
1203	2005-11-18T00:00:00	140	142.25	140	141.85	929100
1204	2005-11-21T00:00:00	141.85	144	142.35	143.05	1336000
1205	2005-11-22T00:00:00	143.05	145.5	143.25	144.7	1668700
1206	2005-11-23T00:00:00	144.7	148.15	145.25	147.7	1985400
1207	2005-11-24T00:00:00	147.7	149.45	148	148.4	586600
1208	2005-11-25T00:00:00	148.4	149.5	147.5	148.5	431100
1209	2005-11-28T00:00:00	148.5	149.5	148	148.5	1142200
1210	2005-11-29T00:00:00	148.5	149.5	148.5	148.95	785300
1211	2005-11-30T00:00:00	148.95	150.7	146.7	148.75	1371100
1212	2005-12-01T00:00:00	148.75	150	147.5	148.4	502200
1213	2005-12-02T00:00:00	148.4	149.75	147.7	149.7	799900
1214	2005-12-05T00:00:00	149.7	153.4	149.5	153.25	1049900
1215	2005-12-06T00:00:00	153.25	154.5	153	153.6	658700
1216	2005-12-07T00:00:00	153.6	154	152	152.75	585900
1217	2005-12-08T00:00:00	152.75	154	152.75	153.5	714200
1218	2005-12-09T00:00:00	153.5	155	152.5	154.5	897700
1219	2005-12-12T00:00:00	137.5	140.5	136.75	140.15	3663500
1220	2005-12-13T00:00:00	140.15	145.9	139.9	143.9	4603200
1221	2005-12-14T00:00:00	143.9	145.6	142	144	1330700
1222	2005-12-15T00:00:00	144	144.75	142.7	143.5	449600
1223	2005-12-16T00:00:00	143.5	144.4	141	141.5	652600
1224	2005-12-19T00:00:00	141.5	142.05	138.95	139	615200
1225	2005-12-20T00:00:00	139	139	137.1	137.75	659600
1226	2005-12-21T00:00:00	137.75	139.8	137.75	138	992300
1227	2005-12-22T00:00:00	138	138.5	137.1	137.1	449200
1228	2005-12-23T00:00:00	137.1	137.8	135.25	135.45	457200
1229	2005-12-26T00:00:00	135.45	136	133.5	133.65	466300
1230	2005-12-27T00:00:00	133.65	133.85	131.5	133.35	471800
1231	2005-12-28T00:00:00	133.35	135.5	133.5	133.75	996200
1232	2005-12-29T00:00:00	133.75	136.45	133.8	136.4	1471500
1233	2005-12-30T00:00:00	136.4	138.2	136.8	137	892900
1234	2006-01-02T00:00:00	137	141	137.5	140.5	1328200
1235	2006-01-03T00:00:00	140.5	141.85	138.9	139.65	1409900
1236	2006-01-04T00:00:00	139.65	140.5	139.5	140.2	1154400
1237	2006-01-05T00:00:00	140.2	142.2	140	141.7	2144400
1238	2006-01-06T00:00:00	141.7	142.6	140.25	140.5	854900
1239	2006-01-09T00:00:00	140.5	142.75	140.4	141.4	1056700
1240	2006-01-16T00:00:00	141.4	142.6	141.25	141.75	1000000
1241	2006-01-17T00:00:00	141.75	142.45	141.1	141.4	542400
1242	2006-01-18T00:00:00	141.4	144.2	141.3	142	3311300
1243	2006-01-19T00:00:00	142	143.65	141.5	142.15	2422400
1244	2006-01-20T00:00:00	142.15	143	140.05	141.1	1146100
1245	2006-01-23T00:00:00	141.1	142.45	140.5	140.5	653600
1246	2006-01-24T00:00:00	140.5	141	139	139.05	807100
1247	2006-01-25T00:00:00	139.05	141.75	138.5	141.15	1732200
1248	2006-01-26T00:00:00	141.15	142.2	140.75	141.25	751300
1249	2006-01-27T00:00:00	141.25	144.8	141.1	142.7	5000500
1250	2006-01-30T00:00:00	142.7	144.5	142.9	143.9	4336100
1251	2006-01-31T00:00:00	143.9	144.9	136.75	136.75	5119900
1252	2006-02-01T00:00:00	136.75	137	133.5	134	2895200
1253	2006-02-02T00:00:00	134	135.2	133.6	133.8	1744300
1254	2006-02-03T00:00:00	133.8	135.25	133.75	135	2163600
1255	2006-02-06T00:00:00	135	135.9	134.5	134.85	1695700
1256	2006-02-07T00:00:00	134.85	135.5	133.5	134	852400
1257	2006-02-10T00:00:00	134	135	131.4	132	1847100
1258	2006-02-13T00:00:00	132	132.6	130.8	131	1136100
1259	2006-02-14T00:00:00	131	134.4	130.1	130.9	1711200
1260	2006-02-15T00:00:00	130.9	133.5	131	132.5	1719800
1261	2006-02-16T00:00:00	132.5	133.3	131.4	131.8	858900
1262	2006-02-17T00:00:00	131.8	133.5	131.8	133.5	585400
1263	2006-02-20T00:00:00	131.25	132.5	130.5	131.2	1315200
1264	2006-02-21T00:00:00	131.2	133.85	131.25	132.2	2599400
1265	2006-02-22T00:00:00	132.2	133.25	131.1	131.75	1164400
1266	2006-02-23T00:00:00	131.75	132	130.1	130.25	1127400
1267	2006-02-24T00:00:00	130.25	130.9	128.5	129.9	932100
1268	2006-02-27T00:00:00	129.9	130.25	124.25	125.1	1504900
1269	2006-02-28T00:00:00	125.1	129.25	124.05	126.8	1512500
1270	2006-03-01T00:00:00	126.8	131.1	127	129.9	1881500
1271	2006-03-02T00:00:00	129.9	136.25	129	135.3	5640300
1272	2006-03-03T00:00:00	135.3	136	133	133.9	1748900
1273	2006-03-06T00:00:00	133.9	133.85	127.25	128.3	1953500
1274	2006-03-07T00:00:00	128.3	130.7	127	130.5	1744800
1275	2006-03-08T00:00:00	130.5	130.8	124	124	2423700
1276	2006-03-09T00:00:00	124	129.95	123.1	129.6	1663800
1277	2006-03-10T00:00:00	129.6	130	126	127.5	1059600
1278	2006-03-13T00:00:00	127.5	129	121.5	122.5	2346400
1279	2006-03-14T00:00:00	122.5	127.25	123	127	1330300
1280	2006-03-15T00:00:00	127	127.8	125	125.85	465300
1281	2006-03-16T00:00:00	125.85	128.25	125.5	128	1035700
1282	2006-03-17T00:00:00	128	129.7	126.8	128.8	693200
1283	2006-03-20T00:00:00	128.8	132	128.75	129.85	1390400
1284	2006-03-21T00:00:00	129.85	131.7	129.5	130	823600
1285	2006-03-22T00:00:00	130	131.45	128.75	129.45	865400
1286	2006-03-24T00:00:00	129.45	132.9	129.55	132	2519400
1287	2006-03-27T00:00:00	132	132.75	131.5	132	2171900
1288	2006-03-28T00:00:00	132	135.3	132	134.4	6411300
1289	2006-03-29T00:00:00	134.4	135	132.75	133	2125100
1290	2006-03-30T00:00:00	133	134	132.5	133.5	1271600
1291	2006-03-31T00:00:00	133.5	136.25	133	134.65	3464300
1292	2006-04-03T00:00:00	134.65	137.2	134.65	136.45	3869100
1293	2006-04-04T00:00:00	136.45	137.9	136.9	137.25	2778300
1294	2006-04-05T00:00:00	137.25	138	136	137.2	2198900
1295	2006-04-06T00:00:00	137.2	142.2	136.6	139.95	7669300
1296	2006-04-07T00:00:00	139.95	141.9	139.25	139.5	3086600
1297	2006-04-10T00:00:00	139.5	141.4	139	139.75	2072500
1298	2006-04-13T00:00:00	139.75	140	137.55	138.9	1243700
1299	2006-04-14T00:00:00	138.9	141	138.2	139.35	947400
1300	2006-04-17T00:00:00	139.35	139.7	137.85	138	602900
1301	2006-04-18T00:00:00	138	139.2	136.3	136.95	748800
1302	2006-04-19T00:00:00	136.95	138.25	135.1	136.4	541500
1303	2006-04-20T00:00:00	136.4	137.2	135.3	135.75	547600
1304	2006-04-21T00:00:00	135.75	136	132.05	133.9	568200
1305	2006-04-24T00:00:00	133.9	133.95	130	130.05	648100
1306	2006-04-25T00:00:00	130.05	133.2	128	132.75	1030300
1307	2006-04-26T00:00:00	132.75	134.1	132	132.9	482000
1308	2006-04-27T00:00:00	132.9	132.5	130	131	477900
1309	2006-04-28T00:00:00	131	131	128	129.9	782200
1310	2006-05-02T00:00:00	129.9	131.5	128.6	131.25	623400
1311	2006-05-03T00:00:00	131.25	134.1	130.5	133.65	1021500
1312	2006-05-04T00:00:00	133.65	133.7	132.1	132.2	346500
1313	2006-05-05T00:00:00	132.2	132.25	130	131	547500
1314	2006-05-08T00:00:00	131	130.5	128.75	130	537500
1315	2006-05-09T00:00:00	130	130.65	129	129.2	442000
1316	2006-05-10T00:00:00	129.2	130	128.5	129	453500
1317	2006-05-11T00:00:00	129	129.55	127	128.15	348500
1318	2006-05-12T00:00:00	128.15	129.2	126.2	128.9	536100
1319	2006-05-15T00:00:00	128.9	128.7	125.25	126	786700
1320	2006-05-16T00:00:00	126	126.55	124.1	125.5	695900
1321	2006-05-17T00:00:00	125.5	128.25	125.15	128	442800
1322	2006-05-18T00:00:00	128	128	125	125.65	334500
1323	2006-05-19T00:00:00	125.65	126	124.05	125.1	584600
1324	2006-05-22T00:00:00	125.1	127.25	125.05	127.2	505400
1325	2006-05-23T00:00:00	127.2	127.2	126	126.7	137600
1326	2006-05-24T00:00:00	126.7	127.5	126.5	127	265700
1327	2006-05-25T00:00:00	127	128.25	126.1	126.1	698300
1328	2006-05-26T00:00:00	126.1	127.25	125	125.5	541500
1329	2006-05-29T00:00:00	125.5	127.3	122.75	123.5	424700
1330	2006-05-30T00:00:00	123.5	125	120.4	124.15	669300
1331	2006-05-31T00:00:00	124.15	126	122.3	123.6	307400
1332	2006-06-01T00:00:00	123.6	129.75	123	129.5	1007400
1333	2006-06-02T00:00:00	129.5	130.5	128	128	514800
1334	2006-06-05T00:00:00	128	129	127.65	128.65	113900
1335	2006-06-06T00:00:00	128.65	132.85	125.5	129.1	950800
1336	2006-06-07T00:00:00	129.1	132	127.5	128	859900
1337	2006-06-08T00:00:00	128	127.5	123	124.45	407000
1338	2006-06-09T00:00:00	124.45	126.15	121.6	124.5	282400
1339	2006-06-12T00:00:00	124.5	125.5	123.9	124.5	80100
1340	2006-06-13T00:00:00	124.5	124.5	119.9	120.45	406800
1341	2006-06-14T00:00:00	120.45	123	114.45	116	508300
1342	2006-06-15T00:00:00	116	121.8	117	121.8	1793000
1343	2006-06-16T00:00:00	121.8	127.6	122	127.6	735400
1344	2006-06-19T00:00:00	125.35	130.95	122.75	127.4	2327400
1345	2006-06-20T00:00:00	127.4	128	124	124.3	1119700
1346	2006-06-21T00:00:00	124.3	125	122	123.1	476000
1347	2006-06-22T00:00:00	123.1	124.5	122.5	123.4	379200
1348	2006-06-23T00:00:00	123.4	124	120.3	121	437800
1349	2006-06-26T00:00:00	121	122	115	115.9	490800
1350	2006-06-27T00:00:00	115.9	116	112.6	114.95	445500
1351	2006-06-28T00:00:00	114.95	120.25	111	120.2	1068600
1352	2006-06-29T00:00:00	120.2	126	118.5	126	3024600
1353	2006-06-30T00:00:00	126	127	120.55	121	2092000
1354	2006-07-03T00:00:00	121	120.95	115.25	116.9	500100
1355	2006-07-04T00:00:00	116.9	119.95	114.75	117.9	728000
1356	2006-07-05T00:00:00	117.9	118.8	116.25	118.15	496800
1357	2006-07-06T00:00:00	118.15	118.5	116.5	116.5	892000
1358	2006-07-07T00:00:00	116.5	117	114.75	115	456400
1359	2006-07-10T00:00:00	115	115.2	111.75	112.05	526000
1360	2006-07-11T00:00:00	112.05	114.5	111.75	114	358600
1361	2006-07-12T00:00:00	114	116.3	113.75	116	587700
1362	2006-07-13T00:00:00	116	119.5	115.7	116.95	820200
1363	2006-07-14T00:00:00	116.95	117.5	115.6	116	196100
1364	2006-07-17T00:00:00	116	119	115	117.75	925500
1365	2006-07-18T00:00:00	117.75	118.5	116.7	116.85	407600
1366	2006-07-19T00:00:00	116.85	118.2	116.45	117	253200
1367	2006-07-20T00:00:00	117	118.1	116.1	117	282900
1368	2006-07-21T00:00:00	117	117.5	116	117.1	161900
1369	2006-07-24T00:00:00	117.1	118	117	117.5	178700
1370	2006-07-25T00:00:00	117.5	118.5	117.2	117.65	414300
1371	2006-07-26T00:00:00	117.65	118.5	117.1	117.8	363000
1372	2006-07-27T00:00:00	117.8	118.4	117.4	117.4	330400
1373	2006-07-28T00:00:00	117.4	117.5	115.5	115.8	342600
1374	2006-07-31T00:00:00	115.8	119.25	115.5	117.5	810600
1375	2006-08-01T00:00:00	117.5	117.25	114.6	115.3	596700
1376	2006-08-02T00:00:00	115.3	116.95	114.5	115.05	687100
1377	2006-08-03T00:00:00	115.05	120.7	115.2	119.85	2372800
1378	2006-08-04T00:00:00	119.85	122.75	120.05	121	1719200
1379	2006-08-07T00:00:00	121	124	118.25	122	1405800
1380	2006-08-08T00:00:00	122	123.4	121.4	122	600100
1381	2006-08-09T00:00:00	122	123.1	119.5	120.25	906800
1382	2006-08-10T00:00:00	120.25	120.8	115	117.5	787900
1383	2006-08-11T00:00:00	117.5	120.35	117	118.25	1233600
1384	2006-08-15T00:00:00	118.25	119.95	118.55	118.7	360400
1385	2006-08-16T00:00:00	118.7	120.8	118.5	119.95	279300
1386	2006-08-17T00:00:00	119.95	120.5	119.7	119.7	457700
1387	2006-08-18T00:00:00	119.7	120	119.05	119.25	66400
1388	2006-08-21T00:00:00	119.25	119.75	117.1	118	230800
1389	2006-08-22T00:00:00	118	118.6	115.8	116.5	308900
1390	2006-08-23T00:00:00	116.5	117.85	115.8	117.05	510200
1391	2006-08-24T00:00:00	117.05	117.75	114.6	114.8	297200
1392	2006-08-25T00:00:00	114.8	115.5	112	112.5	452900
1393	2006-08-28T00:00:00	112.5	115.85	109	115.8	532100
1394	2006-08-29T00:00:00	115.8	116.25	112.55	113.8	626800
1395	2006-08-30T00:00:00	113.8	117.1	114.25	116.3	594300
1396	2006-08-31T00:00:00	116.3	117.1	114	115	270600
1397	2006-09-01T00:00:00	115	115.95	114.5	115.5	150500
1398	2006-09-04T00:00:00	115.5	116.7	114.95	115.65	330400
1399	2006-09-05T00:00:00	115.65	116.25	114.25	114.75	426400
1400	2006-09-06T00:00:00	114.75	115.5	114.15	114.5	133000
1401	2006-09-07T00:00:00	114.5	115	113.7	114	101800
1402	2006-09-08T00:00:00	114	114	112.75	113.35	165800
1403	2006-09-11T00:00:00	113.35	114.5	113.35	114.05	123700
1404	2006-09-12T00:00:00	114.05	119.3	114.5	119	1473600
1405	2006-09-13T00:00:00	119	121	117.55	118.25	1313600
1406	2006-09-14T00:00:00	118.25	120.6	118.3	118.8	515800
1407	2006-09-15T00:00:00	118.8	119.1	114	117.9	184200
1408	2006-09-18T00:00:00	117.9	118	113.95	114	497100
1409	2006-09-19T00:00:00	114	115.5	113.4	114.85	95800
1410	2006-09-20T00:00:00	114.85	117	114.15	116.55	316400
1411	2006-09-21T00:00:00	116.55	117.9	116.1	116.5	84600
1412	2006-09-22T00:00:00	116.5	118.25	116.2	117.7	391300
1413	2006-09-25T00:00:00	117.7	118	115.05	118	136700
1414	2006-09-26T00:00:00	118	117.95	116.5	117.4	198500
1415	2006-09-27T00:00:00	117.4	117.75	116.4	117.5	179000
1416	2006-09-28T00:00:00	117.5	118.25	116.15	118	289600
1417	2006-09-29T00:00:00	118	119.25	117	117	473800
1418	2006-10-02T00:00:00	117	118	117	117.55	163200
1419	2006-10-03T00:00:00	117.55	119.9	117.55	119.9	284600
1420	2006-10-04T00:00:00	119.9	120.6	118.1	119.5	383100
1421	2006-10-05T00:00:00	119.5	122.15	120.05	121.9	661900
1422	2006-10-06T00:00:00	121.9	123.9	121.1	123.9	381500
1423	2006-10-09T00:00:00	121.9	122	118.05	119.5	662000
1424	2006-10-10T00:00:00	119.5	120.95	117.05	120	733200
1425	2006-10-11T00:00:00	120	122	117.5	117.5	814800
1426	2006-10-12T00:00:00	117.5	118.45	116.5	117.5	419700
1427	2006-10-13T00:00:00	117.5	118	117.35	117.7	50600
1428	2006-10-16T00:00:00	117.7	118	116.4	118	231400
1429	2006-10-17T00:00:00	118	120	117.9	119	471400
1430	2006-10-18T00:00:00	119	121.5	118.5	120.55	925500
1431	2006-10-19T00:00:00	120.55	121.5	119.5	119.75	594000
1432	2006-10-30T00:00:00	119.75	120.5	117	117.1	1234700
1433	2006-10-31T00:00:00	117.1	119	116.25	116.9	623400
1434	2006-11-01T00:00:00	116.9	117.6	115.4	116.85	828400
1435	2006-11-02T00:00:00	116.85	118.1	116.55	117.6	311800
1436	2006-11-03T00:00:00	117.6	119.4	117.15	117.75	964700
1437	2006-11-06T00:00:00	117.75	119.5	118.15	118.9	930900
1438	2006-11-07T00:00:00	118.9	119	117.5	118.5	290600
1439	2006-11-08T00:00:00	118.5	118.5	117.4	118	80800
1440	2006-11-10T00:00:00	118	118	116	117.9	369600
1441	2006-11-13T00:00:00	117.9	118.55	117.3	118.05	415400
1442	2006-11-14T00:00:00	118.05	119	117.9	118.75	195400
1443	2006-11-15T00:00:00	118.75	118.5	117.5	118.1	114000
1444	2006-11-16T00:00:00	118.1	118.35	117.3	117.7	58200
1445	2006-11-17T00:00:00	117.7	118	116.3	116.3	147200
1446	2006-11-20T00:00:00	116.3	116.9	116	116	139600
1447	2006-11-21T00:00:00	116	116.5	115.5	116	176400
1448	2006-11-22T00:00:00	116	117.4	115.25	117	210000
1449	2006-11-23T00:00:00	117	118.5	117	117.3	557500
1450	2006-11-24T00:00:00	117.3	120.95	117.2	119.75	1108700
1451	2006-11-27T00:00:00	119.75	121	118.5	119	738800
1452	2006-11-28T00:00:00	119	119.25	117.6	118.05	270100
1453	2006-11-29T00:00:00	118.05	118.6	116.1	116.4	632300
1454	2006-11-30T00:00:00	116.4	117.5	116	116.4	157900
1455	2006-12-01T00:00:00	116.4	117	115.5	116	241200
1456	2006-12-04T00:00:00	116	118.5	116.2	118	845900
1457	2006-12-05T00:00:00	118	118.1	117.25	117.25	301500
1458	2006-12-06T00:00:00	117.25	118	117.05	117.4	455400
1459	2006-12-07T00:00:00	117.4	118.55	117.4	118.45	472200
1460	2006-12-08T00:00:00	118.45	118.85	117.05	117.45	280700
1461	2006-12-11T00:00:00	117.45	118.4	116.5	117.35	483500
1462	2006-12-12T00:00:00	117.35	118.3	117	117.05	387800
1463	2006-12-13T00:00:00	117.05	117.35	116.25	117	211800
1464	2006-12-14T00:00:00	117	116.75	115.15	115.5	616000
1465	2006-12-15T00:00:00	115.5	116.5	114.5	114.8	769000
1466	2006-12-18T00:00:00	114.8	115.7	112.6	112.85	469600
1467	2006-12-19T00:00:00	112.85	114	110	111.5	597900
1468	2006-12-20T00:00:00	111.5	111.8	109.5	110	427500
1469	2006-12-21T00:00:00	110	111.95	110	110	162900
1470	2006-12-22T00:00:00	110	113	109.45	112.05	486400
1471	2006-12-26T00:00:00	110.2	111.35	106.5	106.95	1174700
1472	2006-12-27T00:00:00	106.95	109	107	108.45	736900
1473	2006-12-28T00:00:00	108.45	108.5	106.5	107	556300
1474	2006-12-29T00:00:00	107	107.25	105.5	105.55	795700
1475	2007-01-03T00:00:00	105.55	106.1	104.5	105	481000
1476	2007-01-04T00:00:00	105	107	105.35	105.55	541400
1477	2007-01-05T00:00:00	105.55	105.85	103	104.5	708500
1478	2007-01-08T00:00:00	104.5	104.85	103.65	103.7	1282400
1479	2007-01-09T00:00:00	103.7	105	103.8	104	887100
1480	2007-01-10T00:00:00	104	107.9	103.75	106.2	2073500
1481	2007-01-11T00:00:00	106.2	107.7	106	107.4	816000
1482	2007-01-12T00:00:00	107.4	108	106.5	107.25	382600
1483	2007-01-15T00:00:00	107.25	108	107.2	107.45	659900
1484	2007-01-16T00:00:00	107.45	107.75	106.75	107.5	495400
1485	2007-01-17T00:00:00	107.5	110.9	107.25	108.95	1571100
1486	2007-01-18T00:00:00	108.95	110.2	108.05	108.9	424200
1487	2007-01-19T00:00:00	108.9	110.9	108.75	110	782700
1488	2007-01-22T00:00:00	110	113.4	110.35	112	1661500
1489	2007-01-23T00:00:00	112	113.75	112.25	112.7	1066600
1490	2007-01-24T00:00:00	112.7	114.5	113	114.2	1491800
1491	2007-01-25T00:00:00	114.2	115.3	113.5	113.7	764100
1492	2007-01-26T00:00:00	113.7	115.3	110	111	1586300
1493	2007-01-31T00:00:00	111	113	110.4	112.1	1027000
1494	2007-02-01T00:00:00	112.1	113.5	112.45	112.85	1155400
1495	2007-02-02T00:00:00	112.85	114	112.75	113.45	914400
1496	2007-02-06T00:00:00	113.45	116	113.9	115.05	1384400
1497	2007-02-07T00:00:00	115.05	115.95	114.2	114.9	533600
1498	2007-02-08T00:00:00	114.9	117.6	114.95	116.7	1113400
1499	2007-02-09T00:00:00	116.7	119.5	116.9	118.65	1519600
1500	2007-02-12T00:00:00	118.65	119	117	117.4	664700
1501	2007-02-13T00:00:00	117.4	118	117	117.5	200200
1502	2007-02-14T00:00:00	117.5	118.25	115.5	116.95	325600
1503	2007-02-15T00:00:00	116.95	116	114.5	115.3	334400
1504	2007-02-16T00:00:00	115.3	115.65	114.45	114.5	416400
1505	2007-02-19T00:00:00	114.5	115.1	114.2	115.1	393800
1506	2007-02-20T00:00:00	115.1	116.3	115.1	115.5	395800
1507	2007-02-21T00:00:00	115.5	118	115.6	117.25	1196400
1508	2007-02-22T00:00:00	113.35	115.1	112.6	114.5	475300
1509	2007-02-23T00:00:00	114.5	117.4	114	116.65	2002200
1510	2007-02-26T00:00:00	116.65	117	115.15	115.5	771700
1511	2007-02-27T00:00:00	115.5	115.5	113.75	114.25	316000
1512	2007-02-28T00:00:00	114.25	114.1	108.55	108.55	1794500
1513	2007-03-01T00:00:00	108.55	111.5	107.05	111.5	1370500
1514	2007-03-02T00:00:00	111.5	113.35	109.15	109.95	873300
1515	2007-03-05T00:00:00	109.95	110.5	108.5	109.5	347100
1516	2007-03-06T00:00:00	109.5	111.35	109.1	109.5	292000
1517	2007-03-07T00:00:00	109.5	110.55	109	110	418700
1518	2007-03-08T00:00:00	110	111.7	110.1	111.3	277700
1519	2007-03-09T00:00:00	111.3	116.85	111.5	114.5	2718300
1520	2007-03-12T00:00:00	114.5	114.4	112	114.4	928800
1521	2007-03-13T00:00:00	114.4	114.7	111.75	112	1297200
1522	2007-03-14T00:00:00	112	112.5	110.7	110.85	678000
1523	2007-03-15T00:00:00	110.85	112	110.5	111	472100
1524	2007-03-16T00:00:00	111	111.95	110.6	111	182200
1525	2007-03-19T00:00:00	111	112.15	109.1	109.75	497500
1526	2007-03-20T00:00:00	109.75	110.4	108.5	109	663000
1527	2007-03-21T00:00:00	109	109.5	106.75	106.95	1994000
1528	2007-03-22T00:00:00	106.95	107.75	103.95	104.25	1683500
1529	2007-03-26T00:00:00	104.25	107.3	104	107	979800
1530	2007-03-27T00:00:00	107	107.65	105	106.25	1478700
1531	2007-03-28T00:00:00	106.25	106.15	105	105.5	466600
1532	2007-03-29T00:00:00	105.5	106.25	105	105.3	893000
1533	2007-03-30T00:00:00	105.3	106	105	105.55	465500
1534	2007-04-02T00:00:00	105.55	106.25	105.1	105.6	325600
1535	2007-04-03T00:00:00	105.6	106.15	105.45	105.95	352600
1536	2007-04-04T00:00:00	105.95	106.8	105.95	106.2	1023200
1537	2007-04-05T00:00:00	106.2	108.35	106.4	108.25	1827500
1538	2007-04-06T00:00:00	108.25	109.4	107.75	108.7	747400
1539	2007-04-09T00:00:00	108.7	109	107.75	108.4	332300
1540	2007-04-10T00:00:00	108.4	109.9	108.25	109.25	724000
1541	2007-04-11T00:00:00	109.25	112.6	109.3	112.15	3067500
1542	2007-04-12T00:00:00	112.15	113.1	111.3	112.4	1868500
1543	2007-04-13T00:00:00	112.4	112.4	111.55	111.55	292700
1544	2007-04-16T00:00:00	111.55	112.5	111.6	112	377300
1545	2007-04-17T00:00:00	112	112.6	110.4	111.45	769500
1546	2007-04-18T00:00:00	111.45	111.4	110.4	110.55	662100
1547	2007-04-19T00:00:00	110.55	110.9	109.05	110	673100
1548	2007-04-20T00:00:00	110	110.1	109	109.95	420600
1549	2007-04-23T00:00:00	109.95	110.9	108.9	109.55	247500
1550	2007-04-24T00:00:00	109.55	110.15	109	109.85	199000
1551	2007-04-25T00:00:00	109.85	110	107.85	107.85	543900
1552	2007-04-26T00:00:00	107.85	108.75	106.5	108.6	455600
1553	2007-04-27T00:00:00	108.6	112.15	110.1	111.95	2189600
1554	2007-04-30T00:00:00	111.95	115.85	111.75	115.3	3294600
1555	2007-05-02T00:00:00	115.3	117	114.25	114.65	3016100
1556	2007-05-03T00:00:00	114.65	116.1	113.5	115.85	1224400
1557	2007-05-04T00:00:00	115.85	117.9	115.5	116.4	5104300
1558	2007-05-07T00:00:00	116.4	116.5	111.5	112	1214800
1559	2007-05-08T00:00:00	112	115.4	112.4	115.2	2413700
1560	2007-05-09T00:00:00	115.2	118.6	114.9	117.55	7965700
1561	2007-05-10T00:00:00	117.55	118.65	115.95	116.75	3476100
1562	2007-05-11T00:00:00	116.75	117.8	116.1	116.3	2396300
1563	2007-05-14T00:00:00	116.3	118.2	113.5	116.75	3968500
1564	2007-05-15T00:00:00	116.75	119.5	117	117.4	6796800
1565	2007-05-16T00:00:00	117.4	118.65	114	115.85	3116500
1566	2007-05-17T00:00:00	115.85	116.5	115.25	115.9	712100
1567	2007-05-18T00:00:00	115.9	116.5	115.5	116	643300
1568	2007-05-21T00:00:00	116	115.9	114.5	114.8	574400
1569	2007-05-22T00:00:00	114.8	116	114.55	115	1689600
1570	2007-05-23T00:00:00	115	115.6	114.45	114.5	1209300
1571	2007-05-24T00:00:00	114.5	115.65	115	115.1	901800
1572	2007-05-25T00:00:00	115.1	116.95	114.8	116.95	3310500
1573	2007-05-28T00:00:00	116.95	117.9	116.7	116.95	1650400
1574	2007-05-29T00:00:00	116.95	117.75	115.9	116.45	644700
1575	2007-05-30T00:00:00	116.45	116.9	115.55	116.5	636300
1576	2007-05-31T00:00:00	116.5	118.2	116.2	118	2803500
1577	2007-06-01T00:00:00	118	119	117.3	117.85	2889700
1578	2007-06-04T00:00:00	117.85	118.7	116.9	118	1033700
1579	2007-06-05T00:00:00	118	119.75	117.75	118.3	3077000
1580	2007-06-06T00:00:00	118.3	119.6	117.6	118	3101400
1581	2007-06-07T00:00:00	118	123	117.95	121.3	9408500
1582	2007-06-08T00:00:00	121.3	126.55	119.8	124.55	10233300
1583	2007-06-11T00:00:00	124.55	126.85	123.8	125.1	6491900
1584	2007-06-12T00:00:00	125.1	128.15	124.5	126.25	6448200
1585	2007-06-13T00:00:00	126.25	126.4	123.8	124.5	1930300
1586	2007-06-14T00:00:00	124.5	125.9	123.5	123.5	2398800
1587	2007-06-15T00:00:00	123.5	124.4	121.6	122.65	1853300
1588	2007-06-18T00:00:00	122.65	124	122.05	123	882900
1589	2007-06-19T00:00:00	123	123.5	122.7	122.75	317300
1590	2007-06-20T00:00:00	122.75	123.1	122.5	122.95	509400
1591	2007-06-21T00:00:00	122.95	123.1	122.25	123.1	900400
1592	2007-06-22T00:00:00	123.1	123.8	121.6	122.5	1020800
1593	2007-06-25T00:00:00	120	121.8	119.1	120.5	2504500
1594	2007-06-26T00:00:00	120.5	122	120.55	121.75	2966200
1595	2007-06-27T00:00:00	121.75	123.3	121.55	122.5	4834000
1596	2007-06-28T00:00:00	122.5	122.75	120.7	121.15	1550400
1597	2007-06-29T00:00:00	121.15	122.75	120	121.25	2860000
1598	2007-07-02T00:00:00	121.25	122.9	121.05	122.9	1623600
1599	2007-07-03T00:00:00	122.9	125.2	122	122.75	4050500
1600	2007-07-04T00:00:00	122.75	124.9	122.8	123.75	1927900
1601	2007-07-05T00:00:00	123.75	127.75	124	127.4	6224800
1602	2007-07-06T00:00:00	127.4	129.15	126.6	127.35	2641800
1603	2007-07-09T00:00:00	127.35	129.7	127.1	127.7	3969500
1604	2007-07-10T00:00:00	127.7	128.6	124.9	125.2	1403400
1605	2007-07-11T00:00:00	125.2	126.75	123.8	126.1	1424800
1606	2007-07-12T00:00:00	126.1	128.3	126.5	127.1	1981200
1607	2007-07-13T00:00:00	127.1	131.9	126.55	129.15	9541100
1608	2007-07-16T00:00:00	129.15	131	127.5	128.5	5739200
1609	2007-07-17T00:00:00	128.5	129.15	126	128	2386400
1610	2007-07-18T00:00:00	128	127.5	123.8	125.8	3672000
1611	2007-07-19T00:00:00	125.8	125.5	119.55	120	3077200
1612	2007-07-20T00:00:00	120	122.25	117	122	1422700
1613	2007-07-23T00:00:00	122	125	122.6	124	1832000
1614	2007-07-24T00:00:00	124	124.5	120.5	120.5	1200800
1615	2007-07-25T00:00:00	120.5	122.1	119.55	121.95	2253900
1616	2007-07-26T00:00:00	121.95	124.6	121	123.95	2517800
1617	2007-07-27T00:00:00	123.95	123.95	122	123.75	1352700
1618	2007-07-30T00:00:00	123.75	124.75	122.4	123.3	1694000
1619	2007-07-31T00:00:00	123.3	125.75	122.2	124	2229100
1620	2007-08-01T00:00:00	124	124.45	122.6	122.75	622100
1621	2007-08-02T00:00:00	122.75	123.95	122.4	123.25	857100
1622	2007-08-03T00:00:00	123.25	125.25	123	124.15	1726500
1623	2007-08-06T00:00:00	124.15	124.8	121.5	121.75	723100
1624	2007-08-07T00:00:00	121.75	122.65	119	120.5	1121500
1625	2007-08-08T00:00:00	120.5	122	120.95	121.5	253900
1626	2007-08-09T00:00:00	121.5	119.5	115.45	117.35	2375300
1627	2007-08-10T00:00:00	117.35	121.25	117.5	118	1146600
1628	2007-08-13T00:00:00	118	118.3	113.5	115	853900
1629	2007-08-15T00:00:00	115	116.5	113.9	114.3	1976200
1630	2007-08-16T00:00:00	114.3	115.9	113	115.5	1187900
1631	2007-08-17T00:00:00	115.5	115.6	113.8	114	1576500
1632	2007-08-20T00:00:00	114	115.7	113.5	113.55	1068500
1633	2007-08-21T00:00:00	113.55	113.9	111.25	111.75	1599000
1634	2007-08-22T00:00:00	111.75	114	109.15	113.65	1447700
1635	2007-08-23T00:00:00	113.65	113.9	110.5	111.45	1079200
1636	2007-08-24T00:00:00	111.45	112.05	110	110.6	1040800
1637	2007-08-27T00:00:00	110.6	111.5	107.75	108	539000
1638	2007-08-28T00:00:00	108	110	107.5	109.6	1301000
1639	2007-08-29T00:00:00	109.6	113	109.6	112.2	948600
1640	2007-08-30T00:00:00	112.2	114.5	112.3	114	649700
1641	2007-08-31T00:00:00	114	113.9	111.5	113.9	496800
1642	2007-09-03T00:00:00	113.9	113.35	111.25	113	401500
1643	2007-09-04T00:00:00	113	114	112.25	113	394300
1644	2007-09-05T00:00:00	113	116.5	114	116.5	616600
1645	2007-09-06T00:00:00	114.25	115.4	113	113	450900
1646	2007-09-07T00:00:00	113	113	111.8	111.8	558700
1647	2007-09-10T00:00:00	111.8	113.5	111.3	113.25	280400
1648	2007-09-11T00:00:00	113.25	113.9	112.5	113	220900
1649	2007-09-12T00:00:00	113	117.1	113	115	1368800
1650	2007-09-13T00:00:00	115	115.75	114.25	115	293900
1651	2007-09-14T00:00:00	115	115	113.75	114	158600
1652	2007-09-17T00:00:00	114	114	113.25	113.75	96300
1653	2007-09-18T00:00:00	113.75	115	113.75	114	434200
1654	2007-09-19T00:00:00	114	115.5	114	114.5	1141400
1655	2007-09-20T00:00:00	114.5	115.25	113.25	114.5	1136700
1656	2007-09-21T00:00:00	114.5	114.4	113.8	114.05	137000
1657	2007-09-24T00:00:00	114.05	114.9	114.3	114.45	381100
1658	2007-09-25T00:00:00	114.45	114.85	113.75	114.85	291100
1659	2007-09-26T00:00:00	114.85	115.5	114.3	114.55	541500
1660	2007-09-27T00:00:00	114.55	115.25	114.25	114.25	232900
1661	2007-09-28T00:00:00	114.25	115.1	113.8	115	1947200
1662	2007-10-01T00:00:00	115	118.1	116.15	117.95	1978100
1663	2007-10-02T00:00:00	117.95	119	117.5	117.55	645600
1664	2007-10-03T00:00:00	117.55	120.15	118.25	120	2577900
1665	2007-10-04T00:00:00	120	125	120.5	123	3698000
1666	2007-10-05T00:00:00	123	124.5	121	121.6	1236300
1667	2007-10-08T00:00:00	121.6	123.85	122	122.3	1056900
1668	2007-10-09T00:00:00	122.3	122.85	121	121.5	401300
1669	2007-10-11T00:00:00	121.5	123.2	120.5	122.9	1244100
1670	2007-10-17T00:00:00	122.9	126.5	121.4	125.7	3897900
1671	2007-10-18T00:00:00	125.7	129.5	126.25	127	4546700
1672	2007-10-19T00:00:00	127	127.25	125	126	1370600
1673	2007-10-22T00:00:00	126	129	125.5	125.5	7109800
1674	2007-10-23T00:00:00	125.5	127.15	123.7	124	2159300
1675	2007-10-24T00:00:00	124	126.45	122.1	123.4	2505600
1676	2007-10-25T00:00:00	123.4	126.5	123	126.35	2706500
1677	2007-10-26T00:00:00	126.35	127	124.6	125.25	1269900
1678	2007-10-29T00:00:00	125.25	127	125.15	125.9	1891800
1679	2007-10-30T00:00:00	125.9	125.9	123	123.5	1105400
1680	2007-10-31T00:00:00	123.5	125.2	122.5	124.65	1672900
1681	2007-11-01T00:00:00	124.65	125	122.25	123.7	647200
1682	2007-11-02T00:00:00	123.7	125.8	122	124.95	3949100
1683	2007-11-05T00:00:00	124.95	124.5	118.75	118.75	3032300
1684	2007-11-06T00:00:00	118.75	120.2	115	118.45	3332700
1685	2007-11-07T00:00:00	118.45	118.3	115.5	116.4	4294500
1686	2007-11-08T00:00:00	116.4	116	113.75	116	1695700
1687	2007-11-12T00:00:00	116	119	116.95	118.5	1901400
1688	2007-11-13T00:00:00	118.5	119.4	116.8	117.25	1376500
1689	2007-11-14T00:00:00	117.25	118	114.9	115	1596200
1690	2007-11-15T00:00:00	115	115.5	112.7	114.85	1470000
1691	2007-11-16T00:00:00	114.85	115.3	114	115.2	1494700
1692	2007-11-19T00:00:00	115.2	116.1	114.35	116	807200
1693	2007-11-20T00:00:00	116	117.25	115	116.45	909900
1694	2007-11-21T00:00:00	116.45	120.1	116.5	119.75	2222300
1695	2007-11-22T00:00:00	119.75	120.45	118	119	1298800
1696	2007-11-23T00:00:00	119	122.2	119	121	1988400
1697	2007-11-26T00:00:00	121	121.75	119	119.75	861700
1698	2007-11-27T00:00:00	119.75	120.7	118.7	119.1	1095600
1699	2007-11-28T00:00:00	119.1	122.25	119	121.4	1513800
1700	2007-11-29T00:00:00	121.4	123.25	121.5	122.25	1314900
1701	2007-11-30T00:00:00	122.25	123.75	122	123.2	1491300
1702	2007-12-03T00:00:00	123.2	125.25	122.95	123.8	804300
1703	2007-12-04T00:00:00	123.8	124.45	122.6	124	262200
1704	2007-12-05T00:00:00	124	124.45	123.05	123.05	473900
1705	2007-12-06T00:00:00	123.05	125.2	123.9	125	1207400
1706	2007-12-10T00:00:00	122.25	124.5	122.8	123.35	2199800
1707	2007-12-11T00:00:00	123.35	124	122	122.65	1351400
1708	2007-12-12T00:00:00	122.65	123	121	121	494700
1709	2007-12-13T00:00:00	121	121.7	120.75	121	509300
1710	2007-12-14T00:00:00	121	121.3	120.75	121.3	245300
1711	2007-12-17T00:00:00	121.3	122.6	121.05	122	443400
1712	2007-12-18T00:00:00	122	121.9	121	121.75	152600
1713	2007-12-19T00:00:00	121.75	123.25	121.35	121.65	1933400
1714	2007-12-24T00:00:00	121.65	122.75	122	122.4	1322700
1715	2007-12-26T00:00:00	122.4	124.45	123	124	1739800
1716	2007-12-27T00:00:00	124	124.9	123.2	124	640300
1717	2007-12-31T00:00:00	124	119.05	117.8	118.75	6435800
1718	2008-01-01T00:00:00	118.75	121.2	118	120	1870500
1719	2008-01-02T00:00:00	120	121.7	119.5	119.75	1009500
1720	2008-01-03T00:00:00	119.75	125.65	120.5	125.2	2913400
1721	2008-01-04T00:00:00	125.2	125.8	123.25	123.5	849500
1722	2008-01-07T00:00:00	123.5	123.8	122.05	122.85	721900
1723	2008-01-08T00:00:00	122.85	124.85	123	124.45	1349000
1724	2008-01-09T00:00:00	124.45	125.2	122.95	122.95	1047600
1725	2008-01-10T00:00:00	122.95	124	121.6	122	1137900
1726	2008-01-11T00:00:00	122	122.75	120	121.05	1027700
1727	2008-01-14T00:00:00	121.05	122	120.8	121.5	348300
1728	2008-01-15T00:00:00	121.5	122.1	120.5	121.5	411600
1729	2008-01-16T00:00:00	121.5	121.8	120.3	120.75	374500
1730	2008-01-17T00:00:00	120.75	121	120.5	120.55	1322600
1731	2008-01-18T00:00:00	120.55	122.3	120	121.5	404100
1732	2008-01-21T00:00:00	121.5	123.2	122.25	123	993300
1733	2008-01-22T00:00:00	123	123	122	122.7	1415100
1734	2008-01-23T00:00:00	122.7	125	123	124.8	2297500
1735	2008-01-24T00:00:00	124.8	126	124	124	1266700
1736	2008-01-25T00:00:00	124	126.15	123.65	125.5	1368400
1737	2008-01-28T00:00:00	125.5	127.35	125	125.35	1536500
1738	2008-01-29T00:00:00	125.35	127.4	125.4	126.4	2493400
1739	2008-01-30T00:00:00	126.4	126.5	125.6	126	505400
1740	2008-01-31T00:00:00	126	126.4	124.75	125.5	1512000
1741	2008-02-01T00:00:00	125.5	125.7	124.55	125	214900
1742	2008-02-04T00:00:00	125	125.4	124.5	125	820200
1743	2008-02-06T00:00:00	125	125.3	124.75	125	957700
1744	2008-02-07T00:00:00	125	125.75	125	125	318200
1745	2008-02-08T00:00:00	125	125.8	125	125.2	344500
1746	2008-02-11T00:00:00	125.2	125.45	124	125.3	814600
1747	2008-02-12T00:00:00	125.3	126.9	125	126.4	1622700
1748	2008-02-13T00:00:00	126.4	127.8	126.1	126.65	1550600
1749	2008-02-14T00:00:00	126.65	127.95	126.75	127.7	1258100
1750	2008-02-15T00:00:00	127.7	128.95	127.15	128.9	1281400
1751	2008-02-19T00:00:00	128.9	130.9	128.3	130.8	872100
1752	2008-02-20T00:00:00	130.8	133.65	131.45	132.95	1916200
1753	2008-02-21T00:00:00	132.95	133.6	132.05	133.25	824000
1754	2008-02-25T00:00:00	129.75	131	127.9	128	590300
1755	2008-02-26T00:00:00	128	129.5	128	129.05	752700
1756	2008-02-27T00:00:00	129.05	131.5	129	129.6	1260300
1757	2008-02-28T00:00:00	129.6	134.5	129.7	133.85	6336800
1758	2008-02-29T00:00:00	133.85	137.95	133.8	136	11995400
1759	2008-03-03T00:00:00	136	136.5	132.5	135	3233100
1760	2008-03-04T00:00:00	135	136.7	133	134.05	4090500
1761	2008-03-05T00:00:00	134.05	135.9	134.6	135.7	1774200
1762	2008-03-06T00:00:00	135.7	137.5	135.6	136	3905300
1763	2008-03-07T00:00:00	136	142.8	136.25	142.8	12219900
1764	2008-03-10T00:00:00	142.8	145	139.75	140.55	7005800
1765	2008-03-11T00:00:00	140.55	141.4	138.8	139.8	1527200
1766	2008-03-12T00:00:00	139.8	145.35	139.5	143	6368800
1767	2008-03-13T00:00:00	143	145.25	140.05	141.75	2984500
1768	2008-03-14T00:00:00	141.75	142.3	138.3	138.55	1394800
1769	2008-03-17T00:00:00	138.55	139.8	136.5	137	967800
1770	2008-03-18T00:00:00	137	137.45	130.7	132.15	2358400
1771	2008-03-19T00:00:00	132.15	136.25	133.05	135.4	1591600
1772	2008-03-20T00:00:00	135.4	136.5	133	136	1907800
1773	2008-03-24T00:00:00	136	140	137.5	138.4	996100
1774	2008-03-25T00:00:00	138.4	143.5	137.2	141.75	5086500
1775	2008-03-26T00:00:00	141.75	143	139.5	140.5	997300
1776	2008-03-27T00:00:00	140.5	141.45	139.85	140.25	623400
1777	2008-03-28T00:00:00	140.25	143	140	141.05	2254400
1778	2008-03-31T00:00:00	141.05	141.5	138.5	140.5	601400
1779	2008-04-01T00:00:00	140.5	147.5	141.3	145.6	11545000
1780	2008-04-02T00:00:00	145.6	149.85	143.9	147.9	5667600
1781	2008-04-03T00:00:00	147.9	149.05	145.4	145.55	2663100
1782	2008-04-04T00:00:00	145.55	146.7	144.5	145.5	2869900
1783	2008-04-07T00:00:00	145.5	147.75	144.2	145.3	2675200
1784	2008-04-08T00:00:00	145.3	145.75	143.75	145	2172600
1785	2008-04-09T00:00:00	145	148.2	144.05	145.25	4237800
1786	2008-04-10T00:00:00	145.25	146.9	143	144.5	2995200
1787	2008-04-11T00:00:00	144.5	145.4	142.85	143.85	729200
1788	2008-04-14T00:00:00	143.85	144	142.5	142.85	248300
1789	2008-04-15T00:00:00	142.85	144.9	142.7	142.85	1028600
1790	2008-04-16T00:00:00	142.85	143.9	140.1	140.75	1378500
1791	2008-04-17T00:00:00	140.75	143	141	142.4	1261900
1792	2008-04-18T00:00:00	142.4	146.85	142.3	144.5	1962200
1793	2008-04-21T00:00:00	144.5	145.15	143.5	144.25	217500
1794	2008-04-22T00:00:00	144.25	145.9	143	144.05	636100
1795	2008-04-23T00:00:00	144.05	144.75	142.1	144.3	479600
1796	2008-04-24T00:00:00	144.3	145	143	143	383800
1797	2008-04-25T00:00:00	143	143.5	141.2	141.5	316700
1798	2008-04-28T00:00:00	141.5	147	141.8	145.5	2187800
1799	2008-04-29T00:00:00	145.5	146.2	143	144	1311500
1800	2008-04-30T00:00:00	144	143.15	140	141	679100
1801	2008-05-02T00:00:00	141	142	139.01	140.95	700600
1802	2008-05-05T00:00:00	140.95	141	139	140	461400
1803	2008-05-06T00:00:00	140	142.15	139	140.5	594100
1804	2008-05-07T00:00:00	140.5	142.5	140.05	141.85	707500
1805	2008-05-08T00:00:00	141.85	143.6	139.5	140	676600
1806	2008-05-09T00:00:00	140	141.39	136	138.5	1980500
1807	2008-05-12T00:00:00	138.5	140.18	138	139	705100
1808	2008-05-13T00:00:00	139	142	139.99	141.4	927800
1809	2008-05-14T00:00:00	141.4	142	140	141.25	397700
1810	2008-05-15T00:00:00	141.25	141.5	140	140.33	443600
1811	2008-05-16T00:00:00	140.33	140.2	137.5	138.5	774600
1812	2008-05-19T00:00:00	138.5	138.75	131.58	134.75	1857400
1813	2008-05-20T00:00:00	134.75	136.4	132.95	135	800000
1814	2008-05-21T00:00:00	135	139	135.5	139	659500
1815	2008-05-22T00:00:00	139	139.6	133.5	133.56	371700
1816	2008-05-23T00:00:00	133.56	132	126.89	126.89	2586800
1817	2008-05-26T00:00:00	126.89	127	121.05	126.8	2127000
1818	2008-05-27T00:00:00	126.8	132	127.7	131.05	1823000
1819	2008-05-28T00:00:00	131.05	134.1	124.55	126.5	1304300
1820	2008-05-29T00:00:00	126.5	131.9	121.99	130	2213700
1821	2008-05-30T00:00:00	130	131.99	127.15	128.95	1608500
1822	2008-06-02T00:00:00	128.95	135.39	129.5	134.5	2144300
1823	2008-06-03T00:00:00	134.5	137	135	136.03	475000
1824	2008-06-04T00:00:00	136.03	142.83	141	142.83	1918200
1825	2008-06-05T00:00:00	142.83	143	138	142.5	1951800
1826	2008-06-06T00:00:00	142.5	142.99	139.9	142.5	1249600
1827	2008-06-09T00:00:00	142.5	142.95	140	141	183800
1828	2008-06-10T00:00:00	141	141.5	139	140	354900
1829	2008-06-11T00:00:00	140	141.75	139	139.5	253800
1830	2008-06-12T00:00:00	139.5	146.44	142.5	143	1100400
1831	2008-06-13T00:00:00	143	143.65	139.31	140.05	677000
1832	2008-06-16T00:00:00	140.05	140.44	134.75	136.25	678700
1833	2008-06-17T00:00:00	136.25	140.9	132.1	140.01	861700
1834	2008-06-18T00:00:00	140.01	140.5	137	137	594000
1835	2008-06-19T00:00:00	137	137.2	132.5	136.1	886900
1836	2008-06-20T00:00:00	136.1	140	132.01	135	440700
1837	2008-06-23T00:00:00	135	135.6	129	129.1	616000
1838	2008-06-24T00:00:00	129.1	139	132.61	138.5	1008300
1839	2008-06-25T00:00:00	138.5	140.75	137.12	137.12	798300
1840	2008-06-26T00:00:00	133.62	136.89	134.02	135	852600
1841	2008-06-27T00:00:00	135	136	133.65	133.65	497100
1842	2008-06-30T00:00:00	133.65	132.32	132.32	132.32	153000
1843	2008-07-01T00:00:00	132.32	131.5	131	131	196900
1844	2008-07-01T00:00:00	132.32	131.5	131	131	196900
1845	2008-07-02T00:00:00	131	129.69	129.69	129.69	79300
1846	2008-07-03T00:00:00	129.69	128.4	128.4	128.4	1500
1847	2008-07-04T00:00:00	128.4	127.12	127.12	127.12	52000
1848	2008-07-07T00:00:00	127.12	125.85	125.85	125.85	139900
1849	2008-07-08T00:00:00	125.85	125.9	124.6	125	1465300
1850	2008-07-09T00:00:00	125	127.6	124.4	125.75	1238200
1851	2008-07-10T00:00:00	125.75	129.6	126	127.95	918600
1852	2008-07-11T00:00:00	127.95	127.8	127	127.31	168500
1853	2008-07-14T00:00:00	127.31	127.49	123.8	124.25	375800
1854	2008-07-15T00:00:00	124.25	126.95	120	120	1129000
1855	2008-07-16T00:00:00	120	125	118	118.7	1474500
1856	2008-07-17T00:00:00	118.7	120	115	120	839500
1857	2008-07-18T00:00:00	120	126	120	123.25	647400
1858	2008-07-21T00:00:00	123.25	124	121.05	123	849700
1859	2008-07-22T00:00:00	123	127.9	123.05	127.5	1404700
1860	2008-07-23T00:00:00	127.5	131	127.8	129.75	1130800
1861	2008-07-24T00:00:00	129.75	130	127.5	128.95	346200
1862	2008-07-25T00:00:00	128.95	130	122.51	124.25	572000
1863	2008-07-28T00:00:00	124.25	123.9	118.04	122.5	700400
1864	2008-07-29T00:00:00	122.5	127	120	126	952900
1865	2008-07-30T00:00:00	126	130.9	126	129.4	1210700
1866	2008-07-31T00:00:00	129.4	130.25	127.01	127.02	861200
1867	2008-08-01T00:00:00	127.02	127.2	123	123.56	332400
1868	2008-08-04T00:00:00	123.56	125.99	119.99	120.6	348100
1869	2008-08-05T00:00:00	120.6	124.1	118	123.89	1207500
1870	2008-08-06T00:00:00	123.89	123.9	119.7	120	241800
1871	2008-08-07T00:00:00	120	123	119	119.5	1200000
1872	2008-08-08T00:00:00	119.5	123	119.01	122.5	243000
1873	2008-08-11T00:00:00	122.5	124.95	122.05	123.5	384300
1874	2008-08-12T00:00:00	123.5	123.7	118	119.4	747500
1875	2008-08-13T00:00:00	119.4	120.15	117.77	118.5	364300
1876	2008-08-15T00:00:00	118.5	121	117.31	119	952600
1877	2008-08-18T00:00:00	119	124.95	117	123.95	2920400
1878	2008-08-19T00:00:00	123.95	124.9	118.95	120	3611100
1879	2008-08-20T00:00:00	120	119	115	115.84	1546700
1880	2008-08-21T00:00:00	115.84	117.9	114.5	115	934200
1881	2008-08-22T00:00:00	115	114.5	112.25	112.5	839400
1882	2008-08-25T00:00:00	112.5	113.75	110.15	111.34	353300
1883	2008-08-26T00:00:00	111.34	112.7	106.7	107.01	558400
1884	2008-08-27T00:00:00	107.01	105.9	101.66	103	1385200
1885	2008-08-28T00:00:00	103	105	103	103	509300
1886	2008-08-29T00:00:00	103	103.99	103	103.99	503100
1887	2008-09-01T00:00:00	103.99	104.6	103	103.9	387500
1888	2008-09-02T00:00:00	103.9	104.25	103.5	103.51	234800
1889	2008-09-03T00:00:00	103.51	103.51	103	103	688500
1890	2008-09-04T00:00:00	103	103.38	103	103	430400
1891	2008-09-05T00:00:00	100	102.05	100	101.6	824500
1892	2008-09-08T00:00:00	101.6	103.5	100.9	101.05	870800
1893	2008-09-09T00:00:00	101.05	101.1	100	100.3	289600
1894	2008-09-10T00:00:00	100.3	102.43	100.1	102.06	642000
1895	2008-09-11T00:00:00	102.06	101.26	100	101	1347400
1896	2008-09-12T00:00:00	101	102	100	101.5	2019100
1897	2008-09-15T00:00:00	101.5	101.3	100	100.01	1232600
1898	2008-09-16T00:00:00	100.01	100	100	100	453700
1899	2008-09-17T00:00:00	100	100	100	100	713600
1900	2008-09-18T00:00:00	100	100	100	100	101500
1901	2008-09-19T00:00:00	100	100	100	100	23800
1902	2008-09-22T00:00:00	100	100	100	100	26400
1903	2008-09-23T00:00:00	100	100	100	100	7400
1904	2008-09-24T00:00:00	100	100	100	100	3000
1905	2008-09-25T00:00:00	100	100	100	100	3800
1906	2008-09-29T00:00:00	100	100	100	100	1500
1907	2008-09-30T00:00:00	100	100	100	100	200
1908	2008-10-10T00:00:00	100	100	100	100	300
1909	2008-10-14T00:00:00	100	100	100	100	100
1910	2008-10-29T00:00:00	100	100	100	100	5100
1911	2008-11-03T00:00:00	100	100	100	100	4200
1912	2008-11-05T00:00:00	100	100	100	100	100
1913	2008-12-01T00:00:00	100	100	100	100	100
1914	2008-12-05T00:00:00	96	96	96	96	100
1915	2008-12-15T00:00:00	96	91.2	91.2	91.2	100
1916	2008-12-16T00:00:00	91.2	86.64	86.64	86.64	0
1917	2008-12-17T00:00:00	86.64	82.31	82.31	82.31	200
1918	2008-12-18T00:00:00	82.31	78.2	78.2	78.2	100
1919	2008-12-19T00:00:00	78.2	74.29	74.29	74.29	0
1920	2008-12-22T00:00:00	74.29	70.58	70.58	70.58	3800
1921	2008-12-23T00:00:00	70.58	67.06	67.06	67.06	3000
1922	2008-12-24T00:00:00	67.06	63.71	63.71	63.71	1200
1923	2008-12-26T00:00:00	63.71	64.5	60.53	63.27	2159800
1924	2008-12-29T00:00:00	63.27	64.5	60.11	60.11	2583100
1925	2008-12-30T00:00:00	60.11	59.5	57.11	57.11	907000
1926	2008-12-31T00:00:00	57.11	59.69	54.3	58.73	5388100
1927	2009-01-01T00:00:00	58.73	61.66	58.9	61.66	1294400
1928	2009-01-02T00:00:00	61.66	64.74	63.85	64.74	890900
1929	2009-01-05T00:00:00	64.74	67.97	67	67.97	789700
1930	2009-01-06T00:00:00	67.97	71.36	71.36	71.36	42600
1931	2009-01-09T00:00:00	71.36	74.92	74.92	74.92	626800
1932	2009-01-12T00:00:00	74.92	78.66	75.11	78.66	4515200
1933	2009-01-13T00:00:00	78.66	82.59	80.12	82.59	1448400
1934	2009-01-14T00:00:00	82.59	86.64	82.9	86.37	1706000
1935	2009-01-15T00:00:00	86.37	86.3	82.06	82.06	1543100
1936	2009-01-16T00:00:00	82.06	77.96	77.96	77.96	100400
1937	2009-01-19T00:00:00	77.96	74.07	74.07	74.07	290100
1938	2009-01-20T00:00:00	74.07	77.76	70.37	74.54	8069500
1939	2009-01-21T00:00:00	74.54	77.75	72.25	73.27	2550200
1940	2009-01-22T00:00:00	73.27	75.25	69.61	73.92	2036500
1941	2009-01-23T00:00:00	73.92	74.6	72.49	73.06	923800
1942	2009-01-26T00:00:00	73.06	76.71	71.94	76.71	1201000
1943	2009-01-27T00:00:00	76.71	80.54	80	80.54	856700
1944	2009-01-28T00:00:00	80.54	84.56	84.56	84.56	119600
1945	2009-01-29T00:00:00	84.56	87	80.35	82.24	2113900
1946	2009-01-30T00:00:00	82.24	86.35	86.35	86.35	215100
1947	2009-02-02T00:00:00	86.35	90.66	88.5	88.64	3359700
1948	2009-02-03T00:00:00	88.64	88.9	86.5	87.14	1676100
1949	2009-02-04T00:00:00	87.14	89.75	87	88.98	3006900
1950	2009-02-06T00:00:00	88.98	91.25	87.05	87.95	3214600
1951	2009-02-09T00:00:00	87.95	89	85	85.65	1921900
1952	2009-02-10T00:00:00	85.65	86.32	82.91	83.31	1218200
1953	2009-02-11T00:00:00	83.31	84.99	80.7	81.98	2936300
1954	2009-02-12T00:00:00	81.98	86.07	82	86.05	2554400
1955	2009-02-13T00:00:00	86.05	90.35	87.05	90.35	2312600
1956	2009-02-16T00:00:00	90.35	94.86	91.06	94.86	2404000
1957	2009-02-17T00:00:00	94.86	99.6	93.11	99.6	2333500
1958	2009-02-18T00:00:00	99.6	103.25	99.75	101.66	2569600
1959	2009-02-19T00:00:00	78.73	82.66	80.6	81.74	3793500
1960	2009-02-20T00:00:00	81.74	83.05	77.66	77.69	2255100
1961	2009-02-23T00:00:00	77.69	77	73.81	75.83	2322100
1962	2009-02-24T00:00:00	75.83	77.5	74.26	74.78	2220500
1963	2009-02-25T00:00:00	74.78	75.3	71.05	71.05	1824900
1964	2009-02-26T00:00:00	71.05	73.1	68.1	72.37	2930500
1965	2009-02-27T00:00:00	72.37	74.25	72.3	73.16	701200
1966	2009-03-02T00:00:00	73.16	74.9	71.5	72.93	1761300
1967	2009-03-03T00:00:00	72.93	76.57	70.5	76.32	3099200
1968	2009-03-04T00:00:00	76.32	79.75	77	78.13	2947900
1969	2009-03-05T00:00:00	78.13	79.75	76.75	77.33	2718600
1970	2009-03-06T00:00:00	77.33	77.95	75	75.39	1129600
1971	2009-03-09T00:00:00	75.39	75	73.8	74.03	552400
1972	2009-03-11T00:00:00	74.03	74.25	70.5	70.75	1180600
1973	2009-03-12T00:00:00	70.75	74.28	71.25	74.28	1349000
1974	2009-03-13T00:00:00	74.28	77.89	74.5	76.88	1956800
1975	2009-03-16T00:00:00	76.88	80.72	80.72	80.72	80100
1976	2009-03-17T00:00:00	80.72	84.25	82.55	83.66	2878500
1977	2009-03-18T00:00:00	83.66	84.4	81.61	82.13	3572000
1978	2009-03-19T00:00:00	82.13	82.7	79.9	80.33	4163700
1979	2009-03-20T00:00:00	80.33	82.45	79.75	80.24	6819300
1980	2009-03-24T00:00:00	80.24	84.25	81.51	84.12	5644800
1981	2009-03-25T00:00:00	84.12	86.25	83.25	84.24	5958500
1982	2009-03-26T00:00:00	84.24	84.68	81.75	82.46	2613300
1983	2009-03-27T00:00:00	82.46	86.58	82.25	86.37	5005400
1984	2009-03-30T00:00:00	86.37	90.67	86.85	87.68	4914000
1985	2009-03-31T00:00:00	87.68	90.35	85	86.92	6565000
1986	2009-04-01T00:00:00	86.92	90.35	87.8	88.97	3132100
1987	2009-04-02T00:00:00	88.97	93.41	89.51	93.41	5379900
1988	2009-04-03T00:00:00	93.41	97.3	92.8	95.33	3995600
1989	2009-04-06T00:00:00	95.33	98.1	92.8	96.82	4649100
1990	2009-04-07T00:00:00	96.82	99.15	96.05	96.76	5182500
1991	2009-04-08T00:00:00	96.76	96.69	91.93	91.93	2904900
1992	2009-04-09T00:00:00	91.93	93.4	88.1	90.43	2406100
1993	2009-04-10T00:00:00	90.43	94.95	90.4	94.9	2377600
1994	2009-04-13T00:00:00	94.9	99.64	96.49	99.49	4413500
1995	2009-04-14T00:00:00	99.49	99.75	94.6	94.93	4320600
1996	2009-04-15T00:00:00	94.93	96.81	92.15	94.96	2070000
1997	2009-04-16T00:00:00	94.96	97	90.22	91.15	1966000
1998	2009-04-17T00:00:00	91.15	95	90.45	93.41	1857200
1999	2009-04-20T00:00:00	93.41	97.32	94.25	96.39	3035900
2000	2009-04-21T00:00:00	96.39	101.2	97.5	101.13	5994400
2001	2009-04-22T00:00:00	101.13	102.6	96.1	98.41	3861600
2002	2009-04-23T00:00:00	98.41	102.8	98.25	99.91	13453500
2003	2009-04-24T00:00:00	99.91	104.9	100	104.7	6974700
2004	2009-04-27T00:00:00	104.7	105.45	99.47	99.47	4140300
2005	2009-04-28T00:00:00	99.47	102.5	95.81	101.56	4914300
2006	2009-04-29T00:00:00	101.56	102	98.02	99.11	3555700
2007	2009-04-30T00:00:00	99.11	99.5	96.5	97.82	3510000
2008	2009-05-04T00:00:00	97.82	99.7	96.1	96.39	1775200
2009	2009-05-05T00:00:00	96.39	98	95.5	97.55	1375400
2010	2009-05-06T00:00:00	97.55	99.65	97.41	97.62	3390800
2011	2009-05-07T00:00:00	97.62	98.24	95.85	96.11	2661200
2012	2009-05-08T00:00:00	96.11	97.45	95.8	96.66	1422100
2013	2009-05-11T00:00:00	96.66	97.35	95.8	96.28	1118100
2014	2009-05-12T00:00:00	96.28	98	96.1	97.32	3426200
2015	2009-05-13T00:00:00	97.32	100	96.02	97.07	10205400
2016	2009-05-14T00:00:00	97.07	98.1	96.75	97.3	2075000
2017	2009-05-15T00:00:00	97.3	100	97.6	99.54	4028800
2018	2009-05-18T00:00:00	99.54	101.2	99.1	99.47	2319500
2019	2009-05-19T00:00:00	99.47	100.47	98.1	98.34	1660100
2020	2009-05-20T00:00:00	98.34	98.8	97.7	98.56	1117200
2021	2009-05-21T00:00:00	98.56	98.5	96.6	98.2	1040100
2022	2009-05-22T00:00:00	98.2	102.65	98.89	101.35	5651900
2023	2009-05-25T00:00:00	101.35	102.9	100.55	101.54	2541400
2024	2009-05-26T00:00:00	101.54	103.7	101.55	103.12	3610500
2025	2009-05-27T00:00:00	103.12	103.84	102.25	103.59	2453900
2026	2009-05-28T00:00:00	103.59	104.25	103.25	103.57	1933600
2027	2009-05-29T00:00:00	103.57	104.8	101.1	102.62	4080300
2028	2009-06-01T00:00:00	102.62	103.35	101.7	102.03	1017300
2029	2009-06-02T00:00:00	102.03	102.75	100.75	101.01	1257000
2030	2009-06-03T00:00:00	101.01	101.89	99.21	99.52	1687600
2031	2009-06-04T00:00:00	99.52	100.05	98.5	99.15	922500
2032	2009-06-05T00:00:00	99.15	100.93	99.35	100.29	707700
2033	2009-06-08T00:00:00	100.29	101.73	98	99.55	1521900
2034	2009-06-09T00:00:00	99.55	102	99.7	101.82	1922400
2035	2009-06-10T00:00:00	101.82	102.3	99.98	100.32	1545400
2036	2009-06-11T00:00:00	100.32	101	99.75	100.3	1153700
2037	2009-06-12T00:00:00	100.3	103.99	100.25	101.86	2831000
2038	2009-06-15T00:00:00	101.86	103.2	101.2	101.66	956000
2039	2009-06-16T00:00:00	101.66	102	100.81	101.61	693800
2040	2009-06-17T00:00:00	101.61	103	101.75	102.5	2006400
2041	2009-06-18T00:00:00	102.5	103.54	102.31	103.06	1967200
2042	2009-06-19T00:00:00	89.78	91.4	88	89.69	1585700
2043	2009-06-22T00:00:00	89.69	90.4	87.75	88.11	3456700
2044	2009-06-23T00:00:00	88.11	88.9	87.31	87.56	701800
2045	2009-06-24T00:00:00	87.56	87.65	86.65	86.82	1386200
2046	2009-06-25T00:00:00	86.82	89.1	86.35	87.82	1797900
2047	2009-06-26T00:00:00	87.82	88.7	87.4	87.59	1772200
2048	2009-06-29T00:00:00	87.59	88.3	86.75	86.92	897900
2049	2009-06-30T00:00:00	86.92	87.25	86.8	86.95	344400
2050	2009-07-01T00:00:00	86.95	89.8	87.2	89.39	2122000
2051	2009-07-02T00:00:00	89.39	93.85	89.8	93.82	4436600
2052	2009-07-03T00:00:00	93.82	95.2	91.5	92.68	2019800
2053	2009-07-06T00:00:00	92.68	94.99	92.74	94.45	1939000
2054	2009-07-07T00:00:00	94.45	97.06	95.01	95.41	3217500
2055	2009-07-08T00:00:00	95.41	95.75	94.1	94.31	1208200
2056	2009-07-09T00:00:00	94.31	95.6	93.52	93.89	1302200
2057	2009-07-10T00:00:00	93.89	95.8	94.2	95.32	881800
2058	2009-07-13T00:00:00	95.32	98.18	95	97.34	3462100
2059	2009-07-14T00:00:00	97.34	97.99	96.5	97.21	2121600
2060	2009-07-15T00:00:00	97.21	98	94.8	95.15	5225800
2061	2009-07-16T00:00:00	95.15	96.16	95	95.44	1017500
2062	2009-07-17T00:00:00	95.44	97	94.9	95.57	2658300
2063	2009-07-20T00:00:00	95.57	96.55	95.25	95.58	674100
2064	2009-07-21T00:00:00	95.58	95.98	95.01	95.88	452796
2065	2009-07-22T00:00:00	95.88	96.4	95.5	95.65	861876
2066	2009-07-23T00:00:00	95.65	97	95.7	96.22	2227966
2067	2009-07-24T00:00:00	96.22	96.75	94	94.96	2377090
2068	2009-07-27T00:00:00	94.96	95.9	94.8	95.32	489049
2069	2009-07-28T00:00:00	95.32	95.5	94.5	95.07	617605
2070	2009-07-29T00:00:00	95.07	95.51	94	94.13	695833
2071	2009-07-30T00:00:00	94.13	95.25	93.5	93.92	1206918
2072	2009-07-31T00:00:00	93.92	95	93.01	94.91	2208565
2073	2009-08-03T00:00:00	94.91	95.22	93.15	93.58	866599
2074	2009-08-04T00:00:00	93.58	94.25	93.6	93.95	809875
2075	2009-08-05T00:00:00	93.95	94.9	93.86	94.06	524566
2076	2009-08-06T00:00:00	94.06	94.45	93.25	93.55	589626
2077	2009-08-07T00:00:00	93.55	94.49	93.15	94.02	472307
2078	2009-08-10T00:00:00	94.02	96.1	94.41	95.73	1832617
2079	2009-08-11T00:00:00	95.73	96.2	94.8	95.01	449648
2080	2009-08-12T00:00:00	95.01	95.5	94.6	95.06	687019
2081	2009-08-13T00:00:00	95.06	95.11	94.55	95	789950
2082	2009-08-17T00:00:00	95	95.3	94.3	95	966181
2083	2009-08-18T00:00:00	95	95.99	95.05	95.56	903721
2084	2009-08-19T00:00:00	95.56	96.45	94.9	95.23	620611
2085	2009-08-20T00:00:00	95.23	96.15	94.95	95.48	502053
2086	2009-08-21T00:00:00	95.48	97.45	95.25	96.51	1331693
2087	2009-08-24T00:00:00	96.51	98	96.5	97.79	1488542
2088	2009-08-25T00:00:00	97.79	99.15	97.1	97.59	1112603
2089	2009-08-26T00:00:00	94.99	96.1	94.3	94.97	949680
2090	2009-08-27T00:00:00	94.97	95.35	94.3	95.06	500591
2091	2009-08-28T00:00:00	95.06	96.35	94.8	95.96	1439808
2092	2009-08-31T00:00:00	95.96	97	95.15	96.82	1096707
2093	2009-09-01T00:00:00	96.82	99.98	96	98.13	4546464
2094	2009-09-02T00:00:00	98.13	99.64	97.63	98.27	2076467
2095	2009-09-03T00:00:00	98.27	98.07	96.45	96.68	1141032
2096	2009-09-04T00:00:00	96.68	98.5	96.5	97.53	1707224
2097	2009-09-07T00:00:00	97.53	98.25	96.6	97.02	1088540
2098	2009-09-08T00:00:00	97.02	97.4	95.7	95.97	1051907
2099	2009-09-09T00:00:00	95.97	98.05	95.67	97.32	1706141
2100	2009-09-10T00:00:00	97.32	99.99	96.86	98.77	4139594
2101	2009-09-11T00:00:00	98.77	102.25	98.6	101.12	4701796
2102	2009-09-14T00:00:00	101.12	102.35	99.81	100.1	718769
2103	2009-09-15T00:00:00	100.1	100	98.01	98.16	1722279
2104	2009-09-16T00:00:00	98.16	99.75	98	98.92	1722602
2105	2009-09-17T00:00:00	98.92	100.7	99	99.63	1706700
2106	2009-09-18T00:00:00	99.63	102.25	98.9	100.93	2115326
2107	2009-09-24T00:00:00	100.93	105.97	101.5	105.59	7705279
2108	2009-09-25T00:00:00	105.59	108.7	104.1	107.77	5741245
2109	2009-09-28T00:00:00	107.77	107.75	104.25	104.78	1338938
2110	2009-09-29T00:00:00	104.78	106.25	103	105.2	1582749
2111	2009-09-30T00:00:00	105.2	105.7	102	102.75	1543364
2112	2009-10-01T00:00:00	102.75	104.19	101	101.47	1085509
2113	2009-10-02T00:00:00	101.47	103.6	101	103.36	911849
2114	2009-10-05T00:00:00	103.36	104.35	102.5	102.96	1170361
2115	2009-10-06T00:00:00	102.96	105.89	102.56	104.9	4806737
2116	2009-10-07T00:00:00	104.9	107	105	106.07	3156039
2117	2009-10-08T00:00:00	106.07	106.1	104	104.07	1796503
2118	2009-10-09T00:00:00	104.07	105.25	103	103.17	1348099
2119	2009-10-12T00:00:00	103.17	103.69	102	102.32	883285
2120	2009-10-13T00:00:00	102.32	104.01	102.51	103.59	2389313
2121	2009-10-14T00:00:00	103.59	106.45	104	104.93	2127510
2122	2009-10-15T00:00:00	104.93	109.35	105	108.09	6048255
2123	2009-10-16T00:00:00	108.09	110.24	107.75	108.25	3762003
2124	2009-10-19T00:00:00	108.25	108.49	102.84	103.07	3550589
2125	2009-10-20T00:00:00	103.07	106.15	103.05	104.12	3587020
2126	2009-10-21T00:00:00	104.12	104	102.2	102.94	1518834
2127	2009-10-22T00:00:00	102.94	105.2	102.15	103.52	2934504
2128	2009-10-23T00:00:00	103.52	104.98	103.26	104.24	1657812
2129	2009-10-26T00:00:00	104.24	105.99	103.6	103.97	1905103
2130	2009-10-27T00:00:00	103.97	105.64	104.03	104.84	1804897
2131	2009-10-28T00:00:00	104.84	105.35	104	104.29	1086390
2132	2009-10-29T00:00:00	104.29	104.7	103.65	104.34	689783
2133	2009-10-30T00:00:00	104.34	105.8	104.61	105.03	858180
2134	2009-11-02T00:00:00	105.03	105.65	102	103.14	1462012
2135	2009-11-03T00:00:00	103.14	104	102.89	103.75	816472
2136	2009-11-04T00:00:00	103.75	104.25	103	103.87	2254306
2137	2009-11-05T00:00:00	103.87	104.8	103.1	103.32	1342928
2138	2009-11-06T00:00:00	103.32	103.8	101.8	102.08	1148524
2139	2009-11-10T00:00:00	102.08	102.74	101	101.58	651690
2140	2009-11-11T00:00:00	101.58	102.4	100.2	102.22	995684
2141	2009-11-12T00:00:00	102.22	103.65	102	103.2	674948
2142	2009-11-13T00:00:00	103.2	103.25	102.41	103.08	333506
2143	2009-11-16T00:00:00	103.08	105	103	104.57	1022565
2144	2009-11-17T00:00:00	104.57	106.2	104.3	104.51	2241896
2145	2009-11-18T00:00:00	104.51	105.59	104.7	105.14	1319595
2146	2009-11-19T00:00:00	105.14	106.45	105.16	105.91	719797
2147	2009-11-20T00:00:00	105.91	107.4	106	106.31	1696219
2148	2009-11-23T00:00:00	106.31	106.35	104.88	105.11	557083
2149	2009-11-24T00:00:00	105.11	105.85	104.99	105.65	249627
2150	2009-11-25T00:00:00	105.65	106.2	105.5	105.59	543216
2151	2009-11-26T00:00:00	105.59	107.39	105.67	107.02	735416
2152	2009-12-01T00:00:00	107.02	106.36	105	106.07	859122
2153	2009-12-02T00:00:00	106.07	106.7	105.92	106.5	678595
2154	2009-12-03T00:00:00	106.5	106.99	106.25	106.51	116003
2155	2009-12-04T00:00:00	106.51	106.9	105.75	105.96	305678
2156	2009-12-07T00:00:00	105.96	106.2	105.55	106.06	147992
2157	2009-12-08T00:00:00	106.06	106	105.2	105.66	1762546
2158	2009-12-09T00:00:00	105.66	106.2	105.5	105.97	2494226
2159	2009-12-10T00:00:00	105.97	107	106	106.76	1105848
2160	2009-12-11T00:00:00	106.76	108	106.6	107.8	613927
2161	2009-12-14T00:00:00	107.8	109.9	108	109.58	1176903
2162	2009-12-15T00:00:00	109.58	109.85	108.5	108.92	722238
2163	2009-12-16T00:00:00	108.92	109.2	108	108.66	434566
2164	2009-12-17T00:00:00	108.66	109.2	108.07	108.6	668470
2165	2009-12-18T00:00:00	105.6	106.19	104.6	104.9	392882
2166	2009-12-21T00:00:00	104.9	104.9	103.56	103.99	568112
2167	2009-12-22T00:00:00	103.99	105.65	104	105.44	697289
2168	2009-12-23T00:00:00	105.44	106	104.65	104.92	534236
2169	2009-12-24T00:00:00	104.92	105.5	104.7	105.03	2147973
2170	2009-12-29T00:00:00	105.03	105.6	104.1	105.48	321506
2171	2009-12-30T00:00:00	105.48	106.45	104.93	105.13	1861757
2172	2009-12-31T00:00:00	105.13	105.46	102.45	102.93	6152050
2173	2010-01-04T00:00:00	102.93	104.29	102.4	104.03	1042449
2174	2010-01-05T00:00:00	104.03	104.85	104.15	104.64	598469
2175	2010-01-06T00:00:00	104.64	105.5	104.25	104.44	1687180
2176	2010-01-07T00:00:00	104.44	105.05	104	104.23	871873
2177	2010-01-08T00:00:00	104.23	106.3	104.35	105.7	2329619
2178	2010-01-11T00:00:00	105.7	106.19	105	105.26	1326534
2179	2010-01-12T00:00:00	105.26	105.95	104.82	105.65	943872
2180	2010-01-13T00:00:00	105.65	106.99	105.45	106.35	1112136
2181	2010-01-14T00:00:00	106.35	109.5	106.62	107.96	5876289
2182	2010-01-15T00:00:00	107.96	109.44	107.9	108.85	2606476
2183	2010-01-18T00:00:00	108.85	109.25	108.1	108.57	1261558
2184	2010-01-19T00:00:00	108.57	109.4	108.55	108.8	1186440
2185	2010-01-20T00:00:00	108.8	108.79	107.27	107.51	1205453
2186	2010-01-21T00:00:00	107.51	107.75	105.2	105.67	1245494
2187	2010-01-22T00:00:00	105.67	107.85	105.61	107.65	1061119
2188	2010-01-25T00:00:00	107.65	108.4	107.15	107.7	904777
2189	2010-01-26T00:00:00	107.7	109.49	107.9	108.92	4417638
2190	2010-01-27T00:00:00	108.92	109.99	107.6	107.93	1996201
2191	2010-01-28T00:00:00	107.93	109	104.5	105.78	4317745
2192	2010-01-29T00:00:00	105.78	106.1	105	105.9	1019304
2193	2010-02-01T00:00:00	105.9	105.95	104.85	105.34	911804
2194	2010-02-02T00:00:00	105.34	106.46	105.5	105.86	1300883
2195	2010-02-03T00:00:00	105.86	106.24	105.5	106.02	1323506
2196	2010-02-04T00:00:00	106.02	108.4	105.85	107.84	2197754
2197	2010-02-08T00:00:00	107.84	108.9	107.5	108.05	1634075
2198	2010-02-09T00:00:00	108.05	108.2	107.5	107.81	266232
2199	2010-02-10T00:00:00	107.81	108.1	107.22	107.78	930010
2200	2010-02-11T00:00:00	107.78	108	107	107.38	441567
2201	2010-02-12T00:00:00	107.38	108.05	107.38	107.91	553280
2202	2010-02-15T00:00:00	107.91	107.6	107	107.4	428836
2203	2010-02-16T00:00:00	107.4	108.2	107.31	108	394803
2204	2010-02-17T00:00:00	108	108.98	108	108.13	1454028
2205	2010-02-18T00:00:00	104.88	106.47	104.56	104.76	616269
2206	2010-02-19T00:00:00	104.76	105.25	104.5	105.02	634423
2207	2010-02-22T00:00:00	105.02	106	104.76	105.12	534973
2208	2010-02-23T00:00:00	105.12	105.11	104.55	104.63	423193
2209	2010-02-24T00:00:00	104.63	105.25	103.5	103.7	760630
2210	2010-02-25T00:00:00	103.7	104.49	103.4	104.03	501696
2211	2010-02-26T00:00:00	104.03	104.73	103.7	103.9	243994
2212	2010-03-01T00:00:00	103.9	104.3	103.01	103.85	509927
2213	2010-03-02T00:00:00	103.85	104.49	103.52	104.08	408147
2214	2010-03-03T00:00:00	104.08	104.39	103.78	104.02	1230198
2215	2010-03-04T00:00:00	104.02	104.1	103.75	103.99	574242
2216	2010-03-05T00:00:00	103.99	105.19	104	104.49	927455
2217	2010-03-08T00:00:00	104.49	105	104.1	104.72	307738
2218	2010-03-09T00:00:00	104.72	105.2	104.3	104.48	503572
2219	2010-03-10T00:00:00	104.48	105.49	104.3	105.03	1083218
2220	2010-03-11T00:00:00	105.03	106.1	105.15	105.35	725227
2221	2010-03-12T00:00:00	105.35	105.89	104.9	105.3	882608
2222	2010-03-15T00:00:00	105.3	107.24	105.49	106.91	1219988
2223	2010-03-16T00:00:00	106.91	107.55	106.52	106.71	1081227
2224	2010-03-17T00:00:00	106.71	107.25	106	106.65	928627
2225	2010-03-18T00:00:00	106.65	107.9	106.51	107.61	725108
2226	2010-03-19T00:00:00	107.61	108.48	107.5	107.9	731544
2227	2010-03-22T00:00:00	107.9	108.48	107.11	107.29	180140
2228	2010-03-24T00:00:00	107.29	108.6	107.4	108.47	1846258
2229	2010-03-25T00:00:00	108.47	109.1	107.9	107.96	1087380
2230	2010-03-26T00:00:00	107.96	109.1	107.75	108.99	865130
2231	2010-03-29T00:00:00	108.99	110	108.81	109.19	1711693
2232	2010-03-30T00:00:00	109.19	109.97	109	109.1	1770985
2233	2010-03-31T00:00:00	109.1	110.74	109.11	109.69	2158666
2234	2010-04-01T00:00:00	109.69	114.44	110.31	112.73	4432525
2235	2010-04-02T00:00:00	112.73	114.23	112.76	113.24	2687919
2236	2010-04-05T00:00:00	113.24	114.88	113.36	113.89	1809995
2237	2010-04-06T00:00:00	113.89	114.8	112.25	114.46	2699972
2238	2010-04-07T00:00:00	114.46	117.39	114.7	115.69	4596024
2239	2010-04-08T00:00:00	115.69	117.15	115.5	116.89	1784888
2240	2010-04-09T00:00:00	116.89	118	116.8	117.21	1665730
2241	2010-04-12T00:00:00	117.21	117.64	116.01	116.63	663239
2242	2010-04-13T00:00:00	116.63	117.3	115.05	116.05	2572193
2243	2010-04-14T00:00:00	116.05	117.7	116.1	116.65	1478427
2244	2010-04-15T00:00:00	116.65	117.6	116.2	117.37	391069
2245	2010-04-16T00:00:00	117.37	118	117	117.91	491612
2246	2010-04-19T00:00:00	117.91	117.95	117.02	117.16	343378
2247	2010-04-20T00:00:00	117.16	117.99	117.02	117.11	291122
2248	2010-04-21T00:00:00	117.11	117.27	115.5	115.64	907864
2249	2010-04-22T00:00:00	115.64	116.97	114.75	115.17	894435
2250	2010-04-23T00:00:00	115.17	115.25	114.71	115.03	264378
2251	2010-04-26T00:00:00	115.03	115.49	113.28	114.06	575936
2252	2010-04-27T00:00:00	114.06	115.2	113.51	114.2	1608978
2253	2010-04-28T00:00:00	114.2	114.5	113.25	113.76	1271589
2254	2010-04-29T00:00:00	113.76	114.49	113.5	113.8	518457
2255	2010-04-30T00:00:00	113.8	115.1	112.61	113.04	2773250
2256	2010-05-03T00:00:00	113.04	113.5	111	111.65	817319
2257	2010-05-04T00:00:00	111.65	114.2	111.65	113.17	1141420
2258	2010-05-05T00:00:00	113.17	117.3	112.9	116.34	4907645
2259	2010-05-06T00:00:00	116.34	117.75	116.5	117.26	1894490
2260	2010-05-07T00:00:00	117.26	116.6	113.75	114.17	2237830
2261	2010-05-10T00:00:00	114.17	115.23	114	114.55	483651
2262	2010-05-11T00:00:00	114.55	115.55	113.22	114.15	639699
2263	2010-05-12T00:00:00	114.15	114.6	112.86	114.37	966594
2264	2010-05-13T00:00:00	114.37	114.7	113.7	114.07	472398
2265	2010-05-14T00:00:00	114.07	115.25	114.25	114.88	210653
2266	2010-05-17T00:00:00	114.88	115.19	113.5	113.6	844177
2267	2010-05-18T00:00:00	113.6	114.49	113.3	114.2	412688
2268	2010-05-19T00:00:00	114.2	115.8	113.35	115.02	1017038
2269	2010-05-20T00:00:00	111.02	111.2	109.7	109.9	913683
2270	2010-05-21T00:00:00	109.9	109.79	107	107.05	799328
2271	2010-05-24T00:00:00	107.05	107.25	103.6	104.07	920241
2272	2010-05-25T00:00:00	104.07	104.85	101.51	102.9	1811972
2273	2010-05-26T00:00:00	102.9	105.2	102.35	104.99	1211278
2274	2010-05-27T00:00:00	104.99	105	102.85	103.3	624660
2275	2010-05-28T00:00:00	103.3	104	102.8	103.61	406924
2276	2010-05-31T00:00:00	103.61	103.98	102.52	102.91	329809
2277	2010-06-01T00:00:00	102.91	103.25	101.8	102.47	969110
2278	2010-06-02T00:00:00	102.47	103.95	102.1	103.48	1041451
2279	2010-06-03T00:00:00	103.48	104.7	102.89	103.75	1186680
2280	2010-06-04T00:00:00	103.75	105.5	103.08	105.18	1233624
2281	2010-06-07T00:00:00	105.18	106.8	103.55	105.64	1141255
2282	2010-06-08T00:00:00	105.64	106.4	104.95	105.75	508247
2283	2010-06-09T00:00:00	105.75	105.9	105.08	105.81	210028
2284	2010-06-10T00:00:00	105.81	105.98	103.5	103.66	674007
2285	2010-06-11T00:00:00	103.66	105.3	103.35	104.89	283885
2286	2010-06-14T00:00:00	104.89	103.8	101.85	103.02	642724
2287	2010-06-15T00:00:00	103.02	104.1	101.1	102.49	1142144
2288	2010-06-16T00:00:00	102.49	105.6	102.3	104.39	899742
2289	2010-06-17T00:00:00	104.39	105.9	102.75	105.33	720375
2290	2010-06-18T00:00:00	105.33	105.99	104.75	104.98	363467
2291	2010-06-21T00:00:00	104.98	105.65	104.7	105.24	228929
2292	2010-06-22T00:00:00	105.24	105.85	105	105.41	166966
2293	2010-06-23T00:00:00	105.41	106.2	104.6	104.77	763629
2294	2010-06-24T00:00:00	104.77	105.2	104	104.13	432613
2295	2010-06-25T00:00:00	104.13	104.8	103.5	104.55	358293
2296	2010-06-28T00:00:00	104.55	106.2	104	104.22	589195
2297	2010-06-29T00:00:00	104.22	104.89	103	103.86	248288
2298	2010-06-30T00:00:00	103.86	104.21	102.9	103.07	726693
2299	2010-07-01T00:00:00	103.07	104	103.2	103.51	91739
2300	2010-07-02T00:00:00	103.51	103.6	102.9	103.1	51668
2301	2010-07-05T00:00:00	103.1	103.6	102.75	103.04	72717
2302	2010-07-06T00:00:00	103.04	103.5	102.91	103.07	91854
2303	2010-07-07T00:00:00	103.07	104.6	102.92	104.47	140745
2304	2010-07-08T00:00:00	104.47	106.31	104.55	106.04	830969
2305	2010-07-09T00:00:00	106.04	107.25	105.9	106.57	602995
2306	2010-07-12T00:00:00	106.57	107.3	106.7	107.03	179553
2307	2010-07-13T00:00:00	107.03	107.75	107.25	107.56	246370
2308	2010-07-14T00:00:00	107.56	108.01	107.2	107.88	376462
2309	2010-07-15T00:00:00	107.88	108	106.8	107.06	120922
2310	2010-07-16T00:00:00	107.06	110.01	106.5	109.34	1354276
2311	2010-07-19T00:00:00	109.34	110	107.82	108.07	381991
2312	2010-07-20T00:00:00	108.07	109	108.25	108.83	156130
2313	2010-07-21T00:00:00	108.83	108.95	107.7	108.1	325953
2314	2010-07-22T00:00:00	108.1	109	108.05	108.79	107635
2315	2010-07-23T00:00:00	108.79	109.2	108.5	108.76	89485
2316	2010-07-26T00:00:00	108.76	109.49	108.5	108.74	78032
2317	2010-07-27T00:00:00	108.74	113.2	109	112.87	2655975
2318	2010-07-28T00:00:00	112.87	113.39	112	112.17	1085543
2319	2010-07-29T00:00:00	112.17	113	111.65	111.91	829064
2320	2010-07-30T00:00:00	111.91	112.7	111.75	112.52	191644
2321	2010-08-02T00:00:00	112.52	112.4	109.7	111.61	248007
2322	2010-08-03T00:00:00	111.61	112.25	110.61	111.75	71334
2323	2010-08-04T00:00:00	111.75	112.6	112	112.2	223175
2324	2010-08-05T00:00:00	112.2	112.35	111	111.13	313305
2325	2010-08-06T00:00:00	111.13	112.05	111.11	111.34	222925
2326	2010-08-09T00:00:00	111.34	111.12	106.5	108.74	1084758
2327	2010-08-10T00:00:00	108.74	109.99	108	108.99	776761
2328	2010-08-11T00:00:00	108.99	109.9	108.01	108.21	666138
2329	2010-08-12T00:00:00	108.21	108.11	107.26	107.6	161898
2330	2010-08-13T00:00:00	107.6	108	107	107.99	66860
2331	2010-08-16T00:00:00	107.99	108	105	105.51	747503
2332	2010-08-17T00:00:00	105.51	107.24	105	106.15	332581
2333	2010-08-18T00:00:00	106.15	107.5	106.1	106.98	435463
2334	2010-08-19T00:00:00	106.98	109.25	106.6	108.82	727943
2335	2010-08-20T00:00:00	108.82	109.9	108.26	109.01	123010
2336	2010-08-23T00:00:00	109.01	109.4	106.4	106.99	218602
2337	2010-08-24T00:00:00	106.99	107.39	105.5	106	260760
2338	2010-08-25T00:00:00	106	106.89	105.51	105.99	257515
2339	2010-08-26T00:00:00	105.99	109.5	105.79	108.67	1037362
2340	2010-08-27T00:00:00	105.17	105.5	103	103.68	738486
2341	2010-08-30T00:00:00	103.68	104	103.01	103.5	109438
2342	2010-08-31T00:00:00	103.5	106.5	103.99	106.07	415985
2343	2010-09-01T00:00:00	106.07	105.94	103.5	105.05	590087
2344	2010-09-02T00:00:00	105.05	105.89	104.75	104.99	166253
2345	2010-09-03T00:00:00	104.99	105.37	103.03	103.33	265316
2346	2010-09-06T00:00:00	103.33	104	102.96	103.07	140387
2347	2010-09-07T00:00:00	103.07	103.8	103.25	103.64	29557
2348	2010-09-08T00:00:00	103.64	105.85	103.21	105.59	479214
2349	2010-09-09T00:00:00	105.59	105.8	104.2	104.5	380613
2350	2010-09-14T00:00:00	104.5	106.25	105	105.41	904638
2351	2010-09-15T00:00:00	105.41	105.97	104.8	105.22	86558
2352	2010-09-16T00:00:00	105.22	106.4	104.8	106.02	621937
2353	2010-09-17T00:00:00	106.02	106.41	105.25	105.99	506125
2354	2010-09-20T00:00:00	105.99	106.25	105.51	105.83	130828
2355	2010-09-21T00:00:00	105.83	106	104.95	105.01	455614
2356	2010-09-22T00:00:00	105.01	105.19	104.21	104.52	161646
2357	2010-09-23T00:00:00	104.52	104.85	104.35	104.51	178179
2358	2010-09-24T00:00:00	104.51	105.25	104.25	105.02	485020
2359	2010-09-27T00:00:00	105.02	105.3	104.55	105.17	253105
2360	2010-09-28T00:00:00	105.17	106.5	105.32	106.27	435299
2361	2010-09-29T00:00:00	106.27	106.4	105.61	105.92	291305
2362	2010-09-30T00:00:00	105.92	105.5	104.5	104.84	470449
2363	2010-10-01T00:00:00	104.84	105.5	104.9	105.07	165500
2364	2010-10-04T00:00:00	105.07	105.7	105.05	105.51	133631
2365	2010-10-05T00:00:00	105.51	105.75	105	105.61	163876
2366	2010-10-06T00:00:00	105.61	105.9	105.35	105.7	189078
2367	2010-10-07T00:00:00	105.7	107.49	105.5	106.87	655320
2368	2010-10-08T00:00:00	106.87	108.01	106.25	107.34	1138008
2369	2010-10-11T00:00:00	107.34	107.9	106.87	107.12	778881
2370	2010-10-12T00:00:00	107.12	107.43	106.8	107.25	239788
2371	2010-10-13T00:00:00	107.25	108.5	107	108.3	547767
2372	2010-10-14T00:00:00	108.3	109	108	108.13	686810
2373	2010-10-15T00:00:00	108.13	108.75	107.75	108.15	445622
2374	2010-10-18T00:00:00	108.15	108.5	107.85	107.96	188794
2375	2010-10-19T00:00:00	107.96	108.97	108	108.09	190450
2376	2010-10-20T00:00:00	108.09	108.65	108.02	108.41	161181
2377	2010-10-21T00:00:00	108.41	109.69	108.5	108.72	772743
2378	2010-10-22T00:00:00	108.72	109.7	108.75	109.29	439902
2379	2010-10-25T00:00:00	109.29	109.95	108.6	109.02	523390
2380	2010-10-26T00:00:00	109.02	109.35	107.99	108.21	416953
2381	2010-10-27T00:00:00	108.21	108.8	107.5	107.6	210193
2382	2010-10-28T00:00:00	107.6	108.2	106.49	106.56	354078
2383	2010-10-29T00:00:00	106.56	107.25	106.01	106.52	461985
2384	2010-11-01T00:00:00	106.52	108.65	106.71	107.9	1712539
2385	2010-11-02T00:00:00	107.9	109.5	108.01	109.45	733350
2386	2010-11-03T00:00:00	109.45	109.6	107.25	107.5	358042
2387	2010-11-04T00:00:00	107.5	108.4	107.25	108.03	125360
2388	2010-11-05T00:00:00	108.03	108.99	108	108.53	319025
2389	2010-11-08T00:00:00	108.53	110.15	108	109.95	1049738
2390	2010-11-10T00:00:00	109.95	111.49	109.8	111.1	1659303
2391	2010-11-11T00:00:00	111.1	111.65	110.25	110.34	601156
2392	2010-11-12T00:00:00	110.34	110.55	109.7	109.96	149304
2393	2010-11-15T00:00:00	109.96	111	109.51	110.94	265511
2394	2010-11-16T00:00:00	108.94	110.75	108.8	109.08	618488
2395	2010-11-22T00:00:00	109.08	109.6	109	109.47	237434
2396	2010-11-23T00:00:00	109.47	110.95	109.05	110.71	845498
2397	2010-11-24T00:00:00	110.71	111	110	110.62	1050423
2398	2010-11-25T00:00:00	110.62	112	110.12	111.58	3840721
2399	2010-11-26T00:00:00	111.58	112.6	111	111.54	723323
2400	2010-11-29T00:00:00	111.54	111.8	111	111.03	163481
2401	2010-11-30T00:00:00	111.03	113.15	111.38	112.87	1644727
2402	2010-12-01T00:00:00	112.87	114.4	112.6	113.03	1178128
2403	2010-12-02T00:00:00	113.03	114.1	112.5	114	1017988
2404	2010-12-03T00:00:00	114	114.69	113.8	113.94	1212535
2405	2010-12-06T00:00:00	113.94	115.35	114.1	114.35	1659496
2406	2010-12-07T00:00:00	114.35	114.7	113.9	114.16	1405928
2407	2010-12-08T00:00:00	114.16	115.14	113.84	114	1424361
2408	2010-12-09T00:00:00	114	115.6	113.99	115.47	1466446
2409	2010-12-10T00:00:00	115.47	116.9	114	116.61	1422090
2410	2010-12-13T00:00:00	116.61	118.25	116.62	117.55	1580848
2411	2010-12-14T00:00:00	117.55	117.99	116.5	116.57	469220
2412	2010-12-15T00:00:00	116.57	118.88	115.95	118.09	1370733
2413	2010-12-20T00:00:00	118.09	119.5	117.57	117.74	489338
2414	2010-12-21T00:00:00	117.74	118.48	117.65	118.08	508292
2415	2010-12-22T00:00:00	118.08	118.6	117.1	117.49	573155
2416	2010-12-23T00:00:00	117.49	117.95	116.1	116.34	454063
2417	2010-12-24T00:00:00	116.34	121.99	116.19	121.39	3570334
2418	2010-12-27T00:00:00	121.39	124.4	122.6	123.02	2185559
2419	2010-12-28T00:00:00	123.02	126.8	123.01	124.57	3620081
2420	2010-12-29T00:00:00	124.57	127.3	123.4	125.68	2219505
2421	2010-12-30T00:00:00	125.68	128.5	126.26	127.89	1253986
2422	2010-12-31T00:00:00	127.89	128.25	125.26	125.86	989516
2423	2011-01-03T00:00:00	125.86	124.99	122.6	123.51	957492
2424	2011-01-04T00:00:00	123.51	129.68	124.25	129.67	3500906
2425	2011-01-05T00:00:00	129.67	133.5	128.5	129.44	4243654
2426	2011-01-06T00:00:00	129.44	131.2	128.01	130.73	2704571
2427	2011-01-07T00:00:00	130.73	132.9	130.15	132.1	3202439
2428	2011-01-10T00:00:00	132.1	134.05	132.7	132.86	1446116
2429	2011-01-11T00:00:00	132.86	136.48	132.9	135.91	3418933
2430	2011-01-12T00:00:00	135.91	137.7	136.2	136.59	1731688
2431	2011-01-13T00:00:00	136.59	138.2	135.84	137.65	2862419
2432	2011-01-14T00:00:00	137.65	144.53	137.53	144.53	5771066
2433	2011-01-17T00:00:00	144.53	151.75	147.15	148.68	6735682
2434	2011-01-18T00:00:00	148.68	156.11	147.3	153.98	9094585
2435	2011-01-19T00:00:00	153.98	155.84	149.1	150.11	3395755
2436	2011-01-20T00:00:00	150.11	150.9	147.5	148.57	4662532
2437	2011-01-21T00:00:00	148.57	155	149	152.63	4547836
2438	2011-01-24T00:00:00	152.63	155.5	150.8	153.07	3151275
2439	2011-01-25T00:00:00	153.07	154.5	151.5	153.66	2504160
2440	2011-01-26T00:00:00	153.66	157	154	156.16	5598637
2441	2011-01-27T00:00:00	156.16	157.9	153.1	153.66	7274617
2442	2011-01-28T00:00:00	153.66	154.39	151.5	152.77	2534792
2443	2011-01-31T00:00:00	152.77	154.9	151.8	152.42	1881021
2444	2011-02-01T00:00:00	152.42	153.55	145.1	147.66	3612758
2445	2011-02-02T00:00:00	147.66	149.95	147.5	148.27	1503722
2446	2011-02-03T00:00:00	148.27	151.8	148.01	151.32	2358105
2447	2011-02-04T00:00:00	151.32	153	149.8	150.38	3098733
2448	2011-02-07T00:00:00	150.38	151.5	150.2	150.68	700865
2449	2011-02-08T00:00:00	150.68	151.8	149.35	151.09	1288011
2450	2011-02-09T00:00:00	151.09	151.5	150	150.59	570629
2451	2011-02-10T00:00:00	150.59	151.99	150.2	151.2	1319954
2452	2011-02-11T00:00:00	151.2	152.87	148.6	149.24	3172752
2453	2011-02-14T00:00:00	149.24	150.24	148.03	149.44	1082518
2454	2011-02-15T00:00:00	149.44	153.81	150	152.72	1878336
2455	2011-02-17T00:00:00	152.72	153.25	152.4	152.82	745123
2456	2011-02-18T00:00:00	152.82	153.65	150.9	153.29	1726315
2457	2011-02-21T00:00:00	153.29	154.49	152.5	153.92	2035603
2458	2011-02-22T00:00:00	120.34	121.4	114.5	115.09	3011977
2459	2011-02-23T00:00:00	115.09	115.19	110.01	111.21	4540112
2460	2011-02-24T00:00:00	111.21	113.3	111.1	112.09	1510073
2461	2011-02-25T00:00:00	112.09	112.1	108	109.82	2345165
2462	2011-02-28T00:00:00	109.82	115.15	109	114.74	2102386
2463	2011-03-01T00:00:00	114.74	119	115.01	118.51	3748952
2464	2011-03-02T00:00:00	118.51	119.6	116.4	118.03	1828705
2465	2011-03-03T00:00:00	118.03	120.3	116.8	119.82	2086348
2466	2011-03-04T00:00:00	119.82	125.81	120.2	125.25	5488878
2467	2011-03-07T00:00:00	125.25	128.35	125.55	127.55	2762521
2468	2011-03-08T00:00:00	127.55	127.5	125.7	126.17	699656
2469	2011-03-09T00:00:00	126.17	132.47	126.5	132.35	3773856
2470	2011-03-10T00:00:00	132.35	135.5	130.1	133.13	3561115
2471	2011-03-11T00:00:00	133.13	134.95	131.01	134.06	2024388
2472	2011-03-14T00:00:00	134.06	134.89	132.71	133.28	838761
2473	2011-03-15T00:00:00	133.28	133.84	127.5	130.61	2493078
2474	2011-03-16T00:00:00	130.61	131.9	125.6	128.39	3643475
2475	2011-03-17T00:00:00	128.39	131	129	130.01	2752854
2476	2011-03-18T00:00:00	130.01	130.8	126.81	127.63	2996232
2477	2011-03-21T00:00:00	127.63	127.45	124.5	126.41	1569210
2478	2011-03-22T00:00:00	126.41	129.99	127.1	128.85	1670550
2479	2011-03-24T00:00:00	128.85	130.35	129	129.64	682700
2480	2011-03-25T00:00:00	129.64	130.9	129.05	129.42	1004751
2481	2011-03-28T00:00:00	129.42	132.79	129.11	132.4	2426232
2482	2011-03-29T00:00:00	132.4	133.79	132.01	133.02	1576399
2483	2011-03-30T00:00:00	133.02	135.7	132.85	135.28	1713648
2484	2011-03-31T00:00:00	135.28	138.75	135.11	137.88	2420628
2485	2011-04-01T00:00:00	137.88	140	138.2	139.21	2764028
2486	2011-04-04T00:00:00	139.21	139.95	137.05	137.31	866284
2487	2011-04-05T00:00:00	137.31	137.89	135.6	137.36	2099493
2488	2011-04-06T00:00:00	137.36	139.3	137.59	138.82	2043962
2489	2011-04-07T00:00:00	138.82	139.21	137.01	137.88	888877
2490	2011-04-08T00:00:00	137.88	139.09	137.5	137.83	964115
2491	2011-04-11T00:00:00	137.83	138.75	137.2	137.44	405296
2492	2011-04-12T00:00:00	137.44	137.97	137	137.43	600286
2493	2011-04-13T00:00:00	137.43	138.5	137.12	137.44	705641
2494	2011-04-14T00:00:00	137.44	140.49	138	138.71	2726505
2495	2011-04-15T00:00:00	138.71	142.48	138.45	141.62	3370562
2496	2011-04-18T00:00:00	141.62	143.7	141.7	141.94	1849457
2497	2011-04-19T00:00:00	141.94	142	138.73	139.07	2347563
2498	2011-04-20T00:00:00	139.07	140.99	138.25	140.32	2051422
2499	2011-04-21T00:00:00	140.32	140.75	138.65	139.89	1985809
2500	2011-04-22T00:00:00	139.89	142	139.87	140.87	2031593
2501	2011-04-25T00:00:00	140.87	141.35	139.2	139.4	872899
2502	2011-04-26T00:00:00	139.4	140.25	139.29	140.05	422543
2503	2011-04-27T00:00:00	140.05	141.75	140.01	140.47	778728
2504	2011-04-28T00:00:00	140.47	141.7	139.7	141.27	1348421
2505	2011-04-29T00:00:00	141.27	145.21	141.25	141.91	5239829
2506	2011-05-02T00:00:00	141.91	142.3	139.5	140.02	5421777
2507	2011-05-03T00:00:00	140.02	140.25	138.4	139.62	1176996
2508	2011-05-04T00:00:00	139.62	140.35	137.51	137.94	1772414
2509	2011-05-05T00:00:00	137.94	139.25	137.65	139.02	531872
2510	2011-05-06T00:00:00	139.02	139.27	138.25	138.78	390370
2511	2011-05-09T00:00:00	138.78	140.89	139	140.53	1034020
2512	2011-05-10T00:00:00	140.53	141.2	140.25	140.98	485439
2513	2011-05-11T00:00:00	140.98	141.75	140	140.19	996794
2514	2011-05-12T00:00:00	140.19	141.5	140.06	141.21	734940
2515	2011-05-13T00:00:00	141.21	143	141.01	142.69	1638062
2516	2011-05-16T00:00:00	142.69	143.5	142.5	143.01	911444
2517	2011-05-17T00:00:00	143.01	143.98	143	143.09	773786
2518	2011-05-18T00:00:00	143.09	143.66	142	142.97	769132
2519	2011-05-19T00:00:00	142.97	143.74	142.3	142.73	1412939
2520	2011-05-20T00:00:00	138.23	139.56	138.5	139.1	921522
2521	2011-05-23T00:00:00	139.1	139.9	138.5	139.63	535989
2522	2011-05-24T00:00:00	139.63	141.19	139.9	140.98	1252205
2523	2011-05-25T00:00:00	140.98	141.7	140.36	141.02	2937512
2524	2011-05-26T00:00:00	141.02	141.44	140.11	140.56	1951481
2525	2011-05-27T00:00:00	140.56	141.32	140	140.93	1849459
2526	2011-05-30T00:00:00	140.93	141.2	140.26	140.4	399558
2527	2011-05-31T00:00:00	140.4	140.9	139.5	139.76	864147
2528	2011-06-01T00:00:00	139.76	142	140	141.67	2247685
2529	2011-06-02T00:00:00	141.67	142.5	140.9	140.99	1190532
2530	2011-06-03T00:00:00	140.99	141.7	140.25	141.48	402581
2531	2011-06-06T00:00:00	141.48	141.8	140.15	140.31	600162
2532	2011-06-07T00:00:00	140.31	143.25	140.35	142.19	2832905
2533	2011-06-08T00:00:00	142.19	145.79	142.01	144.59	4692497
2534	2011-06-09T00:00:00	144.59	145.3	143.45	144.79	1703259
2535	2011-06-10T00:00:00	144.79	147.5	144.65	147.03	1986843
2536	2011-06-13T00:00:00	147.03	147.95	146.4	146.7	812606
2537	2011-06-14T00:00:00	146.7	147	144.85	145.07	688119
2538	2011-06-15T00:00:00	145.07	145.5	144	144.13	522954
2539	2011-06-16T00:00:00	144.13	145.7	143.1	144.9	819738
2540	2011-06-17T00:00:00	144.9	145.49	143.7	144.01	568206
2541	2011-06-20T00:00:00	144.01	144.35	141.41	141.89	825682
2542	2011-06-21T00:00:00	141.89	147.35	142.25	146.05	2440953
2543	2011-06-22T00:00:00	146.05	151.45	145.5	150.79	2887565
2544	2011-06-23T00:00:00	150.79	154.74	150.71	153.16	2743040
2545	2011-06-24T00:00:00	153.16	154.5	151.75	151.96	865127
2546	2011-06-27T00:00:00	151.96	157.74	151.5	157.05	4160934
2547	2011-06-28T00:00:00	157.05	157.69	154.6	154.96	1715616
2548	2011-06-29T00:00:00	154.96	157.3	152	152.33	2342906
2549	2011-06-30T00:00:00	152.33	153.24	150.01	150.35	1260704
2550	2011-07-01T00:00:00	150.35	153.85	151.5	152.43	667314
2551	2011-07-04T00:00:00	152.43	152.88	150.1	152.14	653235
2552	2011-07-05T00:00:00	152.14	154.39	152	153.69	717431
2553	2011-07-06T00:00:00	153.69	156.95	153.5	155.94	1780638
2554	2011-07-07T00:00:00	155.94	157	154.55	154.82	1324627
2555	2011-07-08T00:00:00	154.82	155.2	153.07	154.02	515969
2556	2011-07-11T00:00:00	154.02	154.65	152.8	153.06	706133
2557	2011-07-12T00:00:00	153.06	153.64	152.4	152.77	365652
2558	2011-07-13T00:00:00	152.77	156.45	153.24	155.94	1639917
2559	2011-07-14T00:00:00	155.94	158.29	154.75	157.7	2352325
2560	2011-07-15T00:00:00	157.7	165.15	159	163.83	4822240
2561	2011-07-18T00:00:00	163.83	172.02	165.5	171.96	8249784
2562	2011-07-19T00:00:00	171.96	172.97	164.35	165.94	5499544
2563	2011-07-20T00:00:00	165.94	166.75	164	164.52	2133366
2564	2011-07-21T00:00:00	164.52	166.08	162	164.54	5785121
2565	2011-07-22T00:00:00	164.54	165.35	163.18	163.9	3951671
2566	2011-07-25T00:00:00	163.9	164.11	161.75	163.04	807834
2567	2011-07-26T00:00:00	163.04	164.55	163.2	163.72	1412906
2568	2011-07-27T00:00:00	163.72	164.75	160.2	161.2	1892420
2569	2011-07-28T00:00:00	161.2	161.5	156.3	157.22	3595320
2570	2011-07-29T00:00:00	157.22	160.9	157	159.86	2414860
2571	2011-08-01T00:00:00	159.86	163.39	161.4	162.32	2138240
2572	2011-08-02T00:00:00	162.32	163.5	161.9	162.85	816763
2573	2011-08-03T00:00:00	162.85	162.9	159.12	159.57	1640050
2574	2011-08-04T00:00:00	159.57	160.5	158	158.64	1172988
2575	2011-08-05T00:00:00	158.64	157.5	150.71	154	3618057
2576	2011-08-08T00:00:00	154	157.5	150	156.85	1477459
2577	2011-08-09T00:00:00	156.85	155.06	151	151.87	2807283
2578	2011-08-10T00:00:00	151.87	157.5	154.5	155	2285585
2579	2011-08-11T00:00:00	155	155.44	152.55	154.93	1088277
2580	2011-08-12T00:00:00	154.93	157.4	154.16	155.18	1452393
2581	2011-08-15T00:00:00	155.18	157	153.05	153.55	985193
2582	2011-08-16T00:00:00	153.55	155.9	153.49	155.53	843281
2583	2011-08-17T00:00:00	155.53	156.6	155	155.38	1218492
2584	2011-08-18T00:00:00	155.38	155.75	154.02	154.25	637822
2585	2011-08-19T00:00:00	154.25	154	151.5	153.27	1363899
2586	2011-08-22T00:00:00	153.27	156	152.7	155.76	968547
2587	2011-08-23T00:00:00	155.76	161.99	154.3	159.65	1986600
2588	2011-08-24T00:00:00	159.65	162.9	160.5	161.8	2068390
2589	2011-08-25T00:00:00	157.05	158	153.26	153.83	1176377
2590	2011-08-29T00:00:00	153.83	154.99	152	154.21	1180283
2591	2011-08-30T00:00:00	154.21	156.4	154.25	155.17	641311
2592	2011-09-05T00:00:00	155.17	158.5	155	155.48	1584841
2593	2011-09-06T00:00:00	155.48	158.47	154.52	158.02	2549862
2594	2011-09-07T00:00:00	158.02	159.59	156.9	157.32	1863557
2595	2011-09-08T00:00:00	157.32	158.75	157.13	157.48	810256
2596	2011-09-09T00:00:00	157.48	159.6	155.5	156.11	1523243
2597	2011-09-12T00:00:00	156.11	155.5	151.8	152.74	1086277
2598	2011-09-13T00:00:00	152.74	157	153	154.58	416705
2599	2011-09-14T00:00:00	154.58	157.4	154.15	156.86	2525148
2600	2011-09-15T00:00:00	156.86	159.25	156.5	156.78	1275472
2601	2011-09-16T00:00:00	156.78	157.75	156	157.4	1003292
2602	2011-09-19T00:00:00	157.4	159.09	156.8	158.04	1600977
2603	2011-09-20T00:00:00	158.04	158.9	157.51	158.57	1023532
2604	2011-09-21T00:00:00	158.57	161.99	158.8	161.48	6689165
2605	2011-09-22T00:00:00	161.48	161.5	158.5	158.93	1385400
2606	2011-09-23T00:00:00	158.93	159.55	156.8	158.22	1519992
2607	2011-09-26T00:00:00	158.22	157.1	152.6	154.98	1585150
2608	2011-09-27T00:00:00	154.98	158.55	156.25	158.22	1412478
2609	2011-09-28T00:00:00	158.22	163.4	156.75	161.92	5700244
2610	2011-09-29T00:00:00	161.92	163	160.8	161.49	2127372
2611	2011-09-30T00:00:00	161.49	164.9	160.1	161.9	4512959
2612	2011-10-03T00:00:00	161.9	163.4	160	162.5	2727021
2613	2011-10-04T00:00:00	162.5	170.62	166	170.62	4393260
2614	2011-10-05T00:00:00	170.62	174.89	170.62	171.55	4484942
2615	2011-10-06T00:00:00	171.55	174.25	168	168.71	3024071
2616	2011-10-07T00:00:00	168.71	171.2	168.55	170.44	1156792
2617	2011-10-10T00:00:00	170.44	178.96	176.5	178.06	3637403
2618	2011-10-11T00:00:00	178.06	185.2	179.49	180.34	4341309
2619	2011-10-12T00:00:00	180.34	184.9	179.65	184.1	3639953
2620	2011-10-13T00:00:00	184.1	187.74	183.95	186.97	3352533
2621	2011-10-14T00:00:00	186.97	188.75	185.55	187.41	2119258
2622	2011-10-17T00:00:00	187.41	194.4	187.7	193.84	4757948
2623	2011-10-18T00:00:00	193.84	199.99	193.1	198.35	4187060
2624	2011-10-19T00:00:00	198.35	200.4	188.44	188.45	5248325
2625	2011-10-20T00:00:00	188.45	188.4	179.75	185	4184625
2626	2011-10-21T00:00:00	185	184.75	175.87	177.22	3769927
2627	2011-10-25T00:00:00	177.22	183.5	177.1	178.34	2833902
2628	2011-10-26T00:00:00	178.34	179.5	171.25	173.06	3829694
2629	2011-10-27T00:00:00	173.06	177	172.5	175.43	2256337
2630	2011-10-28T00:00:00	175.43	184.2	174.5	184.2	3668975
2631	2011-10-31T00:00:00	184.2	193.41	193.41	193.41	1402227
2632	2011-11-01T00:00:00	193.41	199.8	184.05	189.25	8413577
2633	2011-11-02T00:00:00	189.25	185.5	180	180.92	3830632
2634	2011-11-03T00:00:00	180.92	183.25	175.78	180.51	5122581
2635	2011-11-04T00:00:00	180.51	183	178.5	181.93	1874229
2636	2011-11-10T00:00:00	181.93	186.3	179.8	182.64	2863727
2637	2011-11-11T00:00:00	182.64	186.3	182.53	185.63	2203400
2638	2011-11-14T00:00:00	185.63	189.6	185.65	189.26	1962738
2639	2011-11-15T00:00:00	189.26	190.39	187.06	187.72	1898149
2640	2011-11-16T00:00:00	187.72	188.4	181.81	183.63	3335808
2641	2011-11-17T00:00:00	183.63	183	180.45	181.78	1872992
2642	2011-11-18T00:00:00	176.28	175.5	172	172.75	1413159
2643	2011-11-21T00:00:00	172.75	175.25	170.99	173.38	1105650
2644	2011-11-22T00:00:00	173.38	173.3	170.51	170.81	919969
2645	2011-11-23T00:00:00	170.81	171.9	167.8	168.3	1646950
2646	2011-11-24T00:00:00	168.3	176	167.25	175.52	3317726
2647	2011-11-25T00:00:00	175.52	176.45	171.91	172.36	1113953
2648	2011-11-28T00:00:00	172.36	170.4	166.51	167.68	1806397
2649	2011-11-29T00:00:00	167.68	170.3	164.1	165.47	2193437
2650	2011-11-30T00:00:00	165.47	166.44	163.29	163.99	1158884
2651	2011-12-01T00:00:00	163.99	165.89	163.55	164.26	675892
2652	2011-12-02T00:00:00	164.26	164.11	156.5	158.73	2385654
2653	2011-12-07T00:00:00	158.73	160.8	151.3	151.78	1588310
2654	2011-12-08T00:00:00	151.78	156.89	148.7	155.46	2747104
2655	2011-12-09T00:00:00	155.46	160.4	148.1	158.83	3853851
2656	2011-12-12T00:00:00	158.83	164	156.01	157.69	4339829
2657	2011-12-13T00:00:00	157.69	158.6	151.5	152.17	2894848
2658	2011-12-14T00:00:00	152.17	158.75	152.3	156.79	2011492
2659	2011-12-15T00:00:00	156.79	156	151.51	152.79	1365202
2660	2011-12-16T00:00:00	152.79	152.1	149.5	151.24	1163353
2661	2011-12-19T00:00:00	151.24	154.5	149.6	149.98	1239831
2662	2011-12-20T00:00:00	149.98	155.69	148.2	154.86	2548460
2663	2011-12-21T00:00:00	154.86	155.9	150.01	152.43	2600268
2664	2011-12-22T00:00:00	152.43	155.53	151.76	154.35	2376847
2665	2011-12-23T00:00:00	154.35	154.99	153.11	153.82	972955
2666	2011-12-26T00:00:00	153.82	154.82	152.7	152.97	505256
2667	2011-12-27T00:00:00	152.97	154.22	152.81	154.05	740041
2668	2011-12-28T00:00:00	154.05	154.44	152.27	152.65	873577
2669	2011-12-29T00:00:00	152.65	153.4	151.12	151.56	825678
2670	2011-12-30T00:00:00	151.56	151.99	147.8	149.54	1226460
2671	2012-01-02T00:00:00	149.54	154.5	147.9	153.95	1411482
2672	2012-01-03T00:00:00	153.95	157.7	153.2	157.37	2259783
2673	2012-01-04T00:00:00	157.37	158.5	156	157	1168736
2674	2012-01-05T00:00:00	157	158.7	155.4	156.52	1730895
2675	2012-01-06T00:00:00	156.52	160.5	156.31	157.01	2209183
2676	2012-01-09T00:00:00	157.01	157.39	155.6	156.11	489045
2677	2012-01-10T00:00:00	156.11	157.3	154.1	155.79	1314518
2678	2012-01-11T00:00:00	155.79	159.79	154.26	158.98	1928689
2679	2012-01-12T00:00:00	158.98	161.49	157.7	160.71	1712371
2680	2012-01-13T00:00:00	160.71	164.28	160.5	162.57	2104833
2681	2012-01-16T00:00:00	162.57	165.65	163.5	165.17	2066280
2682	2012-01-17T00:00:00	165.17	166.3	164.6	166.03	1838178
2683	2012-01-18T00:00:00	166.03	168.8	165.5	166.89	3450315
2684	2012-01-19T00:00:00	166.89	168.19	165.25	165.95	1646901
2685	2012-01-20T00:00:00	165.95	174.23	165.4	172.71	5869617
2686	2012-01-23T00:00:00	172.71	180.99	175	179.95	5490532
2687	2012-01-24T00:00:00	179.95	180.5	174.53	175.41	5995061
2688	2012-01-25T00:00:00	175.41	178.4	175.5	176.18	3295198
2689	2012-01-26T00:00:00	176.18	178.7	175.8	177.67	3348655
2690	2012-01-27T00:00:00	177.67	186.55	176.65	186.17	9037127
2691	2012-01-30T00:00:00	186.17	190.95	185.01	187.08	12947112
2692	2012-01-31T00:00:00	187.08	188.1	185.52	186.95	3284350
2693	2012-02-01T00:00:00	186.95	189.9	186.15	188.14	3827262
2694	2012-02-02T00:00:00	188.14	190	184.01	184.68	4360291
2695	2012-02-03T00:00:00	184.68	186.06	181.95	182.77	3023551
2696	2012-02-06T00:00:00	182.77	186.9	183.35	185.15	2698403
2697	2012-02-07T00:00:00	185.15	186.2	180.51	182.6	4023238
2698	2012-02-08T00:00:00	182.6	183.92	180.5	181.42	3465894
2699	2012-02-09T00:00:00	181.42	183.49	181.1	182.1	1854529
2700	2012-02-10T00:00:00	182.1	183	180.65	181.6	1350222
2701	2012-02-13T00:00:00	181.6	183.87	180.4	183.04	1709489
2702	2012-02-14T00:00:00	183.04	185.6	183	184.14	2311696
2703	2012-02-15T00:00:00	184.14	185.49	183.85	184.75	1507179
2704	2012-02-16T00:00:00	184.75	186.39	183.9	185.65	2058570
2705	2012-02-17T00:00:00	185.65	187.98	185.2	185.61	2122231
2706	2012-02-20T00:00:00	185.61	187	184.75	185.66	971516
2707	2012-02-21T00:00:00	185.66	187.2	184.85	185.88	1341100
2708	2012-02-22T00:00:00	185.88	186.65	183.8	184.07	1250491
2709	2012-02-23T00:00:00	184.07	184.75	183.25	183.54	885443
2710	2012-02-24T00:00:00	183.54	189.35	183.8	188.31	4126049
2711	2012-02-27T00:00:00	188.31	190.71	187.25	189.71	3259297
2712	2012-02-28T00:00:00	189.71	190.95	186.5	186.96	2863513
2713	2012-02-29T00:00:00	121.14	125.39	123.5	124.26	3584665
2714	2012-03-01T00:00:00	124.26	124.8	122.6	122.84	1117254
2715	2012-03-02T00:00:00	122.84	123.81	120.25	120.84	2543770
2716	2012-03-05T00:00:00	120.84	122.5	120.11	121.27	2241632
2717	2012-03-06T00:00:00	121.27	122.7	120.8	121.02	1916252
2718	2012-03-07T00:00:00	121.02	126.2	120.51	124.86	7268343
2719	2012-03-08T00:00:00	124.86	125.75	123.55	123.95	1971400
2720	2012-03-09T00:00:00	123.95	125.5	123.7	124.26	2332406
2721	2012-03-12T00:00:00	124.26	125.49	121.4	122.45	2818184
2722	2012-03-13T00:00:00	122.45	122.45	119.28	119.66	2721594
2723	2012-03-14T00:00:00	119.66	122	119.21	120.02	2833395
2724	2012-03-15T00:00:00	120.02	120.97	118.4	119.5	1930623
2725	2012-03-16T00:00:00	119.5	120.25	116.25	117.57	3214152
2726	2012-03-19T00:00:00	117.57	118.85	116.3	116.56	3808448
2727	2012-03-20T00:00:00	116.56	119.6	117.2	118.96	2649548
2728	2012-03-21T00:00:00	118.96	122.25	119.3	120.5	3125790
2729	2012-03-22T00:00:00	120.5	121.7	119.12	119.91	1512136
2730	2012-03-26T00:00:00	119.91	120.4	118.38	118.8	781487
2731	2012-03-27T00:00:00	118.8	119.5	118.35	118.57	701751
2732	2012-03-28T00:00:00	118.57	120.4	117.25	118.57	2062316
2733	2012-03-29T00:00:00	118.57	121.2	118	120.02	4303058
2734	2012-03-30T00:00:00	120.02	125.4	120.3	124.84	5806134
2735	2012-04-02T00:00:00	124.84	125.45	123.02	123.49	2016239
2736	2012-04-03T00:00:00	123.49	125.3	122.93	124.85	2130432
2737	2012-04-04T00:00:00	124.85	126.19	124	124.21	2214896
2738	2012-04-05T00:00:00	124.21	124.59	123	123.31	1353451
2739	2012-04-06T00:00:00	123.31	123.89	122.25	122.57	1091477
2740	2012-04-09T00:00:00	122.57	123.5	121	122	1432720
2741	2012-04-10T00:00:00	122	123.99	121.4	122.06	2393662
2742	2012-04-11T00:00:00	122.06	122.34	118.05	119.34	3897990
2743	2012-04-12T00:00:00	119.34	119.5	116.7	117.06	2303328
2744	2012-04-13T00:00:00	117.06	118.5	115	115.6	3781487
2745	2012-04-16T00:00:00	115.6	119.3	116	118.96	3591588
2746	2012-04-17T00:00:00	118.96	120	115.5	116.35	2183533
2747	2012-04-18T00:00:00	116.35	118.12	115.71	117.54	2079495
2748	2012-04-19T00:00:00	117.54	119.89	116.61	118.53	2679165
2749	2012-04-20T00:00:00	118.53	122.49	118.55	121.66	4766274
2750	2012-04-23T00:00:00	121.66	123.5	121.75	123.43	2755836
2751	2012-04-24T00:00:00	123.43	124.18	122.28	122.8	2844213
2752	2012-04-25T00:00:00	122.8	123.39	121.8	122.21	1446859
2753	2012-04-26T00:00:00	122.21	124.82	121.51	122.93	4776196
2754	2012-04-27T00:00:00	122.93	124.64	122.71	123.83	3289366
2755	2012-04-30T00:00:00	123.83	123.9	122.01	122.56	1003327
2756	2012-05-02T00:00:00	122.56	124.4	122.5	124.06	1810436
2757	2012-05-03T00:00:00	124.06	125.75	124.31	124.82	3948230
2758	2012-05-04T00:00:00	124.82	128.5	125	127.12	6375845
2759	2012-05-07T00:00:00	127.12	128.6	125.8	126.35	3572186
2760	2012-05-08T00:00:00	126.35	129	124.95	127.03	7727284
2761	2012-05-09T00:00:00	127.03	127.5	125.55	126.3	6033722
2762	2012-05-10T00:00:00	126.3	127.5	121.76	122.05	5285230
2763	2012-05-11T00:00:00	122.05	122	118.8	119.97	5487515
2764	2012-05-14T00:00:00	119.97	121.65	118.9	120.76	2339167
2765	2012-05-15T00:00:00	120.76	122.8	121	121.59	1370599
2766	2012-05-16T00:00:00	121.59	122.3	120.7	120.81	1266633
2767	2012-05-17T00:00:00	120.81	121.99	120.7	121.24	1308824
2768	2012-05-18T00:00:00	118.24	118.98	115.75	115.99	1520850
2769	2012-05-21T00:00:00	115.99	116.5	114.75	114.9	1185712
2770	2012-05-22T00:00:00	114.9	117.7	114.5	116.85	3596186
2771	2012-05-23T00:00:00	116.85	118	116.1	116.9	2006081
2772	2012-05-24T00:00:00	116.9	117.05	111.06	111.08	14691546
2773	2012-05-25T00:00:00	111.08	111.99	108.66	110.13	7882777
2774	2012-05-28T00:00:00	110.13	112.79	109.41	112.23	3247319
2775	2012-05-29T00:00:00	112.23	114.4	112.6	113.06	2324215
2776	2012-05-30T00:00:00	113.06	112.9	107.65	109.06	5364618
2777	2012-05-31T00:00:00	109.06	109.78	107.5	107.65	2987614
2778	2012-06-01T00:00:00	107.65	111.35	107.5	109.95	1983707
2779	2012-06-04T00:00:00	109.95	110.48	108	108.28	2390028
2780	2012-06-05T00:00:00	108.28	109.6	108	108.33	1109238
2781	2012-06-06T00:00:00	108.33	110.35	108.7	109.21	1242833
2782	2012-06-07T00:00:00	109.21	110.75	108.68	109.05	770643
2783	2012-06-08T00:00:00	109.05	109.6	106.9	107.82	1828405
2784	2012-06-11T00:00:00	107.82	108.8	107.85	108.14	498342
2785	2012-06-12T00:00:00	108.14	108.14	106.26	106.92	1385984
2786	2012-06-13T00:00:00	106.92	107.5	105.75	106.23	2022394
2787	2012-06-14T00:00:00	106.23	109.7	106.7	109.48	2903566
2788	2012-06-15T00:00:00	109.48	110.99	108.5	109.21	1667319
2789	2012-06-18T00:00:00	109.21	111.8	108.81	110.66	2631095
2790	2012-06-19T00:00:00	110.66	111.3	109.5	111.06	1301333
2791	2012-06-20T00:00:00	111.06	112.4	110.6	111.58	1521911
2792	2012-06-21T00:00:00	111.58	112.05	108.32	109.77	2398851
2793	2012-06-22T00:00:00	109.77	112.38	109.01	112.02	2050702
2794	2012-06-25T00:00:00	112.02	112.9	110.26	110.44	1075112
2795	2012-06-26T00:00:00	110.44	111.15	110.1	110.51	637288
2796	2012-06-27T00:00:00	110.51	112.25	109.26	111.85	3581946
2797	2012-06-28T00:00:00	111.85	112.85	111.3	111.94	2505324
2798	2012-06-29T00:00:00	111.94	115	110.1	111.05	6330777
2799	2012-07-02T00:00:00	111.05	116.27	111.88	113.94	13438937
2800	2012-07-03T00:00:00	113.94	115.25	112.01	114.28	7442142
2801	2012-07-04T00:00:00	114.28	116.25	114.65	115.54	5048384
2802	2012-07-05T00:00:00	115.54	115.94	114.8	115.32	1159129
2803	2012-07-06T00:00:00	115.32	116.6	115.1	116.34	1952437
2804	2012-07-09T00:00:00	116.34	117.25	116.12	116.6	1662256
2805	2012-07-10T00:00:00	116.6	117.5	116.47	117.05	1418174
2806	2012-07-11T00:00:00	117.05	117.5	116.51	117.04	1013580
2807	2012-07-12T00:00:00	117.04	118.75	117	117.74	3071798
2808	2012-07-13T00:00:00	117.74	118.9	116.45	116.81	2676368
2809	2012-07-16T00:00:00	116.81	117.6	116.3	116.72	883798
2810	2012-07-17T00:00:00	116.72	117.59	116.81	117	1430740
2811	2012-07-18T00:00:00	117	118.25	116.9	118	1667234
2812	2012-07-19T00:00:00	118	119.2	117.02	117.37	1939815
2813	2012-07-20T00:00:00	117.37	117.89	116.5	117.05	1029292
2814	2012-07-23T00:00:00	117.05	118.7	117	118.16	1726400
2815	2012-07-24T00:00:00	118.16	118.9	117.26	117.43	860400
2816	2012-07-25T00:00:00	117.43	119.7	118.4	118.69	3944100
2817	2012-07-26T00:00:00	118.69	119.4	117.9	118.16	1790400
2818	2012-07-27T00:00:00	118.16	118.49	117.69	117.96	1122300
2819	2012-07-30T00:00:00	117.96	118.15	116.81	117.33	1322300
2820	2012-07-31T00:00:00	117.33	118.5	117.4	118.1	1745700
2821	2012-08-01T00:00:00	118.1	118.49	117.81	118.19	987500
2822	2012-08-02T00:00:00	118.19	119.25	117.5	117.85	3470500
2823	2012-08-03T00:00:00	117.85	117.8	115.85	116.02	1988400
2824	2012-08-06T00:00:00	116.02	116.44	113.35	113.83	2862500
2825	2012-08-07T00:00:00	113.83	114.01	112.5	113.34	1590000
2826	2012-08-08T00:00:00	113.34	116.5	113.86	116.38	2080400
2827	2012-08-09T00:00:00	116.38	117.44	116.5	117.1	1205400
2828	2012-08-10T00:00:00	117.1	116.75	115.6	116.28	872600
2829	2012-08-13T00:00:00	116.28	119	118	118.36	2308300
2830	2012-08-15T00:00:00	118.36	119.2	118.01	118.9	1272900
2831	2012-08-16T00:00:00	118.9	119.4	118.3	118.89	1613400
2832	2012-08-23T00:00:00	113.89	115.75	113.31	115.48	3880900
2833	2012-08-24T00:00:00	115.48	115.89	113.55	113.75	992200
2834	2012-08-27T00:00:00	113.75	115.25	113	114.99	1813800
2835	2012-08-28T00:00:00	114.99	115.9	114.7	114.85	1258700
2836	2012-08-29T00:00:00	114.85	115.08	113.81	114	1052000
2837	2012-08-30T00:00:00	114	114.5	113.64	113.76	955300
2838	2012-08-31T00:00:00	113.76	115.9	113.8	115.58	3304600
2839	2012-09-03T00:00:00	115.58	116.2	115.36	115.55	1482100
2840	2012-09-04T00:00:00	115.55	116.24	114.5	114.85	1353200
2841	2012-09-05T00:00:00	114.85	115.2	114.5	114.6	557500
2842	2012-09-06T00:00:00	114.6	114.97	114	114.16	912100
2843	2012-09-07T00:00:00	114.16	115.1	113.75	114.01	1021400
2844	2012-09-10T00:00:00	114.01	114.75	112.85	113.01	1381700
2845	2012-09-11T00:00:00	113.01	113.51	112.75	112.92	633400
2846	2012-09-12T00:00:00	112.92	113.5	112.8	113.15	1061800
2847	2012-09-13T00:00:00	113.15	114.49	113	114.05	1585500
2848	2012-09-14T00:00:00	114.05	114.5	112.8	112.95	1041500
2849	2012-09-17T00:00:00	112.95	113.73	112	112.18	911100
2850	2012-09-18T00:00:00	112.18	113.4	112.35	113.2	520500
2851	2012-09-19T00:00:00	113.2	113.5	112.5	112.62	1472500
2852	2012-09-20T00:00:00	112.62	112.94	111.7	111.93	1200800
2853	2012-09-24T00:00:00	111.93	112.5	111	111.25	877100
2854	2012-09-25T00:00:00	111.25	111.48	110.91	111.01	580100
2855	2012-09-26T00:00:00	111.01	111.4	110.5	110.85	740500
2856	2012-09-27T00:00:00	110.85	111.25	110.67	111.12	436900
2857	2012-09-28T00:00:00	111.12	111.9	111	111.77	646500
2858	2012-10-01T00:00:00	111.77	113.75	111.81	113.28	1288700
2859	2012-10-02T00:00:00	113.28	114.98	113.5	114.75	2094200
2860	2012-10-03T00:00:00	114.75	115.25	114.45	115.01	680700
2861	2012-10-04T00:00:00	115.01	117.75	115.1	117.25	4276000
2862	2012-10-05T00:00:00	117.25	118.3	115.9	115.98	1612100
2863	2012-10-08T00:00:00	115.98	116.5	113.5	113.77	1335300
2864	2012-10-09T00:00:00	113.77	114.75	113.6	114.46	320100
2865	2012-10-10T00:00:00	114.46	115.55	114.5	115.02	907400
2866	2012-10-11T00:00:00	115.02	116.15	115.02	115.84	715700
2867	2012-10-12T00:00:00	115.84	116.25	114.4	114.84	1401400
2868	2012-10-15T00:00:00	114.84	115.5	114.9	115.05	785300
2869	2012-10-16T00:00:00	115.05	115.65	115	115.46	1427200
2870	2012-10-17T00:00:00	115.46	115.8	115	115.6	2900300
2871	2012-10-18T00:00:00	115.6	116.19	115.4	115.68	1011500
2872	2012-10-19T00:00:00	115.68	116.5	115.61	115.89	1577300
2873	2012-10-22T00:00:00	115.89	115.24	112.5	114.63	3281800
2874	2012-10-23T00:00:00	114.63	115.65	114.85	115.31	1633400
2875	2012-10-24T00:00:00	115.31	116.24	115.17	116.01	1871700
2876	2012-10-25T00:00:00	116.01	116.2	115.2	115.85	484500
2877	2012-10-30T00:00:00	115.85	116.1	115.31	115.47	437200
2878	2012-10-31T00:00:00	115.47	115.69	114.95	115.32	1566200
2879	2012-11-01T00:00:00	115.32	115.65	114.25	114.85	1207200
2880	2012-11-02T00:00:00	114.85	115.34	114.5	114.94	1196500
2881	2012-11-05T00:00:00	114.94	117	115.26	115.48	2127300
2882	2012-11-06T00:00:00	115.48	115.5	114.5	114.97	1022500
2883	2012-11-07T00:00:00	114.97	116.2	115.4	115.72	1308300
2884	2012-11-08T00:00:00	115.72	116.25	115	115.97	916000
2885	2012-11-12T00:00:00	115.97	116.5	115.75	115.81	451600
2886	2012-11-13T00:00:00	115.81	116	115.5	115.87	497100
2887	2012-11-14T00:00:00	115.87	116.1	115.42	115.84	523400
2888	2012-11-15T00:00:00	115.84	116	115	115.46	1305100
2889	2012-11-16T00:00:00	112.96	113.8	113.1	113.44	1222800
2890	2012-11-19T00:00:00	113.44	113.76	112.41	113.02	1274500
2891	2012-11-20T00:00:00	113.02	113.6	113	113.32	443200
2892	2012-11-21T00:00:00	113.32	113.45	112.8	112.99	335600
2893	2012-11-22T00:00:00	112.99	113.5	112.4	112.6	497700
2894	2012-11-23T00:00:00	112.6	113.25	112.63	112.95	504100
2895	2012-11-26T00:00:00	112.95	113.29	112.6	112.72	235400
2896	2012-11-27T00:00:00	112.72	112.75	112.26	112.35	443700
2897	2012-11-28T00:00:00	112.35	112.75	112.2	112.26	911600
2898	2012-11-29T00:00:00	112.26	112.53	112	112.17	401100
2899	2012-11-30T00:00:00	112.17	112.4	111.9	112.06	809400
2900	2012-12-03T00:00:00	112.06	113.2	112.12	112.47	832000
2901	2012-12-04T00:00:00	112.47	113.2	112.6	112.94	744600
2902	2012-12-05T00:00:00	112.94	113.35	112.73	112.84	1219200
2903	2012-12-06T00:00:00	112.84	114.49	112.75	114.15	2311400
2904	2012-12-07T00:00:00	114.15	114.8	113.01	113.19	985800
2905	2012-12-10T00:00:00	113.19	113.7	112.52	112.66	592800
2906	2012-12-11T00:00:00	112.66	112.95	112	112.26	445000
2907	2012-12-12T00:00:00	112.26	113.6	112.25	112.98	3356700
2908	2012-12-13T00:00:00	112.98	113.29	112.8	113.2	424800
2909	2012-12-14T00:00:00	113.2	113.85	113.15	113.66	2798400
2910	2012-12-17T00:00:00	113.66	114.4	113.42	113.7	937900
2911	2012-12-18T00:00:00	113.7	115.3	113.7	114.03	2071700
2912	2012-12-19T00:00:00	114.03	114.6	113.85	114.31	5349600
2913	2012-12-20T00:00:00	114.31	114.68	114.15	114.44	4253700
2914	2012-12-21T00:00:00	114.44	116	114.5	114.87	2944500
2915	2012-12-24T00:00:00	114.87	115.25	114.9	115.08	802000
2916	2012-12-26T00:00:00	115.08	117.2	115.2	117.04	2823100
2917	2012-12-27T00:00:00	117.04	117.89	117.11	117.29	1708400
2918	2012-12-28T00:00:00	117.29	117.5	116.45	117.11	2688600
2919	2012-12-31T00:00:00	117.11	117.9	116.97	117.14	1189100
2920	2013-01-01T00:00:00	117.14	117.42	116.75	116.94	420600
2921	2013-01-02T00:00:00	116.94	117.5	115.14	116.07	4101700
2922	2013-01-03T00:00:00	116.07	117.5	115.5	117.16	2742100
2923	2013-01-04T00:00:00	117.16	117.5	117	117.26	620200
2924	2013-01-07T00:00:00	117.26	117.25	115.76	116.89	1400400
2925	2013-01-08T00:00:00	116.89	117.95	117	117.29	1715300
2926	2013-01-09T00:00:00	117.29	117.69	117.25	117.49	1154400
2927	2013-01-10T00:00:00	117.49	117.5	116.4	116.57	1885700
2928	2013-01-11T00:00:00	116.57	117.5	116.5	117.27	747200
2929	2013-01-14T00:00:00	117.27	117.25	116.32	117.07	593200
2930	2013-01-15T00:00:00	117.07	116.89	114.8	115.49	2482500
2931	2013-01-16T00:00:00	115.49	116.38	114.77	115.55	1077100
2932	2013-01-17T00:00:00	115.55	116.94	116	116.3	1853100
2933	2013-01-18T00:00:00	116.3	118	117	117.68	1815500
2934	2013-01-21T00:00:00	117.68	118.9	118.2	118.61	2511500
2935	2013-01-22T00:00:00	118.61	120.9	118.71	120.36	3760500
2936	2013-01-23T00:00:00	120.36	121.6	118.1	118.59	3389200
2937	2013-01-24T00:00:00	118.59	118.95	118.23	118.5	2697400
2938	2013-01-28T00:00:00	118.5	118.75	117.9	118.51	1081000
2939	2013-01-29T00:00:00	118.51	120.1	118.2	119.6	2448300
2940	2013-01-30T00:00:00	119.6	119.95	118.8	119.07	1716800
2941	2013-01-31T00:00:00	119.07	119.78	118.4	118.55	3045700
2942	2013-02-01T00:00:00	118.55	119.5	118.5	119.09	2088400
2943	2013-02-04T00:00:00	119.09	119.49	118.61	119.24	959200
2944	2013-02-06T00:00:00	119.24	119.75	118.8	119.48	1195500
2945	2013-02-07T00:00:00	119.48	120	118.85	118.91	770000
2946	2013-02-08T00:00:00	118.91	119.54	118.75	119.46	869900
2947	2013-02-11T00:00:00	119.46	120.4	119.06	119.99	1564100
2948	2013-02-12T00:00:00	119.99	120.48	119.75	119.99	1948100
2949	2013-02-13T00:00:00	119.99	120.48	120	120.12	1332000
2950	2013-02-14T00:00:00	120.12	120.6	119.7	119.96	707400
2951	2013-02-15T00:00:00	119.96	120.5	119.6	119.75	815300
2952	2013-02-18T00:00:00	119.75	120.19	119.5	119.75	897500
2953	2013-02-19T00:00:00	119.75	120.15	119.4	119.52	1039600
2954	2013-02-20T00:00:00	119.52	119.85	119.25	119.38	2622400
2955	2013-02-21T00:00:00	119.38	119.69	118.75	118.88	1337700
2956	2013-02-22T00:00:00	118.88	119.2	118.6	118.94	766200
2957	2013-02-25T00:00:00	118.94	119	117.75	118.28	2564400
2958	2013-02-26T00:00:00	118.28	118.5	117.75	117.96	1273000
2959	2013-02-27T00:00:00	117.96	118.3	117.61	117.87	2531400
2960	2013-02-28T00:00:00	112.87	113.99	112.86	113.15	2703000
2961	2013-03-01T00:00:00	113.15	114.2	112.43	113.94	3217000
2962	2013-03-04T00:00:00	113.94	114.1	113.01	113.19	488100
2963	2013-03-05T00:00:00	113.19	113.6	112.76	112.98	1421900
2964	2013-03-06T00:00:00	112.98	113.39	112.1	112.26	1015800
2965	2013-03-07T00:00:00	112.26	112.7	111.5	111.53	1372300
2966	2013-03-08T00:00:00	111.53	112.25	111.26	111.8	592300
2967	2013-03-11T00:00:00	111.8	112	106.8	107.33	3550900
2968	2013-03-12T00:00:00	107.33	109.48	107.42	108.65	2900100
2969	2013-03-13T00:00:00	108.65	110.1	108.5	109.93	1536400
2970	2013-03-14T00:00:00	109.93	110.75	109.5	109.87	1369200
2971	2013-03-15T00:00:00	109.87	110	107.85	108.25	1556700
2972	2013-03-18T00:00:00	108.25	108.6	107.71	107.82	531000
2973	2013-03-19T00:00:00	107.82	108.5	107.8	107.95	613400
2974	2013-03-20T00:00:00	107.95	108.39	107.7	107.94	2201700
2975	2013-03-21T00:00:00	107.94	108.7	107.85	107.92	1473500
2976	2013-03-22T00:00:00	107.92	109.9	107.96	108.91	2223500
2977	2013-03-25T00:00:00	108.91	109.99	108.5	108.6	1365100
2978	2013-03-26T00:00:00	108.6	109	108.35	108.84	408700
2979	2013-03-27T00:00:00	108.84	109.33	108.65	108.96	1189700
2980	2013-03-28T00:00:00	108.96	109.5	108.7	108.9	1636600
2981	2013-03-29T00:00:00	108.9	110.1	108.9	109.9	3097200
2982	2013-04-01T00:00:00	109.9	112.85	110.49	112.27	3513700
2983	2013-04-02T00:00:00	112.27	113.5	112.05	112.17	3002900
2984	2013-04-03T00:00:00	112.17	111	109.6	110.48	5760700
2985	2013-04-04T00:00:00	110.48	111.48	109.96	110.22	2529700
2986	2013-04-05T00:00:00	110.22	111.5	109.88	110.58	2946100
2987	2013-04-08T00:00:00	110.58	111.45	110.2	110.93	1047800
2988	2013-04-09T00:00:00	110.93	111.44	110.95	111.05	899000
2989	2013-04-10T00:00:00	111.05	111.35	110.5	110.54	828500
2990	2013-04-11T00:00:00	110.54	111	110.2	110.55	924900
2991	2013-04-12T00:00:00	110.55	110.5	109.9	110.09	834000
2992	2013-04-15T00:00:00	110.09	110.65	109.4	109.58	842400
2993	2013-04-16T00:00:00	109.58	111	108	110.16	2138000
2994	2013-04-17T00:00:00	110.16	110.47	108.6	109.73	1318100
2995	2013-04-18T00:00:00	109.73	110.9	109.55	110.75	656000
2996	2013-04-19T00:00:00	110.75	111.25	110.2	110.42	554400
2997	2013-04-22T00:00:00	110.42	110.97	109.85	110.06	558300
2998	2013-04-23T00:00:00	110.06	110.5	110	110.22	453700
2999	2013-04-24T00:00:00	110.22	110.5	109.95	110.23	710700
3000	2013-04-25T00:00:00	110.23	110.5	110.11	110.25	460400
3001	2013-04-26T00:00:00	110.25	110.75	109.75	109.97	1119600
3002	2013-04-29T00:00:00	109.97	110.24	109.75	109.94	786800
3003	2013-04-30T00:00:00	109.94	112	110.8	111.73	3101200
3004	2013-05-02T00:00:00	111.73	113.68	111.75	112.47	3136300
3005	2013-05-03T00:00:00	112.47	113.55	112.5	112.95	1834000
3006	2013-05-06T00:00:00	112.95	113.5	112.8	112.93	2826700
3007	2013-05-07T00:00:00	112.93	113.6	112.61	112.96	1768400
3008	2013-05-08T00:00:00	112.96	113.45	112.5	112.83	2943400
3009	2013-05-09T00:00:00	112.83	113.7	112.7	112.83	2774400
3010	2013-05-10T00:00:00	112.83	114.3	112.9	113.54	2473300
3011	2013-05-13T00:00:00	113.54	114.55	113.75	113.94	2644900
3012	2013-05-14T00:00:00	113.94	114.25	113.5	113.77	1181500
3013	2013-05-15T00:00:00	113.77	114.3	113.05	113.98	2092800
3014	2013-05-16T00:00:00	113.98	114.95	113.79	113.96	5171800
3015	2013-05-17T00:00:00	110.46	111.8	110.85	111.18	1253800
3016	2013-05-20T00:00:00	111.18	111.51	110.76	110.95	2006400
3017	2013-05-21T00:00:00	110.95	114.3	111	113.93	6527700
3018	2013-05-22T00:00:00	113.93	117.2	113.08	115.64	5222300
3019	2013-05-23T00:00:00	115.64	121.19	115.8	119.52	10055400
3020	2013-05-24T00:00:00	119.52	120.4	117.7	117.95	2368900
3021	2013-05-27T00:00:00	117.95	117.96	115.03	115.29	2325100
3022	2013-05-28T00:00:00	115.29	118.38	115.35	117.75	2525100
3023	2013-05-29T00:00:00	117.75	118.45	116.4	116.69	2056400
3024	2013-05-30T00:00:00	116.69	117.55	115.85	116.07	2571300
3025	2013-05-31T00:00:00	116.07	116.8	115.4	116.08	1851800
3026	2013-06-03T00:00:00	116.08	116.75	115.85	116.22	1262500
3027	2013-06-04T00:00:00	116.22	117.65	115.95	117.29	2625900
3028	2013-06-05T00:00:00	117.29	117.8	115.99	116.28	2927600
3029	2013-06-06T00:00:00	116.28	117.45	116	117.13	1482600
3030	2013-06-07T00:00:00	117.13	117.3	116	116.11	1047800
3031	2013-06-10T00:00:00	116.11	117.01	115	115.14	3078500
3032	2013-06-11T00:00:00	115.14	116	113.4	114.18	1502000
3033	2013-06-12T00:00:00	114.18	114.6	112.83	113.56	3184200
3034	2013-06-13T00:00:00	113.56	115.29	113.85	114.09	1645800
3035	2013-06-14T00:00:00	114.09	114.47	113.7	114	2053800
3036	2013-06-17T00:00:00	114	114.17	112.52	112.88	1103200
3037	2013-06-18T00:00:00	112.88	113.5	112.8	113.1	1372200
3038	2013-06-19T00:00:00	113.1	113.8	113	113.13	1445800
3039	2013-06-20T00:00:00	113.13	113.79	111.8	112.02	2282100
3040	2013-06-21T00:00:00	112.02	112.02	109.8	110.18	2559600
3041	2013-06-24T00:00:00	110.18	111.4	108.4	109.09	2150900
3042	2013-06-25T00:00:00	109.09	110.05	108.3	108.64	1588000
3043	2013-06-26T00:00:00	108.64	109.5	107.99	108.18	1288300
3044	2013-06-27T00:00:00	108.18	109.1	108.01	108.38	546000
3045	2013-06-28T00:00:00	108.38	108.8	107	107.43	1780700
3046	2013-07-01T00:00:00	107.43	110.49	107.31	110.21	1490900
3047	2013-07-02T00:00:00	110.21	114.2	110.5	113.24	2143600
3048	2013-07-03T00:00:00	113.24	113.98	112.55	112.92	1202300
3049	2013-07-04T00:00:00	112.92	114.3	112.92	113.91	843500
3050	2013-07-05T00:00:00	113.91	114.9	113.92	114.01	749900
3051	2013-07-08T00:00:00	114.01	115	113.65	114.76	1242500
3052	2013-07-09T00:00:00	114.76	115.65	114.75	115.03	1939500
3053	2013-07-10T00:00:00	115.03	115.75	114.51	115.58	1240600
3054	2013-07-11T00:00:00	115.58	115.9	114.85	115.03	814400
3055	2013-07-12T00:00:00	115.03	116	115.15	115.42	696200
3056	2013-07-15T00:00:00	115.42	117	112.9	114.24	7156100
3057	2013-07-16T00:00:00	114.24	114.19	113.2	113.95	2963600
3058	2013-07-17T00:00:00	113.95	114.95	113.5	113.85	2215300
3059	2013-07-18T00:00:00	113.85	114.5	113.71	114.05	1211100
3060	2013-07-19T00:00:00	114.05	114.69	114	114.24	550900
3061	2013-07-22T00:00:00	114.24	114.8	113.52	113.77	1180200
3062	2013-07-23T00:00:00	113.77	113.86	112.05	112.43	2121500
3063	2013-07-24T00:00:00	112.43	112.11	108.92	109.14	3304700
3064	2013-07-25T00:00:00	109.14	110	108.6	108.99	1161700
3065	2013-07-26T00:00:00	108.99	110.3	108.8	108.96	1263100
3066	2013-07-29T00:00:00	108.96	111.25	108.65	109.99	2057300
3067	2013-07-30T00:00:00	109.99	110.51	109.6	109.75	971700
3068	2013-07-31T00:00:00	109.75	110	108.54	108.89	1211300
3069	2013-08-01T00:00:00	108.89	109.6	108	108.36	830400
3070	2013-08-05T00:00:00	108.36	109	106.8	107.76	1651200
3071	2013-08-06T00:00:00	107.76	109	108	108.91	1196200
3072	2013-08-07T00:00:00	108.91	109.3	108.62	109.03	1176500
3073	2013-08-12T00:00:00	109.03	109.3	108.55	108.72	549100
3074	2013-08-13T00:00:00	108.72	109	108.15	108.68	946400
3075	2013-08-15T00:00:00	108.68	109	108.05	108.43	1001400
3076	2013-08-16T00:00:00	108.43	111.8	108.55	110.05	1861800
3077	2013-08-19T00:00:00	110.05	110.35	108.4	108.6	2068700
3078	2013-08-20T00:00:00	108.6	109.7	108.6	108.97	794000
3079	2013-08-21T00:00:00	108.97	109.15	107.1	107.52	1585600
3080	2013-08-22T00:00:00	107.52	108.5	107	107.2	1322400
3081	2013-08-23T00:00:00	107.2	108	107.01	107.51	602700
3082	2013-08-26T00:00:00	107.51	110.38	108.2	108.83	1948600
3083	2013-08-27T00:00:00	108.83	110.5	108.65	108.76	2360100
3084	2013-08-28T00:00:00	108.76	108.99	107.21	108.11	2152300
3085	2013-08-29T00:00:00	108.11	108.78	107.7	108.56	675800
3086	2013-08-30T00:00:00	108.56	109	107.21	107.85	878900
3087	2013-09-02T00:00:00	107.85	108.6	106.9	107.11	1825300
3088	2013-09-03T00:00:00	107.11	109.25	107.5	108.67	2536600
3089	2013-09-04T00:00:00	104.92	106.1	104.04	104.45	837200
3090	2013-09-05T00:00:00	104.45	105.24	103.9	104.86	1036300
3091	2013-09-06T00:00:00	104.86	105.8	104.5	104.9	1130500
3092	2013-09-09T00:00:00	104.9	105.4	104.5	104.84	753400
3093	2013-09-10T00:00:00	104.84	105.5	104.75	104.84	888400
3094	2013-09-11T00:00:00	104.84	105.6	104.6	105.41	716000
3095	2013-09-12T00:00:00	105.41	107.45	105	107.08	2148800
3096	2013-09-13T00:00:00	107.08	107	106	106.33	576300
3097	2013-09-16T00:00:00	106.33	106.75	105.85	106.06	636400
3098	2013-09-17T00:00:00	106.06	106.84	106	106.12	702800
3099	2013-09-18T00:00:00	106.12	106.5	105.1	105.26	863000
3100	2013-09-19T00:00:00	105.26	106.48	105.01	106.02	529100
3101	2013-09-20T00:00:00	106.02	106.29	105.5	105.7	1102200
3102	2013-09-23T00:00:00	105.7	106.05	105.41	105.85	713300
3103	2013-09-24T00:00:00	105.85	106.07	105.25	105.49	554700
3104	2013-09-25T00:00:00	105.49	105.7	105.2	105.33	266200
3105	2013-09-26T00:00:00	105.33	105.9	104.8	105.09	1028600
3106	2013-09-27T00:00:00	105.09	105.7	104.2	104.49	1329600
3107	2013-09-30T00:00:00	104.49	104.61	100	101.37	2909300
3108	2013-10-01T00:00:00	101.37	102.69	100.5	101.9	1647500
3109	2013-10-02T00:00:00	101.9	103.3	101.7	103.14	320300
3110	2013-10-03T00:00:00	103.14	105.5	102.5	105.27	1479300
3111	2013-10-04T00:00:00	105.27	105.97	104.7	104.87	647800
3112	2013-10-07T00:00:00	104.87	105.32	102.31	102.6	1137700
3113	2013-10-08T00:00:00	102.6	103.89	102.5	103.54	398500
3114	2013-10-09T00:00:00	103.54	104	102.01	102.59	650200
3115	2013-10-10T00:00:00	102.59	104	102.25	103.66	810000
3116	2013-10-11T00:00:00	103.66	104.47	103.3	104.12	495300
3117	2013-10-14T00:00:00	104.12	104.3	103.5	103.93	300400
3118	2013-10-21T00:00:00	103.93	105.5	103.05	103.4	825600
3119	2013-10-22T00:00:00	103.4	104.25	103.21	103.74	529400
3120	2013-10-23T00:00:00	103.74	104.6	103.6	103.74	667600
3121	2013-10-24T00:00:00	103.74	104.35	103.01	103.58	340000
3122	2013-10-25T00:00:00	103.58	104	103.05	103.13	679100
3123	2013-10-28T00:00:00	103.13	103.9	103.1	103.39	246300
3124	2013-10-29T00:00:00	103.39	104.9	103.31	104.68	415900
3125	2013-10-30T00:00:00	104.68	108.98	104.2	107.66	3850900
3126	2013-10-31T00:00:00	107.66	108.5	107.7	108.28	1266500
3127	2013-11-01T00:00:00	108.28	109	107	107.4	1281200
3128	2013-11-04T00:00:00	107	107.99	106.1	107.72	605700
3129	2013-11-05T00:00:00	108	108.3	107.65	108.15	692300
3130	2013-11-06T00:00:00	108.35	110.3	108.3	109.59	1492400
3131	2013-11-07T00:00:00	109.8	111.35	109.7	111.14	1383100
3132	2013-11-08T00:00:00	111.14	111.75	110.77	111.61	873700
3133	2013-11-11T00:00:00	112	112.2	111.5	111.77	1120700
3134	2013-11-12T00:00:00	112	112.43	110.25	111	1806400
3135	2013-11-13T00:00:00	107.01	107.83	105	105.52	1532500
3136	2013-11-18T00:00:00	105.7	107.4	105.2	107.21	1228100
3137	2013-11-19T00:00:00	107.4	109.35	107.1	108.69	2214500
3138	2013-11-20T00:00:00	109.1	109.49	108	108.14	719300
3139	2013-11-21T00:00:00	108.11	109	107.7	107.87	658200
3140	2013-11-22T00:00:00	107.65	108.65	107.65	108.45	310100
3141	2013-11-25T00:00:00	108.74	109.35	108.3	108.79	506700
3142	2013-11-26T00:00:00	108.55	108.98	106	107.06	1488400
3143	2013-11-27T00:00:00	106.72	107.5	106.7	106.97	381000
3144	2013-11-28T00:00:00	107.4	108.4	107.4	108.13	439600
3145	2013-11-29T00:00:00	108.13	109	107.85	108.11	957400
3146	2013-12-02T00:00:00	108.5	109.4	108.36	108.89	1007600
3147	2013-12-03T00:00:00	109	110.24	109	110.03	1475200
3148	2013-12-04T00:00:00	110.09	111.89	110	110.44	2453300
3149	2013-12-05T00:00:00	110.55	112.5	110.55	112.34	1954800
3150	2013-12-06T00:00:00	112.98	114.5	112.3	113.91	2527400
3151	2013-12-09T00:00:00	114.4	115.43	113.9	114.1	1492800
3152	2013-12-10T00:00:00	114.5	114.5	112.05	113.12	2156800
3153	2013-12-11T00:00:00	113.35	114.07	113.21	113.85	809400
3154	2013-12-12T00:00:00	113.9	114	113.25	113.43	796400
3155	2013-12-13T00:00:00	113.65	114.95	112.75	114.4	2045900
3156	2013-12-16T00:00:00	113.8	115.99	113.8	114.75	1771800
3157	2013-12-17T00:00:00	114.95	115.75	114	114.75	890600
3158	2013-12-18T00:00:00	114.8	115.63	114.8	115.24	847100
3159	2013-12-19T00:00:00	114.95	115.99	114.51	115.18	1295900
3160	2013-12-20T00:00:00	115.25	116.5	115	115.51	1887200
3161	2013-12-23T00:00:00	115.5	117.49	115	116.8	4421100
3162	2013-12-24T00:00:00	117.25	117.62	114.45	114.97	2240100
3163	2013-12-26T00:00:00	115.5	115.9	113.9	114.55	1744900
3164	2013-12-27T00:00:00	114.55	114.55	113.65	113.89	1590000
3165	2013-12-30T00:00:00	113.5	113.9	112.71	112.95	1271300
3166	2013-12-31T00:00:00	112.85	112.9	111.2	111.96	1675300
3167	2014-01-01T00:00:00	111.96	115.1	112	114.49	3544100
3168	2014-01-02T00:00:00	115.5	116.23	114.5	115.52	4608200
3169	2014-01-03T00:00:00	115.4	116.4	115.44	115.55	1342700
3170	2014-01-06T00:00:00	116.25	116.6	115.05	115.39	1652900
3171	2014-01-07T00:00:00	115.59	116.28	114.84	116.09	1889900
3172	2014-01-08T00:00:00	116.02	116.7	115.8	116.09	2656400
3173	2014-01-09T00:00:00	116.24	116.68	115.8	116.32	1207400
3174	2014-01-10T00:00:00	116.32	118.5	116	117.35	6312200
3175	2014-01-13T00:00:00	115.5	117.2	115.5	116.93	2407100
3176	2014-01-15T00:00:00	117	118.75	116.99	117.42	3069600
3177	2014-01-16T00:00:00	117.75	118	116.1	116.85	2547500
3178	2014-01-17T00:00:00	117.5	117.5	115.8	116.17	3893500
3179	2014-01-20T00:00:00	116.35	116.99	115.4	116.46	1330600
3180	2014-01-21T00:00:00	116.51	117.4	116.5	116.88	1072900
3181	2014-01-22T00:00:00	117	118.24	116.4	117.72	2631100
3182	2014-01-23T00:00:00	117.72	118.8	117.5	118.15	2305200
3183	2014-01-24T00:00:00	118.3	118.3	117.2	117.33	1315000
3184	2014-01-27T00:00:00	117.5	117.8	116.55	116.9	1145900
3185	2014-01-28T00:00:00	117.3	117.3	115.5	115.67	1580200
3186	2014-01-29T00:00:00	116	116.5	114.31	114.63	3212400
3187	2014-01-30T00:00:00	114.05	114.69	113.25	113.35	1698900
3188	2014-01-31T00:00:00	113.5	113.98	112.84	113.44	1904700
3189	2014-02-03T00:00:00	113.41	113.92	112.8	113.84	1336500
3190	2014-02-04T00:00:00	113.85	113.85	113	113.73	366500
3191	2014-02-06T00:00:00	113.46	115.1	113.35	114.95	1169400
3192	2014-02-07T00:00:00	114.95	115.2	113.75	114.01	728500
3193	2014-02-10T00:00:00	114.05	114.5	112.75	113.25	1094900
3194	2014-02-11T00:00:00	113.3	113.75	112.7	112.83	903200
3195	2014-02-12T00:00:00	113.2	113.7	112.9	113.49	1200800
3196	2014-02-13T00:00:00	113.6	113.7	112.5	112.92	888400
3197	2014-02-14T00:00:00	113.01	113.2	112.5	112.59	625000
3198	2014-02-17T00:00:00	112.75	112.98	112	112.35	870100
3199	2014-02-18T00:00:00	112.4	112.49	111.01	111.66	596300
3200	2014-02-19T00:00:00	111.8	112.4	111.5	111.7	532700
3201	2014-02-20T00:00:00	111.95	112.3	110.41	111.04	860600
3202	2014-02-21T00:00:00	111.35	111.75	111	111.42	740800
3203	2014-02-24T00:00:00	111.6	111.95	110.6	111.57	1180600
3204	2014-02-25T00:00:00	111.3	111.75	111.06	111.48	412900
3205	2014-02-26T00:00:00	111.48	112.51	111.48	112.24	545700
3206	2014-02-27T00:00:00	112.45	113.1	112.25	112.77	1162100
3207	2014-02-28T00:00:00	109.38	109.99	108.11	108.81	1114900
3208	2014-03-03T00:00:00	109	109.29	106.51	107.02	906300
3209	2014-03-04T00:00:00	106.61	110	106.55	108.67	5973000
3210	2014-03-05T00:00:00	109	109	108.2	108.61	865600
3211	2014-03-06T00:00:00	108.9	109.5	108.56	108.99	1483300
3212	2014-03-07T00:00:00	109	109.7	108.7	108.98	1326300
3213	2014-03-10T00:00:00	109	109.5	108.61	109.1	784200
3214	2014-03-11T00:00:00	109.01	109.25	108.8	108.96	1376400
3215	2014-03-12T00:00:00	109	109.2	108.4	108.76	848600
3216	2014-03-13T00:00:00	108.9	109.08	108.5	108.8	540400
3217	2014-03-14T00:00:00	108.9	109.18	108.71	109.05	428800
3218	2014-03-17T00:00:00	109.05	109.53	109	109.32	613800
3219	2014-03-18T00:00:00	109.3	109.5	109	109.45	318300
3220	2014-03-19T00:00:00	109.5	109.9	109.21	109.41	365200
3221	2014-03-20T00:00:00	109.41	109.75	108.9	109.65	519700
3222	2014-03-21T00:00:00	109.79	109.8	108.71	108.93	1019800
3223	2014-03-24T00:00:00	108.7	109.1	108.5	108.92	609500
3224	2014-03-25T00:00:00	109	110.49	108.7	109.64	835300
3225	2014-03-26T00:00:00	109.64	110.5	109.64	110.28	419700
3226	2014-03-27T00:00:00	110.4	110.9	110.25	110.72	725100
3227	2014-03-28T00:00:00	110.8	110.9	109.9	110.19	520000
3228	2014-03-31T00:00:00	110.19	110.95	110.19	110.84	594600
3229	2014-04-01T00:00:00	111	112.5	111	112.36	1641800
3230	2014-04-02T00:00:00	112.51	113.4	112.1	113.21	1890400
3231	2014-04-03T00:00:00	113.3	114.25	113.1	114.03	1599400
3232	2014-04-04T00:00:00	114	114.42	113.3	113.52	768700
3233	2014-04-07T00:00:00	113.9	113.9	112.41	113.08	926600
3234	2014-04-08T00:00:00	113.35	113.5	112.73	113.05	538800
3235	2014-04-09T00:00:00	113.05	113.53	112.8	113.39	783300
3236	2014-04-10T00:00:00	113.64	113.64	112.95	113.24	971500
3237	2014-04-11T00:00:00	113.15	113.45	112.5	112.99	683300
3238	2014-04-14T00:00:00	113.1	113.25	112.3	112.5	620100
3239	2014-04-15T00:00:00	112.75	114.1	111.95	113.47	1593700
3240	2014-04-16T00:00:00	113.6	114.9	113.21	114.32	2009000
3241	2014-04-17T00:00:00	114.72	115	113.52	114	1180700
3242	2014-04-18T00:00:00	113.8	114.49	113	113.33	395300
3243	2014-04-21T00:00:00	113.25	113.61	112.85	113.39	780000
3244	2014-04-22T00:00:00	113.25	114.5	112.9	114.09	1174500
3245	2014-04-23T00:00:00	114.15	114.35	111.8	112.24	1759400
3246	2014-04-24T00:00:00	112.27	112.92	112.2	112.67	554600
3247	2014-04-25T00:00:00	112.31	113.25	112.31	113	566800
3248	2014-04-28T00:00:00	113.25	113.4	112.65	112.84	324000
3249	2014-04-29T00:00:00	113	113.1	112.06	112.81	1176300
3250	2014-04-30T00:00:00	112.51	113.89	112.51	113.47	990100
3251	2014-05-02T00:00:00	113.5	114.63	113.25	113.67	1215800
3252	2014-05-05T00:00:00	113.5	113.95	112.6	112.83	942700
3253	2014-05-06T00:00:00	113	113	112.75	112.99	642600
3254	2014-05-07T00:00:00	112.65	113.49	112.51	112.66	437800
3255	2014-05-08T00:00:00	112.55	113	111.92	112.33	757300
3256	2014-05-09T00:00:00	112.49	113	112.11	112.22	584800
3257	2014-05-12T00:00:00	112.49	112.97	112.25	112.46	487800
3258	2014-05-13T00:00:00	112.76	113	112.45	112.54	660500
3259	2014-05-14T00:00:00	112.75	113.03	112.6	112.82	722600
3260	2014-05-15T00:00:00	113	113.49	112.4	112.87	1882800
3261	2014-05-16T00:00:00	110.31	110.75	109.8	110.61	1040800
3262	2014-05-19T00:00:00	110.72	112.25	110.22	111.67	463400
3263	2014-05-20T00:00:00	112	112	110.5	110.59	435800
3264	2014-05-21T00:00:00	110.6	111.34	110	110.18	477000
3265	2014-05-22T00:00:00	110.25	110.4	109.75	109.79	313600
3266	2014-05-23T00:00:00	109.67	109.98	109	109.27	334200
3267	2014-05-26T00:00:00	109.38	109.98	109.38	109.87	169800
3268	2014-05-27T00:00:00	109.6	109.89	109.3	109.46	328900
3269	2014-05-28T00:00:00	109.65	109.65	108.98	109.01	1655800
3270	2014-05-29T00:00:00	109.03	110.88	109	110.41	1325100
3271	2014-05-30T00:00:00	110.69	111.48	110	110.71	1297000
3272	2014-06-02T00:00:00	110.2	111.1	110.02	110.74	527200
3273	2014-06-03T00:00:00	110.88	111	109.25	109.98	1041300
3274	2014-06-04T00:00:00	109.51	110	108.75	109.44	1357200
3275	2014-06-05T00:00:00	109.7	110.2	109.55	109.81	897200
3276	2014-06-06T00:00:00	109.85	111	109.47	109.59	4421400
3277	2014-06-09T00:00:00	109.54	110.43	109.5	110.12	2523400
3278	2014-06-10T00:00:00	110.12	111.4	110.12	111.21	2421600
3279	2014-06-11T00:00:00	111.6	112.99	111.35	112.24	1304400
3280	2014-06-12T00:00:00	112.32	113.5	112.32	113.24	1033000
3281	2014-06-13T00:00:00	113.23	113.89	112.9	113.22	539700
3282	2014-06-16T00:00:00	113.25	113.5	112.5	112.67	287600
3283	2014-06-17T00:00:00	112.98	113.25	112.2	112.74	1978200
3284	2014-06-18T00:00:00	113.01	113.3	112	112.03	698700
3285	2014-06-19T00:00:00	112.58	112.6	111.25	111.44	880200
3286	2014-06-20T00:00:00	111.1	112	110.5	111.2	763700
3287	2014-06-23T00:00:00	111	111.6	110.51	111.21	752900
3288	2014-06-24T00:00:00	111.38	112	111.1	111.85	407800
3289	2014-06-25T00:00:00	111.5	112.1	111.05	111.54	643200
3290	2014-06-26T00:00:00	111.89	112	111.3	111.57	398900
3291	2014-06-27T00:00:00	111.97	111.97	111	111.47	402300
3292	2014-06-30T00:00:00	111.1	112.6	111.1	112.25	890600
3293	2014-07-01T00:00:00	112.4	117.4	111.66	112.63	7075100
3294	2014-07-02T00:00:00	112.97	113.5	112.1	112.32	847700
3295	2014-07-03T00:00:00	112.5	113.11	112.4	112.93	1017000
3296	2014-07-04T00:00:00	112.8	113.18	112.5	112.77	1013600
3297	2014-07-07T00:00:00	112.9	113.3	112.5	112.99	3515100
3298	2014-07-08T00:00:00	113	113	112.35	112.49	499600
3299	2014-07-09T00:00:00	112.75	112.75	112.16	112.33	118400
3300	2014-07-10T00:00:00	112.2	112.7	111.65	111.98	984100
3301	2014-07-11T00:00:00	112	112	111.62	111.98	114600
3302	2014-07-14T00:00:00	112.4	112.4	111.7	111.99	567100
3303	2014-07-15T00:00:00	112.01	112.01	111.8	111.88	365900
3304	2014-07-16T00:00:00	112.19	112.19	111.78	111.94	650500
3305	2014-07-17T00:00:00	112	112.45	111.9	112	1413900
3306	2014-07-18T00:00:00	112.01	112.2	111.77	111.96	554700
3307	2014-07-21T00:00:00	111.96	112.2	111.76	111.99	2075400
3308	2014-07-22T00:00:00	112	112	111.7	111.98	442300
3309	2014-07-23T00:00:00	112	112	111.75	111.9	382100
3310	2014-07-24T00:00:00	112	112.7	111.5	111.83	1996700
3311	2014-07-28T00:00:00	111.8	111.8	110.11	110.3	1057900
3312	2014-08-04T00:00:00	110.42	110.5	109.01	109.6	977900
3313	2014-08-05T00:00:00	109.75	111	109.27	110.59	1018100
3314	2014-08-06T00:00:00	110.78	110.8	109.75	110.34	591500
3315	2014-08-07T00:00:00	110.79	111.2	110.3	111.01	278000
3316	2014-08-08T00:00:00	110.59	111.1	110.51	110.7	145000
3317	2014-08-11T00:00:00	109.5	109.5	107.1	108.98	1510900
3318	2014-08-12T00:00:00	109	110	108.5	109.94	2657200
3319	2014-08-13T00:00:00	109.5	110.99	109.2	110.45	353100
3320	2014-08-15T00:00:00	110.85	111.5	110.5	111.21	324200
3321	2014-08-18T00:00:00	111.01	111.7	110.5	110.56	641400
3322	2014-08-19T00:00:00	110.1	111	109.75	110.68	443200
3323	2014-08-20T00:00:00	110.9	111.3	110.31	110.97	309800
3324	2014-08-21T00:00:00	111.1	111.9	110.9	111.26	1173800
3325	2014-08-22T00:00:00	111.48	113.1	111	112.9	1632300
3326	2014-08-25T00:00:00	113	113.35	112.12	112.7	541100
3327	2014-08-26T00:00:00	112.8	115.3	112.6	114.73	2969000
3328	2014-08-27T00:00:00	115.45	115.45	113.51	113.73	1855700
3329	2014-08-28T00:00:00	113.97	114.25	113.1	113.31	426500
3330	2014-08-29T00:00:00	114.7	115.75	113.9	114.86	1343800
3331	2014-09-01T00:00:00	114.01	114.3	113.5	114.09	724800
3332	2014-09-02T00:00:00	115	116.5	114.6	116.12	4574500
3333	2014-09-03T00:00:00	116.45	117.75	116.45	116.89	3402700
3334	2014-09-04T00:00:00	114.4	114.9	113.5	114.11	2652800
3335	2014-09-05T00:00:00	114.01	114.6	112.87	114.23	1116300
3336	2014-09-08T00:00:00	114.4	115.3	113.68	115	1754800
3337	2014-09-09T00:00:00	115.1	115.95	114.2	114.25	1222300
3338	2014-09-10T00:00:00	114.05	114.5	113.85	114.05	431500
3339	2014-09-11T00:00:00	114	115.98	113.5	115.08	2153600
3340	2014-09-12T00:00:00	115.48	117.48	114.99	116.93	3353900
3341	2014-09-15T00:00:00	117	117.39	116.5	116.62	613700
3342	2014-09-16T00:00:00	116.79	116.79	116.08	116.24	452100
3343	2014-09-17T00:00:00	116.25	116.7	115	115.42	914100
3344	2014-09-18T00:00:00	115.5	115.88	114.5	115.38	899500
3345	2014-09-19T00:00:00	115.5	116.4	114.4	114.62	955700
3346	2014-09-22T00:00:00	114.8	115	114.7	114.86	228700
3347	2014-09-23T00:00:00	114.55	114.95	114.02	114.33	728500
3348	2014-09-24T00:00:00	114.5	115	113.64	113.71	1298400
3349	2014-09-25T00:00:00	113.74	114.15	112.5	112.82	2354500
3350	2014-09-26T00:00:00	112.83	113.5	112.5	113.06	665700
3351	2014-09-29T00:00:00	113.1	113.44	112.51	112.6	566300
3352	2014-09-30T00:00:00	112.7	113.6	112.25	113.44	470500
3353	2014-10-01T00:00:00	113.5	114.45	113.26	113.82	696400
3354	2014-10-02T00:00:00	114.3	114.49	113.5	113.86	448600
3355	2014-10-03T00:00:00	114	114.5	113.55	114.18	621600
3356	2014-10-09T00:00:00	114.25	115	114	114.04	648800
3357	2014-10-10T00:00:00	114.48	114.9	113.91	114.34	460100
3358	2014-10-13T00:00:00	114.1	115.5	114.1	115.08	861400
3359	2014-10-14T00:00:00	115.43	115.43	114.7	114.92	517500
3360	2014-10-15T00:00:00	115.1	115.25	114.51	114.92	319100
3361	2014-10-16T00:00:00	114.91	115.25	114.75	114.85	199900
3362	2014-10-17T00:00:00	114.85	115.45	114.35	114.55	260000
3363	2014-10-20T00:00:00	114.5	115	114.2	114.37	525400
3364	2014-10-21T00:00:00	114.5	114.98	114.1	114.31	364100
3365	2014-10-22T00:00:00	114.21	115.15	114.21	114.98	490100
3366	2014-10-23T00:00:00	114.98	115.51	114.8	115.16	642500
3367	2014-10-24T00:00:00	115.01	116.39	115.01	116	627300
3368	2014-10-27T00:00:00	116.03	117.24	116	116.8	960700
3369	2014-10-28T00:00:00	116.7	116.96	116.05	116.86	651700
3370	2014-10-29T00:00:00	116.97	117.69	116.5	117.03	1464300
3371	2014-10-30T00:00:00	117.29	118.05	117.29	117.99	854000
3372	2014-10-31T00:00:00	118	118.1	117.6	117.8	561500
3373	2014-11-05T00:00:00	117.7	118	116.93	117.06	887000
3374	2014-11-06T00:00:00	116.9	117.6	116.5	116.68	882100
3375	2014-11-07T00:00:00	116.5	117.19	116.5	116.58	834500
3376	2014-11-10T00:00:00	116.75	118.7	116.75	118.3	6802000
3377	2014-11-11T00:00:00	118.5	119.49	117.75	119.33	2399500
3378	2014-11-12T00:00:00	119	120.5	119	120.14	2838200
3379	2014-11-13T00:00:00	120.8	120.99	119	119.1	725000
3380	2014-11-14T00:00:00	119.5	120.2	118.85	119.82	1012900
3381	2014-11-17T00:00:00	119.5	120.9	119.5	120.27	1005400
3382	2014-11-18T00:00:00	120.31	120.75	120	120.55	667900
3383	2014-11-19T00:00:00	120.56	120.8	120	120.49	1100000
3384	2014-11-20T00:00:00	120	120.5	118.25	118.53	2494600
3385	2014-11-21T00:00:00	118.97	119.89	118.76	119.14	380700
3386	2014-11-24T00:00:00	120	120	118.44	118.74	272200
3387	2014-11-25T00:00:00	118.52	119.14	117.95	118.94	669800
3388	2014-11-26T00:00:00	119	119.75	118.75	119.29	593500
3389	2014-11-27T00:00:00	119.48	120	118.9	119.25	358200
3390	2014-11-28T00:00:00	119.5	119.64	119.17	119.46	876600
3391	2014-12-01T00:00:00	119.22	121.19	119.22	121.01	1323500
3392	2014-12-02T00:00:00	121.48	121.95	121.27	121.76	821500
3393	2014-12-03T00:00:00	121.99	124.3	121.8	124.03	1562200
3394	2014-12-04T00:00:00	124.25	125.92	124.25	124.89	1324400
3395	2014-12-05T00:00:00	121.9	121.9	119.65	119.76	941500
3396	2014-12-08T00:00:00	119.76	119.9	118.9	119.76	473300
3397	2014-12-09T00:00:00	119.05	119.75	118.56	119.01	1004500
3398	2014-12-10T00:00:00	119.05	119.4	118.9	119.18	671300
3399	2014-12-11T00:00:00	119.25	119.7	118.9	119.07	720800
3400	2014-12-12T00:00:00	119	119.39	118.85	119.1	401800
3401	2014-12-15T00:00:00	119.45	119.45	118	118.17	716600
3402	2014-12-16T00:00:00	118.4	118.75	117.25	117.61	801100
3403	2014-12-17T00:00:00	118.3	118.5	115.9	116.26	2105400
3404	2014-12-18T00:00:00	117.51	118	116	116.25	686400
3405	2014-12-19T00:00:00	116.5	117	116	116.6	597100
3406	2014-12-22T00:00:00	116.95	117.98	116.95	117.79	211900
3407	2014-12-23T00:00:00	117.2	118.9	117.2	118.73	593800
3408	2014-12-24T00:00:00	119	119	117.71	118.07	1689800
3409	2014-12-26T00:00:00	118	118.01	117.02	117.18	1033800
3410	2014-12-29T00:00:00	117.05	117.78	117.05	117.4	285900
3411	2014-12-30T00:00:00	117.1	117.5	116.81	117.28	917800
3412	2014-12-31T00:00:00	117.3	117.6	116.96	117.11	1222700
3413	2015-01-01T00:00:00	117.11	118.58	117.11	118.11	582100
3414	2015-01-02T00:00:00	118.48	120.48	118.2	119.43	713000
3415	2015-01-05T00:00:00	119.9	121.58	119.5	120.04	1800600
3416	2015-01-06T00:00:00	120.15	120.9	118.5	119.75	1120000
3417	2015-01-07T00:00:00	119.97	120.14	119.21	119.42	706000
3418	2015-01-08T00:00:00	119.5	120.17	119.01	119.98	2429200
3419	2015-01-09T00:00:00	119.7	120.7	119.7	120.5	1382900
3420	2015-01-12T00:00:00	120.75	122.25	120.25	121.1	1721600
3421	2015-01-13T00:00:00	121.25	121.95	120.75	121.44	1001400
3422	2015-01-14T00:00:00	121.5	122.17	121.2	121.46	1130300
3423	2015-01-15T00:00:00	121.6	122.7	121.6	122.19	1137300
3424	2015-01-16T00:00:00	122.1	123.3	122.1	123.11	1048600
3425	2015-01-19T00:00:00	122.8	124.9	122.8	124.09	1269500
3426	2015-01-20T00:00:00	124.75	127	124.01	126.36	3802100
3427	2015-01-21T00:00:00	126.94	132.67	126.94	131.95	18187100
3428	2015-01-22T00:00:00	131.59	132.25	129	129.63	5003000
3429	2015-01-23T00:00:00	129.25	131.6	128.8	130.1	2981900
3430	2015-01-26T00:00:00	133.01	136.45	132.5	135.02	7502800
3431	2015-01-27T00:00:00	135.39	137.8	133.5	135.5	5547900
3432	2015-01-28T00:00:00	135.5	136.5	135.1	135.51	2475500
3433	2015-01-29T00:00:00	135.75	136.5	132.4	132.94	3232600
3434	2015-01-30T00:00:00	133.5	135.55	128.51	131.87	12130700
3435	2015-02-02T00:00:00	132.25	133.3	131.74	132.39	4326700
3436	2015-02-03T00:00:00	132.26	134.5	132.26	134.1	4612800
3437	2015-02-04T00:00:00	135	137.75	134.6	136.2	6205100
3438	2015-02-06T00:00:00	137	139.99	136.99	137.95	4988900
3439	2015-02-09T00:00:00	139.19	139.2	136.8	137.11	2186800
3440	2015-02-10T00:00:00	137.16	138.99	135.5	137.77	2192900
3441	2015-02-11T00:00:00	138.25	139.4	135.5	135.9	1640800
3442	2015-02-12T00:00:00	136.75	137.05	132.95	136.55	3358200
3443	2015-02-13T00:00:00	137	137.6	135.5	135.84	1264100
3444	2015-02-16T00:00:00	136.45	136.51	135	135.59	815300
3445	2015-02-17T00:00:00	135.75	136.69	135.5	136.32	660800
3446	2015-02-18T00:00:00	136.17	136.5	135	135.35	427600
3447	2015-02-19T00:00:00	135.12	136.5	135	136.18	241900
3448	2015-02-20T00:00:00	135.65	138.2	135.65	136.38	896100
3449	2015-02-23T00:00:00	136.99	137.89	136.5	137.57	853200
3450	2015-02-24T00:00:00	137.15	138.9	137.15	138.06	1790500
3451	2015-02-25T00:00:00	138.49	142.2	138.2	141.51	4893500
3452	2015-02-26T00:00:00	142.47	144.21	141.9	142.2	3219300
3453	2015-02-27T00:00:00	142.5	142.79	140.55	141.03	1112700
3454	2015-03-02T00:00:00	141.9	142	135.9	137.13	2324200
3455	2015-03-03T00:00:00	137.1	140.45	136.75	139.6	3094800
3456	2015-03-04T00:00:00	140.7	142.85	140.3	141.44	1847600
3457	2015-03-05T00:00:00	141.5	144.5	141.1	144	2353300
3458	2015-03-06T00:00:00	144	147.1	144	144.78	2124200
3459	2015-03-09T00:00:00	145.1	145.5	142.3	142.67	1308500
3460	2015-03-10T00:00:00	139.2	139.2	133	134.99	3088900
3461	2015-03-11T00:00:00	133.5	135.35	132	133.66	1905700
3462	2015-03-12T00:00:00	134	134.85	130	133.39	2484500
3463	2015-03-13T00:00:00	135	135.01	132.75	133.96	1194400
3464	2015-03-16T00:00:00	134	134.5	131.5	131.95	663200
3465	2015-03-17T00:00:00	132	134.98	131.05	133.63	1606400
3466	2015-03-18T00:00:00	134	134	130.86	131.35	2815200
3467	2015-03-19T00:00:00	131.45	133.5	131.05	132.61	789700
3468	2015-03-20T00:00:00	133	139.2	133	138.99	2646700
3469	2015-03-24T00:00:00	139.99	145.83	139.99	142.43	3742500
3470	2015-03-25T00:00:00	143.45	144.5	139.55	140.15	1767800
3471	2015-03-26T00:00:00	142	142.1	134	138.08	3365000
3472	2015-03-27T00:00:00	137.8	138.99	131.25	132.3	3463900
3473	2015-03-30T00:00:00	131	133.85	125.69	126.91	3489200
3474	2015-03-31T00:00:00	127.3	133.25	127.3	133.24	3451400
3475	2015-04-01T00:00:00	133.9	137	131.51	135.17	2494900
3476	2015-04-02T00:00:00	135.98	136.4	135	136.02	2273700
3477	2015-04-03T00:00:00	136.5	136.95	134.51	135.41	921900
3478	2015-04-06T00:00:00	135.8	137.1	134.75	136.31	2223700
3479	2015-04-07T00:00:00	136.88	138.6	135.25	135.94	2686200
3480	2015-04-08T00:00:00	137	138.39	136.53	136.87	1468700
3481	2015-04-09T00:00:00	136.87	137.55	136	136.64	615200
3482	2015-04-10T00:00:00	137.4	137.95	136.5	136.97	2557900
3483	2015-04-13T00:00:00	136.51	136.9	135.75	136.21	931800
3484	2015-04-14T00:00:00	136.5	136.5	135.25	135.52	1090700
3485	2015-04-15T00:00:00	136.24	136.95	135.91	136.56	1004600
3486	2015-04-16T00:00:00	137.5	141.5	137.5	140.85	3645300
3487	2015-04-17T00:00:00	141.49	141.99	139	139.84	1856800
3488	2015-04-20T00:00:00	140.5	141.45	138.04	138.39	2069900
3489	2015-04-21T00:00:00	138.3	138.85	137.2	137.72	1093100
3490	2015-04-22T00:00:00	137.6	138.25	136.75	137.36	2066400
3491	2015-04-23T00:00:00	137.95	139.8	137.5	138.71	2150900
3492	2015-04-24T00:00:00	138.9	140.18	137.85	138.18	1491800
3493	2015-04-27T00:00:00	138.73	140	138	139.89	914300
3494	2015-04-28T00:00:00	140	142.9	139.75	141.35	3649900
3495	2015-04-29T00:00:00	141.15	142	140.5	141.28	975800
3496	2015-04-30T00:00:00	141.34	142.9	140.95	142.45	2571500
3497	2015-05-04T00:00:00	143	145.08	143	144.03	3920500
3498	2015-05-05T00:00:00	144.75	144.85	142.11	143.79	1437100
3499	2015-05-06T00:00:00	144	144.3	143.1	143.91	1467700
3500	2015-05-07T00:00:00	144	144.9	142.76	142.97	1622100
3501	2015-05-08T00:00:00	143.11	143.9	142.7	142.96	778600
3502	2015-05-11T00:00:00	143	143	140.1	140.66	1611700
3503	2015-05-12T00:00:00	141	143	140.3	142.41	1254600
3504	2015-05-13T00:00:00	142.85	143.5	142.4	142.77	657000
3505	2015-05-14T00:00:00	143	145.79	143	144.16	3705700
3506	2015-05-15T00:00:00	141.5	141.5	139.2	139.76	528300
3507	2015-05-18T00:00:00	140	141.65	139.7	141.45	787900
3508	2015-05-19T00:00:00	141.45	141.75	138.9	140.08	1219800
3509	2015-05-20T00:00:00	140.2	140.2	138.6	138.91	761800
3510	2015-05-21T00:00:00	139.35	139.59	138.51	139.24	269500
3511	2015-05-22T00:00:00	139.9	139.9	138.4	139.13	532300
3512	2015-05-25T00:00:00	141	142	140.51	140.97	1721400
3513	2015-05-26T00:00:00	140.97	141	139.49	140.32	566400
3514	2015-05-27T00:00:00	140.9	141.49	140.5	140.91	978500
3515	2015-05-28T00:00:00	141	141.02	139.95	140.46	676800
3516	2015-05-29T00:00:00	140.2	140.6	139.5	140.47	1704700
3517	2015-06-01T00:00:00	140.5	141.69	140.11	141.46	603900
3518	2015-06-02T00:00:00	141.3	142.99	141.21	142.01	1676400
3519	2015-06-03T00:00:00	141.9	143	141.9	142.22	1042700
3520	2015-06-04T00:00:00	142.5	143.1	142.28	142.97	718300
3521	2015-06-05T00:00:00	142.99	143.3	142.4	142.65	679300
3522	2015-06-08T00:00:00	141.5	146.5	139	145.56	2591600
3523	2015-06-09T00:00:00	144.1	147.95	144.1	147.41	2182700
3524	2015-06-10T00:00:00	147.45	150.19	147.45	149.39	2361000
3525	2015-06-11T00:00:00	149.39	155.9	149.75	154.79	4975500
3526	2015-06-12T00:00:00	156.25	159.8	155.2	158.87	4580200
3527	2015-06-15T00:00:00	159.27	159.75	153.95	154.84	2278700
3528	2015-06-16T00:00:00	154.65	154.75	149.5	151.15	4491600
3529	2015-06-17T00:00:00	151	154.7	150	153.69	3137300
3530	2015-06-18T00:00:00	153.9	155.78	153.85	155.31	1446200
3531	2015-06-19T00:00:00	155.5	156.01	154.11	155	351400
3532	2015-06-22T00:00:00	155	155	151.11	152.74	546800
3533	2015-06-23T00:00:00	152.6	153.75	151.5	151.79	1717000
3534	2015-06-24T00:00:00	151.61	152.3	150	150.23	1384400
3535	2015-06-25T00:00:00	150.5	150.5	148.1	148.72	1154900
3536	2015-06-26T00:00:00	148.01	149	148	148.57	915700
3537	2015-06-29T00:00:00	149	150	148.75	149.68	554400
3538	2015-06-30T00:00:00	150	151.15	148.5	149.42	794400
3539	2015-07-01T00:00:00	150.1	151.7	150.1	150.91	633800
3540	2015-07-02T00:00:00	151.5	153.99	151.25	152.98	2222600
3541	2015-07-03T00:00:00	152.75	154	151.77	152.26	640600
3542	2015-07-06T00:00:00	152	152.4	150.51	151.71	758700
3543	2015-07-07T00:00:00	152.69	153	151.5	151.55	1033100
3544	2015-07-08T00:00:00	151.2	152	150	150.91	613200
3545	2015-07-09T00:00:00	151	151.5	150.5	150.68	432900
3546	2015-07-10T00:00:00	151.1	151.5	150.05	150.4	338700
3547	2015-07-13T00:00:00	151.1	156.48	150.4	154.84	5006800
3548	2015-07-14T00:00:00	154.6	155.7	154	154.8	1937800
3549	2015-07-15T00:00:00	154.9	155	153.5	153.9	940000
3550	2015-07-16T00:00:00	154.54	154.54	152.2	152.94	841900
3551	2015-07-22T00:00:00	152.01	153.84	151.1	151.94	1732400
3552	2015-07-23T00:00:00	152.1	153.4	151.85	152.13	3086200
3553	2015-07-24T00:00:00	152.8	152.8	151.01	151.14	640900
3554	2015-07-27T00:00:00	151.6	151.6	147.85	148.51	1279400
3555	2015-07-28T00:00:00	148.75	149.95	147.9	148.22	1183200
3556	2015-07-29T00:00:00	147.9	151	147.9	150.73	1524500
3557	2015-07-30T00:00:00	151	152	143.49	144.43	4197400
3558	2015-07-31T00:00:00	144.1	147	142.05	146.83	1094500
3559	2015-08-03T00:00:00	147.48	147.48	144.1	144.47	734800
3560	2015-08-04T00:00:00	144.98	146.6	144.5	145.98	931700
3561	2015-08-05T00:00:00	146.94	148	144.8	145.69	2276200
3562	2015-08-06T00:00:00	145.91	146.5	144.7	145.59	443600
3563	2015-08-07T00:00:00	145.1	146.5	145.1	146.16	240700
3564	2015-08-10T00:00:00	146.75	147.2	145.21	145.53	402200
3565	2015-08-11T00:00:00	145.99	147	145.99	146.85	517900
3566	2015-08-12T00:00:00	146.5	147	144.8	145.21	769100
3567	2015-08-13T00:00:00	145.12	146	145.11	145.44	208000
3568	2015-08-17T00:00:00	145.5	146.2	143.03	143.83	690900
3569	2015-08-18T00:00:00	143.99	143.99	140.15	141.03	2107900
3570	2015-08-19T00:00:00	141.11	141.5	140	140.53	1296800
3571	2015-08-20T00:00:00	140.6	141	139.4	140.01	872800
3572	2015-08-21T00:00:00	139.5	140	137	137.12	2358600
3573	2015-08-24T00:00:00	136	136	130.27	130.27	3137300
3574	2015-08-25T00:00:00	130.25	136.78	129.5	136.18	2079000
3575	2015-08-26T00:00:00	138	138	134.8	135.99	493700
3576	2015-08-27T00:00:00	135.25	137.9	135.25	136.82	309900
3577	2015-08-28T00:00:00	137.2	138.99	136.92	137.03	1178100
3578	2015-08-31T00:00:00	137.5	138.4	136.01	137.84	1152100
3579	2015-09-01T00:00:00	136	136	132.3	133.57	2025400
3580	2015-09-02T00:00:00	134.8	136	133.65	135.5	879500
3581	2015-09-03T00:00:00	135.99	136.7	135.08	135.29	536000
3582	2015-09-04T00:00:00	135.4	135.98	131	133.97	712800
3583	2015-09-07T00:00:00	134	134	129	130.65	1213400
3584	2015-09-08T00:00:00	131.1	132.3	129.61	131.94	1109600
3585	2015-09-09T00:00:00	133	133.8	131.7	132.47	934500
3586	2015-09-10T00:00:00	132.1	132.5	131.2	131.89	371000
3587	2015-09-11T00:00:00	132.9	132.9	130.9	131.03	539900
3588	2015-09-14T00:00:00	132.4	133.74	132	132.16	710000
3589	2015-09-15T00:00:00	132	135.1	131.5	132.09	1291500
3590	2015-09-16T00:00:00	132.39	132.8	131	131.67	382600
3591	2015-09-17T00:00:00	132.5	132.51	128.5	129.05	1865300
3592	2015-09-18T00:00:00	129.95	129.95	126.9	127.43	528200
3593	2015-09-21T00:00:00	127.01	128.6	127	127.23	866800
3594	2015-09-22T00:00:00	126.9	126.9	124.5	124.87	811800
3595	2015-09-23T00:00:00	124.1	125.5	124.1	125	566800
3596	2015-09-28T00:00:00	125.11	125.26	121.15	121.98	2577200
3597	2015-09-29T00:00:00	121.74	124	120.51	123.7	1511100
3598	2015-09-30T00:00:00	124.5	125.5	121.04	123.45	1283000
3599	2015-10-01T00:00:00	123.99	124.6	123.7	124.25	962400
3600	2015-10-02T00:00:00	124.5	129.98	124	128.21	1205800
3601	2015-10-05T00:00:00	129	129.01	122.61	123.35	2271700
3602	2015-10-06T00:00:00	123.62	124.84	123.06	124.03	2024500
3603	2015-10-07T00:00:00	124.5	125	123.5	123.94	875100
3604	2015-10-08T00:00:00	123.8	124.5	123.51	123.8	504700
3605	2015-10-09T00:00:00	124.2	126	124.2	125.64	1084600
3606	2015-10-12T00:00:00	126	129.7	125	129.46	1509500
3607	2015-10-13T00:00:00	129	129.5	126.7	126.85	1012000
3608	2015-10-14T00:00:00	126.8	127.3	126.15	126.4	229800
3609	2015-10-15T00:00:00	126.5	126.99	126.08	126.4	184100
3610	2015-10-16T00:00:00	126.31	127.75	123.53	125.18	1583600
3611	2015-10-19T00:00:00	125.26	125.95	124.91	125.08	408900
3612	2015-10-20T00:00:00	124.65	125.95	124.13	125.18	340300
3613	2015-10-21T00:00:00	125.15	126.2	124.86	125.61	311800
3614	2015-10-22T00:00:00	125.75	126.4	125.11	125.77	426800
3615	2015-10-26T00:00:00	125.5	126	124.5	124.69	535100
3616	2015-10-27T00:00:00	124.52	125	123	123.06	998500
3617	2015-10-28T00:00:00	123.2	126.5	123	126.14	2121700
3618	2015-10-29T00:00:00	126.51	127	125	126.23	2406300
3619	2015-10-30T00:00:00	126.8	126.8	125.35	125.51	1346100
3620	2015-11-02T00:00:00	125.9	127.11	125.8	126.4	483600
3621	2015-11-03T00:00:00	126.9	127	125.12	125.49	1824000
3622	2015-11-04T00:00:00	125.95	126.1	125.63	125.72	376600
3623	2015-11-05T00:00:00	126	126	124.9	125.39	764600
3624	2015-11-06T00:00:00	125.7	125.85	125.2	125.64	320900
3625	2015-11-09T00:00:00	125.5	125.65	124.85	125.46	692000
3626	2015-11-10T00:00:00	125.4	125.4	123.25	123.55	1201800
3627	2015-11-11T00:00:00	123.12	123.12	122	122.39	2293000
3628	2015-11-12T00:00:00	122.4	124.48	122.4	123.49	931800
3629	2015-11-13T00:00:00	124	124	122.25	122.54	702500
3630	2015-11-16T00:00:00	122.5	122.5	121.25	121.74	1049200
3631	2015-11-17T00:00:00	121.5	122.6	121.5	121.89	1142000
3632	2015-11-18T00:00:00	122.01	122.01	120.12	120.5	1782000
3633	2015-11-19T00:00:00	120.8	121.39	120.25	121.15	248700
3634	2015-11-20T00:00:00	121.3	122.5	121.16	121.6	595100
3635	2015-11-23T00:00:00	121.98	122.9	121.6	122.39	435400
3636	2015-11-24T00:00:00	122.1	123.25	122.1	122.9	595100
3637	2015-11-25T00:00:00	122.9	123	121.7	121.95	941400
3638	2015-11-26T00:00:00	122	122.8	121.5	122.02	439200
3639	2015-11-27T00:00:00	122	122.5	121.5	121.6	361400
3640	2015-11-30T00:00:00	121.7	121.95	120	120.14	1089800
3641	2015-12-01T00:00:00	120.5	121.35	119.2	119.59	1218200
3642	2015-12-02T00:00:00	120.9	121	118.2	120.54	1752200
3643	2015-12-03T00:00:00	118.75	119	116.5	117.5	1022100
3644	2015-12-04T00:00:00	117.9	118.09	117	117.45	727200
3645	2015-12-07T00:00:00	117.65	120.4	117.5	118.79	1655500
3646	2015-12-08T00:00:00	118.55	119.2	117.05	117.35	2268800
3647	2015-12-09T00:00:00	117.84	118.24	116.25	116.57	1014000
3648	2015-12-10T00:00:00	116.75	117.25	116.5	116.7	730500
3649	2015-12-11T00:00:00	116.3	116.95	115.43	115.72	606900
3650	2015-12-14T00:00:00	116.25	116.25	114.76	115.25	698400
3651	2015-12-15T00:00:00	115.26	115.68	113.8	114	873100
3652	2015-12-16T00:00:00	114.89	114.95	114.03	114.48	2973200
3653	2015-12-17T00:00:00	114.69	115	114.25	114.5	2105700
3654	2015-12-18T00:00:00	114.74	115	113.26	113.56	1298900
3655	2015-12-21T00:00:00	113.52	113.52	112.1	112.46	859300
3656	2015-12-22T00:00:00	112.97	113.05	109.75	111.19	3432400
3657	2015-12-23T00:00:00	111.26	111.97	109.11	109.4	2963100
3658	2015-12-28T00:00:00	109.65	114.87	109.65	114.87	2198700
3659	2015-12-29T00:00:00	116.5	120.61	116.35	119.09	4999700
3660	2015-12-30T00:00:00	120.01	120.01	117.25	118.46	1045500
3661	2015-12-31T00:00:00	118	119.3	117.55	117.98	1274300
3662	2016-01-01T00:00:00	118	119.7	117.17	118.75	688800
3663	2016-01-04T00:00:00	118.98	119.1	116.77	116.98	750200
3664	2016-01-05T00:00:00	115.65	117.1	114.5	116.65	609200
3665	2016-01-06T00:00:00	116.61	117	115	116.04	662800
3666	2016-01-07T00:00:00	115.85	115.85	114.05	114.6	495000
3667	2016-01-08T00:00:00	114.35	116.19	114.35	115.97	660700
3668	2016-01-09T00:00:00	114.35	116.19	114.35	115.97	660700
3669	2016-01-10T00:00:00	114.35	116.19	114.35	115.97	660700
3670	2016-01-11T00:00:00	116	116.5	115.5	116.35	254200
3671	2016-01-12T00:00:00	116	116.2	114	115.48	438500
3672	2016-01-13T00:00:00	115.95	116.3	114.85	115.07	935900
3673	2016-01-14T00:00:00	114.56	114.99	112	112.53	881400
3674	2016-01-15T00:00:00	112.99	113.94	111.74	111.98	746900
3675	2016-01-18T00:00:00	112	112	108.53	109.33	2284600
3676	2016-01-19T00:00:00	109.61	113.25	109.5	112.74	3914700
3677	2016-01-20T00:00:00	112.99	112.99	109.01	109.84	4963900
3678	2016-01-21T00:00:00	110.25	111.75	110.1	110.9	1186600
3679	2016-01-22T00:00:00	111	111.58	109.75	109.91	940600
3680	2016-01-25T00:00:00	110.36	111.68	110.11	110.51	896300
3681	2016-01-26T00:00:00	110.7	114.4	110.05	113.81	1518700
3682	2016-01-27T00:00:00	114.75	115.45	110.45	110.79	3580000
3683	2016-01-28T00:00:00	110.81	112.88	110.81	112.6	1329600
3684	2016-01-29T00:00:00	112.6	112.6	111	111.15	709500
3685	2016-02-01T00:00:00	111.5	111.9	111.19	111.68	333800
3686	2016-02-02T00:00:00	111.6	112.3	110.5	111.03	1308400
3687	2016-02-03T00:00:00	110.81	111.45	110.1	110.67	750300
3688	2016-02-04T00:00:00	111.16	111.7	111	111.08	718000
3689	2016-02-08T00:00:00	111.3	111.55	110.31	110.66	680600
3690	2016-02-09T00:00:00	110.5	111	110.2	110.42	454500
3691	2016-02-10T00:00:00	110.4	110.7	109.62	109.82	672300
3692	2016-02-11T00:00:00	109.8	110	108.2	108.34	899100
3693	2016-02-12T00:00:00	108.3	109	106.99	108.78	1237200
3694	2016-02-15T00:00:00	109.5	109.85	109	109.54	409200
3695	2016-02-16T00:00:00	109.7	109.96	107.01	107.55	928900
3696	2016-02-17T00:00:00	108	108	104.3	105.04	2040400
3697	2016-02-18T00:00:00	105.49	106.15	104.75	104.99	617200
3698	2016-02-19T00:00:00	105.1	106.75	104.21	105.89	1231100
3699	2016-02-22T00:00:00	105.55	106	104.6	104.78	418400
3700	2016-02-23T00:00:00	105.25	105.5	104.4	105.25	465500
3701	2016-02-24T00:00:00	105.05	107.25	105.02	107.05	667000
3702	2016-02-25T00:00:00	107	107.25	105.2	105.8	669800
3703	2016-02-26T00:00:00	105.6	107.69	105.6	107.16	1647500
3704	2016-02-29T00:00:00	107.1	109.75	106.2	109.35	1682300
3705	2016-03-01T00:00:00	109.4	110.05	108.37	109.34	2806700
3706	2016-03-02T00:00:00	109.4	110.3	107.01	107.71	1661300
3707	2016-03-03T00:00:00	107.65	109.2	107.65	108.05	591900
3708	2016-03-04T00:00:00	108.3	110.15	107.5	109.99	1041800
3709	2016-03-07T00:00:00	110.75	115	110.75	114.08	2311000
3710	2016-03-08T00:00:00	115	117	114.4	116.26	2197800
3711	2016-03-09T00:00:00	115.52	117.88	115.5	116.86	1883900
3712	2016-03-10T00:00:00	113.49	113.49	109.52	109.66	2371100
3713	2016-03-11T00:00:00	109.5	110.2	108.2	109.63	692800
3714	2016-03-14T00:00:00	109.98	109.98	108.75	108.93	551100
3715	2016-03-15T00:00:00	109	109	106	106.94	2226800
3716	2016-03-16T00:00:00	107	108.85	106.61	108.51	808100
3717	2016-03-17T00:00:00	108.9	109	106.5	107.08	905200
3718	2016-03-18T00:00:00	107.35	110	106.75	108.69	1670600
3719	2016-03-21T00:00:00	108.6	109	107.81	108	457100
3720	2016-03-22T00:00:00	108	108.1	106.26	106.61	1533200
3721	2016-03-24T00:00:00	107	107	106.04	106.74	365600
3722	2016-03-25T00:00:00	106.85	107.2	105.99	106.13	1131200
3723	2016-03-28T00:00:00	105.9	106.8	105.26	106.39	409100
3724	2016-03-29T00:00:00	106.51	106.75	105.8	106.14	1316300
3725	2016-03-30T00:00:00	106.49	106.5	105.95	106.09	2326400
3726	2016-03-31T00:00:00	106.39	107.99	106.05	106.62	2645600
3727	2016-04-01T00:00:00	106.05	107.54	106.05	107.42	459000
3728	2016-04-04T00:00:00	107.3	110.77	107.3	109.74	1274200
3729	2016-04-05T00:00:00	109.5	111	109.5	109.99	1624600
3730	2016-04-06T00:00:00	110.05	110.9	109.4	109.73	907100
3731	2016-04-07T00:00:00	109.55	109.9	108.75	109.48	811600
3732	2016-04-08T00:00:00	109.3	109.7	109.01	109.54	270600
3733	2016-04-11T00:00:00	109.45	109.85	108.9	109.26	599500
3734	2016-04-12T00:00:00	109	109.39	108.4	109.18	917900
3735	2016-04-13T00:00:00	109.15	109.4	108.53	108.6	1013700
3736	2016-04-14T00:00:00	108.6	109	108.51	108.72	760500
3737	2016-04-15T00:00:00	108.76	111.45	108.76	110.79	1649300
3738	2016-04-18T00:00:00	110.52	111.49	109.9	110.56	406600
3739	2016-04-19T00:00:00	110.79	110.98	109.75	109.91	448300
3740	2016-04-20T00:00:00	110	110.75	109.71	110.39	449600
3741	2016-04-21T00:00:00	110.7	110.74	108.7	108.93	584200
3742	2016-04-22T00:00:00	109	109.2	108.41	108.55	372200
3743	2016-04-25T00:00:00	108.92	109.19	107	107.5	525400
3744	2016-04-26T00:00:00	107.97	108.1	105.45	105.6	2282900
3745	2016-04-27T00:00:00	106.1	106.99	106	106.57	1443300
3746	2016-04-28T00:00:00	106.71	107.4	105.31	105.67	1414700
3747	2016-04-29T00:00:00	106.1	108.45	105.67	107.21	2315400
3748	2016-05-02T00:00:00	107.75	108	106.3	106.4	650600
3749	2016-05-03T00:00:00	106.39	106.75	106.15	106.4	351800
3750	2016-05-04T00:00:00	106.3	107.7	106.3	107.44	1052400
3751	2016-05-05T00:00:00	107.1	109.84	107.01	109	5336100
3752	2016-05-06T00:00:00	109	114	109	112.11	6565000
3753	2016-05-09T00:00:00	113	114.72	112.63	114.12	2774200
3754	2016-05-10T00:00:00	114.2	115.89	113.51	114.97	2183500
3755	2016-05-11T00:00:00	115	115.8	114.5	114.86	1091300
3756	2016-05-12T00:00:00	115.1	115.51	113.12	113.59	1279500
3757	2016-05-13T00:00:00	113.03	113.85	113.03	113.54	700400
3758	2016-05-16T00:00:00	113.5	113.52	112.45	112.69	548200
3759	2016-05-17T00:00:00	113	113.35	112.5	112.57	584700
3760	2016-05-18T00:00:00	112.55	114.95	112.55	114.04	782900
3761	2016-05-19T00:00:00	114.56	116.87	114.5	116.34	3156300
3762	2016-05-20T00:00:00	116.48	116.48	115.25	115.51	951000
3763	2016-05-23T00:00:00	115.03	118.48	114.84	117.22	1262000
3764	2016-05-24T00:00:00	117.5	118	116.5	116.97	1169100
3765	2016-05-25T00:00:00	116.99	117.3	116.34	117.13	1247500
3766	2016-05-26T00:00:00	116.52	118.5	116.52	117.26	1252100
3767	2016-05-27T00:00:00	117.25	117.9	117	117.47	1370700
3768	2016-05-30T00:00:00	117.5	117.79	116.1	116.22	860900
3769	2016-05-31T00:00:00	115.55	116.22	112.75	113.26	2446100
3770	2016-06-01T00:00:00	113.6	114.9	113.5	114.49	428800
3771	2016-06-02T00:00:00	114.9	117.25	114.5	117.02	1264400
3772	2016-06-03T00:00:00	114.5	118.1	114.5	117	1728200
3773	2016-06-06T00:00:00	118.9	122.74	118.5	121.45	3259100
3774	2016-06-07T00:00:00	121	121.7	119	119.26	1113400
3775	2016-06-08T00:00:00	119.5	119.95	117.51	117.99	1322100
3776	2016-06-09T00:00:00	117.75	118.49	116	116.46	819200
3777	2016-06-10T00:00:00	116.03	116.46	114.9	115.12	454700
3778	2016-06-13T00:00:00	115.01	116	113.8	115.48	508600
3779	2016-06-14T00:00:00	115.47	118.7	115.47	118.18	748600
3780	2016-06-15T00:00:00	122.89	122.89	119.5	120.59	3044900
3781	2016-06-16T00:00:00	120.49	121.95	120.06	120.39	2062000
3782	2016-06-17T00:00:00	120.15	120.15	118.05	118.6	526200
3783	2016-06-20T00:00:00	118.84	119	117.2	117.94	419000
3784	2016-06-21T00:00:00	117.94	118.5	117	117.62	406900
3785	2016-06-22T00:00:00	117.5	117.6	116.6	117.08	311500
3786	2016-06-23T00:00:00	116.9	117.9	116.65	117.54	327200
3787	2016-06-24T00:00:00	117.03	117.03	113.5	115.84	1718600
3788	2016-06-27T00:00:00	115.84	116	113.35	113.55	2108500
3789	2016-06-28T00:00:00	113.9	113.94	112.65	112.99	1716200
3790	2016-06-29T00:00:00	113.49	114.44	113.48	114.09	659600
3791	2016-06-30T00:00:00	114.88	115.2	114.09	114.72	451700
3792	2016-07-04T00:00:00	115.1	115.1	114	114.56	443300
3793	2016-07-11T00:00:00	114.94	117.1	114	116.93	1105900
3794	2016-07-12T00:00:00	116.74	118.5	116.2	118.29	1100700
3795	2016-07-13T00:00:00	118.16	118.6	116.95	117.16	1381300
3796	2016-07-14T00:00:00	117.47	117.53	116.9	117.14	361800
3797	2016-07-15T00:00:00	117.1	117.99	116.5	116.96	616900
3798	2016-07-18T00:00:00	117.3	117.3	116.4	116.74	292300
3799	2016-07-19T00:00:00	116.7	117	115.45	116.27	647900
3800	2016-07-20T00:00:00	116.48	116.5	115	116.08	572100
3801	2016-07-21T00:00:00	116.5	116.95	116	116.32	874400
3802	2016-07-22T00:00:00	116.3	116.7	115.4	115.51	441800
3803	2016-07-25T00:00:00	115.55	115.55	114.1	114.39	604800
3804	2016-07-26T00:00:00	114.01	114.4	113.4	113.8	1030600
3805	2016-07-27T00:00:00	114	114.9	113.75	114.38	5524800
3806	2016-07-28T00:00:00	114.5	114.5	113.55	113.72	503600
3807	2016-07-29T00:00:00	114	114	113.12	113.68	397800
3808	2016-08-01T00:00:00	113.89	114	113.46	113.81	393300
3809	2016-08-02T00:00:00	113.76	113.9	113.3	113.85	309500
3810	2016-08-03T00:00:00	113.9	114	113.2	113.32	239600
3811	2016-08-04T00:00:00	113.41	113.8	113.01	113.21	264100
3812	2016-08-05T00:00:00	113.4	113.4	113	113.05	101300
3813	2016-08-08T00:00:00	113.11	113.4	112.55	113.27	195800
3814	2016-08-09T00:00:00	113.1	113.5	112.5	112.86	536700
3815	2016-08-10T00:00:00	112.55	113	112.2	112.37	332800
3816	2016-08-11T00:00:00	112.37	112.74	111.6	111.68	298400
3817	2016-08-12T00:00:00	112	112.13	111.4	112.03	519600
3818	2016-08-15T00:00:00	112.34	112.5	112	112.1	329400
3819	2016-08-16T00:00:00	112.2	113	111.96	112.52	309500
3820	2016-08-17T00:00:00	112.5	115	112.5	113.54	971200
3821	2016-08-18T00:00:00	113.5	114.25	113.05	113.8	724800
3822	2016-08-19T00:00:00	113.26	113.66	112.11	112.69	489500
3823	2016-08-22T00:00:00	112.5	112.75	111.8	112.47	310700
3824	2016-08-23T00:00:00	112.05	112.7	112	112.13	497200
3825	2016-08-24T00:00:00	112.1	112.48	111.7	111.9	328200
3826	2016-08-25T00:00:00	112	113.29	111.85	112.86	810500
3827	2016-08-26T00:00:00	113.25	113.55	111.99	112.32	975900
3828	2016-08-29T00:00:00	112.48	112.48	111.8	112	717300
3829	2016-08-30T00:00:00	112	112.4	110.6	111.18	1012700
3830	2016-08-31T00:00:00	111.3	111.55	110.5	110.96	691200
3831	2016-09-01T00:00:00	111	111	110.45	110.54	457900
3832	2016-09-02T00:00:00	110.25	110.69	109.85	110.51	348600
3833	2016-09-05T00:00:00	110.5	110.85	110	110.07	341900
3834	2016-09-06T00:00:00	110.01	112.1	110	111.97	1186100
3835	2016-09-07T00:00:00	111.65	112.75	111.41	112.48	541500
3836	2016-09-08T00:00:00	113	113	112	112.94	713100
3837	2016-09-09T00:00:00	113	113.15	112	112.16	388000
3838	2016-09-15T00:00:00	111	111.45	110.55	110.84	308800
3839	2016-09-16T00:00:00	111	111.09	109.99	110.08	1148600
3840	2016-09-19T00:00:00	110.3	110.5	108.4	108.57	1092900
3841	2016-09-20T00:00:00	108.95	108.95	107.5	107.97	889800
3842	2016-09-21T00:00:00	108	108	105.94	106.08	1243700
3843	2016-09-22T00:00:00	106.6	107.35	105.9	106.14	2026200
3844	2016-09-23T00:00:00	105.85	106.48	102.95	103.33	1720300
3845	2016-09-26T00:00:00	103.58	105.28	103.33	104.99	2324500
3846	2016-09-27T00:00:00	104.9	108	104.4	104.59	1439200
3847	2016-09-28T00:00:00	104.1	106.5	104	105.75	742400
3848	2016-09-29T00:00:00	105.95	106.25	104	104.48	779300
3849	2016-09-30T00:00:00	104.35	105	103	103.98	2246000
3850	2016-10-03T00:00:00	104.6	105	103.25	104.34	1036900
3851	2016-10-04T00:00:00	104.65	105.4	104.15	104.78	523900
3852	2016-10-05T00:00:00	104.85	105.5	104.5	104.92	477600
3853	2016-10-06T00:00:00	105.4	105.4	103.93	104.08	699100
3854	2016-10-07T00:00:00	104.13	104.65	103.9	104.03	726500
3855	2016-10-10T00:00:00	104.3	104.3	103.9	104.08	517700
3856	2016-10-13T00:00:00	104.5	104.65	104	104.45	1196200
3857	2016-10-14T00:00:00	104.45	104.5	103.9	103.96	520400
3858	2016-10-17T00:00:00	104.06	104.6	103.91	104.04	605600
3859	2016-10-18T00:00:00	104.23	104.23	103.5	103.79	296100
3860	2016-10-19T00:00:00	103.63	104	102	102.71	757400
3861	2016-10-20T00:00:00	102.7	105.9	102.7	105.01	2345300
3862	2016-10-21T00:00:00	105.24	105.24	103.71	104.55	857400
3863	2016-10-24T00:00:00	104.1	104.16	103.45	103.62	528300
3864	2016-10-25T00:00:00	103.17	103.62	102.25	103.14	575500
3865	2016-10-26T00:00:00	103.85	108.24	103.11	105.43	4203800
3866	2016-10-27T00:00:00	105	106.6	104.54	105.36	1601600
3867	2016-10-28T00:00:00	104	105.25	103.5	104.57	811900
3868	2016-10-31T00:00:00	104	104.5	103.4	103.77	1142600
3869	2016-11-01T00:00:00	104	106.55	103.5	106.12	1149500
3870	2016-11-02T00:00:00	106.28	107	105.45	105.56	1204100
3871	2016-11-03T00:00:00	105.32	105.7	104.8	105.53	818400
3872	2016-11-04T00:00:00	105.75	107.38	104.9	106.07	1315600
3873	2016-11-07T00:00:00	106	106	105.51	105.91	530500
3874	2016-11-08T00:00:00	106	107.33	106	106.14	1502000
3875	2016-11-09T00:00:00	105.3	106.28	104.12	105.99	1085100
3876	2016-11-10T00:00:00	106.24	106.7	106	106.02	794200
3877	2016-11-11T00:00:00	105.9	106.35	105.71	106.07	545300
3878	2016-11-14T00:00:00	106.49	106.49	105.02	105.73	426900
3879	2016-11-15T00:00:00	105.56	105.92	105.01	105.12	687300
3880	2016-11-16T00:00:00	105.06	105.5	104.81	105.06	577500
3881	2016-11-17T00:00:00	105	105.55	104.96	105.01	690300
3882	2016-11-18T00:00:00	105.01	105.22	104.5	104.73	598100
3883	2016-11-21T00:00:00	104.8	104.9	103.82	104.46	684500
3884	2016-11-22T00:00:00	104.65	105.4	104.3	105.01	1757600
3885	2016-11-23T00:00:00	105.1	105.8	104.8	105.24	544300
3886	2016-11-24T00:00:00	105.45	105.48	104.5	104.96	297900
3887	2016-11-25T00:00:00	105.24	107.2	104.83	105.71	1288500
3888	2016-11-28T00:00:00	106.25	106.98	106	106.2	1318500
3889	2016-11-29T00:00:00	106.6	106.6	104.9	105.08	954200
3890	2016-11-30T00:00:00	105.1	105.4	104.96	105.21	503000
3891	2016-12-01T00:00:00	104.9	105.1	104	104.39	667300
3892	2016-12-02T00:00:00	104.9	104.9	104.25	104.72	332700
3893	2016-12-05T00:00:00	104.95	105.5	104.5	104.93	864200
3894	2016-12-06T00:00:00	105	106.7	104.93	106.32	2013700
3895	2016-12-07T00:00:00	106.63	107.24	106.25	106.67	1112200
3896	2016-12-08T00:00:00	106.61	107	105.21	105.46	562700
3897	2016-12-09T00:00:00	105.95	105.95	105.25	105.4	564800
3898	2016-12-13T00:00:00	105.8	106	104.5	104.65	1042900
3899	2016-12-14T00:00:00	104.95	105	103.9	104.25	976000
3900	2016-12-15T00:00:00	104.3	105.1	103.9	103.98	1631800
3901	2016-12-16T00:00:00	104.05	104.39	103.76	103.89	1024500
3902	2016-12-19T00:00:00	104.12	104.5	103.5	104.04	2555700
3903	2016-12-20T00:00:00	104.25	105.09	104	104.3	2814200
3904	2016-12-21T00:00:00	104.22	104.8	103.6	103.96	2096200
3905	2016-12-22T00:00:00	104.2	104.25	103.5	103.67	1079900
3906	2016-12-23T00:00:00	103.72	104	103	103.34	508800
3907	2016-12-26T00:00:00	103.95	103.95	103.11	103.2	531500
3908	2016-12-27T00:00:00	103.4	103.45	103	103.13	518600
3909	2016-12-28T00:00:00	103.3	104.15	103.3	103.73	1919300
3910	2016-12-29T00:00:00	104.1	105.26	104	104.7	2603400
3911	2016-12-30T00:00:00	105	105	104.14	104.37	992200
3912	2017-01-02T00:00:00	104.8	109.1	104.8	107.54	5515800
3913	2017-01-03T00:00:00	107.7	111.49	106.52	110.79	6670900
3914	2017-01-04T00:00:00	110.52	111.9	109	109.46	5991900
3915	2017-01-05T00:00:00	109.7	112.49	109.6	111.35	6029500
3916	2017-01-06T00:00:00	111.3	114.4	111.3	114.02	5589800
3917	2017-01-09T00:00:00	114.75	117.75	114.75	115.28	4284700
3918	2017-01-10T00:00:00	113	113.5	110.05	112.04	6974400
3919	2017-01-11T00:00:00	113.25	116.78	112.76	116.11	8400900
3920	2017-01-12T00:00:00	117.1	118.4	115.15	116.7	8331600
3921	2017-01-13T00:00:00	116.6	117.8	115.75	116.36	4387200
3922	2017-01-16T00:00:00	118.45	119	116.51	116.94	4973500
3923	2017-01-17T00:00:00	117	118.47	115.26	117.68	5093600
3924	2017-01-18T00:00:00	118.25	118.4	116.25	116.6	2630300
3925	2017-01-19T00:00:00	116.52	118	115.6	117.76	4715600
3926	2017-01-20T00:00:00	118	119.65	117.25	117.82	6210700
3927	2017-01-23T00:00:00	118.5	119.7	117.85	118.96	5844400
3928	2017-01-24T00:00:00	119.45	119.9	118	118.54	3188700
3929	2017-01-25T00:00:00	118.4	118.95	117.1	117.29	1444100
3930	2017-01-26T00:00:00	117	118.25	116.3	118.05	3945100
3931	2017-01-27T00:00:00	118.1	118.49	116.3	116.5	1839800
3932	2017-01-30T00:00:00	117	117	114.5	114.89	1135300
3933	2017-01-31T00:00:00	114.81	117.7	114	115.8	4714800
3934	2017-02-01T00:00:00	116.05	116.8	114.5	115.11	1278900
3935	2017-02-02T00:00:00	115.2	115.7	113.5	113.75	1320400
3936	2017-02-03T00:00:00	113.76	113.89	112	112.21	1027900
3937	2017-02-06T00:00:00	112.6	113.24	112.25	112.83	942100
3938	2017-02-07T00:00:00	113	113.7	112.7	113.04	853500
3939	2017-02-08T00:00:00	113.11	113.45	112.25	112.46	940900
3940	2017-02-09T00:00:00	112.25	112.5	111.9	112.16	1164700
3941	2017-02-10T00:00:00	112.49	114	112.2	112.83	2556500
3942	2017-02-13T00:00:00	113.2	114.45	112.5	113.13	1610800
3943	2017-02-14T00:00:00	112.65	113.1	111.65	111.81	884200
3944	2017-02-15T00:00:00	112	112.3	110.75	110.97	885600
3945	2017-02-16T00:00:00	111	111.9	111	111.58	446400
3946	2017-02-17T00:00:00	111.4	112.49	111.2	111.56	472100
3947	2017-02-20T00:00:00	111.56	111.94	109.5	110.36	553800
3948	2017-02-21T00:00:00	110.11	110.32	109.51	109.75	246600
3949	2017-02-22T00:00:00	109.75	110.7	109.05	109.59	988700
3950	2017-02-23T00:00:00	109.5	109.6	108.5	109.12	815400
3951	2017-02-24T00:00:00	109.1	109.39	108.4	108.67	893700
3952	2017-02-27T00:00:00	109	109.5	108.1	108.66	568200
3953	2017-02-28T00:00:00	108.55	108.55	107.9	108.1	368000
3954	2017-03-01T00:00:00	108.35	109.25	108.3	108.86	730800
3955	2017-03-02T00:00:00	108.97	110.5	108.97	109.95	886800
3956	2017-03-03T00:00:00	110.01	111.87	110.01	110.63	592200
3957	2017-03-06T00:00:00	111.6	111.96	110.25	110.65	825500
3958	2017-03-07T00:00:00	108.6	109.2	108	108.82	822600
3959	2017-03-08T00:00:00	109	110.09	108.91	109.99	1008600
3960	2017-03-09T00:00:00	109.75	110	107.12	108.35	506500
3961	2017-03-10T00:00:00	108.1	108.7	107.75	108.41	377700
3962	2017-03-13T00:00:00	108.01	108.3	107.7	107.89	371300
3963	2017-03-14T00:00:00	108.2	108.2	107.25	107.82	760100
3964	2017-03-15T00:00:00	108	109	106.4	108.57	1091100
3965	2017-03-16T00:00:00	108.1	108.24	107	107.43	502900
3966	2017-03-17T00:00:00	107.5	108.9	105.05	105.62	3952200
3967	2017-03-20T00:00:00	105.98	106.01	105.11	105.71	333600
3968	2017-03-21T00:00:00	105.98	105.99	104.98	105.31	718700
3969	2017-03-22T00:00:00	105.79	105.89	105.3	105.43	507700
3970	2017-03-24T00:00:00	105.7	105.7	104.7	104.9	862900
3971	2017-03-27T00:00:00	104.9	105	104.25	104.47	321700
3972	2017-03-28T00:00:00	104.26	104.7	104.26	104.62	329300
3973	2017-03-29T00:00:00	104.8	105.19	104.5	104.62	752300
3974	2017-03-30T00:00:00	104.11	104.7	103.93	104.17	528900
3975	2017-03-31T00:00:00	104.25	104.5	103.26	103.6	1007900
3976	2017-04-03T00:00:00	103.8	104.1	103.25	103.33	1155700
3977	2017-04-04T00:00:00	103.4	103.47	101.35	101.59	4682700
3978	2017-04-05T00:00:00	101.81	102.2	100.1	100.47	832600
3979	2017-04-06T00:00:00	100.85	100.92	98.5	98.89	3153100
3980	2017-04-07T00:00:00	99	100.97	99	100.52	1074100
3981	2017-04-10T00:00:00	100.92	101.45	99.9	101.04	601500
3982	2017-04-11T00:00:00	100.75	101.25	99.7	99.87	1449600
3983	2017-04-12T00:00:00	99.62	101	99.62	100.32	1354700
3984	2017-04-13T00:00:00	101.1	101.1	99.5	99.6	877000
3985	2017-04-14T00:00:00	99.6	99.83	97.5	97.82	1628300
3986	2017-04-17T00:00:00	98.01	98.5	93.8	94.15	2363300
3987	2017-04-18T00:00:00	94.11	95.5	94.11	94.69	2117200
3988	2017-04-19T00:00:00	93	96.23	92.39	95.93	1903900
3989	2017-04-20T00:00:00	96.1	100.72	95.75	99.31	2629400
3990	2017-04-21T00:00:00	99.84	102	99.16	101.16	1479800
3991	2017-04-24T00:00:00	101.4	102.5	101.13	102.31	1276600
3992	2017-04-25T00:00:00	102.39	102.39	100.85	101.2	726200
3993	2017-04-26T00:00:00	101.09	101.09	98	98.53	3384400
3994	2017-04-27T00:00:00	98.5	98.87	97.21	97.44	876700
3995	2017-04-28T00:00:00	97.7	98	95.85	96.05	1017700
3996	2017-05-02T00:00:00	96.05	96.05	94.4	94.63	744700
3997	2017-05-03T00:00:00	94.5	94.9	93.9	94.11	1024200
3998	2017-05-04T00:00:00	94.3	95.76	94.3	95.56	1102500
3999	2017-05-05T00:00:00	95.99	98.7	95.75	98.22	2297200
4000	2017-05-08T00:00:00	98.5	99.9	97	97.58	2370700
4001	2017-05-09T00:00:00	98.2	98.39	96	96.19	2316800
4002	2017-05-10T00:00:00	96.7	97	96	96.5	905400
4003	2017-05-11T00:00:00	97.49	98.2	96.8	97.93	1352700
4004	2017-05-12T00:00:00	98	98.49	97	97.45	1325000
4005	2017-05-15T00:00:00	98.25	101.5	98.25	100.66	5067100
4006	2017-05-16T00:00:00	100.15	100.15	97	97.36	4155200
4007	2017-05-17T00:00:00	97.8	97.97	96.13	96.51	1063200
4008	2017-05-18T00:00:00	96.88	96.88	96.01	96.08	1019000
4009	2017-05-19T00:00:00	96.48	96.51	95	95.19	937900
4010	2017-05-22T00:00:00	95.11	96	95.11	95.62	1337500
4011	2017-05-23T00:00:00	95.65	98	95.52	96.97	1995100
4012	2017-05-24T00:00:00	97.48	98.98	97	98.39	2142400
4013	2017-05-25T00:00:00	98.06	98.6	97.01	97.44	1979200
4014	2017-05-26T00:00:00	97.3	97.75	96.5	96.78	1480700
4015	2017-05-29T00:00:00	96.97	96.99	96.25	96.78	259900
4016	2017-05-30T00:00:00	96.55	96.95	94.7	94.94	1143700
4017	2017-05-31T00:00:00	95.2	98.7	92.9	96.28	8298100
4018	2017-06-01T00:00:00	96.1	96.1	91.92	93.03	1264800
4019	2017-06-02T00:00:00	92.11	94.5	91.5	93.66	600200
4020	2017-06-05T00:00:00	94.83	94.99	93.9	94.19	1209800
4021	2017-06-06T00:00:00	94.74	94.74	93.5	93.71	354300
4022	2017-06-07T00:00:00	94	94.25	93.45	93.59	532300
4023	2017-06-08T00:00:00	93.6	93.99	93.11	93.47	653900
4024	2017-06-09T00:00:00	93.6	94.2	93.5	93.96	783400
4025	2017-06-12T00:00:00	93.46	93.46	89.75	91.11	915500
4026	2017-06-13T00:00:00	92	92.5	90	91.42	635500
4027	2017-06-14T00:00:00	92	92.85	91	91.17	427400
4028	2017-06-15T00:00:00	91.49	91.49	90	90.04	571900
4029	2017-06-16T00:00:00	90	90	86.02	86.93	3290400
4030	2017-06-19T00:00:00	87	87.25	83.35	83.98	1501900
4031	2017-06-20T00:00:00	84.29	84.48	79.79	79.81	2217600
4032	2017-06-21T00:00:00	79.99	80.5	77	79.81	4199800
4033	2017-06-22T00:00:00	80.25	83.8	80.25	83.79	1518100
4034	2017-06-29T00:00:00	84.39	84.99	82.5	84.56	1659300
4035	2017-06-30T00:00:00	85.5	85.75	82.41	82.64	1440900
4036	2017-07-03T00:00:00	82.15	82.15	78.6	79.23	1350500
4037	2017-07-04T00:00:00	79.23	82.4	78.7	82.08	1172000
4038	2017-07-05T00:00:00	82.48	84.75	81	83.43	1325000
4039	2017-07-06T00:00:00	83.6	85	80.3	80.63	1502000
4040	2017-07-07T00:00:00	80.95	81.24	79.8	80.06	1818500
4041	2017-07-10T00:00:00	79.98	81.99	79.1	81.28	3308500
4042	2017-07-11T00:00:00	79	79.5	77.25	77.35	1873000
4043	2017-07-12T00:00:00	77.6	81.21	77.5	80.82	1398000
4044	2017-07-13T00:00:00	81.4	82.35	80.6	81.38	993000
4045	2017-07-14T00:00:00	81.24	82.49	80.9	82.04	1108500
4046	2017-07-17T00:00:00	81.06	83	81	82.55	910000
4047	2017-07-18T00:00:00	83.38	84.48	82.94	83.75	1055000
4048	2017-07-19T00:00:00	83.56	83.99	82.5	82.74	888500
4049	2017-07-20T00:00:00	83.25	83.88	82.1	82.29	418500
4050	2017-07-21T00:00:00	81.75	82.9	81	82.57	797000
4051	2017-07-24T00:00:00	82.7	83.45	82.55	83.13	340500
4052	2017-07-25T00:00:00	83.38	84.19	83.15	83.65	562000
4053	2017-07-26T00:00:00	84	84.45	82.71	84.07	999500
4054	2017-07-27T00:00:00	84.1	84.25	83.25	83.9	468000
4055	2017-07-28T00:00:00	82.25	84.35	81	84.05	1765000
4056	2017-07-31T00:00:00	84.6	88.2	80	80.27	5467000
4057	2017-08-01T00:00:00	80.51	82	80.5	81.26	1127000
4058	2017-08-02T00:00:00	81.7	82.5	81.25	82.14	1013500
4059	2017-08-03T00:00:00	82.4	82.4	81.53	81.92	578500
4060	2017-08-04T00:00:00	82.22	82.22	81.4	81.54	372000
4061	2017-08-07T00:00:00	81.8	82.1	80.75	81.14	461000
4062	2017-08-08T00:00:00	81	81.01	78.81	79.09	578000
4063	2017-08-09T00:00:00	79.49	80	78.8	79.45	557500
4064	2017-08-10T00:00:00	79.95	80	78.84	78.99	257000
4065	2017-08-11T00:00:00	79	79.25	78.45	78.81	258500
4066	2017-08-15T00:00:00	78.85	79.1	77.5	78.01	784000
4067	2017-08-16T00:00:00	77.5	79.5	77.5	78.97	1172000
4068	2017-08-17T00:00:00	78.75	78.86	77.77	78.02	364500
4069	2017-08-18T00:00:00	77.51	78	77.2	77.61	239500
4070	2017-08-21T00:00:00	77.98	78	75	75.11	913500
4071	2017-08-22T00:00:00	75	75	71.65	72.68	1620000
4072	2017-08-23T00:00:00	72.23	74	72	73.51	3535500
4073	2017-08-24T00:00:00	73.56	75.15	73.5	73.69	2943000
4074	2017-08-25T00:00:00	73.6	74.75	72.97	73.14	1950500
4075	2017-08-28T00:00:00	73.05	73.5	72.49	72.64	565000
4076	2017-08-29T00:00:00	72.9	73	70	70.25	702000
4077	2017-08-30T00:00:00	70.79	71.3	70	70.07	366500
4078	2017-08-31T00:00:00	70.66	71.5	69.8	70.86	1943500
4079	2017-09-05T00:00:00	71.24	72.99	71.24	72.76	1002000
4080	2017-09-06T00:00:00	73	74.5	72.11	72.62	1361500
4081	2017-09-07T00:00:00	72	74	70.6	70.89	1911000
4082	2017-09-08T00:00:00	71.78	73	71.16	71.64	802500
4083	2017-09-11T00:00:00	72	72	71.01	71.4	254500
4084	2017-09-12T00:00:00	71.39	71.75	70.5	71.53	362500
4085	2017-09-13T00:00:00	71.75	73.6	71.4	73.45	1233000
4086	2017-09-14T00:00:00	73.9	74.01	73.01	73.93	1169500
4087	2017-09-15T00:00:00	73.4	75	72.5	74.28	3255000
4088	2017-09-18T00:00:00	74.9	77.99	74.15	77.99	4075500
4089	2017-09-19T00:00:00	79	81.88	78.51	81.88	3193000
4090	2017-09-20T00:00:00	82.59	82.99	81.15	81.6	2359500
4091	2017-09-21T00:00:00	81.6	84.73	80	81.25	3309000
4092	2017-09-22T00:00:00	81	81	78.3	78.5	3313000
4093	2017-09-25T00:00:00	80.11	82.42	80.11	82.4	6365000
4094	2017-09-26T00:00:00	82.4	82.98	81.45	82.06	1036000
4095	2017-09-27T00:00:00	81.71	84.6	81.5	84.03	2067000
4096	2017-09-28T00:00:00	84.3	84.4	83.32	83.54	550000
4097	2017-09-29T00:00:00	83.9	84	82.86	83.14	680000
4098	2017-10-02T00:00:00	83.54	84.25	82.7	83.46	983500
4099	2017-10-03T00:00:00	83.01	83.25	80.65	81.45	1695500
4100	2017-10-04T00:00:00	81.31	81.7	77.5	80.16	952000
4101	2017-10-05T00:00:00	80.24	81.25	79.5	80.23	704000
4102	2017-10-06T00:00:00	80.1	81.5	80.1	81.26	734500
4103	2017-10-09T00:00:00	81.44	81.44	79.45	79.76	760000
4104	2017-10-10T00:00:00	79.8	79.8	78	79.39	882500
4105	2017-10-11T00:00:00	79.4	81.6	78.5	80.7	1085500
4106	2017-10-12T00:00:00	81	81	79.7	80.05	1023500
4107	2017-10-13T00:00:00	80	80	79	79.42	718000
4108	2017-10-16T00:00:00	79.5	81.49	79.2	80.87	972000
4109	2017-10-17T00:00:00	80.56	81.6	79.9	79.98	1236500
4110	2017-10-18T00:00:00	80.39	80.39	78.75	79.67	310000
4111	2017-10-19T00:00:00	79.52	81.5	79.52	81.28	966500
4112	2017-10-20T00:00:00	81.5	82.9	81	82.32	3249500
4113	2017-10-23T00:00:00	82.11	83	81.55	82	705000
4114	2017-10-24T00:00:00	81.99	82.1	81.35	81.8	439500
4115	2017-10-25T00:00:00	81.7	82.5	81.7	82.19	282500
4116	2017-10-26T00:00:00	82.22	84.25	82.22	83.91	1435500
4117	2017-10-27T00:00:00	83.61	84.25	83	83.99	762500
4118	2017-10-30T00:00:00	83.62	83.9	81.65	81.93	1108000
4119	2017-10-31T00:00:00	81.55	81.55	79.11	80.08	1883500
4120	2017-11-01T00:00:00	80.23	81.75	80.23	81.38	607500
4121	2017-11-02T00:00:00	81.49	82.5	81	81.27	667000
4122	2017-11-03T00:00:00	81.3	83.05	81.05	82.96	657500
4123	2017-11-06T00:00:00	82.75	83.5	82.3	82.83	434500
4124	2017-11-07T00:00:00	82.75	83.1	82.3	82.41	246500
4125	2017-11-08T00:00:00	82.41	83	81.9	82.94	257500
4126	2017-11-09T00:00:00	82.8	83.5	82.8	83.13	302500
4127	2017-11-10T00:00:00	83	83	82.27	82.51	84000
4128	2017-11-13T00:00:00	82.31	82.4	81.8	81.96	192000
4129	2017-11-14T00:00:00	82	82.49	81.35	81.99	358500
4130	2017-11-15T00:00:00	82.02	82.3	81.9	82.03	135500
4131	2017-11-16T00:00:00	82	82.75	81.8	82.33	192500
4132	2017-11-17T00:00:00	82.5	83.65	82.2	82.62	703500
4133	2017-11-20T00:00:00	82.25	82.4	81.85	82.06	476000
4134	2017-11-21T00:00:00	82	83.55	82	82.99	949000
4135	2017-11-22T00:00:00	83.1	83.7	82.7	83.32	475000
4136	2017-11-23T00:00:00	83.5	84	82.52	82.89	617000
4137	2017-11-24T00:00:00	82.5	82.8	82.12	82.53	1425000
4138	2017-11-27T00:00:00	82.3	82.88	82.1	82.28	572500
4139	2017-11-28T00:00:00	82.3	82.45	81.15	81.51	661000
4140	2017-11-29T00:00:00	81.5	82.5	81.5	81.74	1078000
4141	2017-11-30T00:00:00	80.99	81.39	80	81.07	794500
4142	2017-12-04T00:00:00	81.4	81.68	80.02	80.11	378000
4143	2017-12-05T00:00:00	80.25	80.99	79.01	79.44	442500
4144	2017-12-06T00:00:00	79.74	79.74	79	79.57	116000
4145	2017-12-07T00:00:00	79.8	79.85	76.5	76.56	735000
4146	2017-12-08T00:00:00	76.25	77.97	75	76.56	1566500
4147	2017-12-11T00:00:00	76.5	77.4	75.25	75.35	860000
4148	2017-12-12T00:00:00	75.5	75.79	73.5	74.57	1681000
4149	2017-12-13T00:00:00	74.99	76	74.6	75.63	404500
4150	2017-12-14T00:00:00	75.52	75.8	74.05	74.34	346500
4151	2017-12-15T00:00:00	74.5	75.8	74.4	75.46	1071000
4152	2017-12-18T00:00:00	75.5	75.6	74.25	74.42	159500
4153	2017-12-19T00:00:00	75	75	73.51	73.87	522500
4154	2017-12-20T00:00:00	74.5	74.74	73.5	73.73	345000
4155	2017-12-21T00:00:00	73.73	74.7	73.25	74.24	498000
4156	2017-12-22T00:00:00	75	77.34	74.8	76.88	901500
4157	2017-12-26T00:00:00	76.76	77.14	76.25	76.54	2285500
4158	2017-12-27T00:00:00	76.9	78.1	76.6	78	3928500
4159	2017-12-28T00:00:00	77.76	78	77.05	77.32	3127500
4160	2017-12-29T00:00:00	77.35	80.1	77.28	79.11	4534000
4161	2018-01-01T00:00:00	79.2	79.4	78.4	79.05	476000
4162	2018-01-02T00:00:00	79.25	81.25	78.8	80.63	2578000
4163	2018-01-03T00:00:00	80.61	80.9	80	80.46	2501500
4164	2018-01-04T00:00:00	80.6	82.19	80.6	81.61	3450000
4165	2018-01-05T00:00:00	81.5	85.1	81.1	84.58	1815500
4166	2018-01-08T00:00:00	84.55	88.8	84.5	88.8	3963500
4167	2018-01-09T00:00:00	90.01	93.24	89	90.22	6602500
4168	2018-01-10T00:00:00	90.04	92.2	89.75	91.95	2537000
4169	2018-01-11T00:00:00	91.9	91.9	89.85	90.26	1145500
4170	2018-01-12T00:00:00	90	91	89	90.52	931500
4171	2018-01-15T00:00:00	90.25	90.25	87	87.51	1548000
4172	2018-01-16T00:00:00	87.55	90.4	87.5	89.06	967500
4173	2018-01-17T00:00:00	89	90	87.75	89.83	890000
4174	2018-01-18T00:00:00	90.2	91.2	89.36	90.3	1337000
4175	2018-01-19T00:00:00	90.5	91.5	89.75	90.71	1043000
4176	2018-01-22T00:00:00	90.95	92	89.8	91.88	1389000
4177	2018-01-23T00:00:00	92	92.2	90.6	91.25	1398500
4178	2018-01-24T00:00:00	91.25	91.75	88.8	89.07	1698000
4179	2018-01-25T00:00:00	89.25	89.48	87.6	87.96	523000
4180	2018-01-26T00:00:00	88.25	88.62	86.91	87.73	892500
4181	2018-01-29T00:00:00	87.97	87.97	85.5	85.66	981000
4182	2018-01-30T00:00:00	85.95	89.48	85.95	87.69	1820000
4183	2018-01-31T00:00:00	88.85	92.07	88.5	90.42	3003000
4184	2018-02-01T00:00:00	90.7	90.7	89.57	89.73	597500
4185	2018-02-02T00:00:00	89.9	90	89.01	89.12	1074500
4186	2018-02-06T00:00:00	89.12	89.35	87.7	89.12	423000
4187	2018-02-07T00:00:00	89.5	90.5	89.3	89.7	914000
4188	2018-02-08T00:00:00	89.53	90	88.35	88.72	374500
4189	2018-02-09T00:00:00	88.3	88.75	88	88.46	343000
4190	2018-02-12T00:00:00	88.74	88.85	87.5	87.74	428000
4191	2018-02-13T00:00:00	88.3	88.8	88	88.72	342000
4192	2018-02-14T00:00:00	88.31	88.7	87.5	87.79	543500
4193	2018-02-15T00:00:00	88	88	86.3	86.42	364000
4194	2018-02-16T00:00:00	86.3	87.25	86.15	86.77	316000
4195	2018-02-19T00:00:00	86.77	87	86.2	86.46	318500
4196	2018-02-20T00:00:00	86.5	86.96	85	85.78	908500
4197	2018-02-21T00:00:00	86.5	87.05	85.25	85.9	471000
4198	2018-02-22T00:00:00	86.01	87.25	85.01	87.05	335000
4199	2018-02-23T00:00:00	87	87.99	86.5	86.91	374000
4200	2018-02-26T00:00:00	86.66	87.15	86.1	86.87	243000
4201	2018-02-27T00:00:00	86.51	87.52	86.5	87.38	259000
4202	2018-02-28T00:00:00	87.49	89	87.35	88.67	475500
4203	2018-03-01T00:00:00	89	89.89	88.81	89.64	584500
4204	2018-03-02T00:00:00	89.89	91	89.4	90.54	2577500
4205	2018-03-05T00:00:00	88	88	87.06	87.11	516000
4206	2018-03-06T00:00:00	87.2	87.5	86.3	86.48	337500
4207	2018-03-07T00:00:00	86.3	86.74	86	86.05	416000
4208	2018-03-08T00:00:00	86.1	86.1	85	85.3	662000
4209	2018-03-09T00:00:00	85.25	86.49	85.11	86.02	175500
4210	2018-03-12T00:00:00	86.25	87	86	86.27	220000
4211	2018-03-13T00:00:00	86.25	86.9	86.12	86.51	445500
4212	2018-03-14T00:00:00	86.6	86.75	85.75	85.99	243000
4213	2018-03-15T00:00:00	86	86.33	85	85.59	482000
4214	2018-03-16T00:00:00	85.31	85.5	84	84.52	1139500
4215	2018-03-19T00:00:00	84.64	85	84.35	84.61	272000
4216	2018-03-20T00:00:00	84.75	86.4	84.75	85.84	415500
4217	2018-03-21T00:00:00	86.1	86.97	86.05	86.2	362500
4218	2018-03-22T00:00:00	86.49	88.6	86.45	88.26	1106500
4219	2018-03-26T00:00:00	88.2	89.7	88.01	89.21	2062500
4220	2018-03-27T00:00:00	89.12	89.9	88.98	89.4	5437000
4221	2018-03-28T00:00:00	89.41	92.7	89.41	92.06	6772500
4222	2018-03-29T00:00:00	92.5	95.45	92.5	93.56	3259000
4223	2018-03-30T00:00:00	93.75	94.5	93.25	94.05	617500
4224	2018-04-02T00:00:00	93.75	94.9	93.25	93.59	566500
4225	2018-04-03T00:00:00	93.75	97.7	93.1	96.94	3799000
4226	2018-04-04T00:00:00	98	99.49	96.75	98.24	3930000
4227	2018-04-05T00:00:00	98.5	99	97.05	97.37	1347500
4228	2018-04-06T00:00:00	97.6	99.74	95.75	96.55	1837000
4229	2018-04-09T00:00:00	96.3	101	96.3	100.25	3590500
4230	2018-04-10T00:00:00	101.99	102.5	100.61	100.76	1812500
4231	2018-04-11T00:00:00	101	102.85	100.5	102.02	4734500
4232	2018-04-12T00:00:00	102.24	102.24	99.35	100.11	3163000
4233	2018-04-13T00:00:00	100.25	101.36	99.6	99.9	2576000
4234	2018-04-16T00:00:00	99.1	99.5	95.9	96.26	1255000
4235	2018-04-17T00:00:00	95.6	96.49	95.24	96.18	799000
4236	2018-04-18T00:00:00	96.5	97.47	95.5	95.85	688000
4237	2018-04-19T00:00:00	96.2	96.25	94.5	95.42	765000
4238	2018-04-20T00:00:00	95.4	96	94.75	95.04	813000
4239	2018-04-23T00:00:00	95.25	95.25	94	94.53	350000
4240	2018-04-24T00:00:00	94.1	95.35	94.05	95.18	1034500
4241	2018-04-25T00:00:00	95.5	96.5	94.35	94.67	1363000
4242	2018-04-26T00:00:00	95	95.55	94.5	95.4	482000
4243	2018-04-27T00:00:00	95.59	100.17	95.25	99.47	3026000
4244	2018-04-30T00:00:00	100.47	101.5	99.25	99.76	3553500
4245	2018-05-02T00:00:00	99.61	100.24	99.4	99.58	760500
4246	2018-05-03T00:00:00	99.5	99.5	98.01	98.3	649500
4247	2018-05-04T00:00:00	98.3	98.75	98	98.05	349000
4248	2018-05-07T00:00:00	98.12	100	98.12	99.39	1520500
4249	2018-05-08T00:00:00	99.49	99.49	97	97.21	719500
4250	2018-05-09T00:00:00	97.8	97.8	95	97.44	1182500
4251	2018-05-10T00:00:00	97.02	99.25	97	98.05	991000
4252	2018-05-11T00:00:00	98.5	98.98	98	98.14	449500
4253	2018-05-14T00:00:00	97.65	98.24	96.05	96.49	1126000
4254	2018-05-15T00:00:00	96.52	96.99	95	96.61	481500
4255	2018-05-16T00:00:00	96.85	97.05	95.75	96.59	419000
4256	2018-05-17T00:00:00	96.1	96.65	96.1	96.51	273000
4257	2018-05-18T00:00:00	96.3	96.51	94.1	94.7	561500
4258	2018-05-21T00:00:00	94.61	95.3	94.15	94.22	2103000
4259	2018-05-22T00:00:00	93.9	98.93	93.9	98.42	2272000
4260	2018-05-23T00:00:00	99	100.55	98.5	98.75	1187500
4261	2018-05-24T00:00:00	98.6	98.6	97.75	98.33	502500
4262	2018-05-25T00:00:00	98.48	98.48	97.52	97.95	482500
4263	2018-05-28T00:00:00	97.99	99	97	98.56	842500
4264	2018-05-29T00:00:00	98.5	99	98.4	98.54	2918000
4265	2018-05-30T00:00:00	99	99	98.05	98.3	604000
4266	2018-05-31T00:00:00	98.05	98.75	97.75	98.31	597000
4267	2018-06-01T00:00:00	98.4	98.45	98	98.1	1011500
4268	2018-06-04T00:00:00	98	98.89	97.75	98.81	407000
4269	2018-06-05T00:00:00	98.99	98.99	98.2	98.38	325500
4270	2018-06-06T00:00:00	98.9	99	98.45	98.5	628500
4271	2018-06-07T00:00:00	98.5	98.5	97.75	97.82	395000
4272	2018-06-11T00:00:00	98.15	98.8	97.6	98.01	1240500
4273	2018-06-12T00:00:00	97.9	98.25	95.7	96.44	1925500
4274	2018-06-13T00:00:00	96.55	98.24	96.5	97.9	1578500
4275	2018-06-14T00:00:00	98.4	98.89	97.5	97.8	3610500
4276	2018-06-19T00:00:00	96.61	100.85	96.5	100.31	3367000
4277	2018-06-20T00:00:00	100.39	101.5	99.71	100.11	2651000
4278	2018-06-21T00:00:00	99.51	100.16	98.8	99.31	4839000
4279	2018-06-22T00:00:00	99.1	99.35	98.05	98.78	620500
4280	2018-06-25T00:00:00	98	98.6	95.01	95.61	1092500
4281	2018-06-26T00:00:00	95.05	97.75	95	95.39	2926500
4282	2018-06-27T00:00:00	95.57	98.9	95.57	98.29	2367000
4283	2018-06-28T00:00:00	98.5	99.25	98	98.57	810500
4284	2018-06-29T00:00:00	98.52	100	98.5	98.89	695500
4285	2018-07-02T00:00:00	99.5	99.5	98.7	98.82	387000
4286	2018-07-03T00:00:00	99	99	98.5	98.75	302500
4287	2018-07-04T00:00:00	98.4	98.42	95.9	96.04	349000
4288	2018-07-05T00:00:00	96	97.25	95.75	96.08	1619000
4289	2018-07-06T00:00:00	96	96.5	96	96.12	233500
4290	2018-07-09T00:00:00	96	96.5	93	94.44	1027000
4291	2018-07-10T00:00:00	94.5	94.78	92.95	93.64	804500
4292	2018-07-11T00:00:00	94.05	96.45	93.9	94.86	502000
4293	2018-07-12T00:00:00	95	98.05	95	97.75	1209000
4294	2018-07-13T00:00:00	98	98.05	96.3	96.6	376000
4295	2018-07-16T00:00:00	97.05	99	94	95.1	993500
4296	2018-07-17T00:00:00	95.49	97	93.25	96.7	702500
4297	2018-07-18T00:00:00	96.94	99.47	96.8	99.09	859000
4298	2018-07-19T00:00:00	100.25	102.75	99.5	100.05	3445000
4299	2018-07-20T00:00:00	100.1	100.1	99	99.22	298000
4300	2018-07-23T00:00:00	99.1	99.15	97.75	98.09	752500
4301	2018-07-24T00:00:00	98.55	100	98.55	99.62	822500
4302	2018-07-26T00:00:00	100.9	101.25	99.5	100.47	1877000
4303	2018-07-27T00:00:00	101.05	101.1	99.71	100.21	735500
4304	2018-07-30T00:00:00	100.06	102	100.06	101.16	1163000
4305	2018-07-31T00:00:00	101.9	102.6	99.5	99.57	1342500
4306	2018-08-01T00:00:00	99.25	99.7	97.75	98.35	834500
4307	2018-08-02T00:00:00	98.4	98.99	98	98.45	908500
4308	2018-08-03T00:00:00	98.5	101.9	98.5	101.33	1647000
4309	2018-08-06T00:00:00	101.11	101.25	100.45	100.95	370000
4310	2018-08-07T00:00:00	101.1	101.1	100.05	100.15	207000
4311	2018-08-08T00:00:00	100.05	100.75	99.8	100.21	159000
4312	2018-08-09T00:00:00	100.31	100.5	100	100.21	617000
4313	2018-08-10T00:00:00	100.3	101	100.22	100.52	599000
4314	2018-08-13T00:00:00	100.7	101.7	100.7	101	1675500
4315	2018-08-15T00:00:00	101.3	102.25	101.1	101.71	2249000
4316	2018-08-16T00:00:00	101.59	102.05	100.91	101.51	2513000
4317	2018-08-17T00:00:00	101.5	102.2	101.5	101.75	1115500
4318	2018-08-20T00:00:00	102	102.6	101.85	102.37	599500
4319	2018-08-24T00:00:00	101.5	103.8	101.5	103.68	921000
4320	2018-08-27T00:00:00	103	103.5	102.4	102.86	1338000
4321	2018-08-28T00:00:00	103	103.25	102.6	102.81	388000
4322	2018-08-29T00:00:00	102.6	102.6	100.5	100.73	716500
4323	2018-08-30T00:00:00	100.02	100.35	95.7	96.97	5221500
4324	2018-08-31T00:00:00	97	97.86	95.75	97.49	840500
4325	2018-09-03T00:00:00	97.25	97.44	96.2	97.29	272000
4326	2018-09-04T00:00:00	97.39	97.39	96.4	96.87	314500
4327	2018-09-05T00:00:00	96.55	96.55	95.51	96.25	615000
4328	2018-09-06T00:00:00	96.25	96.9	96.25	96.34	408000
4329	2018-09-07T00:00:00	95.72	97.1	95.7	96.74	337500
4330	2018-09-10T00:00:00	96.01	97.9	95.7	97.65	519500
4331	2018-09-11T00:00:00	97.9	98	95.8	97.33	533000
4332	2018-09-12T00:00:00	96.61	96.99	95.33	95.51	374500
4333	2018-09-13T00:00:00	95.95	97	95.6	96.72	1149500
4334	2018-09-14T00:00:00	96.5	97.5	96.5	96.96	326500
4335	2018-09-17T00:00:00	96.99	97	95.7	95.89	505000
4336	2018-09-18T00:00:00	94.5	96.05	92.5	95.53	784500
4337	2018-09-19T00:00:00	96.35	97.5	95.98	97.17	820000
4338	2018-09-24T00:00:00	97.01	98.4	96.6	98.28	808500
4339	2018-09-25T00:00:00	97.75	99.2	97.5	97.99	782000
4340	2018-09-26T00:00:00	97.52	97.95	97.01	97.49	961500
4341	2018-09-27T00:00:00	97	98.5	96.75	98.34	774500
4342	2018-09-28T00:00:00	98	98.4	97	97.64	745500
4343	2018-10-01T00:00:00	97.5	97.5	96.7	97.01	261000
4344	2018-10-02T00:00:00	97.06	97.06	95.81	95.99	286000
4345	2018-10-03T00:00:00	95.61	96.3	95.5	96.04	337500
4346	2018-10-04T00:00:00	96	96	95	95.76	186000
4347	2018-10-05T00:00:00	95.5	96.09	94.25	95.94	470000
4348	2018-10-08T00:00:00	95.5	96.12	91.15	91.36	1075000
4349	2018-10-09T00:00:00	93	95	92.26	94.24	917500
4350	2018-10-10T00:00:00	94.25	96.94	93.5	95.16	686000
4351	2018-10-11T00:00:00	95	95	93.5	93.97	118000
4352	2018-10-12T00:00:00	93	93	91.01	91.23	347000
4353	2018-10-15T00:00:00	92	92	88.55	89.7	491000
4354	2018-10-16T00:00:00	89.7	91.2	87	87.04	484500
4355	2018-10-17T00:00:00	88.45	89.5	88.15	89.09	280500
4356	2018-10-18T00:00:00	91	91	89.35	90.13	934500
4357	2018-10-19T00:00:00	90	90.4	89.12	90.1	534500
4358	2018-10-22T00:00:00	90	90.3	88.75	88.98	551500
4359	2018-10-23T00:00:00	89	89	87.98	88.38	252500
4360	2018-10-24T00:00:00	89.99	92.79	89.99	92.67	1117000
4361	2018-10-25T00:00:00	93	97.3	92.3	97.19	1711500
4362	2018-10-26T00:00:00	97	100	95.26	99.52	1529000
4363	2018-10-29T00:00:00	99.9	100.5	98.35	98.82	1157500
4364	2018-10-30T00:00:00	98.8	98.8	98	98.33	315000
4365	2018-10-31T00:00:00	97.05	99	96.51	98.21	411000
4366	2018-11-01T00:00:00	98	98.7	97.7	97.85	219500
4367	2018-11-02T00:00:00	97.05	98.75	96.31	98.09	256500
4368	2018-11-05T00:00:00	98.1	98.4	96.5	97.94	350000
4369	2018-11-06T00:00:00	97.25	98	97	97.43	428000
4370	2018-11-07T00:00:00	97.95	98.75	97.53	98.32	499000
4371	2018-11-08T00:00:00	98	99.5	98	98.99	722000
4372	2018-11-09T00:00:00	98.06	99.09	98.06	98.8	440000
4373	2018-11-12T00:00:00	98.5	99	98.3	98.64	173500
4374	2018-11-13T00:00:00	98.1	98.99	98	98.74	176000
4375	2018-11-14T00:00:00	98.5	99	98	98.74	236000
4376	2018-11-15T00:00:00	98.9	99.88	98.3	99.73	306500
4377	2018-11-16T00:00:00	99.5	100.74	99.5	100.06	660500
4378	2018-11-19T00:00:00	99.08	99.08	98	98.24	586000
4379	2018-11-20T00:00:00	98	99	97.02	98.8	253000
4380	2018-11-22T00:00:00	98.2	99.5	98.2	99.05	243000
4381	2018-11-23T00:00:00	98.55	99.75	98.25	99.55	175000
4382	2018-11-26T00:00:00	99.2	99.7	98.75	99.45	315500
4383	2018-11-27T00:00:00	99.1	99.7	98.81	99.43	175500
4384	2018-11-28T00:00:00	99.4	99.5	98	98.89	529500
4385	2018-11-29T00:00:00	98.75	98.95	97.75	98.24	762000
4386	2018-11-30T00:00:00	98	99.25	97.5	98.56	918500
4387	2018-12-03T00:00:00	97.75	97.75	93.64	93.64	1662000
4388	2018-12-04T00:00:00	93.5	96.8	93.5	93.98	780500
4389	2018-12-05T00:00:00	94.2	94.5	92.86	92.99	392000
4390	2018-12-06T00:00:00	93.3	93.3	90.08	91.59	552500
4391	2018-12-07T00:00:00	91.5	94.85	91.5	94.25	565000
4392	2018-12-10T00:00:00	94.2	96.3	94.2	96.04	363000
4393	2018-12-11T00:00:00	94.3	94.5	93	93.06	532000
4394	2018-12-12T00:00:00	93.5	93.6	92.3	93.13	1328000
4395	2018-12-13T00:00:00	93.01	93.89	93	93.28	273000
4396	2018-12-14T00:00:00	94	94.5	93	94.31	279000
4397	2018-12-17T00:00:00	94	94	92.01	92.4	1000000
4398	2018-12-18T00:00:00	92	92.05	90.99	91.84	928000
4399	2018-12-19T00:00:00	91.95	92.25	91.5	92	459000
4400	2018-12-20T00:00:00	92.2	92.2	91.5	91.74	119000
4401	2018-12-21T00:00:00	91.93	92.5	91.03	91.51	704000
4402	2018-12-24T00:00:00	91.51	91.51	90.06	91.06	83500
4403	2018-12-26T00:00:00	90.6	92.15	90.6	91.53	259500
4404	2018-12-27T00:00:00	91.99	92.2	91.8	92.01	954500
4405	2018-12-28T00:00:00	92	92.38	91.65	91.97	446500
4406	2018-12-31T00:00:00	91.95	93.2	91.1	92.85	788000
4407	2019-01-01T00:00:00	93.25	94.1	92.6	94.04	310000
4408	2019-01-02T00:00:00	94.25	94.5	93	93.75	1021500
4409	2019-01-03T00:00:00	93.5	94	92.6	93.31	209000
4410	2019-01-04T00:00:00	93.3	93.5	92.6	93.01	113000
4411	2019-01-07T00:00:00	93.1	94.95	93.1	94.35	555000
4412	2019-01-08T00:00:00	94.6	96.99	94.11	96.29	821500
4413	2019-01-09T00:00:00	95.1	96.8	95.1	96.42	273500
4414	2019-01-10T00:00:00	96.3	96.7	96	96.24	159500
4415	2019-01-11T00:00:00	96.6	101.05	96.6	101.05	3102000
4416	2019-01-14T00:00:00	105.1	105.25	103	103.91	3388500
4417	2019-01-15T00:00:00	103	105.75	101.55	105.48	2074500
4418	2019-01-16T00:00:00	105.25	106.5	103.8	104.25	2494500
4419	2019-01-17T00:00:00	103.5	104.2	102.1	103.75	756000
4420	2019-01-18T00:00:00	103.5	105.65	103	104.99	1177500
4421	2019-01-21T00:00:00	104.6	108	104.6	106.81	1153500
4422	2019-01-22T00:00:00	106.8	108.25	106.1	107.23	1253500
4423	2019-01-23T00:00:00	107.23	108.1	104.6	105.54	1653000
4424	2019-01-24T00:00:00	106.15	106.89	103.6	106.08	1780500
4425	2019-01-25T00:00:00	105.89	107.7	105.89	106.58	655500
4426	2019-01-28T00:00:00	106.5	106.8	105.2	106.11	210000
4427	2019-01-29T00:00:00	105.65	107	105.05	106.79	519000
4428	2019-01-30T00:00:00	107	107	105.1	105.53	651500
4429	2019-01-31T00:00:00	105.98	107.5	104.72	106.78	1527000
4430	2019-02-01T00:00:00	106.52	106.98	105.86	106.17	256000
4431	2019-02-04T00:00:00	106	107	105.5	106.11	430500
4432	2019-02-06T00:00:00	107	109.5	106.7	107.94	1958500
4433	2019-02-07T00:00:00	107.99	108.59	107	107.52	423000
4434	2019-02-08T00:00:00	108.5	109.75	108.11	108.86	1551500
4435	2019-02-11T00:00:00	109	109.4	107.15	107.55	576000
4436	2019-02-12T00:00:00	107.2	109.4	107.2	109.12	1397000
4437	2019-02-13T00:00:00	109	109	108.21	108.94	299500
4438	2019-02-14T00:00:00	108.55	109.2	108.05	108.49	316500
4439	2019-02-15T00:00:00	108.2	109	106.95	107.4	725500
4440	2019-02-18T00:00:00	107.98	108.15	106.3	106.94	762500
4441	2019-02-19T00:00:00	107	107.88	106.61	106.8	280000
4442	2019-02-20T00:00:00	106.8	107.97	106.02	107.7	351000
4443	2019-02-21T00:00:00	108	108	106.41	107.52	1047500
4444	2019-02-22T00:00:00	107.4	108.1	107	107.99	883500
4445	2019-02-25T00:00:00	108	109	107.51	108.02	538500
4446	2019-02-26T00:00:00	107.9	108.48	106.05	106.51	348000
4447	2019-02-27T00:00:00	106.5	107.8	103.02	106.62	785000
4448	2019-02-28T00:00:00	107.8	108.1	106.05	107.14	483000
4449	2019-03-01T00:00:00	107.5	108.5	107.3	107.51	345500
4450	2019-03-04T00:00:00	107.9	108.5	107	108.36	266500
4451	2019-03-05T00:00:00	108.36	108.4	107.95	108	126500
4452	2019-03-06T00:00:00	108.05	108.05	107	107.57	183500
4453	2019-03-07T00:00:00	107.6	107.6	106.75	107.07	255500
4454	2019-03-08T00:00:00	107	107	105.16	106.02	166000
4455	2019-03-11T00:00:00	106.1	106.35	105.2	105.84	187500
4456	2019-03-12T00:00:00	105.9	106.15	105.6	106	142500
4457	2019-03-13T00:00:00	106.8	106.8	105.05	105.82	283000
4458	2019-03-14T00:00:00	106.49	107	105.9	106.35	152000
4459	2019-03-15T00:00:00	106.3	107.8	106	106.89	978500
4460	2019-03-18T00:00:00	105	108.12	105	105.74	1336000
4461	2019-03-19T00:00:00	105.56	106	104.05	105.05	588000
4462	2019-03-20T00:00:00	105.3	105.8	104.9	105.33	452000
4463	2019-03-21T00:00:00	105.5	105.5	104.11	104.58	234000
4464	2019-03-22T00:00:00	104.5	105	104.5	104.74	221000
4465	2019-03-25T00:00:00	104.3	104.99	103.75	104.03	265500
4466	2019-03-26T00:00:00	103.8	104.1	103	104.03	220000
4467	2019-03-27T00:00:00	104.49	105.5	104.25	105.21	447500
4468	2019-03-28T00:00:00	105.5	105.5	104	104.3	925500
4469	2019-03-29T00:00:00	104	104.85	103.98	104.46	253500
4470	2019-04-01T00:00:00	104.1	104.1	103.26	103.41	102500
4471	2019-04-02T00:00:00	104	104.45	103.51	103.93	191000
4472	2019-04-03T00:00:00	103.25	103.5	103	103.1	227500
4473	2019-04-04T00:00:00	103	103.6	102.9	103.18	331000
4474	2019-04-05T00:00:00	103	103.01	102.13	102.79	196500
4475	2019-04-08T00:00:00	102.12	103.25	102.05	102.4	723000
4476	2019-04-09T00:00:00	102.05	103	101	101.52	1450500
4477	2019-04-10T00:00:00	101.5	101.8	99.3	99.99	719000
4478	2019-04-11T00:00:00	99.75	100.7	99.75	100.3	594000
4479	2019-04-12T00:00:00	100.15	101.9	100.15	101.35	235000
4480	2019-04-15T00:00:00	101	101.8	101	101.26	70000
4481	2019-04-16T00:00:00	101.26	102.7	101.26	102.31	320000
4482	2019-04-17T00:00:00	102.88	102.88	101.5	101.56	142000
4483	2019-04-18T00:00:00	101.49	105	101.49	104.07	1100500
4484	2019-04-19T00:00:00	104.4	107.25	104.4	106.64	620500
4485	2019-04-22T00:00:00	106.02	106.6	104.55	105.5	128000
4486	2019-04-23T00:00:00	105.05	105.1	104	104.97	354500
4487	2019-04-24T00:00:00	104.52	105.1	104.25	104.64	452000
4488	2019-04-25T00:00:00	104.98	105	104.6	104.95	389000
4489	2019-04-26T00:00:00	105.25	106	104.5	104.62	316000
4490	2019-04-29T00:00:00	106.4	106.4	104	104.19	174500
4491	2019-04-30T00:00:00	103.99	104.4	103	103.91	483500
4492	2019-05-02T00:00:00	104.15	104.15	103.45	103.5	34500
4493	2019-05-03T00:00:00	102.05	102.75	101.8	102.04	313000
4494	2019-05-06T00:00:00	101.3	101.95	101	101.11	230500
4495	2019-05-07T00:00:00	102.4	102.4	101	101.35	166000
4496	2019-05-08T00:00:00	101	101	98.8	99.03	491500
4497	2019-05-09T00:00:00	97.7	101	97.5	98.43	296000
4498	2019-05-10T00:00:00	97.5	98.5	97.2	98	210000
4499	2019-05-13T00:00:00	98.98	99.5	93.1	93.11	472000
4500	2019-05-14T00:00:00	93.49	93.5	92.01	92.42	408000
4501	2019-05-15T00:00:00	92.5	93	88.4	92.19	376000
4502	2019-05-16T00:00:00	92	93.25	91.25	91.48	117500
4503	2019-05-17T00:00:00	90.06	90.06	86.91	87.15	470500
4504	2019-05-20T00:00:00	88	88	85	86.48	531500
4505	2019-05-21T00:00:00	86.5	88.25	84.7	84.88	628000
4506	2019-05-22T00:00:00	86.5	89.12	85.3	89.12	634000
4507	2019-05-23T00:00:00	91.7	93.57	91	93.55	530500
4508	2019-05-24T00:00:00	95.51	98.22	94.5	97.68	884500
4509	2019-05-27T00:00:00	98.05	98.05	94	94.26	342500
4510	2019-05-28T00:00:00	93.5	93.5	89.55	90.07	340000
4511	2019-05-29T00:00:00	90	94.57	90	94.57	1521500
4512	2019-05-30T00:00:00	96.9	98.5	91.01	92.2	940000
4513	2019-06-03T00:00:00	91.5	92	91	91.06	649500
4514	2019-06-10T00:00:00	89	94	88.85	91.06	949500
4515	2019-06-11T00:00:00	90	95.61	90	95.6	2083000
4516	2019-06-12T00:00:00	95.99	98	95.02	97.83	1302500
4517	2019-06-13T00:00:00	96.05	98.5	95.5	96.62	725000
4518	2019-06-14T00:00:00	96.7	97.75	96.5	96.7	302500
4519	2019-06-17T00:00:00	96.5	96.5	93.99	94.67	869500
4520	2019-06-18T00:00:00	94.97	95	92.7	93.13	258000
4521	2019-06-19T00:00:00	93	93	91.31	91.8	358000
4522	2019-06-20T00:00:00	90.5	93.75	90.3	93.22	210500
4523	2019-06-21T00:00:00	93.98	93.98	92.3	92.55	386000
4524	2019-06-24T00:00:00	92.6	92.6	90.5	90.94	342500
4525	2019-06-25T00:00:00	90.5	90.5	89	89.54	408500
4526	2019-06-26T00:00:00	90	90.74	89.5	90.02	197500
4527	2019-06-27T00:00:00	90.51	90.8	86.5	87.35	331000
4528	2019-06-28T00:00:00	87.4	87.8	86.01	87.2	728500
4529	2019-07-01T00:00:00	87.75	90	87.75	89.94	188000
4530	2019-07-02T00:00:00	89.15	92.99	89.15	92.63	126000
4531	2019-07-03T00:00:00	93	97.26	93	97.26	485000
4532	2019-07-04T00:00:00	98.75	99.5	95.5	96.06	746500
4533	2019-07-05T00:00:00	96	96	94.5	94.74	139500
4534	2019-07-08T00:00:00	94.5	95	93.01	94.89	125000
4535	2019-07-09T00:00:00	95	96.5	94.5	94.98	303000
4536	2019-07-10T00:00:00	94.3	95.5	94	94.97	128000
4537	2019-07-11T00:00:00	94.5	96	93.1	95.04	366500
4538	2019-07-12T00:00:00	95	99.79	95	97.02	1519000
4539	2019-07-15T00:00:00	96.12	97.5	93.7	93.98	273000
4540	2019-07-16T00:00:00	94	94.25	91.99	93.93	716000
4541	2019-07-17T00:00:00	93.9	95.4	92.7	93.02	389000
4542	2019-07-18T00:00:00	93.15	93.5	92	92.54	346500
4543	2019-07-19T00:00:00	92	97.14	91.4	94.09	501000
4544	2019-07-22T00:00:00	95.59	95.59	93.3	94.99	532000
4545	2019-07-23T00:00:00	94.6	97	93.8	96.72	1939000
4546	2019-07-24T00:00:00	96	96.75	95	95.55	472000
4547	2019-07-25T00:00:00	95.01	96.85	94.6	96.39	657500
4548	2019-07-26T00:00:00	96.3	96.5	94.8	95.05	315000
4549	2019-07-29T00:00:00	95.7	95.94	94.2	94.59	404000
4550	2019-07-30T00:00:00	94.35	94.5	93.7	93.97	167000
4551	2019-07-31T00:00:00	94	95.5	93.53	95.26	262500
4552	2019-08-01T00:00:00	95.79	95.79	94.15	94.56	170000
4553	2019-08-02T00:00:00	94.95	95.5	94	94.39	251500
4554	2019-08-05T00:00:00	93.5	94.99	92.8	94.19	578500
4555	2019-08-06T00:00:00	94.25	97.02	94.2	95.43	2169500
4556	2019-08-07T00:00:00	95	95	93	93.44	414500
4557	2019-08-08T00:00:00	93.49	94.5	90.01	93.67	1748500
4558	2019-08-09T00:00:00	94.49	95.01	93.26	93.47	861000
4559	2019-08-16T00:00:00	91.72	92.2	89.32	90	1030000
4560	2019-08-19T00:00:00	90.2	90.9	88.75	90.54	966500
4561	2019-08-20T00:00:00	91	91.95	90.05	91.15	1377000
4562	2019-08-21T00:00:00	91.2	92.44	90.8	91.41	617500
4563	2019-08-22T00:00:00	91.43	93.3	91.43	92.94	3261500
4564	2019-08-23T00:00:00	92.9	95.02	89.5	90.13	3058000
4565	2019-08-26T00:00:00	90	91.79	87.6	88.42	890000
4566	2019-08-27T00:00:00	88.39	89.89	87.01	89.56	1104500
4567	2019-08-28T00:00:00	90	90.75	89	89.48	1742500
4568	2019-08-29T00:00:00	89.1	93.95	88.65	93.91	4096500
4569	2019-08-30T00:00:00	93.3	96.73	90.57	91.31	2872500
4570	2019-09-02T00:00:00	91.95	93.5	91.7	93.07	493500
4571	2019-09-03T00:00:00	94	94.25	92.01	92.55	336500
4572	2019-09-04T00:00:00	92	92.4	89	91.4	1737500
4573	2019-09-05T00:00:00	90.9	92.25	89.3	91.17	1769500
4574	2019-09-06T00:00:00	91.15	91.15	90.11	90.94	367000
4575	2019-09-11T00:00:00	91.25	93.44	91.25	92.99	1282500
4576	2019-09-12T00:00:00	91	93.25	91	92.88	1324000
4577	2019-09-13T00:00:00	93	93.45	92	92.83	349000
4578	2019-09-16T00:00:00	93.75	93.75	92	92.83	384500
4579	2019-09-17T00:00:00	92.52	93.24	91.25	91.5	632000
4580	2019-09-18T00:00:00	91.2	91.85	90.1	90.29	161500
4581	2019-09-19T00:00:00	90.29	92.25	90.25	91.86	674500
4582	2019-09-20T00:00:00	91.6	92.25	91.5	91.79	698000
4583	2019-09-23T00:00:00	91.4	92.25	91.35	91.94	423000
4584	2019-09-24T00:00:00	92.05	92.75	91.8	92.16	317500
4585	2019-09-25T00:00:00	92.1	92.39	92	92.07	127500
4586	2019-09-26T00:00:00	92.1	92.45	91.7	92.01	208500
4587	2019-09-27T00:00:00	92.25	93	92	92.94	304000
4588	2019-09-30T00:00:00	92.95	94.47	92.4	93.03	1182000
4589	2019-10-01T00:00:00	93.03	93.35	92	92.44	722000
4590	2019-10-02T00:00:00	92.5	92.6	91.9	92.1	336000
4591	2019-10-03T00:00:00	92.06	93.75	92	93.4	520000
4592	2019-10-04T00:00:00	93.94	94.5	93.4	93.53	398000
4593	2019-10-07T00:00:00	93.84	96	93.6	95.68	726000
4594	2019-10-08T00:00:00	96	97	95.7	96.59	644500
4595	2019-10-09T00:00:00	96.4	96.5	96	96.3	311500
4596	2019-10-10T00:00:00	96.3	97.2	96.25	96.48	874500
4597	2019-10-11T00:00:00	96.51	96.8	95.5	95.95	1334000
4598	2019-10-14T00:00:00	96.2	96.2	95.01	95.24	444500
4599	2019-10-15T00:00:00	95.18	95.35	94.75	95.25	472000
4600	2019-10-16T00:00:00	95.25	96.5	95.25	96.2	878500
4601	2019-10-17T00:00:00	96.03	96.3	95.75	95.85	289500
4602	2019-10-18T00:00:00	95.5	96.75	93.55	96.54	699500
4603	2019-10-21T00:00:00	96.1	96.7	95.53	96.01	1279500
4604	2019-10-22T00:00:00	95.35	96.5	95.35	96.28	548500
4605	2019-10-23T00:00:00	96	97.9	96	97.02	557000
4606	2019-10-24T00:00:00	97	98.5	97	97.71	904500
4607	2019-10-25T00:00:00	98	98	97	97.33	458000
4608	2019-10-28T00:00:00	97.5	97.75	95.5	96.2	805500
4609	2019-10-29T00:00:00	96.5	96.5	95.25	95.67	434500
4610	2019-10-30T00:00:00	95.01	95.35	93.9	94.9	402000
4611	2019-10-31T00:00:00	94.91	95.25	93.5	94.16	598000
4612	2019-11-01T00:00:00	94.24	95	94	94.61	261500
4613	2019-11-04T00:00:00	94.85	97.89	94.4	97.49	1713000
4614	2019-11-05T00:00:00	97.75	98.01	96.5	96.66	264000
4615	2019-11-06T00:00:00	97.25	98.8	95.9	96.22	1584500
4616	2019-11-07T00:00:00	96.1	97.5	95.5	97.06	306000
4617	2019-11-08T00:00:00	96.8	98.68	96.8	97.81	818500
4618	2019-11-11T00:00:00	98.25	98.75	97.8	98	401000
4619	2019-11-12T00:00:00	98.44	98.49	95.51	95.75	1122500
4620	2019-11-13T00:00:00	95.99	96.4	94.1	95.78	1178500
4621	2019-11-14T00:00:00	95.99	96.99	95.25	96.07	705000
4622	2019-11-15T00:00:00	96.2	96.25	95	95.76	677500
4623	2019-11-18T00:00:00	96	98.25	96	97.98	1412000
4624	2019-11-19T00:00:00	98.25	99.5	97.6	98.88	2654500
4625	2019-11-20T00:00:00	99	102.5	97.25	100.41	7010500
4626	2019-11-21T00:00:00	100.41	100.41	98.01	98.3	1133500
4627	2019-11-22T00:00:00	98.7	102.06	98.25	101.8	2411000
4628	2019-11-25T00:00:00	101.99	103.25	101.05	102.95	1581500
4629	2019-11-26T00:00:00	103.01	103.48	100	102.07	1634000
4630	2019-11-27T00:00:00	102	105.01	101.02	104.59	2614500
4631	2019-11-28T00:00:00	104.65	106.89	104	105.79	6231500
4632	2019-11-29T00:00:00	106.4	107.5	105.86	106.37	5764000
4633	2019-12-02T00:00:00	106.7	107.85	105.3	106.51	2085000
4634	2019-12-03T00:00:00	106.9	107.25	105.1	105.93	1260000
4635	2019-12-04T00:00:00	104.73	105	103.56	104.64	749000
4636	2019-12-05T00:00:00	105	106.25	104.61	105.18	2820000
4637	2019-12-06T00:00:00	105.5	106	104.25	104.71	1278000
4638	2019-12-09T00:00:00	105	106.4	104.75	104.94	1103500
4639	2019-12-10T00:00:00	104.8	105.49	104.39	104.84	498500
4640	2019-12-11T00:00:00	105	106	104.61	105.71	939000
4641	2019-12-12T00:00:00	105.75	105.98	105	105.87	504500
4642	2019-12-13T00:00:00	106.5	106.5	104.5	105.29	624000
4643	2019-12-16T00:00:00	105.48	106.5	105	106.32	525000
4644	2019-12-17T00:00:00	106	106.5	101.01	103.24	3153500
4645	2019-12-18T00:00:00	102.04	104	101.5	103.55	1231000
4646	2019-12-19T00:00:00	103.85	104.32	101.01	101.93	936500
4647	2019-12-20T00:00:00	102.25	104	102.2	103.09	1030000
4648	2019-12-23T00:00:00	103.1	103.1	101.5	101.85	745500
4649	2019-12-24T00:00:00	102	102.5	100.51	101.93	449500
4650	2019-12-26T00:00:00	102.5	103	102	102.65	426000
4651	2019-12-27T00:00:00	102.97	103	100.55	101.04	489500
4652	2019-12-30T00:00:00	101.75	101.98	99	99.28	937500
4653	2019-12-31T00:00:00	99.25	101.75	99	101.47	801500
4654	2020-01-01T00:00:00	101.75	102.89	101.6	102.35	877600
4655	2020-01-02T00:00:00	103	103.7	101.65	102.46	654300
4656	2020-01-03T00:00:00	102.75	103	101.9	102.12	1294400
4657	2020-01-06T00:00:00	101.03	101.75	99.5	99.84	606800
4658	2020-01-07T00:00:00	100	101.75	99.75	101.23	967800
4659	2020-01-08T00:00:00	100	101	98.5	98.88	628800
4660	2020-01-09T00:00:00	100.9	102	99.8	101.71	1521300
4661	2020-01-10T00:00:00	102	103.25	101.5	103.05	1071700
4662	2020-01-13T00:00:00	103.3	103.5	102	102.48	415500
4663	2020-01-14T00:00:00	102.4	102.99	102.1	102.57	458400
4664	2020-01-15T00:00:00	102.49	102.6	101.51	101.94	300600
4665	2020-01-16T00:00:00	102	103.44	102	103.06	657000
4666	2020-01-17T00:00:00	103.1	103.6	102.75	103	778600
4667	2020-01-20T00:00:00	103.49	107.73	102.65	106.64	4418500
4668	2020-01-21T00:00:00	106.4	106.4	105	105.46	592400
4669	2020-01-22T00:00:00	105.5	107.6	105	106.78	1208200
4670	2020-01-23T00:00:00	106.78	107.35	105.85	106.16	658300
4671	2020-01-24T00:00:00	105.1	107.35	105.1	106.63	295800
4672	2020-01-27T00:00:00	106.5	108	105.55	107.58	446300
4673	2020-01-28T00:00:00	107	107.16	106.25	106.48	236900
4674	2020-01-29T00:00:00	106.25	106.75	105.35	105.55	354000
4675	2020-01-30T00:00:00	105.99	107.75	104.81	105.51	1511700
4676	2020-01-31T00:00:00	105.89	106.3	104.69	105.14	2159600
4677	2020-02-03T00:00:00	104.7	105.5	103.75	104.43	3496900
4678	2020-02-04T00:00:00	104.43	104.99	103.5	104.55	1223800
4679	2020-02-06T00:00:00	105	106	104.8	105.21	1108300
4680	2020-02-07T00:00:00	105.59	106	104.74	105.71	2114700
4681	2020-02-10T00:00:00	105.92	106.5	104.5	105.04	3099500
4682	2020-02-11T00:00:00	104.8	105.8	104.8	105.53	1239900
4683	2020-02-12T00:00:00	105.9	106.24	104.98	105.51	920700
4684	2020-02-13T00:00:00	105.5	105.74	105	105.34	1357500
4685	2020-02-14T00:00:00	105.49	105.75	105.1	105.45	149800
4686	2020-02-17T00:00:00	105.25	105.87	105.25	105.5	1666600
4687	2020-02-18T00:00:00	106.01	109.99	106.01	106.64	872200
4688	2020-02-19T00:00:00	106.6	108.25	106.6	107.98	1229300
4689	2020-02-20T00:00:00	108	111.35	107.75	108.03	1874100
4690	2020-02-21T00:00:00	108	108.1	106.7	107.01	603000
4691	2020-02-24T00:00:00	106.99	106.99	104.25	105.03	1215900
4692	2020-02-25T00:00:00	104.99	105.85	104	104.21	819200
4693	2020-02-26T00:00:00	104.5	104.5	103.01	103.47	900200
4694	2020-02-27T00:00:00	102.01	103.7	100.5	102.39	1358000
4695	2020-02-28T00:00:00	102.75	104	102.75	103.56	441800
4696	2020-03-02T00:00:00	103.95	106	103.95	105.79	490700
4697	2020-03-03T00:00:00	105.9	106	102.5	102.92	666900
4698	2020-03-04T00:00:00	103	104.5	102	104.21	918300
4699	2020-03-05T00:00:00	104.75	107	104.75	106.68	1134500
4700	2020-03-06T00:00:00	103.89	103.89	99.86	100.94	2608900
4701	2020-03-09T00:00:00	98	100	93.88	98.74	4829600
4702	2020-03-10T00:00:00	99	101.7	98.77	101.4	875100
4703	2020-03-11T00:00:00	101.02	102.5	100.25	100.27	510400
4704	2020-03-12T00:00:00	99.98	100.25	95	96.36	1880900
4705	2020-03-13T00:00:00	95.25	97.5	92.99	95.31	1775600
4706	2020-03-16T00:00:00	95.25	95.6	88.39	88.79	3148200
4707	2020-03-17T00:00:00	88	93	88	89.61	1834300
4708	2020-03-18T00:00:00	88.5	89	82.89	83.1	2325800
4709	2020-03-19T00:00:00	77.5	89.33	77.11	89	2304100
4710	2020-03-20T00:00:00	90	92	86.15	89.41	1211600
4711	2020-03-24T00:00:00	82.71	83.76	82.71	82.71	1342228
4712	2020-03-25T00:00:00	85	87.4	79.55	85.29	1136916
4713	2020-03-26T00:00:00	87.5	89	85	85.75	634023
4714	2020-03-27T00:00:00	85.76	89.48	84.75	88.58	1166111
4715	2020-03-30T00:00:00	86.58	91.75	86	91	840545
4716	2020-03-31T00:00:00	91.95	93.48	90	93.01	785549
4717	2020-04-01T00:00:00	92.75	95.5	91.05	94.06	2011117
4718	2020-04-02T00:00:00	93.5	94	91.91	93.5	1042124
4719	2020-04-03T00:00:00	93.77	94.52	92.5	92.96	1731808
4720	2020-04-06T00:00:00	93.21	93.21	89.99	90.11	458744
4721	2020-04-07T00:00:00	90.98	91.35	90.25	91	253887
4722	2020-04-08T00:00:00	91.1	92	90.6	91.36	189332
4723	2020-04-09T00:00:00	92.39	94.8	92.02	94.56	2753281
4724	2020-04-10T00:00:00	95.47	95.99	93.03	95.71	178310
4725	2020-04-13T00:00:00	94.51	95.26	94	94.15	818342
4726	2020-04-14T00:00:00	94.2	94.9	93.91	94.53	239072
4727	2020-04-15T00:00:00	95.25	97	95.25	95.44	684720
4728	2020-04-16T00:00:00	95.4	97.5	95.4	96.68	544604
4729	2020-04-17T00:00:00	102	103.93	102	103.93	835256
4730	2020-04-20T00:00:00	107.99	109.25	105.15	108.44	3799221
4731	2020-04-21T00:00:00	107.5	107.5	103.86	104.43	597579
4732	2020-04-22T00:00:00	104.25	106	102.9	105.31	522555
4733	2020-04-23T00:00:00	105.31	105.5	104.5	104.99	1610004
4734	2020-04-24T00:00:00	105	107.25	104.9	106.66	630194
4735	2020-04-27T00:00:00	106.98	109	105	107.08	1188309
4736	2020-04-28T00:00:00	107.49	107.8	106.95	107.07	319604
4737	2020-04-29T00:00:00	107.8	111	107.05	110.01	3115669
4738	2020-04-30T00:00:00	110.5	113	110.1	111.79	2317676
4739	2020-05-04T00:00:00	112.4	112.4	109.33	110.95	2022054
4740	2020-05-05T00:00:00	110	110.18	108.5	109.05	892308
4741	2020-05-06T00:00:00	109	109.25	107.7	107.92	759576
4742	2020-05-07T00:00:00	107.92	107.92	107	107.42	353538
4743	2020-05-08T00:00:00	107.6	107.6	106.36	106.94	248172
4744	2020-05-11T00:00:00	106.94	107.98	106.3	107.2	176232
4745	2020-05-12T00:00:00	107.92	108	107	107.69	113836
4746	2020-05-13T00:00:00	107.95	108.48	107.6	108.03	74763
4747	2020-05-14T00:00:00	111.1	113	109.8	111.13	1267024
4748	2020-05-15T00:00:00	111.1	111.95	110.5	111.56	437104
4749	2020-05-18T00:00:00	111.9	112	109.9	110.11	669083
4750	2020-05-19T00:00:00	109.62	111	109.62	110.31	980115
4751	2020-05-20T00:00:00	110.2	111	108	108.5	359212
4752	2020-05-21T00:00:00	108.5	109.5	108.5	108.76	94892
4753	2020-05-28T00:00:00	108.99	109	108	108.66	316524
4754	2020-05-29T00:00:00	108.7	110.5	108	109.52	1054462
4755	2020-06-01T00:00:00	109.2	109.4	108.7	109.16	194735
4756	2020-06-02T00:00:00	109	109.1	107.26	108.05	860270
4757	2020-06-03T00:00:00	108.05	108.55	105.15	107.88	505559
4758	2020-06-04T00:00:00	108.25	108.75	107.9	108.23	441892
4759	2020-06-05T00:00:00	108.49	108.5	108.1	108.27	235384
4760	2020-06-08T00:00:00	108.27	108.73	107.8	108.03	414966
4761	2020-06-09T00:00:00	108.24	108.57	107.9	108.27	614474
4762	2020-06-10T00:00:00	108.46	108.5	108	108.39	625660
4763	2020-06-11T00:00:00	108.54	110.15	108.5	109.98	704248
4764	2020-06-12T00:00:00	107.99	108	106.5	107.75	377421
4765	2020-06-15T00:00:00	107.5	107.7	106.56	107.01	512565
4766	2020-06-16T00:00:00	106.9	107.25	105.54	105.97	1684969
4767	2020-06-17T00:00:00	106.4	106.75	104.45	104.88	394024
4768	2020-06-18T00:00:00	104.9	104.95	103.31	103.54	406734
4769	2020-06-19T00:00:00	104.01	104.8	103.25	103.38	298296
4770	2020-06-22T00:00:00	103.31	106.95	103.01	106.12	680838
4771	2020-06-23T00:00:00	106.12	107.8	106.02	107.52	458209
4772	2020-06-24T00:00:00	107.51	107.68	106.75	107.37	325704
4773	2020-06-25T00:00:00	106.45	106.55	105.35	105.78	667658
4774	2020-06-26T00:00:00	106.32	109.55	106.32	109.44	2088168
4775	2020-06-29T00:00:00	109.48	109.5	107.76	109.07	737429
4776	2020-06-30T00:00:00	109.1	110.2	109	109.99	1785570
4777	2020-07-01T00:00:00	110.01	111.99	110	111.39	1570707
4778	2020-07-02T00:00:00	111	112.5	110.01	110.57	278700
4779	2020-07-03T00:00:00	110.65	112.5	109.25	112.14	539657
4780	2020-07-06T00:00:00	112.15	112.15	110	110.97	331144
4781	2020-07-07T00:00:00	110.15	112.1	110.15	110.97	502956
4782	2020-07-08T00:00:00	111.1	111.9	110.5	110.89	613324
4783	2020-07-09T00:00:00	111	111	109.9	110.71	653146
4784	2020-07-10T00:00:00	110.51	110.95	110.4	110.52	185931
4785	2020-07-13T00:00:00	110.8	111.72	110.15	111.32	426433
4786	2020-07-14T00:00:00	111.03	112	110.71	111.77	545052
4787	2020-07-15T00:00:00	111.5	111.75	110.86	111.14	776586
4788	2020-07-16T00:00:00	111.15	111.5	110.65	110.97	719644
4789	2020-07-17T00:00:00	111	111.9	110.5	111.6	1090654
4790	2020-07-20T00:00:00	111.6	112	110.51	111.24	1691163
4791	2020-07-21T00:00:00	111.25	111.25	110.5	111.09	949351
4792	2020-07-22T00:00:00	110.8	111.2	110.01	110.94	772112
4793	2020-07-23T00:00:00	111.01	111.97	111	111.02	992095
4794	2020-07-24T00:00:00	111.03	111.55	110.75	110.98	305148
4795	2020-07-27T00:00:00	111	113.5	111	111.96	1305023
4796	2020-07-28T00:00:00	112.75	112.98	111.5	111.76	719509
4797	2020-07-29T00:00:00	111.55	112	110.25	110.52	1427692
4798	2020-07-30T00:00:00	110.15	111	110	110.74	865628
4799	2020-08-03T00:00:00	110.55	111.5	110.42	110.97	1773591
4800	2020-08-04T00:00:00	111	111	109.35	109.62	1451731
4801	2020-08-05T00:00:00	109.5	109.96	108.6	108.79	898943
4802	2020-08-06T00:00:00	109	109.9	108.51	109.13	1283027
4803	2020-08-07T00:00:00	109.25	109.45	108.5	108.59	555024
4804	2020-08-10T00:00:00	108.98	110	108.52	109.22	866264
4805	2020-08-11T00:00:00	109.11	111.1	109.11	110.61	992173
4806	2020-08-12T00:00:00	113	118.19	113	114.54	6862850
4807	2020-08-13T00:00:00	114.75	114.75	106.15	107.31	9844116
4808	2020-08-17T00:00:00	107.5	108.49	104.49	107.74	3196775
4809	2020-08-18T00:00:00	108.02	108.89	107.71	108.01	696299
4810	2020-08-19T00:00:00	108.5	108.99	104	108.59	2443078
4811	2020-08-20T00:00:00	108.5	110.5	108.02	109.22	1913301
4812	2020-08-21T00:00:00	109.02	110	108.5	109.3	895692
4813	2020-08-24T00:00:00	109	110.89	107.92	108.33	1826773
4814	2020-08-25T00:00:00	108.5	109.25	108.3	108.46	1540556
4815	2020-08-26T00:00:00	108.8	108.9	107.77	108.2	2917330
4816	2020-08-27T00:00:00	108.2	108.65	108	108.54	677545
4817	2020-08-28T00:00:00	108	109.03	108	108.71	71807
4818	2020-08-31T00:00:00	108.7	108.8	107.95	108.01	511944
4819	2020-09-01T00:00:00	108.01	108.4	107.6	107.87	1746071
4820	2020-09-02T00:00:00	108	109.8	107.25	108.37	3731770
4821	2020-09-03T00:00:00	108.5	110.2	108.5	109.18	2880472
4822	2020-09-04T00:00:00	109.5	109.5	108.51	108.8	801538
4823	2020-09-07T00:00:00	109.25	112.05	109.25	110.58	3784856
4824	2020-09-08T00:00:00	110.95	113	110.7	110.95	2534610
4825	2020-09-09T00:00:00	110.2	111.51	110	111.4	1437041
4826	2020-09-10T00:00:00	109.85	110	108.5	108.92	1635222
4827	2020-09-11T00:00:00	109.23	109.95	108.5	109.5	1345414
4828	2020-09-14T00:00:00	109.01	111	109	109.44	1497826
4829	2020-09-15T00:00:00	109.75	110.43	109.5	109.7	575661
4830	2020-09-16T00:00:00	109.7	111.11	108.75	110.63	1678253
4831	2020-09-17T00:00:00	110.63	110.95	109.52	109.9	655244
4832	2020-09-18T00:00:00	110	111.98	109.51	111.66	2219936
4833	2020-09-21T00:00:00	111.6	111.6	110.25	110.36	122772
4834	2020-09-22T00:00:00	110	110.24	108.75	109.23	506869
4835	2020-09-23T00:00:00	109.01	109.65	108.75	109.04	331641
4836	2020-09-24T00:00:00	109	110.1	109	109.99	330278
4837	2020-09-25T00:00:00	109.1	110.75	109	110.46	523094
4838	2020-09-28T00:00:00	110.11	110.7	108.7	109.03	572211
4839	2020-09-29T00:00:00	109	109.8	108.2	109.2	870684
4840	2020-09-30T00:00:00	109.97	109.97	107.51	107.99	473182
4841	2020-10-01T00:00:00	107.55	108.3	106.91	107.5	449032
4842	2020-10-02T00:00:00	107.11	107.97	107.1	107.5	743788
4843	2020-10-05T00:00:00	106.55	107.5	105.6	106	269757
4844	2020-10-06T00:00:00	106.25	106.45	104.4	105.39	894217
4845	2020-10-07T00:00:00	105.55	105.9	105	105.14	318039
4846	2020-10-08T00:00:00	105.5	107.5	105.41	106.94	485121
4847	2020-10-09T00:00:00	106.9	107.9	106.6	107.39	546664
4848	2020-10-12T00:00:00	107.1	108.01	106.38	106.76	388874
4849	2020-10-13T00:00:00	107	107	105.75	106.13	104516
4850	2020-10-14T00:00:00	106	106.49	105.49	106.23	165413
4851	2020-10-15T00:00:00	106.06	107	106.05	106.63	111735
4852	2020-10-16T00:00:00	106.5	107.25	105	106	409061
4853	2020-10-19T00:00:00	105.75	106.25	105.4	105.92	327948
4854	2020-10-20T00:00:00	106.25	107	105.85	106.5	341533
4855	2020-10-21T00:00:00	106.5	108	106.5	107.89	282553
4856	2020-10-22T00:00:00	107.99	109.45	107.5	108.52	590825
4857	2020-10-23T00:00:00	108	108.85	107.52	108.04	197933
4858	2020-10-26T00:00:00	108.02	109.1	107.55	107.9	200498
4859	2020-10-27T00:00:00	108	108.75	107.52	108.12	208312
4860	2020-10-28T00:00:00	108.49	110.6	107.76	108.13	1713718
4861	2020-10-29T00:00:00	107.55	107.9	105.01	105.64	690008
4862	2020-11-02T00:00:00	105.5	106.1	103.9	104.8	1047310
4863	2020-11-03T00:00:00	105	105.98	104.25	104.88	1372407
4864	2020-11-04T00:00:00	105.14	105.54	104.5	104.66	204025
4865	2020-11-05T00:00:00	104.8	106.49	104.71	105.67	642080
4866	2020-11-06T00:00:00	106	106	104.65	104.75	424487
4867	2020-11-09T00:00:00	105	105.5	104.74	105.13	449803
4868	2020-11-10T00:00:00	105.99	106	104.4	104.82	1942798
4869	2020-11-11T00:00:00	104.6	105.5	104.49	105.22	500831
4870	2020-11-12T00:00:00	105.48	105.48	104.52	104.74	258610
4871	2020-11-13T00:00:00	104.5	104.6	104.01	104.45	289895
4872	2020-11-16T00:00:00	104.89	105.26	104.5	105.11	226721
4873	2020-11-17T00:00:00	105.2	105.2	104.25	104.4	422377
4874	2020-11-18T00:00:00	104.32	104.95	104.2	104.73	208700
4875	2020-11-19T00:00:00	104.33	104.79	104.02	104.26	172969
4876	2020-11-20T00:00:00	104.06	104.49	103.35	103.78	598410
4877	2020-11-23T00:00:00	104.25	104.25	102.5	103.08	445841
4878	2020-11-24T00:00:00	103	104.75	102.9	103.94	251810
4879	2020-11-25T00:00:00	104.2	104.55	104	104.32	257589
4880	2020-11-26T00:00:00	104.5	105.95	104.25	105	279674
4881	2020-11-27T00:00:00	105.35	105.45	104	104.12	291420
4882	2020-11-30T00:00:00	104.05	105	102.6	103.41	862685
4883	2020-12-01T00:00:00	103.42	104.5	103.42	104	479061
4884	2020-12-02T00:00:00	104.25	104.6	103.65	103.83	1937627
4885	2020-12-03T00:00:00	102	103	101.51	102.23	789135
4886	2020-12-04T00:00:00	102.35	102.5	101	101.46	692691
4887	2020-12-07T00:00:00	101.79	101.8	100.75	101.29	398549
4888	2020-12-08T00:00:00	101.49	101.65	100.25	100.32	688870
4889	2020-12-09T00:00:00	100.16	100.99	99.95	100.07	763677
4890	2020-12-10T00:00:00	100.25	102.49	100.2	102.09	2877831
4891	2020-12-11T00:00:00	102	102.6	101.45	102.26	721942
4892	2020-12-14T00:00:00	102.4	106.75	102.4	106.17	2477200
4893	2020-12-15T00:00:00	106.49	108.55	105.62	107.25	1497633
4894	2020-12-16T00:00:00	107	109.45	107	107.97	1645014
4895	2020-12-17T00:00:00	108.25	109	107.01	108.41	1412596
4896	2020-12-18T00:00:00	108.1	109.22	107.99	108.18	1572739
4897	2020-12-21T00:00:00	108.21	109	107.56	108.75	1224430
4898	2020-12-22T00:00:00	108.5	110.15	108.01	109.75	1238573
4899	2020-12-23T00:00:00	109.24	111.2	109	109.15	1766073
4900	2020-12-24T00:00:00	109	109.9	108.5	108.8	801775
4901	2020-12-28T00:00:00	108.85	109.3	108.5	108.98	635368
4902	2020-12-29T00:00:00	109.3	109.45	107.5	107.68	2124042
4903	2020-12-30T00:00:00	108.18	108.49	107.6	108.28	3113983
4904	2020-12-31T00:00:00	108.49	110	108.01	108.5	3864322
4905	2021-01-01T00:00:00	108.94	110.65	108.6	109.17	1058447
4906	2021-01-04T00:00:00	109.45	111.08	109.17	110.44	799327
4907	2021-01-05T00:00:00	109.99	110.99	109.75	110.69	332304
4908	2021-01-06T00:00:00	110	111.2	110	110.66	643851
4909	2021-01-07T00:00:00	110.95	113.45	110.89	112.99	2934858
4910	2021-01-08T00:00:00	112.5	113.62	111.4	111.95	1652925
4911	2021-01-11T00:00:00	112.5	112.95	111.75	112.38	781814
4912	2021-01-12T00:00:00	112.5	112.55	111.32	111.77	796650
4913	2021-01-13T00:00:00	112.19	112.19	111.3	111.65	777297
4914	2021-01-14T00:00:00	111.65	111.8	110.25	111.27	564591
4915	2021-01-15T00:00:00	111.9	111.9	110.9	111.19	345412
4916	2021-01-18T00:00:00	111.01	112	110.86	111.03	346612
4917	2021-01-19T00:00:00	111.2	112.01	109.7	111.74	1467498
4918	2021-01-20T00:00:00	111.25	111.5	110.25	111.39	329586
4919	2021-01-21T00:00:00	110.5	111.75	110.5	111.38	164607
4920	2021-01-22T00:00:00	111.4	111.6	110.75	110.95	196550
4921	2021-01-25T00:00:00	111.25	112.5	111	112.02	652191
4922	2021-01-26T00:00:00	112.15	112.75	111.6	112.25	259690
4923	2021-01-27T00:00:00	112.45	113.97	112.2	113.68	576213
4924	2021-01-28T00:00:00	113.9	115	111	111.45	3344534
4925	2021-01-29T00:00:00	111.97	112.75	110	110.11	2040432
4926	2021-02-01T00:00:00	110.3	110.8	109.5	110.03	723547
4927	2021-02-02T00:00:00	110.5	110.5	109.5	110.25	531602
4928	2021-02-03T00:00:00	110.45	111.72	109.85	110.54	1058577
4929	2021-02-04T00:00:00	110.98	111.2	110.65	111.01	423296
4930	2021-02-08T00:00:00	110.98	111.47	109	109.4	1360266
4931	2021-02-09T00:00:00	110	110.44	109.02	109.51	802493
4932	2021-02-10T00:00:00	109.95	110.15	109	109.2	420113
4933	2021-02-11T00:00:00	109.03	109.6	108.25	108.6	674941
4934	2021-02-12T00:00:00	109	109	108.05	108.42	191051
4935	2021-02-15T00:00:00	108.7	109	107.89	107.98	484723
4936	2021-02-16T00:00:00	108	108.9	107.91	108.59	247280
4937	2021-02-17T00:00:00	109	110.5	109	109.63	748140
4938	2021-02-18T00:00:00	109.85	109.85	109	109.03	286905
4939	2021-02-19T00:00:00	109.01	109.5	108.75	109.14	163348
4940	2021-02-22T00:00:00	109.49	109.9	108.25	109.41	595446
4941	2021-02-23T00:00:00	109.3	109.49	108.8	109.28	212070
4942	2021-02-24T00:00:00	109.01	109.5	108.5	108.86	851261
4943	2021-02-25T00:00:00	109	109.5	109	109.31	557521
4944	2021-02-26T00:00:00	109.5	110.97	109	110.45	803710
4945	2021-03-01T00:00:00	110.5	110.97	109.5	110.61	460488
4946	2021-03-02T00:00:00	110.85	110.85	109.75	110.32	305473
4947	2021-03-03T00:00:00	110.89	110.89	110	110.22	140210
4948	2021-03-04T00:00:00	109	109.85	108.51	108.82	637959
4949	2021-03-05T00:00:00	109	109.9	108.5	109.35	190060
4950	2021-03-08T00:00:00	110.5	110.5	108.75	108.97	493288
4951	2021-03-09T00:00:00	109	109.5	107.5	107.95	1644596
4952	2021-03-10T00:00:00	105.6	105.6	102.75	103.31	985236
4953	2021-03-11T00:00:00	103.9	103.9	101.25	102.06	798495
4954	2021-03-12T00:00:00	102.5	104	102.1	103.43	1583436
4955	2021-03-15T00:00:00	104	104.99	103.25	103.92	612022
4956	2021-03-16T00:00:00	104.49	104.49	102.01	104.19	359253
4957	2021-03-17T00:00:00	104.3	105.15	104.15	104.86	804483
4958	2021-03-18T00:00:00	104.95	106.2	104.51	105.81	644180
4959	2021-03-19T00:00:00	105.5	106	104.5	104.78	673782
4960	2021-03-22T00:00:00	104.26	105.1	104	104.69	251082
4961	2021-03-24T00:00:00	104.5	105.47	104.5	105.07	276494
4962	2021-03-25T00:00:00	105.75	105.75	104.5	104.55	276544
4963	2021-03-26T00:00:00	104.5	105.47	104.39	105	395111
4964	2021-03-29T00:00:00	105	105	103.75	103.83	356647
4965	2021-03-30T00:00:00	104.72	105.75	104.01	105.12	610869
4966	2021-03-31T00:00:00	105.5	105.7	103.75	104.49	584612
4967	2021-04-01T00:00:00	104.45	106.25	104.2	104.56	534753
4968	2021-04-02T00:00:00	105.25	105.25	103.75	103.82	175733
4969	2021-04-05T00:00:00	104.6	104.5	103	103.19	350122
4970	2021-04-06T00:00:00	103.89	104	103.05	103.9	211917
4971	2021-04-07T00:00:00	104.3	104.3	101.5	101.75	1116056
4972	2021-04-08T00:00:00	102.5	104	101.75	102.47	1145519
4973	2021-04-09T00:00:00	102.7	103	102	102.35	324151
4974	2021-04-12T00:00:00	102.35	103.99	102.35	103.82	521415
4975	2021-04-13T00:00:00	103.5	104.54	103.49	104.13	1915362
4976	2021-04-14T00:00:00	104.49	105.78	104.15	105.31	224534
4977	2021-04-15T00:00:00	105.3	106.48	105	106.1	599960
4978	2021-04-16T00:00:00	106.48	106.5	106	106.04	218804
4979	2021-04-19T00:00:00	106.73	106.73	104	104.66	257747
4980	2021-04-20T00:00:00	105.15	106	104.8	105.33	210635
4981	2021-04-21T00:00:00	105.5	105.5	103.5	103.95	259808
4982	2021-04-22T00:00:00	104	104.65	103.25	103.54	120657
4983	2021-04-23T00:00:00	103.5	104.5	102.8	103.23	170079
4984	2021-04-26T00:00:00	103.05	105.99	103.03	104.78	437724
4985	2021-04-27T00:00:00	105.01	106.3	103.75	104.05	873710
4986	2021-04-28T00:00:00	104	106.05	104	105.34	466420
4987	2021-04-29T00:00:00	106.39	106.39	105	105.04	224910
4988	2021-04-30T00:00:00	105	106.25	104.76	105.33	1650519
4989	2021-05-03T00:00:00	105.5	106.3	104.6	106.15	401157
4990	2021-05-04T00:00:00	106.15	107.6	105.65	107.48	561766
4991	2021-05-05T00:00:00	107.5	108.1	107.5	108	390788
4992	2021-05-06T00:00:00	108	108.25	107	108.01	258103
4993	2021-05-17T00:00:00	108	110.2	107.4	109.25	865378
4994	2021-05-18T00:00:00	108.99	109.5	108.9	109.4	390216
4995	2021-05-19T00:00:00	109.5	109.5	108.55	108.93	404572
4996	2021-05-20T00:00:00	108.36	109	108.35	108.94	101229
4997	2021-05-21T00:00:00	108.8	109	108.5	108.98	70385
4998	2021-05-24T00:00:00	109.4	109.4	108.5	109.04	397076
4999	2021-05-25T00:00:00	109	109.1	108.5	108.8	269847
5000	2021-05-26T00:00:00	108.6	109	107.26	107.46	819466
5001	2021-05-27T00:00:00	107.3	108.45	105.5	106.36	979217
5002	2021-05-28T00:00:00	106.5	108	106.5	107.92	363977
5003	2021-05-31T00:00:00	108.25	108.85	106.51	107.39	1023882
5004	2021-06-01T00:00:00	107.55	108.3	107.39	108.08	464464
5005	2021-06-02T00:00:00	107.71	108.8	107.71	107.93	403884
5006	2021-06-03T00:00:00	108.29	108.29	107	107.14	617987
5007	2021-06-04T00:00:00	107.65	107.9	107.2	107.53	368430
5008	2021-06-07T00:00:00	107.75	108.3	107.4	107.74	722462
5009	2021-06-08T00:00:00	107.95	108.25	107.46	107.96	304579
5010	2021-06-09T00:00:00	107.85	108.6	107.81	108.1	466579
5011	2021-06-10T00:00:00	105	106.15	104.6	105.68	714611
5012	2021-06-11T00:00:00	105.95	107.45	105.68	106.82	361121
5013	2021-06-14T00:00:00	107.74	107.74	105	105.16	1924800
5014	2021-06-15T00:00:00	105.2	106.5	105.17	106.23	941163
5015	2021-06-16T00:00:00	106.16	107.1	106.15	106.62	1099885
5016	2021-06-17T00:00:00	106.61	106.62	106	106.1	930373
5017	2021-06-18T00:00:00	106.1	107.15	106.01	106.93	1046741
5018	2021-06-21T00:00:00	106.52	106.89	106	106.27	575723
5019	2021-06-22T00:00:00	106	106.6	105.95	106.09	320962
5020	2021-06-23T00:00:00	106.03	107	106.02	106.52	442873
5021	2021-06-24T00:00:00	106.5	107.2	106.1	107.06	801426
5022	2021-06-25T00:00:00	106.31	107.47	106.31	107.19	317049
5023	2021-06-28T00:00:00	106.8	108	106.8	107.01	823921
5024	2021-06-29T00:00:00	107.06	107.35	106.2	106.52	650151
5025	2021-06-30T00:00:00	107	107	106	106.1	275336
5026	2021-07-01T00:00:00	106.7	106.99	106.49	106.52	123795
5027	2021-07-02T00:00:00	106.79	107.2	106.6	106.99	201296
5028	2021-07-05T00:00:00	106.51	107	105.8	106.74	341050
5029	2021-07-06T00:00:00	106.5	106.8	106.2	106.28	283289
5030	2021-07-07T00:00:00	106.3	106.54	105.8	106	234458
5031	2021-07-08T00:00:00	107.25	108.1	106	107.85	1139485
5032	2021-07-09T00:00:00	107.5	107.65	106.96	107.01	420146
5033	2021-07-12T00:00:00	107.01	107.3	106.8	107.15	182358
5034	2021-07-13T00:00:00	106.7	107.6	106.7	107.57	259052
5035	2021-07-14T00:00:00	107.11	107.75	107	107.1	260896
5036	2021-07-15T00:00:00	107	107	106.5	106.59	435850
5037	2021-07-16T00:00:00	107	107.05	106.5	106.84	126176
5038	2021-07-19T00:00:00	106.75	107.75	106.6	107.52	317924
5039	2021-07-23T00:00:00	107.49	108	107.49	107.96	75235
5040	2021-07-26T00:00:00	107.95	108	107.64	107.9	401660
5041	2021-07-27T00:00:00	107.99	109.6	107.99	109.4	783441
5042	2021-07-28T00:00:00	109.45	109.61	108.9	109.26	212653
5043	2021-07-29T00:00:00	109.25	109.6	108.53	109.23	492363
5044	2021-07-30T00:00:00	109.24	109.24	106.25	106.58	719401
5045	2021-08-02T00:00:00	106.5	107.05	106	106.54	421079
5046	2021-08-03T00:00:00	107	107.5	106.41	106.55	766400
5047	2021-08-04T00:00:00	106.95	106.95	106	106.36	267819
5048	2021-08-05T00:00:00	106.5	106.9	106.25	106.33	90976
5049	2021-08-06T00:00:00	106.5	106.65	106	106.5	69110
5050	2021-08-09T00:00:00	106.7	106.8	106.5	106.54	235487
5051	2021-08-10T00:00:00	106.79	106.8	105.9	106.02	177932
5052	2021-08-11T00:00:00	106.6	106.51	106	106.24	125908
5053	2021-08-12T00:00:00	106.06	106.3	105.68	106.02	320725
5054	2021-08-13T00:00:00	106	106.5	105.8	106.01	171961
5055	2021-08-16T00:00:00	106.01	106.3	105.55	105.63	112793
5056	2021-08-17T00:00:00	105.5	106	105.5	105.52	131977
5057	2021-08-20T00:00:00	105.75	107	105.08	106.43	313386
5058	2021-08-23T00:00:00	106.6	107.5	106	106.3	222060
5059	2021-08-24T00:00:00	106	106.5	105.5	105.57	325833
5060	2021-08-25T00:00:00	106	106.2	105.7	105.99	535232
5061	2021-08-26T00:00:00	105.99	106.1	105.6	105.75	110269
5062	2021-08-27T00:00:00	105.6	106.1	105	105.14	471100
5063	2021-08-30T00:00:00	105.5	105.8	105.45	105.53	35031
5064	2021-08-31T00:00:00	106	106	105.3	105.99	116998
5065	2021-09-01T00:00:00	105.99	106	105.56	105.89	255956
5066	2021-09-02T00:00:00	105.9	105.9	105.4	105.57	222380
5067	2021-09-03T00:00:00	105.95	105.95	105.55	105.75	132101
5068	2021-09-06T00:00:00	105.9	106.03	105.5	105.52	209264
5069	2021-09-07T00:00:00	105.95	106.3	105.45	105.79	295472
5070	2021-09-08T00:00:00	105.55	106.05	105.5	105.54	380014
5071	2021-09-09T00:00:00	105.5	107	105.03	106.27	433651
5072	2021-09-10T00:00:00	106	106.5	106	106.05	123163
5073	2021-09-13T00:00:00	106.49	106.5	105.4	106	769231
5074	2021-09-14T00:00:00	106	106.69	105.85	106.56	654687
5075	2021-09-15T00:00:00	106.89	106.89	106.1	106.54	749368
5076	2021-09-16T00:00:00	106.1	106.7	106.05	106.46	267156
5077	2021-09-17T00:00:00	106	109.5	105.99	109.04	1850620
5078	2021-09-20T00:00:00	106	106.44	105.1	105.96	292267
5079	2021-09-21T00:00:00	106	106	105.01	105.13	109507
5080	2021-09-22T00:00:00	105.11	105.24	104	104.27	315685
5081	2021-09-23T00:00:00	105.69	105.69	104	104.33	300541
5082	2021-09-24T00:00:00	105.39	105.39	103.8	104.01	349184
5083	2021-09-27T00:00:00	104.69	105.15	104.6	105.1	556450
5084	2021-09-28T00:00:00	105.53	105.53	104.6	104.95	498215
5085	2021-09-29T00:00:00	105	105.38	103.75	104.1	2193396
5086	2021-09-30T00:00:00	104.39	104.39	101.55	102.06	1461163
5087	2021-10-01T00:00:00	102	102.5	101.26	101.47	452986
5088	2021-10-04T00:00:00	101.47	101.47	100.5	100.81	954061
5089	2021-10-05T00:00:00	101	101.05	99.5	99.65	1593133
5090	2021-10-06T00:00:00	99.08	100	99.08	99.32	458614
5091	2021-10-07T00:00:00	99.9	100	99.01	99.82	840642
5092	2021-10-08T00:00:00	99.9	100	98.4	98.78	1230782
5093	2021-10-11T00:00:00	99	99	97	97.28	1037945
5094	2021-10-12T00:00:00	97.21	97.5	95.4	96.09	2306128
5095	2021-10-13T00:00:00	96.8	97.1	96.01	96.43	3052154
5096	2021-10-14T00:00:00	96.25	101.9	96.25	99.47	880796
5097	2021-10-15T00:00:00	99.5	101.5	97.51	100.48	448944
5098	2021-10-18T00:00:00	100.5	100.5	98.4	99.18	865481
5099	2021-10-20T00:00:00	100.49	100.55	99.05	99.71	722796
5100	2021-10-21T00:00:00	99.84	100.63	99.5	99.9	4940251
5101	2021-10-22T00:00:00	100.8	100.85	99	99.22	1216962
5102	2021-10-25T00:00:00	99.75	100.25	99.75	99.97	184163
5103	2021-10-26T00:00:00	99.8	100.5	99.79	100.11	320509
5104	2021-10-27T00:00:00	100.45	103	100	102.12	1156362
5105	2021-10-28T00:00:00	102.01	102.5	101.83	102.4	361594
5106	2021-10-29T00:00:00	102.25	103.15	102.25	102.79	1340401
5107	2021-11-01T00:00:00	103	104.1	103	103.98	1502190
5108	2021-11-02T00:00:00	103.7	104.15	103.7	103.99	1232905
5109	2021-11-03T00:00:00	104.5	105	103.75	104.91	1381543
5110	2021-11-04T00:00:00	104.95	105.58	104.5	105.2	822730
5111	2021-11-05T00:00:00	101.99	102.5	101	101.76	667451
5112	2021-11-08T00:00:00	101.5	104	101.5	103.58	1116785
5113	2021-11-09T00:00:00	103.89	105.1	103.8	104.22	2145962
5114	2021-11-10T00:00:00	104.91	105.15	104	104.85	764631
5115	2021-11-11T00:00:00	104.56	105.99	104.55	105.57	780033
5116	2021-11-12T00:00:00	105.9	105.95	104.25	104.57	506321
5117	2021-11-15T00:00:00	104.5	105.99	104	105.7	777170
5118	2021-11-16T00:00:00	105.75	106.2	105.4	105.97	962951
5119	2021-11-17T00:00:00	105.97	106.5	105.4	106.07	746088
5120	2021-11-18T00:00:00	106.35	106.5	105.01	105.73	1101426
5121	2021-11-19T00:00:00	105.09	106.8	105.09	106.29	1472457
5122	2021-11-22T00:00:00	106	106	104.75	105.03	387223
5123	2021-11-23T00:00:00	105.5	105.5	104.01	104.1	470257
5124	2021-11-24T00:00:00	104.49	104.49	101	101.03	1233337
5125	2021-11-25T00:00:00	102.49	102.49	100.05	100.14	1007375
5126	2021-11-26T00:00:00	100.9	101.75	99.9	100.83	715598
5127	2021-11-29T00:00:00	100.83	103.25	100.21	102.63	741128
5128	2021-11-30T00:00:00	102.65	103.2	100.1	100.81	10728365
5129	2021-12-01T00:00:00	100.99	102.02	100.2	101.65	1175149
5130	2021-12-02T00:00:00	101.9	101.9	98.06	99.05	1680465
5131	2021-12-03T00:00:00	99.01	101.25	98	99.38	1536719
5132	2021-12-06T00:00:00	100	100.3	98.55	98.61	454995
5133	2021-12-07T00:00:00	99.8	100	99	99.21	780006
5134	2021-12-08T00:00:00	99.99	99.99	98	98.88	649092
5135	2021-12-09T00:00:00	99	100	98.5	99.76	211230
5136	2021-12-10T00:00:00	100	101.2	99.5	100.55	429324
5137	2021-12-13T00:00:00	100.75	101	99.89	100.42	473128
5138	2021-12-14T00:00:00	100.2	100.9	100.05	100.38	357369
5139	2021-12-15T00:00:00	100.85	101.2	100.25	100.61	795547
5140	2021-12-16T00:00:00	100.5	100.5	99.24	99.45	547028
5141	2021-12-17T00:00:00	99.01	100	98.6	99.04	1123166
5142	2021-12-20T00:00:00	99.65	99.9	98.75	99.06	1097887
5143	2021-12-21T00:00:00	99.1	99.75	98.5	98.98	469785
5144	2021-12-22T00:00:00	99	99.49	98.9	99.41	283791
5145	2021-12-23T00:00:00	99.25	99.55	98.99	98.99	985160
5146	2021-12-24T00:00:00	99.49	99.49	98.95	98.99	219565
5147	2021-12-27T00:00:00	99.39	99.39	98	98.22	407004
5148	2021-12-28T00:00:00	98.2	98.74	97.25	97.59	704103
5149	2021-12-29T00:00:00	97.6	98.6	97.6	98.06	480311
5150	2021-12-30T00:00:00	98.45	99	98	98.5	306942
5151	2021-12-31T00:00:00	98.75	100.9	98.75	100.26	780087
5152	2022-01-03T00:00:00	100.27	101.5	100	101.25	341757
5153	2022-01-04T00:00:00	101.65	101.75	100.7	101.04	757324
5154	2022-01-05T00:00:00	101	101.89	100.6	101.32	304109
5155	2022-01-06T00:00:00	101.15	102	101	101.77	907855
5156	2022-01-07T00:00:00	101.5	103.98	101.5	103.75	1003110
5157	2022-01-10T00:00:00	103.8	104.89	103.1	103.71	978888
5158	2022-01-11T00:00:00	103.25	104.55	103.25	103.99	646293
5159	2022-01-12T00:00:00	103.35	104.99	103.35	104.69	761744
5160	2022-01-13T00:00:00	104.5	104.69	103.51	104.2	386159
5161	2022-01-14T00:00:00	104.2	105.25	104	104.97	737440
5162	2022-01-17T00:00:00	104.99	105.55	104.65	105.37	509980
5163	2022-01-18T00:00:00	105.15	105.49	105	105.3	367877
5164	2022-01-19T00:00:00	104.5	105.3	104.02	104.2	157210
5165	2022-01-20T00:00:00	103.85	104.3	103.5	104.09	306981
5166	2022-01-21T00:00:00	104.09	104.5	103.7	104.13	333382
5167	2022-01-24T00:00:00	104	105.7	104	105.54	969123
5168	2022-01-25T00:00:00	105.7	107	105.25	106.63	1349241
5169	2022-01-26T00:00:00	107.09	107.09	105.51	105.94	370904
5170	2022-01-27T00:00:00	105.6	106	105.51	105.66	464406
5171	2022-01-28T00:00:00	106.24	106.4	105.69	106	224451
5172	2022-01-31T00:00:00	106.5	107.15	106	106.69	1320640
5173	2022-02-01T00:00:00	107	108.48	106.8	108.34	967013
5174	2022-02-02T00:00:00	108.5	108.5	107.95	108.38	763788
5175	2022-02-03T00:00:00	108.99	108.99	107.3	107.51	881667
5176	2022-02-04T00:00:00	107.95	111.8	107.81	109.04	4942075
5177	2022-02-07T00:00:00	109.75	110	109.05	109.37	707098
5178	2022-02-08T00:00:00	109.5	111	109.26	109.69	2096094
5179	2022-02-09T00:00:00	110	111.9	109.51	110.69	5668246
5180	2022-02-10T00:00:00	111	111.2	109.49	110.06	1050429
5181	2022-02-11T00:00:00	109.51	111	109.5	110.98	487711
5182	2022-02-14T00:00:00	110.01	111.09	108.5	109.07	1181222
5183	2022-02-15T00:00:00	109.1	109.65	108.15	109.03	475072
5184	2022-02-16T00:00:00	108.85	109.5	108.7	109.35	359964
5185	2022-02-17T00:00:00	109.7	110	108.5	109.83	308772
5186	2022-02-18T00:00:00	109.4	110.11	109	109.85	506503
5187	2022-02-21T00:00:00	110	110.25	109.01	109.13	170671
5188	2022-02-22T00:00:00	109	109.13	107.78	108.67	261579
5189	2022-02-23T00:00:00	108.7	108.7	107.5	108.36	253751
5190	2022-02-24T00:00:00	107.5	108.47	105.8	106	543116
5191	2022-02-25T00:00:00	106.25	108.25	105.98	107.91	1279826
5192	2022-02-28T00:00:00	108.25	109.89	107.02	109.23	1035021
5193	2022-03-01T00:00:00	110	110	108.6	108.87	228198
5194	2022-03-02T00:00:00	108.51	108.75	107.25	108.03	349436
5195	2022-03-03T00:00:00	108.2	108.2	107.25	107.99	306805
5196	2022-03-04T00:00:00	108	108.6	107.5	108.46	387676
5197	2022-03-07T00:00:00	108	108	107	107.4	92990
5198	2022-03-08T00:00:00	107.3	108	106.6	106.96	361974
5199	2022-03-09T00:00:00	107.84	108.05	106.8	107.98	511458
5200	2022-03-10T00:00:00	108	108.24	107	107.19	595788
5201	2022-03-11T00:00:00	107.8	107.84	107	107.08	393418
5202	2022-03-14T00:00:00	110	110.6	108.5	109.51	1355051
5203	2022-03-15T00:00:00	109.25	110	109.02	109.94	266648
5204	2022-03-16T00:00:00	109.97	110	109.5	109.94	797895
5205	2022-03-17T00:00:00	105.15	106	105.15	105.69	218762
5206	2022-03-18T00:00:00	106	109.38	104.15	107.73	1784972
5207	2022-03-21T00:00:00	108.98	111	108	110.42	1642185
5208	2022-03-22T00:00:00	110.42	110.85	109.77	110.06	2638601
5209	2022-03-24T00:00:00	110.06	112.85	109	111.34	1370683
5210	2022-03-25T00:00:00	111.34	113.23	111.02	111.91	2041721
5211	2022-03-28T00:00:00	110.8	111.9	109.5	111.39	1761070
5212	2022-03-29T00:00:00	112	113.25	111.65	112.76	1269171
5213	2022-03-30T00:00:00	112.49	112.49	111.1	111.78	564909
5214	2022-03-31T00:00:00	111.21	114.5	111.21	113.72	2160915
5215	2022-04-01T00:00:00	112.3	115.97	112.3	114.63	841120
5216	2022-04-04T00:00:00	112.5	114.5	111.65	114.05	428939
5217	2022-04-05T00:00:00	113.25	117.16	113.25	114.36	1732889
5218	2022-04-06T00:00:00	114.05	116.5	114.05	114.27	507183
5219	2022-04-07T00:00:00	115	115	114	114.51	510108
5220	2022-04-08T00:00:00	114	115.74	113.5	115.31	437230
5221	2022-04-11T00:00:00	116.15	118.29	115.31	117.49	1241790
5222	2022-04-12T00:00:00	117.95	118.55	116.39	118.05	1336867
5223	2022-04-13T00:00:00	117.21	119.84	117.21	117.97	1492130
5224	2022-04-14T00:00:00	118	118.5	117	118.12	402667
5225	2022-04-15T00:00:00	117.6	119.5	117.6	119.24	226503
5226	2022-04-18T00:00:00	118.2	121.8	118.2	121.36	1098830
5227	2022-04-19T00:00:00	120.99	126.4	120.99	123.41	3150366
5228	2022-04-20T00:00:00	124.75	124.88	121.6	122.24	896780
5229	2022-04-21T00:00:00	122.81	123.4	121.72	122.01	561837
5230	2022-04-22T00:00:00	122.5	122.5	121.6	121.85	89684
5231	2022-04-25T00:00:00	123.49	126.01	121.86	125.71	721065
5232	2022-04-26T00:00:00	125.03	127.5	124.76	126.89	853478
5233	2022-04-27T00:00:00	125.75	128.89	120.5	122.17	1708789
5234	2022-04-28T00:00:00	122	122	114	120.3	3634183
5235	2022-05-06T00:00:00	120.5	122.45	120.45	121.17	529409
5236	2022-05-09T00:00:00	122	122.01	117.06	120.9	1301128
5237	2022-05-10T00:00:00	119	119.01	117.1	118.2	1390001
5238	2022-05-11T00:00:00	117.8	118.1	115.15	116.38	1719186
5239	2022-05-12T00:00:00	116.39	116.39	113.25	115.39	1175214
5240	2022-05-13T00:00:00	114.8	116.95	114.25	115.84	233465
5241	2022-05-16T00:00:00	115.8	115.8	113.51	114.71	352384
5242	2022-05-17T00:00:00	114	115.73	114	115.49	256964
5243	2022-05-18T00:00:00	115.01	117.4	115	116.86	553741
5244	2022-05-19T00:00:00	116.02	118.45	116	117.59	243029
5245	2022-05-20T00:00:00	118	118.99	117.75	118.3	176740
5246	2022-05-23T00:00:00	116.75	117.95	116	116.54	531674
5247	2022-05-24T00:00:00	116.5	117.08	114.25	114.55	1029910
5248	2022-05-25T00:00:00	114.25	114.25	111	112.9	1438889
5249	2022-05-26T00:00:00	112.9	113.4	111.6	112.97	432588
5250	2022-05-27T00:00:00	113.9	116.05	113.9	114.74	740796
5251	2022-05-30T00:00:00	115.95	115.95	114.05	114.74	141581
5252	2022-05-31T00:00:00	115	115.5	113	115.15	1721838
5253	2022-06-01T00:00:00	114.5	115.3	113.5	113.65	1025865
5254	2022-06-02T00:00:00	113.95	113.95	112	112.44	277076
5255	2022-06-03T00:00:00	112.99	112.99	109.11	109.81	512855
5256	2022-06-06T00:00:00	109	110.49	107.5	109.66	502471
5257	2022-06-07T00:00:00	110	110.86	109.4	109.6	99858
5258	2022-06-08T00:00:00	109.5	109.5	107.03	108.63	1770456
5259	2022-06-09T00:00:00	109.38	109.84	108.7	109.21	385107
5260	2022-06-10T00:00:00	109.21	111.74	109.1	109.97	283165
5261	2022-06-13T00:00:00	110	110.88	108.01	108.35	137349
5262	2022-06-14T00:00:00	108.5	109.9	107.76	108.72	957157
5263	2022-06-15T00:00:00	109	112	109	111.92	640499
5264	2022-06-16T00:00:00	112.13	114	112	113.93	983153
5265	2022-06-17T00:00:00	113.15	113.65	110.53	110.84	1071351
5266	2022-06-20T00:00:00	111.25	112.49	110.01	110.2	527585
5267	2022-06-21T00:00:00	110.69	112.2	109.4	112.03	929387
5268	2022-06-22T00:00:00	113	115.75	113	114.98	2897902
5269	2022-06-23T00:00:00	114.98	116	113.6	114.03	540654
5270	2022-06-24T00:00:00	114.01	115.7	105.5	110.79	2320816
5271	2022-06-27T00:00:00	111.25	114.5	110.02	113.93	311683
5272	2022-06-28T00:00:00	112.05	113.9	111.5	111.56	720687
5273	2022-06-29T00:00:00	112.95	112.95	110.8	111.71	411310
5274	2022-06-30T00:00:00	111	112.2	109.75	110.22	870362
5275	2022-07-01T00:00:00	111.01	113.5	111.01	111.99	393257
5276	2022-07-04T00:00:00	111.5	111.5	108.39	109.89	467337
5277	2022-07-05T00:00:00	109.8	110	108.8	108.85	156662
5278	2022-07-06T00:00:00	109.28	109.5	109	109.27	518128
5279	2022-07-07T00:00:00	109.49	111.5	108.85	110.53	432991
5280	2022-07-13T00:00:00	110.65	111.9	110.35	110.86	685220
5281	2022-07-14T00:00:00	111	111.7	110.69	110.99	516725
5282	2022-07-15T00:00:00	111.05	111.5	110.6	111	159514
5283	2022-07-18T00:00:00	110.5	110.99	108.02	108.44	366165
5284	2022-07-19T00:00:00	108.55	109.47	105.9	106.36	524550
5285	2022-07-20T00:00:00	107	107.51	106.11	106.96	461973
5286	2022-07-21T00:00:00	107.02	107.02	105	105.53	271277
5287	2022-07-22T00:00:00	106.1	107	105.5	105.99	358569
5288	2022-07-25T00:00:00	107	107	104.5	104.9	359852
5289	2022-07-26T00:00:00	104.9	106.4	103.1	105.05	208104
5290	2022-07-27T00:00:00	105.02	105.83	104	104.77	673673
5291	2022-07-28T00:00:00	105.75	105.9	102.16	104.91	916457
5292	2022-07-29T00:00:00	105	105.5	102.8	103.51	767837
5293	2022-08-01T00:00:00	103.8	104	103.01	103.38	180268
5294	2022-08-02T00:00:00	103	104.5	102.55	103.75	1219465
5295	2022-08-03T00:00:00	104.1	105	103.5	104.21	1606503
5296	2022-08-04T00:00:00	103	104	102.11	103.35	721821
5297	2022-08-05T00:00:00	104	104.5	103.29	103.52	1013506
5298	2022-08-10T00:00:00	104	105.49	104	104.67	1556768
5299	2022-08-11T00:00:00	104.95	105.5	104.2	104.42	349279
5300	2022-08-12T00:00:00	104.3	104.85	103.75	104.55	181353
5301	2022-08-15T00:00:00	104.9	105	103.27	103.96	1252088
5302	2022-08-16T00:00:00	104.01	104.5	102.5	102.92	665656
5303	2022-08-17T00:00:00	102.71	103	102.51	102.76	233715
5304	2022-08-18T00:00:00	102.78	102.99	102	102.24	296747
5305	2022-08-19T00:00:00	102.26	102.8	101.71	102.17	452356
5306	2022-08-22T00:00:00	102.73	102.73	100.75	101.85	1223717
5307	2022-08-23T00:00:00	102.49	105	102.49	104.52	2466530
5308	2022-08-24T00:00:00	104.75	104.99	103.52	103.72	675542
5309	2022-08-25T00:00:00	104	104	103.25	103.59	531886
5310	2022-08-26T00:00:00	103.95	104.01	103.4	103.58	1153175
5311	2022-08-29T00:00:00	102.51	104	102	103.88	340377
5312	2022-08-30T00:00:00	104.49	104.49	103.5	103.86	526184
5313	2022-08-31T00:00:00	104.15	104.5	103.05	104	529041
5314	2022-09-01T00:00:00	104	104.24	103.5	104.09	122115
5315	2022-09-02T00:00:00	104.49	104.49	102.85	103.07	291355
5316	2022-09-05T00:00:00	103	103.05	102.5	102.83	570328
5317	2022-09-06T00:00:00	102.3	103	101.55	101.64	449533
5318	2022-09-07T00:00:00	102	102.49	101.45	101.84	394650
5319	2022-09-08T00:00:00	102	102.74	101.5	102.05	149275
5320	2022-09-09T00:00:00	102.74	103.55	102	103.2	532351
5321	2022-09-12T00:00:00	103	103	101.5	101.91	407416
5322	2022-09-13T00:00:00	102.47	102.5	100.81	101.05	336574
5323	2022-09-14T00:00:00	101.1	102	101	101.22	178436
5324	2022-09-15T00:00:00	101.25	101.9	100.75	100.81	197589
5325	2022-09-16T00:00:00	101	101.25	100.02	100.17	1118689
5326	2022-09-19T00:00:00	101	101.5	100	100.06	474023
5327	2022-09-20T00:00:00	100.5	100.77	100	100.09	213426
5328	2022-09-21T00:00:00	100.08	101.75	99.85	101.36	155750
5329	2022-09-22T00:00:00	101.25	101.5	100.01	100.58	186073
5330	2022-09-23T00:00:00	100.9	100.94	100.5	100.53	172873
5331	2022-09-26T00:00:00	100.75	101.15	100.4	100.5	492391
5332	2022-09-27T00:00:00	100.8	101.6	100.51	100.7	222188
5333	2022-09-28T00:00:00	100.8	101	100.5	100.51	148218
5334	2022-09-29T00:00:00	100.5	100.7	100.31	100.5	532607
5335	2022-09-30T00:00:00	100.02	101.75	100.02	101.31	191552
5336	2022-10-03T00:00:00	101.75	101.89	100.25	100.52	542953
5337	2022-10-04T00:00:00	100.5	101.5	100	100.5	528900
5338	2022-10-05T00:00:00	100.55	101.1	100.5	100.57	449596
5339	2022-10-06T00:00:00	100.81	102.99	100.53	102.5	880436
5340	2022-10-07T00:00:00	102	103.53	101.5	101.67	616991
5341	2022-10-10T00:00:00	102	102.4	101.01	101.56	673887
5342	2022-10-11T00:00:00	101.7	102.8	101.51	101.96	211637
5343	2022-10-12T00:00:00	102	102.51	101.55	102.48	158446
5344	2022-10-13T00:00:00	102.5	102.78	101.82	102.08	407621
5345	2022-10-14T00:00:00	102.09	102.42	101.8	101.98	371398
5346	2022-10-17T00:00:00	101.99	102.19	101.5	102.05	114416
5347	2022-10-18T00:00:00	102	103	102	102.85	159357
5348	2022-10-19T00:00:00	102.1	103.7	102.1	102.93	228928
5349	2022-10-20T00:00:00	102.61	103.49	102.61	103.06	160723
5350	2022-10-21T00:00:00	102.99	103.1	102.07	102.56	159613
5351	2022-10-24T00:00:00	103.49	103.49	102.8	103.05	325444
5352	2022-10-25T00:00:00	103	103.65	102.56	102.79	1420360
5353	2022-10-26T00:00:00	102.49	102.99	102	102.2	434635
5354	2022-10-27T00:00:00	102.9	103.2	102.49	103.05	173975
5355	2022-10-28T00:00:00	102.6	103.8	102.5	103.27	526082
5356	2022-10-31T00:00:00	102.55	103.7	102.55	103.15	261432
5357	2022-11-01T00:00:00	103.44	103.75	103.05	103.3	419452
5358	2022-11-02T00:00:00	103.9	104	103.01	103.75	662636
5359	2022-11-03T00:00:00	103.81	103.99	103.01	103.76	1510869
5360	2022-11-04T00:00:00	101.84	102.4	100.58	101.85	1776419
5361	2022-11-07T00:00:00	102.05	102.22	101.4	101.59	1023849
5362	2022-11-08T00:00:00	101.95	102.2	101.5	102.02	171509
5363	2022-11-10T00:00:00	102	102.5	101.51	102.15	199841
5364	2022-11-11T00:00:00	102.31	102.31	101.5	102.04	91653
5365	2022-11-14T00:00:00	102.5	102.5	101.52	101.95	107530