_id	Date	Open	High	Low	Close	Volume
1	2001-01-01T00:00:00	8.1	8	7.65	7.65	312000
2	2001-01-02T00:00:00	7.65	8.9	7.9	8.35	4537500
3	2001-01-03T00:00:00	8.35	8.9	8.45	8.9	2122500
4	2001-01-04T00:00:00	8.9	9.1	8.6	8.65	2936000
5	2001-01-05T00:00:00	8.65	8.8	8.55	8.55	456500
6	2001-01-08T00:00:00	8.55	8.6	8.25	8.25	224500
7	2001-01-09T00:00:00	8.25	8.3	8	8.1	208500
8	2001-01-10T00:00:00	8.1	8.25	8	8.1	205500
9	2001-01-11T00:00:00	8.1	8.05	7.7	7.75	656500
10	2001-01-12T00:00:00	7.75	7.65	7.4	7.45	388500
11	2001-01-15T00:00:00	7.45	7.5	7.3	7.4	118500
12	2001-01-16T00:00:00	7.4	7.65	7.35	7.6	901500
13	2001-01-17T00:00:00	7.6	7.55	7.3	7.5	556000
14	2001-01-18T00:00:00	7.5	7.7	7.3	7.4	401500
15	2001-01-19T00:00:00	7.4	7.5	7.3	7.3	386000
16	2001-01-22T00:00:00	7.3	7.6	7.3	7.45	814500
17	2001-01-23T00:00:00	7.45	7.5	7.35	7.35	640500
18	2001-01-24T00:00:00	7.35	7.45	7.25	7.25	245000
19	2001-01-25T00:00:00	7.25	7.3	7.1	7.1	128000
20	2001-01-26T00:00:00	7.1	7.2	6.75	6.85	487000
21	2001-01-29T00:00:00	6.85	7.15	6.75	7	1554000
22	2001-01-30T00:00:00	7	7.15	6.9	7.1	299000
23	2001-01-31T00:00:00	7.1	7.15	7.05	7.15	755500
24	2001-02-01T00:00:00	7.15	7.4	7.1	7.1	1055000
25	2001-02-02T00:00:00	7.1	7.3	7.1	7.25	323500
26	2001-02-06T00:00:00	7.25	7.35	7.2	7.2	75000
27	2001-02-07T00:00:00	7.2	7.3	7.25	7.25	139500
28	2001-02-08T00:00:00	7.25	7.3	7.15	7.15	167000
29	2001-02-09T00:00:00	7.15	7.3	7.15	7.2	443500
30	2001-02-12T00:00:00	7.2	7.3	7.2	7.2	170000
31	2001-02-13T00:00:00	7.2	7.2	7.1	7.15	112000
32	2001-02-14T00:00:00	7.15	7.1	7.05	7.05	86500
33	2001-02-15T00:00:00	7.05	7	6.75	6.75	410000
34	2001-02-16T00:00:00	6.75	6.75	6.25	6.5	747500
35	2001-02-19T00:00:00	6.5	6.6	6.4	6.5	44500
36	2001-02-20T00:00:00	6.5	6.55	6.45	6.5	142500
37	2001-02-21T00:00:00	6.5	6.45	6.25	6.3	171500
38	2001-02-22T00:00:00	6.3	6.35	6.25	6.25	92500
39	2001-02-23T00:00:00	6.25	6.3	5.9	6	300500
40	2001-02-26T00:00:00	6	6.55	6.2	6.5	649500
41	2001-02-27T00:00:00	6.5	6.75	6.55	6.6	228500
42	2001-02-28T00:00:00	6.6	6.85	6.6	6.6	292500
43	2001-03-01T00:00:00	6.6	6.8	6.55	6.75	196000
44	2001-03-02T00:00:00	6.75	6.75	6.6	6.7	137000
45	2001-03-09T00:00:00	6.7	6.75	6.5	6.55	243500
46	2001-03-12T00:00:00	6.55	6.55	6.35	6.5	24500
47	2001-03-13T00:00:00	6.5	6.4	6.3	6.3	49000
48	2001-03-14T00:00:00	6.3	6.45	6.35	6.4	9500
49	2001-03-15T00:00:00	6.4	6.6	6.3	6.6	132500
50	2001-03-16T00:00:00	6.6	6.45	6.3	6.3	2000
51	2001-03-19T00:00:00	6.3	6.45	6.2	6.3	36000
52	2001-03-20T00:00:00	6.3	6.35	6.15	6.3	37000
53	2001-03-21T00:00:00	6.3	6.35	6.1	6.1	124000
54	2001-03-22T00:00:00	6.1	6	5.75	5.85	272000
55	2001-03-26T00:00:00	5.85	5.9	5.7	5.7	29500
56	2001-03-27T00:00:00	5.7	6	5.75	6	50000
57	2001-03-28T00:00:00	6	5.9	5.85	5.85	10500
58	2001-03-29T00:00:00	5.85	5.9	5.6	5.75	30000
59	2001-03-30T00:00:00	5.75	5.8	5.6	5.8	97500
60	2001-04-02T00:00:00	5.8	5.9	5.9	5.9	6000
61	2001-04-03T00:00:00	5.9	6	5.8	5.8	31000
62	2001-04-06T00:00:00	5.8	6.5	5.8	6.15	298000
63	2001-04-09T00:00:00	6.15	6.05	5.95	6	25500
64	2001-04-10T00:00:00	6	6.15	5.95	6	86500
65	2001-04-11T00:00:00	6	6	5.9	5.9	55500
66	2001-04-12T00:00:00	5.9	6.05	5.9	6	104500
67	2001-04-13T00:00:00	6	6.05	5.9	6	148000
68	2001-04-16T00:00:00	6	6.25	6.05	6.2	255500
69	2001-04-17T00:00:00	6.2	6.2	6	6.05	155000
70	2001-04-18T00:00:00	6.05	6.1	6	6	33000
71	2001-04-19T00:00:00	6	6.1	5.95	5.95	53000
72	2001-04-20T00:00:00	5.95	6.1	5.95	5.95	148000
73	2001-04-23T00:00:00	5.95	6.15	6	6	83500
74	2001-04-24T00:00:00	6	6	5.9	5.9	41000
75	2001-04-25T00:00:00	5.9	5.85	5.8	5.85	81000
76	2001-04-26T00:00:00	5.85	5.9	5.85	5.85	37500
77	2001-04-27T00:00:00	5.85	5.9	5.65	5.65	3934500
78	2001-04-30T00:00:00	5.65	5.9	5.5	5.8	531000
79	2001-05-02T00:00:00	5.8	6.3	5.7	6.3	911000
80	2001-05-03T00:00:00	6.3	6.3	6.05	6.1	253500
81	2001-05-04T00:00:00	6.1	6.1	6	6.05	800000
82	2001-05-07T00:00:00	6.05	6.4	6.1	6.3	1962500
83	2001-05-08T00:00:00	6.3	6.3	6.05	6.05	1274000
84	2001-05-09T00:00:00	6.05	6.05	5.8	5.85	847000
85	2001-05-10T00:00:00	5.85	5.95	5.85	5.9	126500
86	2001-05-11T00:00:00	5.9	5.9	5.75	5.85	134500
87	2001-05-14T00:00:00	5.85	5.9	5.7	5.8	37000
88	2001-05-15T00:00:00	5.8	5.8	5.65	5.8	106000
89	2001-05-16T00:00:00	5.8	6.05	5.8	6	406500
90	2001-05-17T00:00:00	6	6	5.9	5.95	211000
91	2001-05-18T00:00:00	5.95	6	5.65	5.8	155000
92	2001-05-21T00:00:00	5.8	5.85	5.65	5.8	129500
93	2001-05-22T00:00:00	5.8	5.85	5.7	5.8	230500
94	2001-05-23T00:00:00	5.8	5.8	5.7	5.7	57500
95	2001-05-24T00:00:00	5.7	5.85	5.7	5.7	55000
96	2001-05-25T00:00:00	5.7	5.75	5.65	5.7	380000
97	2001-05-28T00:00:00	5.7	5.95	5.7	5.9	1252500
98	2001-05-29T00:00:00	5.9	5.95	5.7	5.85	580500
99	2001-05-30T00:00:00	5.85	6.15	5.75	6.1	2415500
100	2001-05-31T00:00:00	6.1	6.3	6.1	6.25	2744500
101	2001-06-01T00:00:00	6.25	6.3	6.05	6.1	1252000
102	2001-06-04T00:00:00	6.1	6.65	6.2	6.6	3725500
103	2001-06-06T00:00:00	6.6	6.75	6.15	6.15	1590500
104	2001-06-07T00:00:00	6.15	6.35	6.15	6.2	944500
105	2001-06-08T00:00:00	6.2	6.45	6	6.35	901500
106	2001-06-11T00:00:00	6.35	6.6	6.25	6.45	1665000
107	2001-06-12T00:00:00	6.45	6.5	6.35	6.4	391000
108	2001-06-13T00:00:00	6.4	6.4	6.3	6.35	173500
109	2001-06-14T00:00:00	6.35	6.4	6.3	6.35	641500
110	2001-06-15T00:00:00	6.35	6.35	6.25	6.3	185000
111	2001-06-18T00:00:00	6.3	6.85	6.35	6.75	3350000
112	2001-06-19T00:00:00	6.75	6.7	6.1	6.1	1703000
113	2001-06-20T00:00:00	6.1	6.15	5.95	6.15	686500
114	2001-06-21T00:00:00	6.15	6.25	5.95	6	380500
115	2001-06-22T00:00:00	6	6.05	5.7	5.7	1104000
116	2001-06-25T00:00:00	5.7	6	5.8	5.8	159500
117	2001-06-26T00:00:00	5.8	5.85	5.75	5.75	134000
118	2001-06-27T00:00:00	5.75	5.95	5.75	5.9	218000
119	2001-06-28T00:00:00	5.9	5.95	5.8	5.85	169500
120	2001-06-29T00:00:00	5.85	5.85	5.65	5.7	294500
121	2001-07-03T00:00:00	5.7	5.8	5.6	5.6	58500
122	2001-07-04T00:00:00	5.6	5.7	5.6	5.6	50500
123	2001-07-05T00:00:00	5.6	5.65	5.4	5.5	82000
124	2001-07-06T00:00:00	5.5	5.5	5.2	5.3	188500
125	2001-07-09T00:00:00	5.3	5.5	5.35	5.4	126000
126	2001-07-10T00:00:00	5.4	5.4	5.3	5.3	74500
127	2001-07-11T00:00:00	5.3	5.35	5.25	5.35	69500
128	2001-07-12T00:00:00	5.35	5.5	5.3	5.4	136000
129	2001-07-13T00:00:00	5.4	5.4	5.25	5.25	94000
130	2001-07-16T00:00:00	5.25	5.5	5.3	5.4	91000
131	2001-07-17T00:00:00	5.4	5.35	5	5.1	313000
132	2001-07-18T00:00:00	5.1	5.1	5	5.05	163000
133	2001-07-19T00:00:00	5.05	5.1	4.95	5	124000
134	2001-07-20T00:00:00	5	4.95	4.65	4.7	399000
135	2001-07-23T00:00:00	4.7	5	4.75	4.95	245500
136	2001-07-24T00:00:00	4.95	5.1	4.95	5.1	228500
137	2001-07-25T00:00:00	5.1	5.1	4.95	4.95	148000
138	2001-07-26T00:00:00	4.95	4.9	4.85	4.85	16500
139	2001-07-27T00:00:00	4.85	4.95	4.75	4.85	88500
140	2001-07-30T00:00:00	4.85	4.8	4.65	4.75	128000
141	2001-07-31T00:00:00	4.75	4.8	4.7	4.7	56000
142	2001-08-01T00:00:00	4.7	4.8	4.65	4.8	196000
143	2001-08-02T00:00:00	4.8	4.9	4.75	4.8	89000
144	2001-08-03T00:00:00	4.8	4.85	4.45	4.6	829500
145	2001-08-06T00:00:00	4.6	4.85	4.6	4.75	519000
146	2001-08-07T00:00:00	4.75	4.7	4.65	4.65	23500
147	2001-08-08T00:00:00	4.65	4.7	4.6	4.7	62000
148	2001-08-09T00:00:00	4.7	4.6	4.55	4.55	14000
149	2001-08-10T00:00:00	4.55	4.55	4.45	4.55	93500
150	2001-08-13T00:00:00	4.55	4.8	4.7	4.8	178500
151	2001-08-15T00:00:00	4.8	4.9	4.8	4.8	186000
152	2001-08-16T00:00:00	4.8	4.9	4.8	4.85	111500
153	2001-08-17T00:00:00	4.85	5.2	4.9	5	385500
154	2001-08-20T00:00:00	5	5	4.8	4.95	187000
155	2001-08-21T00:00:00	4.95	5	4.85	4.85	89000
156	2001-08-22T00:00:00	4.85	4.85	4.85	4.85	9500
157	2001-08-23T00:00:00	4.85	4.8	4.75	4.75	37000
158	2001-08-24T00:00:00	4.75	4.9	4.65	4.7	24500
159	2001-08-27T00:00:00	4.7	4.8	4.7	4.8	16500
160	2001-08-28T00:00:00	4.8	4.75	4.6	4.7	18500
161	2001-08-29T00:00:00	4.7	4.7	4.6	4.7	5500
162	2001-08-30T00:00:00	4.7	4.8	4.65	4.75	7500
163	2001-08-31T00:00:00	4.75	4.8	4.7	4.8	15000
164	2001-09-03T00:00:00	4.8	4.75	4.65	4.75	7000
165	2001-09-04T00:00:00	4.75	4.7	4.5	4.55	19000
166	2001-09-05T00:00:00	4.55	4.65	4.3	4.4	130500
167	2001-09-06T00:00:00	4.4	4.45	4.25	4.25	411000
168	2001-09-07T00:00:00	4.25	4.3	4.25	4.25	47000
169	2001-09-10T00:00:00	4.25	4.45	4.3	4.4	53000
170	2001-09-11T00:00:00	4.4	4.4	4.25	4.3	135500
171	2001-09-12T00:00:00	4.3	4.25	3.9	4	79500
172	2001-09-13T00:00:00	4	4	3.85	3.85	65500
173	2001-09-14T00:00:00	3.85	3.5	3.2	3.3	193500
174	2001-09-24T00:00:00	3.3	3.35	3.15	3.15	172500
175	2001-09-25T00:00:00	3.15	3.45	3	3.35	157500
176	2001-09-26T00:00:00	3.35	3.65	3.35	3.4	158000
177	2001-09-27T00:00:00	3.4	3.6	3.4	3.55	63500
178	2001-09-28T00:00:00	3.55	3.5	3.4	3.5	43500
179	2001-10-01T00:00:00	3.5	3.4	3.35	3.4	38500
180	2001-10-02T00:00:00	3.4	3.3	3.25	3.25	21000
181	2001-10-03T00:00:00	3.25	3.35	3.25	3.25	34500
182	2001-10-04T00:00:00	3.25	3.45	3.3	3.45	39000
183	2001-10-05T00:00:00	3.45	3.75	3.5	3.75	197000
184	2001-10-08T00:00:00	3.75	3.6	3.6	3.6	18500
185	2001-10-09T00:00:00	3.6	4.15	3.45	3.9	177500
186	2001-10-10T00:00:00	3.9	4.4	3.9	4.05	634500
187	2001-10-11T00:00:00	4.05	4.25	4.05	4.1	127000
188	2001-10-12T00:00:00	4.1	4.35	4.05	4.25	272000
189	2001-10-15T00:00:00	4.25	5.25	4.4	5.1	1026000
190	2001-10-16T00:00:00	5.1	5.2	4.85	4.85	379000
191	2001-10-17T00:00:00	4.85	5.4	4.75	5.05	1255500
192	2001-10-18T00:00:00	5.05	5.2	5	5	417000
193	2001-10-19T00:00:00	5	5.05	4.9	4.95	344500
194	2001-10-22T00:00:00	4.95	5.85	5.1	5.75	2159000
195	2001-10-23T00:00:00	5.75	5.95	5.5	5.65	1098000
196	2001-10-24T00:00:00	5.65	5.9	5.6	5.85	1483000
197	2001-10-25T00:00:00	5.85	6.05	5.6	5.6	584500
198	2001-10-26T00:00:00	5.6	6	5.35	5.9	497500
199	2001-10-29T00:00:00	5.9	6.1	5.85	5.85	500500
200	2001-10-30T00:00:00	5.85	6	5.65	5.65	663000
201	2001-10-31T00:00:00	5.65	5.8	5.5	5.5	348000
202	2001-11-01T00:00:00	5.5	5.65	5.25	5.25	191500
203	2001-11-02T00:00:00	5.25	5.45	5.35	5.4	50500
204	2001-11-05T00:00:00	5.4	5.5	5.15	5.15	91000
205	2001-11-06T00:00:00	5.15	5.1	4.9	5	141000
206	2001-11-07T00:00:00	5	5.15	4.9	4.95	57500
207	2001-11-08T00:00:00	4.95	5.85	4.9	5.75	587500
208	2001-11-12T00:00:00	5.75	5.9	5.5	5.5	109500
209	2001-11-13T00:00:00	5.5	5.35	5.25	5.25	159000
210	2001-11-14T00:00:00	5.25	5.7	5.35	5.65	223000
211	2001-11-15T00:00:00	5.65	5.9	5.65	5.75	233000
212	2001-11-16T00:00:00	5.75	6.55	5.9	6.35	2725000
213	2001-11-19T00:00:00	6.35	7.05	6.3	6.75	2467000
214	2001-11-20T00:00:00	6.75	6.95	6.45	6.45	885500
215	2001-11-21T00:00:00	6.45	6.9	6.35	6.45	1999500
216	2001-11-22T00:00:00	6.45	6.6	6.3	6.6	623000
217	2001-11-24T00:00:00	6.6	7	6.65	6.95	4524500
218	2001-11-26T00:00:00	6.95	7.1	6.65	6.7	1554500
219	2001-11-27T00:00:00	6.7	6.7	6.5	6.6	318000
220	2001-11-28T00:00:00	6.6	6.8	6.5	6.55	484000
221	2001-11-29T00:00:00	6.55	6.55	6.25	6.25	577500
222	2001-12-01T00:00:00	6.25	5.95	5.95	5.95	200000
223	2001-12-03T00:00:00	5.95	5.85	5.5	5.8	451500
224	2001-12-04T00:00:00	5.8	6.2	5.65	6.05	799500
225	2001-12-05T00:00:00	6.05	6.35	6	6.3	578500
226	2001-12-06T00:00:00	6.3	6.55	6.4	6.5	615000
227	2001-12-08T00:00:00	6.5	7	6.5	6.75	2400000
228	2001-12-10T00:00:00	6.75	6.85	6.5	6.55	530500
229	2001-12-11T00:00:00	6.55	6.6	6.35	6.35	324000
230	2001-12-12T00:00:00	6.35	6.65	6.3	6.65	479000
231	2001-12-15T00:00:00	6.65	6.7	6.5	6.6	633000
232	2001-12-20T00:00:00	6.6	6.6	6.35	6.5	438000
233	2001-12-21T00:00:00	6.5	6.9	6.45	6.8	1041000
234	2001-12-24T00:00:00	6.8	6.45	5.7	5.75	1057500
235	2001-12-26T00:00:00	5.75	6.15	5.85	5.9	472000
236	2001-12-27T00:00:00	5.9	6	5.35	5.55	393500
237	2001-12-28T00:00:00	5.55	5.7	5	5.7	299000
238	2001-12-31T00:00:00	5.7	5.9	5.55	5.6	208500
239	2002-01-01T00:00:00	5.6	6	5.85	5.9	324500
240	2002-01-02T00:00:00	5.9	6.1	5.75	5.8	313000
241	2002-01-03T00:00:00	5.8	5.95	5.7	5.75	88000
242	2002-01-04T00:00:00	5.75	6	5.8	6	242500
243	2002-01-07T00:00:00	6	6.55	6.05	6.5	1656000
244	2002-01-08T00:00:00	6.5	6.45	6.15	6.25	446500
245	2002-01-09T00:00:00	6.25	6.85	6.3	6.55	2879000
246	2002-01-10T00:00:00	6.55	6.85	6.45	6.6	1744000
247	2002-01-11T00:00:00	6.6	6.65	6.4	6.6	627500
248	2002-01-14T00:00:00	6.6	7	6.75	6.95	1226500
249	2002-01-15T00:00:00	6.95	7.05	6.6	6.6	746500
250	2002-01-16T00:00:00	6.6	6.95	6.7	6.7	812000
251	2002-01-17T00:00:00	6.7	7.55	6.75	7.5	3564000
252	2002-01-18T00:00:00	7.5	8.05	7.6	7.9	1942000
253	2002-01-21T00:00:00	7.9	8.45	8	8.1	1842500
254	2002-01-22T00:00:00	8.1	8.8	7.75	8.25	3297000
255	2002-01-23T00:00:00	8.25	8.9	8.4	8.9	3120000
256	2002-01-24T00:00:00	8.9	9.7	8.9	9.4	5713500
257	2002-01-25T00:00:00	9.4	9.7	9.2	9.55	3444000
258	2002-01-28T00:00:00	9.55	10.75	9.75	10.7	7501000
259	2002-01-29T00:00:00	10.7	11.95	10.55	11.85	11347000
260	2002-01-30T00:00:00	11.85	12.9	11.65	12.65	13597500
261	2002-01-31T00:00:00	12.65	13.95	13.3	13.9	9141500
262	2002-02-01T00:00:00	13.9	14.4	13.5	14.4	7158000
263	2002-02-04T00:00:00	14.4	15	13.15	13.25	8040000
264	2002-02-06T00:00:00	13.25	13.8	12.4	12.85	13224500
265	2002-02-07T00:00:00	12.85	13.35	12.5	13.2	4925500
266	2002-02-08T00:00:00	13.2	13.8	13	13	6772000
267	2002-02-11T00:00:00	13	13.6	12.4	13.3	6801000
268	2002-02-12T00:00:00	13.3	13.5	12.25	12.65	2663000
269	2002-02-13T00:00:00	12.65	12.7	11.15	11.15	1861500
270	2002-02-14T00:00:00	11.15	10.95	9.7	10	4524500
271	2002-02-15T00:00:00	10	10.25	9.25	9.6	4007500
272	2002-02-18T00:00:00	9.6	9.5	8.35	8.4	2205500
273	2002-02-19T00:00:00	8.4	9.9	7.55	9.9	8037500
274	2002-02-20T00:00:00	9.9	10.8	10.25	10.3	3410500
275	2002-02-21T00:00:00	10.3	10.7	9.9	10.25	2443000
276	2002-02-26T00:00:00	10.25	10.5	9.8	9.9	806000
277	2002-02-27T00:00:00	9.9	10.15	9.75	10	1137500
278	2002-02-28T00:00:00	10	10.1	9.8	9.9	547500
279	2002-03-01T00:00:00	9.9	10.55	9.9	10.1	2346000
280	2002-03-04T00:00:00	10.1	10.7	10.15	10.55	4752000
281	2002-03-05T00:00:00	10.55	11.5	10.7	10.95	10440500
282	2002-03-06T00:00:00	10.95	11.25	10.9	11.1	3904000
283	2002-03-07T00:00:00	11.1	11.75	11.2	11.4	6599000
284	2002-03-08T00:00:00	11.4	11.65	11.2	11.5	3742000
285	2002-03-11T00:00:00	11.5	11.85	11.5	11.5	2625000
286	2002-03-12T00:00:00	11.5	11.75	11.2	11.55	3367000
287	2002-03-13T00:00:00	11.55	11.75	10.9	10.9	1606000
288	2002-03-14T00:00:00	10.9	11.45	11	11.4	2139500
289	2002-03-15T00:00:00	11.4	11.65	10.85	10.85	1475500
290	2002-03-18T00:00:00	10.85	10.85	10.15	10.35	680500
291	2002-03-19T00:00:00	10.35	10.55	10.1	10.35	820000
292	2002-03-20T00:00:00	10.35	10.65	10.25	10.25	434500
293	2002-03-21T00:00:00	10.25	11.1	10	11.05	5232500
294	2002-03-22T00:00:00	11.05	11.5	11	11.3	2553000
295	2002-03-26T00:00:00	11.3	11.25	10.45	10.7	891000
296	2002-03-27T00:00:00	10.7	10.7	9.9	10	1122500
297	2002-03-28T00:00:00	10	10.75	9.9	10.75	2331000
298	2002-03-29T00:00:00	10.75	10.85	10.5	10.75	1305000
299	2002-04-01T00:00:00	10.75	11.15	10.5	10.5	1844500
300	2002-04-02T00:00:00	10.5	11.05	10.6	10.8	1037000
301	2002-04-03T00:00:00	10.8	11.05	10.8	10.8	790000
302	2002-04-04T00:00:00	10.8	10.9	10.55	10.7	326500
303	2002-04-05T00:00:00	10.7	10.8	10.45	10.65	377000
304	2002-04-08T00:00:00	10.65	10.65	10.5	10.65	88500
305	2002-04-09T00:00:00	10.65	10.6	10.45	10.45	104500
306	2002-04-10T00:00:00	10.45	10.4	10.2	10.25	182500
307	2002-04-11T00:00:00	10.25	10.6	10.25	10.55	618000
308	2002-04-12T00:00:00	10.55	10.8	10.6	10.7	755000
309	2002-04-15T00:00:00	10.7	11.2	10.8	11.05	3192500
310	2002-04-16T00:00:00	11.05	11.45	11.15	11.2	3813500
311	2002-04-17T00:00:00	11.2	11.35	10.95	11	670000
312	2002-04-18T00:00:00	11	11.05	10.75	10.85	327000
313	2002-04-19T00:00:00	10.85	11	10.6	10.65	195500
314	2002-04-22T00:00:00	10.65	10.6	10.45	10.55	375000
315	2002-04-23T00:00:00	10.55	10.7	10.45	10.5	614500
316	2002-04-24T00:00:00	10.5	11.45	10.5	11.05	6640000
317	2002-04-25T00:00:00	11.05	11.6	11.05	11.15	5036500
318	2002-04-26T00:00:00	11.15	11.2	10.5	10.9	2096000
319	2002-04-29T00:00:00	10.9	11.5	11.1	11.5	1804500
320	2002-04-30T00:00:00	11.5	11.75	11.3	11.4	1627000
321	2002-05-02T00:00:00	11.4	11.75	11.3	11.35	1349000
322	2002-05-03T00:00:00	11.35	11.6	11.3	11.35	484500
323	2002-05-06T00:00:00	11.35	11.5	11.2	11.2	827000
324	2002-05-07T00:00:00	11.2	11.3	10.8	10.95	1097500
325	2002-05-08T00:00:00	10.95	10.5	10	10.15	1718500
326	2002-05-09T00:00:00	10.15	10.5	10.1	10.25	1169500
327	2002-05-10T00:00:00	10.25	10.55	10.2	10.3	1063500
328	2002-05-13T00:00:00	10.3	10.35	10	10.35	796500
329	2002-05-14T00:00:00	10.35	10.4	10.1	10.2	297000
330	2002-05-15T00:00:00	10.2	10.35	10.05	10.3	593500
331	2002-05-16T00:00:00	10.3	10.65	10.25	10.55	1459000
332	2002-05-17T00:00:00	10.55	10.3	9.75	10	829000
333	2002-05-20T00:00:00	10	8.95	8.5	8.5	466000
334	2002-05-21T00:00:00	8.5	8.7	7.75	8.05	1161500
335	2002-05-22T00:00:00	8.05	8.45	7.45	7.65	586500
336	2002-05-24T00:00:00	7.65	9.15	8.25	9.15	1577500
337	2002-05-27T00:00:00	9.15	9.95	9	9.5	657500
338	2002-05-28T00:00:00	9.5	9.2	9	9	19500
339	2002-05-29T00:00:00	9	9.35	8.9	9.15	237500
340	2002-05-30T00:00:00	9.15	9.05	8.7	8.8	102500
341	2002-05-31T00:00:00	8.8	8.7	8.45	8.65	225000
342	2002-06-03T00:00:00	8.65	8.75	8.35	8.4	86500
343	2002-06-04T00:00:00	8.4	9.3	8.55	9.15	980000
344	2002-06-05T00:00:00	9.15	9.45	9.1	9.4	1827500
345	2002-06-06T00:00:00	9.4	9.45	9.05	9.45	191500
346	2002-06-07T00:00:00	9.45	9.45	9	9.45	316000
347	2002-06-10T00:00:00	9.45	9.95	9.55	9.85	5066000
348	2002-06-11T00:00:00	9.85	10.1	9.5	9.6	887500
349	2002-06-12T00:00:00	9.6	9.9	9.5	9.8	502000
350	2002-06-13T00:00:00	9.8	9.95	9.65	9.75	600500
351	2002-06-14T00:00:00	9.75	9.85	9.4	9.65	704500
352	2002-06-17T00:00:00	9.65	9.8	9.45	9.5	608000
353	2002-06-18T00:00:00	9.5	9.6	9.35	9.4	76000
354	2002-06-19T00:00:00	9.4	9.5	9.25	9.3	119000
355	2002-06-20T00:00:00	9.3	9.5	9.4	9.5	162000
356	2002-06-21T00:00:00	9.5	9.6	9.35	9.35	121000
357	2002-06-24T00:00:00	9.35	9.25	9.2	9.2	55500
358	2002-06-25T00:00:00	9.2	9.8	9.25	9.35	1325000
359	2002-06-26T00:00:00	9.35	9.65	9.4	9.45	388000
360	2002-06-27T00:00:00	9.45	9.5	9.35	9.4	246000
361	2002-06-28T00:00:00	9.4	9.5	9.2	9.3	1024500
362	2002-07-01T00:00:00	9.3	9.9	9.25	9.9	2304000
363	2002-07-02T00:00:00	9.9	10.5	9.9	10.3	5769500
364	2002-07-03T00:00:00	10.3	10.75	10.15	10.2	6463500
365	2002-07-04T00:00:00	10.2	10.3	9.95	10	5361500
366	2002-07-05T00:00:00	10	10.1	9.85	9.95	850000
367	2002-07-08T00:00:00	9.95	10.15	9.9	9.95	748000
368	2002-07-09T00:00:00	9.95	10	9.75	9.8	347000
369	2002-07-10T00:00:00	9.8	9.85	9.65	9.8	216500
370	2002-07-11T00:00:00	9.8	9.7	9.55	9.6	179500
371	2002-07-12T00:00:00	9.6	9.7	9.5	9.6	458000
372	2002-07-15T00:00:00	9.6	9.6	8.9	9	1218500
373	2002-07-16T00:00:00	9	9.4	9	9.3	1135000
374	2002-07-17T00:00:00	9.3	10	9.25	9.85	6082500
375	2002-07-18T00:00:00	9.85	10.2	9.7	10.1	7813000
376	2002-07-19T00:00:00	10.1	10.2	9.95	9.95	1517000
377	2002-07-22T00:00:00	9.95	10.1	9.85	9.9	1357000
378	2002-07-23T00:00:00	9.9	10.05	9.8	9.95	1083000
379	2002-07-24T00:00:00	9.95	9.95	9.8	9.9	159000
380	2002-07-25T00:00:00	9.9	10.2	9.9	10	3950500
381	2002-07-26T00:00:00	10	9.95	9.85	9.95	215000
382	2002-07-29T00:00:00	9.95	9.9	9.75	9.75	187500
383	2002-07-30T00:00:00	9.75	9.9	9.7	9.7	739500
384	2002-07-31T00:00:00	9.7	9.85	9.7	9.85	377000
385	2002-08-01T00:00:00	9.85	9.9	9.8	9.9	539500
386	2002-08-02T00:00:00	9.9	9.85	9.75	9.8	145500
387	2002-08-05T00:00:00	9.8	9.85	9.7	9.8	86000
388	2002-08-06T00:00:00	9.8	9.8	9.7	9.75	47500
389	2002-08-07T00:00:00	9.75	10.05	9.8	10	843500
390	2002-08-08T00:00:00	10	10.05	9.95	10	453500
391	2002-08-09T00:00:00	10	10.15	9.95	10.15	676500
392	2002-08-12T00:00:00	10.15	10.35	10.15	10.2	2148000
393	2002-08-13T00:00:00	10.2	10.9	10.25	10.7	11958000
394	2002-08-15T00:00:00	10.7	10.75	10.3	10.35	1160000
395	2002-08-16T00:00:00	10.35	10.4	10.2	10.35	1015500
396	2002-08-19T00:00:00	10.35	10.65	10.35	10.5	3695000
397	2002-08-20T00:00:00	10.5	10.5	10.3	10.35	1927000
398	2002-08-21T00:00:00	10.35	10.5	10.25	10.3	718000
399	2002-08-22T00:00:00	10.3	10.75	10.3	10.55	2953000
400	2002-08-23T00:00:00	10.55	10.95	10.45	10.75	4163500
401	2002-08-26T00:00:00	10.75	11.2	10.6	11	8941500
402	2002-08-27T00:00:00	11	11.4	11.05	11.35	6718500
403	2002-08-28T00:00:00	11.35	11.6	11.25	11.25	7580000
404	2002-08-29T00:00:00	11.25	11.6	11.3	11.4	3670000
405	2002-08-30T00:00:00	11.4	11.85	11.45	11.65	9079500
406	2002-09-02T00:00:00	11.65	12	11.3	11.35	6036000
407	2002-09-03T00:00:00	11.35	11.6	11.35	11.6	1763500
408	2002-09-04T00:00:00	11.6	11.8	11.5	11.55	2762000
409	2002-09-05T00:00:00	11.55	12.3	11.55	11.95	16632000
410	2002-09-06T00:00:00	11.95	12.3	12.05	12.15	2708500
411	2002-09-09T00:00:00	12.15	12.5	12.1	12.1	6829000
412	2002-09-10T00:00:00	12.1	12.25	11.8	11.85	2882000
413	2002-09-11T00:00:00	11.85	11.9	11.7	11.85	1132000
414	2002-09-12T00:00:00	11.85	12.05	11.5	11.55	1017500
415	2002-09-13T00:00:00	11.55	12.05	11.5	11.95	3971500
416	2002-09-16T00:00:00	11.95	12.05	11.05	11.65	1291000
417	2002-09-17T00:00:00	11.65	11.9	11.7	11.8	888500
418	2002-09-18T00:00:00	11.8	12.2	11.8	12.1	4775000
419	2002-09-19T00:00:00	12.1	12.35	12.05	12.15	4202500
420	2002-09-20T00:00:00	12.15	12.2	11.8	11.9	2886000
421	2002-09-23T00:00:00	11.9	12	11.8	11.8	474500
422	2002-09-24T00:00:00	11.8	12.55	11.85	12.35	8666000
423	2002-09-25T00:00:00	12.35	12.55	12.2	12.35	8371500
424	2002-09-26T00:00:00	12.35	13	12.1	12.5	31303000
425	2002-09-27T00:00:00	12.5	12.5	12.15	12.45	7196000
426	2002-09-30T00:00:00	12.45	12.5	12.25	12.3	1936500
427	2002-10-01T00:00:00	12.3	12.45	12.25	12.3	3031500
428	2002-10-02T00:00:00	12.3	12.4	12.25	12.3	975500
429	2002-10-03T00:00:00	12.3	12.4	12.1	12.2	1224000
430	2002-10-04T00:00:00	12.2	12.3	12.15	12.25	429500
431	2002-10-07T00:00:00	12.25	12.6	12.1	12.55	2578500
432	2002-10-08T00:00:00	12.55	12.75	12.25	12.35	6212500
433	2002-10-09T00:00:00	12.35	12.55	12.3	12.45	1651000
434	2002-10-11T00:00:00	12.45	12.4	11.8	11.8	2334500
435	2002-10-14T00:00:00	11.8	11.95	11.5	11.9	1155000
436	2002-10-15T00:00:00	11.9	12.45	12.05	12.45	3647000
437	2002-10-16T00:00:00	12.45	12.55	12.4	12.5	636000
438	2002-10-17T00:00:00	12.5	12.85	12.6	12.8	2182500
439	2002-10-18T00:00:00	12.8	14.3	12.75	13.1	1335000
440	2002-10-21T00:00:00	13.1	13.5	13	13	926000
441	2002-10-22T00:00:00	13	13.55	13.05	13.5	2057000
442	2002-10-23T00:00:00	12.27	12.75	12.3	12.45	3769500
443	2002-10-24T00:00:00	12.45	13.35	12.55	13.25	7759500
444	2002-10-25T00:00:00	13.25	13.6	12.75	13.1	5051000
445	2002-10-28T00:00:00	13.1	13.4	12.85	12.85	783500
446	2002-10-29T00:00:00	12.85	13	12.5	12.5	769000
447	2002-10-30T00:00:00	12.5	12.85	12.65	12.65	1004500
448	2002-10-31T00:00:00	12.65	13.4	12.75	13.15	7006500
449	2002-11-01T00:00:00	13.15	13.6	13.25	13.45	7336500
450	2002-11-04T00:00:00	13.45	13.5	12.55	12.6	3271000
451	2002-11-05T00:00:00	12.6	13.2	12.6	12.9	3168500
452	2002-11-06T00:00:00	12.9	13.05	12.25	12.45	1972500
453	2002-11-07T00:00:00	12.45	12.85	12.45	12.45	918000
454	2002-11-08T00:00:00	12.45	12.65	12.45	12.5	219500
455	2002-11-11T00:00:00	12.5	12.75	12.25	12.65	558000
456	2002-11-12T00:00:00	12.65	12.95	12.55	12.8	1343500
457	2002-11-13T00:00:00	12.8	13.2	12.85	13.2	1807500
458	2002-11-14T00:00:00	13.2	13.45	12.85	13.05	1375000
459	2002-11-15T00:00:00	13.05	13.05	12.8	12.8	1523500
460	2002-11-18T00:00:00	12.8	13.2	12.9	13.1	3075000
461	2002-11-19T00:00:00	13.1	13.4	13.05	13.1	2698000
462	2002-11-20T00:00:00	13.1	13.8	13	13.65	12651500
463	2002-11-21T00:00:00	13.65	13.95	13.45	13.75	8153500
464	2002-11-22T00:00:00	13.75	13.85	13.45	13.55	2215500
465	2002-11-25T00:00:00	13.55	13.55	13.25	13.3	917500
466	2002-11-26T00:00:00	13.3	13.45	13.1	13.1	968000
467	2002-11-27T00:00:00	13.1	13.1	12.7	12.8	2641500
468	2002-11-28T00:00:00	12.8	12.7	12.05	12.15	5298000
469	2002-11-29T00:00:00	12.15	12.6	12.15	12.6	1291500
470	2002-12-02T00:00:00	12.6	12.85	12.3	12.8	1414000
471	2002-12-04T00:00:00	12.8	13.1	12.95	13	1394500
472	2002-12-09T00:00:00	13	13.55	13	13.45	4856500
473	2002-12-10T00:00:00	13.45	13.9	13.3	13.55	7944500
474	2002-12-11T00:00:00	13.55	13.9	13.4	13.65	6952500
475	2002-12-12T00:00:00	13.65	14.05	13.65	13.7	13922000
476	2002-12-13T00:00:00	13.7	13.8	13.4	13.5	5515500
477	2002-12-16T00:00:00	13.5	13.65	13.35	13.55	3571500
478	2002-12-17T00:00:00	13.55	13.65	13.15	13.4	4346500
479	2002-12-18T00:00:00	13.4	13.55	13.15	13.35	2445000
480	2002-12-19T00:00:00	13.35	13.55	13.3	13.45	4444500
481	2002-12-20T00:00:00	13.45	13.4	13.25	13.3	598500
482	2002-12-23T00:00:00	13.3	13.3	12.8	12.9	813000
483	2002-12-24T00:00:00	12.9	13.15	12.9	13.05	1099000
484	2002-12-26T00:00:00	13.05	13.55	13.05	13.45	7020000
485	2002-12-27T00:00:00	13.45	13.75	13.2	13.55	5826500
486	2002-12-30T00:00:00	13.55	14.25	13.35	14.1	17352000
487	2002-12-31T00:00:00	14.1	14.7	14	14	10837000
488	2003-01-01T00:00:00	14	14.35	13.4	13.55	4005500
489	2003-01-02T00:00:00	13.55	14.25	13.5	14.05	5128000
490	2003-01-03T00:00:00	14.05	14.85	14.05	14.5	14909500
491	2003-01-06T00:00:00	14.5	14.85	14.4	14.4	2202000
492	2003-01-07T00:00:00	14.4	14.7	14.25	14.45	1359000
493	2003-01-08T00:00:00	14.45	14.6	13.95	14	1410000
494	2003-01-09T00:00:00	14	14.35	13.85	14.35	789000
495	2003-01-10T00:00:00	14.35	14.7	14.25	14.6	892500
496	2003-01-13T00:00:00	13.68	15	14.45	14.5	5786500
497	2003-01-14T00:00:00	14.5	14.55	14.15	14.45	2411500
498	2003-01-15T00:00:00	14.45	15.35	14.45	15.1	12376000
499	2003-01-16T00:00:00	15.1	15.25	14.65	14.85	7152000
500	2003-01-17T00:00:00	14.85	15	14	14.35	4101500
501	2003-01-20T00:00:00	14.35	14.45	14.05	14.05	1149500
502	2003-01-21T00:00:00	14.05	14.3	13.05	13.3	2393000
503	2003-01-22T00:00:00	13.3	13.95	12.8	13.25	2064000
504	2003-01-23T00:00:00	13.25	13.7	12.3	12.4	6395500
505	2003-01-24T00:00:00	12.4	13	11.4	12.2	2441500
506	2003-01-27T00:00:00	12.2	13.7	12.55	13.7	2789500
507	2003-01-28T00:00:00	13.7	14	12.75	12.95	1021000
508	2003-01-29T00:00:00	12.95	13.1	12.25	13.1	2323500
509	2003-01-30T00:00:00	13.1	13.4	12.65	12.75	346000
510	2003-01-31T00:00:00	12.75	13.1	12.05	12.25	761000
511	2003-02-03T00:00:00	12.25	12.35	11.25	11.45	659500
512	2003-02-04T00:00:00	11.45	12	11.5	11.9	586000
513	2003-02-06T00:00:00	11.9	12.2	11.05	11.9	328000
514	2003-02-07T00:00:00	11.9	12.3	11.85	12	284500
515	2003-02-10T00:00:00	12	12	11.25	11.95	207000
516	2003-02-17T00:00:00	11.95	12.7	12	12.3	493500
517	2003-02-18T00:00:00	12.3	12.6	12.2	12.2	908000
518	2003-02-19T00:00:00	12.2	12.5	11.8	12	247500
519	2003-02-20T00:00:00	12	12.2	11.8	12.2	147500
520	2003-02-21T00:00:00	12.2	12.2	11.9	12	121000
521	2003-02-24T00:00:00	12	12.2	11.8	12.15	575000
522	2003-02-25T00:00:00	12.15	12.1	11.6	11.6	348000
523	2003-02-26T00:00:00	11.6	11.65	11.3	11.5	402500
524	2003-02-27T00:00:00	11.5	11.4	11	11	53000
525	2003-02-28T00:00:00	11	11.5	11	11.35	465000
526	2003-03-03T00:00:00	11.35	12.05	11.5	11.85	621500
527	2003-03-04T00:00:00	11.85	11.65	11.4	11.4	194500
528	2003-03-05T00:00:00	11.4	11.4	11.05	11.4	117500
529	2003-03-06T00:00:00	11.4	11.5	11.25	11.4	129000
530	2003-03-07T00:00:00	11.4	11.45	11	11.25	166500
531	2003-03-10T00:00:00	11.25	11	10.9	10.9	98500
532	2003-03-11T00:00:00	10.9	11.1	10.85	11	396000
533	2003-03-12T00:00:00	11	11.75	11.1	11.5	578500
534	2003-03-17T00:00:00	11.5	11.3	10.75	10.95	462000
535	2003-03-18T00:00:00	10.95	11.5	11	11.15	376500
536	2003-03-19T00:00:00	11.15	11.6	11	11.2	595500
537	2003-03-20T00:00:00	11.2	12	11.2	12	742000
538	2003-03-21T00:00:00	12	12.35	11.8	12.35	622000
539	2003-03-24T00:00:00	12.35	12.75	11.9	12	1362000
540	2003-03-25T00:00:00	12	12.2	11.9	11.95	422500
541	2003-03-26T00:00:00	11.95	12.65	12.2	12.5	947500
542	2003-03-27T00:00:00	12.5	12.8	12.45	12.5	659500
543	2003-03-28T00:00:00	12.5	13.1	12.65	13	2227500
544	2003-03-31T00:00:00	13	13.2	12.7	13.2	1595000
545	2003-04-01T00:00:00	13.2	13.45	12.7	13.35	3709500
546	2003-04-02T00:00:00	13.35	13.75	13.35	13.35	6115000
547	2003-04-03T00:00:00	13.35	13.45	12.95	13.05	990500
548	2003-04-04T00:00:00	13.05	13.25	12.9	13.05	1830500
549	2003-04-07T00:00:00	13.05	13.35	12.85	13.3	1626000
550	2003-04-08T00:00:00	13.3	13.95	13.3	13.9	6202000
551	2003-04-09T00:00:00	13.9	14.2	13.65	13.95	7586500
552	2003-04-10T00:00:00	13.95	14.7	14	14.45	7120000
553	2003-04-11T00:00:00	14.45	14.9	14.5	14.65	5266000
554	2003-04-14T00:00:00	14.65	14.65	14.3	14.3	2319500
555	2003-04-15T00:00:00	14.3	14.45	13.95	14	3050500
556	2003-04-16T00:00:00	14	14.65	14.1	14.6	3066000
557	2003-04-17T00:00:00	14.6	15.15	14.6	14.65	8882500
558	2003-04-18T00:00:00	14.65	15.35	14.5	15.3	14484000
559	2003-04-21T00:00:00	15.3	15.5	14.6	14.75	8221000
560	2003-04-22T00:00:00	14.75	14.75	13.75	13.75	4233000
561	2003-04-23T00:00:00	13.75	14	13.1	13.8	4435000
562	2003-04-24T00:00:00	13.8	14.05	13.25	13.3	2251000
563	2003-04-25T00:00:00	13.3	14.05	13.4	14	2824000
564	2003-04-28T00:00:00	14	15	14.2	14.55	12427500
565	2003-04-29T00:00:00	14.55	15.1	14.45	15	7301000
566	2003-04-30T00:00:00	15	15.15	14.65	14.75	4241000
567	2003-05-02T00:00:00	14.75	14.95	14.5	14.85	1864000
568	2003-05-05T00:00:00	14.85	15.45	14.9	15.3	8698000
569	2003-05-06T00:00:00	15.3	16.2	15.4	16.15	21645500
570	2003-05-07T00:00:00	16.15	16.4	15.75	15.8	13408000
571	2003-05-08T00:00:00	15.8	16.05	15.45	15.55	4071500
572	2003-05-09T00:00:00	15.55	16.85	15.75	16.45	25448500
573	2003-05-12T00:00:00	16.45	16.75	16.2	16.55	7734000
574	2003-05-13T00:00:00	16.55	17.15	16.4	16.7	16921500
575	2003-05-14T00:00:00	16.7	17.05	16.45	16.85	7247500
576	2003-05-16T00:00:00	16.85	17.15	16.6	16.85	6741000
577	2003-05-19T00:00:00	16.85	16.95	16.25	16.3	2791500
578	2003-05-20T00:00:00	16.3	16.5	15.75	15.75	13111000
579	2003-05-21T00:00:00	15.75	17.25	15.85	17.25	24607000
580	2003-05-22T00:00:00	17.25	17.95	17.3	17.7	29181500
581	2003-05-23T00:00:00	17.7	19.05	17.7	18.35	39256500
582	2003-05-26T00:00:00	18.35	19.6	18.3	19.45	33419500
583	2003-05-27T00:00:00	19.45	20.95	18.8	20.7	57938500
584	2003-05-28T00:00:00	20.7	21	19.7	19.7	30373000
585	2003-05-29T00:00:00	19.7	20.35	19.45	19.9	12403500
586	2003-05-30T00:00:00	19.9	20.6	19.65	19.75	14559500
587	2003-06-02T00:00:00	19.75	20.3	19.85	20.2	10518500
588	2003-06-03T00:00:00	20.2	21	20.1	20.95	26682000
589	2003-06-04T00:00:00	20.95	21.25	20.65	20.9	17322000
590	2003-06-05T00:00:00	20.9	21.05	20.4	20.5	10043000
591	2003-06-06T00:00:00	20.5	21.9	20.2	21.3	35024000
592	2003-06-09T00:00:00	21.3	22.55	20.7	22.15	58882000
593	2003-06-10T00:00:00	22.15	22.6	21.85	21.9	25252500
594	2003-06-11T00:00:00	21.9	22.35	21.15	21.5	11142500
595	2003-06-12T00:00:00	21.5	22	20.7	21.7	17747000
596	2003-06-13T00:00:00	21.7	22.6	21.45	21.85	41616000
597	2003-06-16T00:00:00	21.85	22.1	21.4	21.65	10794500
598	2003-06-17T00:00:00	21.65	22.8	21.7	22.75	48527500
599	2003-06-18T00:00:00	22.75	23.3	22.55	22.7	24788000
600	2003-06-19T00:00:00	22.7	23.2	21.6	22.6	27139500
601	2003-06-20T00:00:00	22.6	23.15	22.65	22.75	13083500
602	2003-06-23T00:00:00	22.75	24.45	22.85	24.45	45986000
603	2003-06-24T00:00:00	24.45	26.25	24.85	26.2	57378500
604	2003-06-25T00:00:00	26.2	28.15	26.75	28.15	39347500
605	2003-06-26T00:00:00	28.15	30.25	28.65	30.25	50232500
606	2003-06-27T00:00:00	30.25	31.5	28.9	29.25	46675000
607	2003-06-30T00:00:00	29.25	31	28.4	30.85	52836500
608	2003-07-01T00:00:00	30.85	31.15	30.15	30.3	34144500
609	2003-07-02T00:00:00	30.3	30.35	29.5	29.85	11375500
610	2003-07-03T00:00:00	29.85	30.85	28.4	30.85	43918500
611	2003-07-04T00:00:00	30.85	31.55	30.55	30.9	51971000
612	2003-07-07T00:00:00	30.9	31.55	29.8	30.9	30920500
613	2003-07-08T00:00:00	30.9	31.3	30.25	30.45	12678000
614	2003-07-09T00:00:00	30.45	31.1	30.5	30.7	14884500
615	2003-07-10T00:00:00	30.7	31	30.3	30.5	5729000
616	2003-07-11T00:00:00	30.5	32.75	30.55	32.75	36191000
617	2003-07-14T00:00:00	32.75	35.2	34.05	35.2	8516500
618	2003-07-15T00:00:00	35.2	37.8	33.45	34	52464000
619	2003-07-16T00:00:00	34	36.55	32.3	36.55	62323500
620	2003-07-17T00:00:00	36.55	39.2	36.9	37.85	58212000
621	2003-07-18T00:00:00	37.85	38.75	37.75	37.95	17473000
622	2003-07-21T00:00:00	37.95	38.4	36.75	37.4	15059500
623	2003-07-22T00:00:00	37.4	38.2	36.75	37.1	24046000
624	2003-07-23T00:00:00	37.1	37.95	36.65	37.65	16970000
625	2003-07-24T00:00:00	37.65	38.7	37.7	37.8	24613500
626	2003-07-25T00:00:00	37.8	38.3	37.45	37.65	13073000
627	2003-07-28T00:00:00	37.65	38.95	37.4	38.8	26460000
628	2003-07-29T00:00:00	38.8	40.05	38.1	38.75	34559500
629	2003-07-30T00:00:00	38.75	39.55	38.5	39	17318500
630	2003-07-31T00:00:00	39	39.3	38.4	38.5	7728000
631	2003-08-01T00:00:00	38.5	39.1	37.25	38.6	13103000
632	2003-08-04T00:00:00	38.6	39.3	37.8	37.8	11673000
633	2003-08-05T00:00:00	37.8	38.65	37	37.65	10775500
634	2003-08-06T00:00:00	37.65	39.9	37.75	39.35	36478000
635	2003-08-07T00:00:00	39.35	42.3	39.8	41.25	57871000
636	2003-08-08T00:00:00	41.25	42.25	39.35	39.7	16464000
637	2003-08-11T00:00:00	39.7	39.7	37.75	38.15	5401000
638	2003-08-12T00:00:00	38.15	40.55	37.75	39.6	21694500
639	2003-08-13T00:00:00	39.6	40	37.65	37.8	8250000
640	2003-08-15T00:00:00	37.8	38.35	35.95	36.9	7555000
641	2003-08-18T00:00:00	36.9	37.95	35.1	37.3	8843500
642	2003-08-19T00:00:00	37.3	38.7	36.9	38.25	10239000
643	2003-08-20T00:00:00	38.25	41.1	39.25	41.1	21027000
644	2003-08-21T00:00:00	41.1	42.9	40.5	41.4	33121500
645	2003-08-22T00:00:00	41.4	42.15	40.75	41.1	15041500
646	2003-08-25T00:00:00	41.1	42.6	41.45	41.6	31364500
647	2003-08-26T00:00:00	41.6	42.4	41	41.7	21224500
648	2003-08-27T00:00:00	41.7	42.35	41.3	41.45	9708000
649	2003-08-28T00:00:00	41.45	44.55	41.5	44.3	45812000
650	2003-08-29T00:00:00	44.3	44.1	42.55	42.6	15582000
651	2003-09-01T00:00:00	42.6	44.2	42.3	43.85	29239000
652	2003-09-02T00:00:00	43.85	46.65	43.95	46.15	79758500
653	2003-09-03T00:00:00	46.15	46.7	45.3	45.8	31194500
654	2003-09-04T00:00:00	45.8	46.2	44.4	44.65	21287500
655	2003-09-05T00:00:00	44.65	45.9	44.5	45.3	17874500
656	2003-09-08T00:00:00	45.3	46.65	45.65	45.9	16486500
657	2003-09-09T00:00:00	45.9	46.9	45.8	46.35	19873500
658	2003-09-10T00:00:00	46.35	47.55	46.55	47.1	26775000
659	2003-09-11T00:00:00	47.1	47.25	46	46.55	10272000
660	2003-09-12T00:00:00	46.55	47.1	46.05	46.1	6852000
661	2003-09-15T00:00:00	46.1	47.45	45.7	45.95	22233500
662	2003-09-16T00:00:00	45.95	45.7	43.7	43.7	20114000
663	2003-09-17T00:00:00	43.7	44.25	41.55	41.55	17461500
664	2003-09-18T00:00:00	41.55	44.5	42.35	44.5	15369000
665	2003-09-19T00:00:00	44.5	45	42.3	42.65	8699000
666	2003-09-22T00:00:00	42.65	42.2	40.55	40.55	5627500
667	2003-09-23T00:00:00	40.55	40.3	38.55	38.8	7865500
668	2003-09-24T00:00:00	38.8	39.55	36.9	36.9	11213000
669	2003-09-25T00:00:00	36.9	39.65	36.3	39.55	21514500
670	2003-09-26T00:00:00	39.55	40.95	37.6	37.8	26193500
671	2003-09-29T00:00:00	37.8	37.75	35.95	35.95	5075500
672	2003-09-30T00:00:00	35.95	35.75	34.2	34.9	9818500
673	2003-10-01T00:00:00	34.9	36.25	35	35.5	11264000
674	2003-10-02T00:00:00	35.5	38.15	35.5	38.15	18819000
675	2003-10-03T00:00:00	38.15	40.9	37.75	40.6	47345500
676	2003-10-06T00:00:00	40.6	43.6	40.85	42.9	44583000
677	2003-10-07T00:00:00	42.9	44.05	41.65	43.1	40260000
678	2003-10-08T00:00:00	43.1	45.65	43.35	44.65	89106000
679	2003-10-09T00:00:00	44.65	45.15	42.45	42.45	21441500
680	2003-10-10T00:00:00	42.45	43.3	41.05	43.2	2388500
681	2003-10-13T00:00:00	43.2	44.4	42.65	42.7	2148500
682	2003-10-14T00:00:00	42.7	42.6	40.6	41.8	1136500
683	2003-10-15T00:00:00	41.8	42.75	40.4	41.8	558500
684	2003-10-16T00:00:00	41.8	43.25	42	42.75	405000
685	2003-10-17T00:00:00	41.75	43.1	39.7	39.7	4961000
686	2003-10-20T00:00:00	39.7	39.7	37.75	38.5	7431000
687	2003-10-21T00:00:00	38.5	39.8	37.9	39.05	12225500
688	2003-10-22T00:00:00	39.05	39.3	37.1	37.1	9520000
689	2003-10-23T00:00:00	37.1	37.6	35.5	36.15	12951000
690	2003-10-24T00:00:00	36.15	38.85	34.8	38.85	18270500
691	2003-10-27T00:00:00	38.85	41.6	38.25	39.6	23866500
692	2003-10-28T00:00:00	39.6	40.8	37.65	37.9	11933000
693	2003-10-29T00:00:00	37.9	38.55	36.05	36.05	11429500
694	2003-10-30T00:00:00	36.05	37.45	35.15	36.2	8924000
695	2003-10-31T00:00:00	36.2	37.3	36.2	36.6	7976500
696	2003-11-03T00:00:00	36.6	37.2	36.2	36.65	5008000
697	2003-11-04T00:00:00	36.65	39.35	36.8	39.35	22168000
698	2003-11-05T00:00:00	39.35	40.3	37.4	37.4	31769000
699	2003-11-06T00:00:00	37.4	37.7	35.95	36.85	14398000
700	2003-11-07T00:00:00	36.85	38.85	37.15	38.4	16655500
701	2003-11-10T00:00:00	38.4	39.2	37.6	38.05	15940500
702	2003-11-11T00:00:00	38.05	39.2	38.25	39	10376500
703	2003-11-12T00:00:00	39	39.9	38.6	39.85	13965000
704	2003-11-13T00:00:00	39.85	39.85	37.9	38.15	10510500
705	2003-11-14T00:00:00	38.15	38.3	37.2	37.8	4275500
706	2003-11-17T00:00:00	37.8	39.15	37.95	38.65	7649500
707	2003-11-18T00:00:00	38.65	39.5	38.6	39.1	17395000
708	2003-11-19T00:00:00	39.1	39.55	38.55	39	7922500
709	2003-11-20T00:00:00	39	39.75	39.2	39.6	7829500
710	2003-11-21T00:00:00	39.6	40.35	39.4	39.95	12017000
711	2003-11-24T00:00:00	39.95	41.15	40.25	40.85	14028500
712	2003-11-25T00:00:00	40.85	41.1	40.1	40.3	8154500
713	2003-12-01T00:00:00	40.3	42.8	40.85	42.45	31120000
714	2003-12-02T00:00:00	42.45	45.05	42.45	44.8	55853000
715	2003-12-03T00:00:00	44.8	45.75	43.55	43.95	33580500
716	2003-12-04T00:00:00	43.95	44.55	43.25	43.8	17549000
717	2003-12-05T00:00:00	43.8	44.65	41.95	43.2	13409500
718	2003-12-08T00:00:00	43.2	45.2	43.75	44.25	27859500
719	2003-12-09T00:00:00	44.25	45.25	44.15	45	23063500
720	2003-12-10T00:00:00	45	46.8	45.05	46.7	47894500
721	2003-12-11T00:00:00	46.7	46.8	44.4	44.4	33967500
722	2003-12-12T00:00:00	44.4	45.7	43.4	45.35	44402000
723	2003-12-15T00:00:00	45.35	45.55	44.4	44.5	21580000
724	2003-12-16T00:00:00	44.5	44.6	42.85	44.45	15923500
725	2003-12-17T00:00:00	44.45	45.4	44.1	44.35	24713500
726	2003-12-18T00:00:00	44.35	45.2	43.85	44.9	17679000
727	2003-12-19T00:00:00	44.9	45.5	44.7	45	26546500
728	2003-12-22T00:00:00	45	46.85	45.5	46.15	48116500
729	2003-12-23T00:00:00	46.15	46.25	45.4	45.6	17919000
730	2003-12-24T00:00:00	45.6	46.45	45.45	46.35	22305000
731	2003-12-26T00:00:00	46.35	45.85	45	45.35	12177500
732	2003-12-29T00:00:00	45.35	46.15	45.45	45.6	8559000
733	2003-12-30T00:00:00	45.6	46.6	45.5	45.65	23433000
734	2003-12-31T00:00:00	45.65	46.1	45.55	45.7	9053000
735	2004-01-01T00:00:00	45.7	46.05	45.2	45.5	7532000
736	2004-01-02T00:00:00	45.5	45.75	44.95	45	5537000
737	2004-01-05T00:00:00	45	45.75	45	45.05	8706000
738	2004-01-06T00:00:00	45.05	45.55	44.4	45.25	11064000
739	2004-01-07T00:00:00	45.25	45.9	45.35	45.4	9049500
740	2004-01-08T00:00:00	45.4	45.7	44.75	44.95	4187000
741	2004-01-09T00:00:00	44.95	45.2	44.4	44.7	4184500
742	2004-01-12T00:00:00	44.7	45.6	44.8	45.5	12226500
743	2004-01-13T00:00:00	45.5	45.85	45.1	45.2	16539000
744	2004-01-14T00:00:00	45.2	45.45	44.6	44.8	7351500
745	2004-01-15T00:00:00	44.8	45.15	44.65	44.65	2765000
746	2004-01-16T00:00:00	44.65	45.4	44.7	45.15	10426000
747	2004-01-19T00:00:00	45.15	46.1	45.3	45.3	12274000
748	2004-01-20T00:00:00	45.3	45.8	45	45.7	11325000
749	2004-01-21T00:00:00	45.7	47	46.1	46.55	39677000
750	2004-01-22T00:00:00	46.55	48.2	46.75	47.75	62703500
751	2004-01-23T00:00:00	47.75	49.2	47.15	48.5	64859500
752	2004-01-26T00:00:00	48.5	49	47.65	47.9	37406500
753	2004-01-27T00:00:00	47.9	49.8	48	49.6	57221000
754	2004-01-28T00:00:00	49.6	50.25	49.2	49.4	20661000
755	2004-01-29T00:00:00	49.4	49.9	49.3	49.45	19645500
756	2004-01-30T00:00:00	49.45	50.45	49.5	49.75	31032500
757	2004-02-06T00:00:00	49.75	49.9	48	49.5	15572000
758	2004-02-09T00:00:00	49.5	49.65	48.1	48.25	11675500
759	2004-02-10T00:00:00	48.25	49.35	47.7	49.05	14403000
760	2004-02-11T00:00:00	49.05	49.45	48.5	48.6	13390500
761	2004-02-12T00:00:00	48.6	48.55	46.95	47.8	12368500
762	2004-02-13T00:00:00	47.8	48.55	47.7	48.25	13625000
763	2004-02-16T00:00:00	48.25	48.7	45.9	46.3	29146500
764	2004-02-17T00:00:00	46.3	46.7	45.65	46.45	19267000
765	2004-02-18T00:00:00	46.45	46.9	46.1	46.7	7270500
766	2004-02-19T00:00:00	46.7	46.9	45.45	45.5	13845500
767	2004-02-20T00:00:00	45.5	45.7	43.55	44.75	15661500
768	2004-02-23T00:00:00	44.75	44.95	43.05	43.6	6265000
769	2004-02-24T00:00:00	43.6	45.8	43.1	45.65	27885000
770	2004-02-25T00:00:00	45.65	46	44.7	45.05	17473500
771	2004-02-26T00:00:00	45.05	45.3	44.55	44.7	5237500
772	2004-02-27T00:00:00	44.7	45.5	44.25	45.2	12386500
773	2004-03-03T00:00:00	45.2	45.55	44.9	45.2	4535500
774	2004-03-04T00:00:00	45.2	46.8	45.3	46.65	28078500
775	2004-03-05T00:00:00	46.65	47.9	46.55	47.6	47473000
776	2004-03-08T00:00:00	47.6	48.2	47.25	47.4	19228000
777	2004-03-09T00:00:00	47.4	47.95	46.95	47.9	20732500
778	2004-03-10T00:00:00	47.9	48.2	47.3	47.45	13635000
779	2004-03-11T00:00:00	47.45	47.9	47.1	47.85	12488500
780	2004-03-12T00:00:00	47.85	48.85	47.9	48.45	51433500
781	2004-03-15T00:00:00	48.45	48.7	48.05	48.2	18480500
782	2004-03-16T00:00:00	48.2	48.6	47.85	48.05	16705500
783	2004-03-17T00:00:00	48.05	48.7	47.8	48.7	22948500
784	2004-03-18T00:00:00	48.7	49.7	48.65	48.95	51820500
785	2004-03-19T00:00:00	48.95	49.5	49	49	17998000
786	2004-03-22T00:00:00	49	49.5	48.45	49.25	20560000
787	2004-03-24T00:00:00	49.25	51	49.2	50.8	44792500
788	2004-03-25T00:00:00	50.8	51.25	50.45	50.75	20005500
789	2004-03-26T00:00:00	50.75	51.6	50.4	50.5	27044500
790	2004-03-29T00:00:00	50.5	50.9	49.05	50.1	18020500
791	2004-03-30T00:00:00	50.1	51.2	49.85	51.05	47261500
792	2004-03-31T00:00:00	51.05	52.65	51.2	52.6	93738500
793	2004-04-01T00:00:00	52.6	53.3	52.25	52.6	43839500
794	2004-04-02T00:00:00	52.6	54.7	52.5	54.1	74015000
795	2004-04-05T00:00:00	54.1	54.65	53.9	54.05	21666000
796	2004-04-06T00:00:00	54.05	54.95	53.4	54.6	62092500
797	2004-04-07T00:00:00	54.6	57.4	54.95	55.8	107855000
798	2004-04-08T00:00:00	55.8	56.9	55.8	56.05	35258000
799	2004-04-09T00:00:00	56.05	56.65	54.25	56.2	37053000
800	2004-04-12T00:00:00	56.2	57.4	56.4	57.3	41811000
801	2004-04-13T00:00:00	57.3	58.75	57.1	57.1	61481500
802	2004-04-14T00:00:00	57.1	58.25	56.75	57.6	36979500
803	2004-04-15T00:00:00	57.6	60.8	58.1	60.3	120397000
804	2004-04-16T00:00:00	60.3	64.8	61	64.4	89575000
805	2004-04-19T00:00:00	64.4	65.25	62.3	62.65	43919500
806	2004-04-20T00:00:00	62.65	63.9	60.95	63.3	72747500
807	2004-04-21T00:00:00	63.3	63.7	60.15	60.15	43069000
808	2004-04-22T00:00:00	60.15	60.3	57.4	60.15	59640500
809	2004-04-23T00:00:00	60.15	60.2	57.15	57.15	15086500
810	2004-04-26T00:00:00	57.15	58	54.55	57.5	51671000
811	2004-04-27T00:00:00	57.5	59.85	57.9	58.25	56148500
812	2004-04-28T00:00:00	58.25	58.8	55.35	55.45	20018000
813	2004-04-29T00:00:00	55.45	57.1	54.5	56.75	30233500
814	2004-04-30T00:00:00	56.75	58.75	56.9	58.35	33345500
815	2004-05-04T00:00:00	58.35	59.75	57.2	59.35	27394500
816	2004-05-05T00:00:00	59.35	60.4	59.05	59.25	23349500
817	2004-05-06T00:00:00	59.25	60.75	59.7	59.9	32035000
818	2004-05-07T00:00:00	59.9	60.25	57.9	59.9	25571000
819	2004-05-10T00:00:00	59.9	60.9	59.1	59.2	28516500
820	2004-05-11T00:00:00	59.2	59.7	58.6	59.15	17846500
821	2004-05-12T00:00:00	59.15	59.6	56.2	56.6	20581000
822	2004-05-13T00:00:00	56.6	58.6	56.05	58.5	33531500
823	2004-05-14T00:00:00	58.5	59.85	58.5	59.8	31508000
824	2004-05-17T00:00:00	59.8	61.4	59.5	60.7	62969500
825	2004-05-18T00:00:00	60.7	61.2	59.6	60.05	32772000
826	2004-05-19T00:00:00	60.05	62.25	60	62.05	88906500
827	2004-05-20T00:00:00	62.05	62.85	61.7	61.75	39002500
828	2004-05-21T00:00:00	61.75	62.4	60.95	61.8	37289000
829	2004-05-24T00:00:00	61.8	62.5	60.9	61.25	20336000
830	2004-05-25T00:00:00	61.25	61.35	60.45	60.8	11387500
831	2004-05-26T00:00:00	60.8	63.45	61.2	62.65	70481000
832	2004-05-27T00:00:00	62.65	63.75	62.55	63.5	47569000
833	2004-05-28T00:00:00	63.5	63.85	62.45	62.8	23236500
834	2004-05-31T00:00:00	62.8	62.7	61.85	62.4	16767000
835	2004-06-01T00:00:00	62.4	62.7	61.3	62.4	38524000
836	2004-06-02T00:00:00	62.4	63.8	62.6	62.6	60603500
837	2004-06-03T00:00:00	62.6	62.9	59.5	59.5	36311500
838	2004-06-04T00:00:00	59.5	61.45	57	61.45	34036500
839	2004-06-07T00:00:00	61.45	62.5	61.5	62.35	45507500
840	2004-06-08T00:00:00	62.35	62.55	61.2	62	33384500
841	2004-06-09T00:00:00	62	62.35	61.4	61.6	24195000
842	2004-06-10T00:00:00	61.6	61.6	59	60.15	34931000
843	2004-06-11T00:00:00	60.15	61.25	59.9	61.05	31646000
844	2004-06-14T00:00:00	61.05	58.9	58	58	6776500
845	2004-06-15T00:00:00	58	59.4	55.7	58.8	40655500
846	2004-06-16T00:00:00	58.8	59.15	58.1	58.75	20366500
847	2004-06-17T00:00:00	58.75	59.1	57.25	57.35	15809000
848	2004-06-18T00:00:00	57.35	58.1	55.1	56.7	21602000
849	2004-06-21T00:00:00	56.7	57.2	54.45	54.65	21083500
850	2004-06-22T00:00:00	54.65	56.4	53.85	55.7	25402500
851	2004-06-23T00:00:00	55.7	56.3	54.65	55.8	17077500
852	2004-06-24T00:00:00	55.8	56.95	55.2	56.9	17267000
853	2004-06-25T00:00:00	56.9	57.1	55.5	55.55	12757500
854	2004-06-28T00:00:00	55.55	58.4	56	58.15	26998000
855	2004-06-29T00:00:00	58.15	59	57.75	57.9	21319000
856	2004-06-30T00:00:00	57.9	58.45	57.25	57.5	12423500
857	2004-07-01T00:00:00	57.5	59.05	57.45	58.4	37769600
858	2004-07-02T00:00:00	58.4	59.8	58.7	59.15	44037200
859	2004-07-05T00:00:00	59.15	59.7	58.55	58.65	15878000
860	2004-07-06T00:00:00	58.65	59.35	58.1	58.35	14569100
861	2004-07-07T00:00:00	58.35	58.45	57.6	58.1	11531300
862	2004-07-08T00:00:00	58.1	58.5	57.75	58.5	9413700
863	2004-07-09T00:00:00	58.5	59.5	58.25	59	24864400
864	2004-07-12T00:00:00	59	60.75	59.25	60.15	42208500
865	2004-07-13T00:00:00	60.15	60.6	59.45	60.1	28269400
866	2004-07-14T00:00:00	60.1	61.05	60.05	60.1	31282600
867	2004-07-15T00:00:00	60.1	60.35	59.15	59.4	13579700
868	2004-07-16T00:00:00	59.4	59.5	56.7	57.3	23939100
869	2004-07-19T00:00:00	57.3	58.05	56.9	57.4	12933700
870	2004-07-20T00:00:00	57.4	57.55	56.15	57.05	8058900
871	2004-07-21T00:00:00	57.05	57.65	56.95	57.3	7829300
872	2004-07-22T00:00:00	57.3	57.65	56.85	57.25	7634600
873	2004-07-23T00:00:00	57.25	57.5	56.7	56.9	4794300
874	2004-07-26T00:00:00	56.9	57	55.55	55.6	8337800
875	2004-07-27T00:00:00	55.6	55.75	52.95	54.1	11936100
876	2004-07-28T00:00:00	54.1	56.05	54.35	55.7	19255400
877	2004-07-29T00:00:00	55.7	56.1	55	55.1	6765900
878	2004-07-30T00:00:00	55.1	55.55	53.6	55.35	12963200
879	2004-08-02T00:00:00	55.35	56.3	54.85	55.5	18854500
880	2004-08-03T00:00:00	55.5	57.2	55.35	57.15	28894600
881	2004-08-04T00:00:00	57.15	57.75	56.8	56.9	17476500
882	2004-08-05T00:00:00	56.9	57.45	56.05	57.1	15736300
883	2004-08-06T00:00:00	57.1	58.4	56.7	58.2	28718900
884	2004-08-09T00:00:00	58.2	58.5	57.8	57.8	15511800
885	2004-08-10T00:00:00	57.8	58.45	56.8	56.95	12770200
886	2004-08-11T00:00:00	56.95	57.35	56.3	56.5	8503500
887	2004-08-12T00:00:00	56.5	57.15	56.2	56.95	15163600
888	2004-08-13T00:00:00	56.95	57.1	56.45	56.75	6068600
889	2004-08-16T00:00:00	56.75	56.45	55.4	56	10856400
890	2004-08-17T00:00:00	56	57.25	55.55	57.15	14480400
891	2004-08-18T00:00:00	57.15	57.7	57	57.3	11664400
892	2004-08-19T00:00:00	57.3	57.4	55.9	56	8897600
893	2004-08-20T00:00:00	56	56.85	56.1	56.55	12081500
894	2004-08-23T00:00:00	56.55	56.8	56.15	56.4	5752400
895	2004-08-24T00:00:00	56.4	56.75	55.55	55.6	6421100
896	2004-08-25T00:00:00	55.6	57.1	55.5	57	18399100
897	2004-08-26T00:00:00	57	57.3	56.8	57.15	8755100
898	2004-08-27T00:00:00	57.15	57.8	57.15	57.25	13346300
899	2004-08-30T00:00:00	57.25	57.6	56.25	57.3	17190600
900	2004-08-31T00:00:00	57.3	58.1	56.3	58	31544500
901	2004-09-01T00:00:00	58	58.7	57.5	57.65	23514000
902	2004-09-02T00:00:00	57.65	58	57.6	57.9	9678000
903	2004-09-03T00:00:00	57.9	58.15	57.6	57.65	5128900
904	2004-09-06T00:00:00	57.65	57.3	54.8	54.9	20946900
905	2004-09-07T00:00:00	54.9	55.9	54.4	55.7	21759000
906	2004-09-08T00:00:00	55.7	57.35	56.1	56.95	24587000
907	2004-09-09T00:00:00	56.95	57.55	56.75	56.9	20290000
908	2004-09-10T00:00:00	56.9	57.05	56.4	56.7	10235500
909	2004-09-13T00:00:00	56.7	56.8	55.65	55.85	13297700
910	2004-09-14T00:00:00	55.85	55.85	53.35	55.85	26080600
911	2004-09-15T00:00:00	55.85	56.1	53.95	54.2	19975000
912	2004-09-16T00:00:00	54.2	55.1	53.6	54.85	22776700
913	2004-09-17T00:00:00	54.85	55.75	54.25	54.95	15127500
914	2004-09-20T00:00:00	54.95	55.25	54.65	54.95	5083400
915	2004-09-21T00:00:00	54.95	55.55	54	54	14505100
916	2004-09-22T00:00:00	54	54.45	53.2	53.65	10467900
917	2004-09-23T00:00:00	53.65	54.55	53.55	54.4	10667600
918	2004-09-24T00:00:00	54.4	56.45	54.45	56.3	26903000
919	2004-09-27T00:00:00	56.3	57.5	56.35	57.45	27114800
920	2004-09-28T00:00:00	57.45	57.6	56.2	56.45	11791100
921	2004-09-29T00:00:00	56.45	57.55	56.2	57.35	27062800
922	2004-09-30T00:00:00	57.35	58.4	57.15	57.95	28439700
923	2004-10-01T00:00:00	57.95	58.5	57.35	57.4	19553000
924	2004-10-04T00:00:00	57.4	57.6	56.9	57	9730200
925	2004-10-05T00:00:00	57	57.95	55.5	55.95	35883900
926	2004-10-06T00:00:00	55.95	56.5	55.65	56.2	14602500
927	2004-10-07T00:00:00	56.2	56.9	55.8	56.65	17318200
928	2004-10-08T00:00:00	56.65	56.85	56.3	56.6	14609900
929	2004-10-11T00:00:00	56.6	56.95	56.5	56.8	515700
930	2004-10-12T00:00:00	56.8	57.9	56.85	57.8	2703300
931	2004-10-13T00:00:00	57.8	58.15	57.55	57.8	1744000
932	2004-10-14T00:00:00	57.8	58.7	57.75	58.3	4701200
933	2004-10-15T00:00:00	58.3	58.5	57.75	58.05	280500
934	2004-10-18T00:00:00	51.41	52.85	51.05	51.05	4840300
935	2004-10-19T00:00:00	51.05	51.45	49.6	51.35	6711700
936	2004-10-20T00:00:00	51.35	53	51.6	52.1	27140600
937	2004-10-21T00:00:00	52.1	52.5	50.7	50.8	13459400
938	2004-10-22T00:00:00	50.8	51.4	50.25	51.4	4621300
939	2004-10-25T00:00:00	51.4	51.85	50.6	50.75	5312100
940	2004-10-26T00:00:00	50.75	50.95	49.5	49.7	4042900
941	2004-10-27T00:00:00	49.7	50.2	48.9	49.2	4480600
942	2004-10-28T00:00:00	49.2	50.1	49.1	49.4	5228300
943	2004-10-29T00:00:00	49.4	49.6	47.95	48.05	5154500
944	2004-11-01T00:00:00	48.05	48.8	46.3	46.5	7145800
945	2004-11-02T00:00:00	46.5	48.7	45.8	48.7	14697500
946	2004-11-03T00:00:00	48.7	49.75	47.9	48	12588200
947	2004-11-04T00:00:00	48	49.1	48.3	48.65	7180600
948	2004-11-05T00:00:00	48.65	50.4	48.35	50.35	13547400
949	2004-11-08T00:00:00	50.35	51.15	50.45	50.8	10514900
950	2004-11-10T00:00:00	50.8	51.4	50.65	50.9	9543000
951	2004-11-12T00:00:00	50.9	51.6	50.95	51.3	9454500
952	2004-11-18T00:00:00	51.3	52.3	51.5	52.3	20285100
953	2004-11-19T00:00:00	52.3	52.75	51.55	52.1	29747200
954	2004-11-22T00:00:00	52.1	52.15	51	52.05	14161900
955	2004-11-23T00:00:00	52.05	52.45	51.5	51.85	9780500
956	2004-11-24T00:00:00	51.85	52.05	51.6	51.8	4006700
957	2004-11-25T00:00:00	51.8	52.2	51.25	51.3	9158500
958	2004-11-26T00:00:00	51.3	51.8	50.9	51.6	6565000
959	2004-11-29T00:00:00	51.6	51.95	51.45	51.65	4695500
960	2004-11-30T00:00:00	51.65	52.2	51.35	51.95	17223500
961	2004-12-01T00:00:00	51.95	52.3	51.85	52	12529800
962	2004-12-02T00:00:00	52	52.45	51.45	51.5	15675700
963	2004-12-03T00:00:00	51.5	52	51.4	51.7	8464800
964	2004-12-06T00:00:00	51.7	52.6	51.7	52.5	23012500
965	2004-12-07T00:00:00	52.5	52.7	52.1	52.2	9477300
966	2004-12-08T00:00:00	52.2	53	52.2	52.5	26819700
967	2004-12-09T00:00:00	52.5	53.85	52.75	53.25	37087300
968	2004-12-10T00:00:00	53.25	53.8	51	51.95	22150000
969	2004-12-13T00:00:00	51.95	52.7	52.15	52.4	11856100
970	2004-12-14T00:00:00	52.4	53.5	52.7	53.45	23641100
971	2004-12-15T00:00:00	53.45	53.7	52.9	53.45	16933500
972	2004-12-16T00:00:00	53.45	53.4	51.95	52.5	22265100
973	2004-12-17T00:00:00	52.5	53.45	52.65	53.05	17253100
974	2004-12-20T00:00:00	53.05	53.35	52.8	52.85	6487400
975	2004-12-21T00:00:00	52.85	53.55	52.15	53.2	18099500
976	2004-12-22T00:00:00	53.2	54.4	53.15	54.15	38789800
977	2004-12-23T00:00:00	54.15	55.05	54.1	54.35	32656300
978	2004-12-24T00:00:00	54.35	54.6	53.7	53.8	12070400
979	2004-12-27T00:00:00	53.8	54.5	53.6	53.65	17772500
980	2004-12-28T00:00:00	53.65	53.95	53.2	53.2	5296200
981	2004-12-29T00:00:00	53.2	54.95	53.4	54.95	27573900
982	2004-12-30T00:00:00	54.95	56.4	54.15	55.5	63708200
983	2004-12-31T00:00:00	55.5	55.8	54.7	54.75	20418900
984	2005-01-03T00:00:00	54.75	55.3	54.45	54.6	10340500
985	2005-01-04T00:00:00	54.6	55.65	54.7	55.55	18862200
986	2005-01-05T00:00:00	55.55	56.1	54.75	54.85	21687500
987	2005-01-06T00:00:00	54.85	56.5	54.85	56.45	36881000
988	2005-01-07T00:00:00	56.45	57.8	54.1	55.4	69973400
989	2005-01-10T00:00:00	55.4	57.4	55.75	56.95	38540300
990	2005-01-11T00:00:00	56.95	60	57.65	60	58308700
991	2005-01-12T00:00:00	60	61.1	58.8	59.15	44213200
992	2005-01-13T00:00:00	59.15	59.55	56.2	56.2	15445200
993	2005-01-14T00:00:00	56.2	57.2	54.5	56.5	12392100
994	2005-01-17T00:00:00	56.5	57.65	56.25	57.5	8733200
995	2005-01-18T00:00:00	57.5	58.2	57.35	58.05	13338200
996	2005-01-19T00:00:00	58.05	59.85	57.9	59.85	25031300
997	2005-01-24T00:00:00	59.85	61.1	59.75	60.65	29986400
998	2005-01-25T00:00:00	60.65	61.05	59.6	60.3	20178200
999	2005-01-26T00:00:00	60.3	60.65	59.3	59.7	9921500
1000	2005-01-27T00:00:00	59.7	60.6	58.7	59.7	20668800
1001	2005-01-28T00:00:00	59.7	59.95	56.75	57	11815700
1002	2005-01-31T00:00:00	57	57.8	55.35	56.95	7246900
1003	2005-02-01T00:00:00	56.95	60.5	57.45	60	26594500
1004	2005-02-02T00:00:00	60	60.9	59.1	59.15	28856100
1005	2005-02-03T00:00:00	59.15	59.75	58.7	58.95	9997600
1006	2005-02-04T00:00:00	58.95	59.9	58.6	58.65	13151400
1007	2005-02-07T00:00:00	58.65	59.4	58.75	58.95	5071200
1008	2005-02-08T00:00:00	58.95	61.25	59.15	61.05	45734300
1009	2005-02-09T00:00:00	61.05	62.75	61.05	62.6	53621000
1010	2005-02-10T00:00:00	62.6	63.5	61.85	63.5	31927000
1011	2005-02-11T00:00:00	63.5	64.75	62.8	64	50301400
1012	2005-02-14T00:00:00	64	68.8	64.25	68.8	57295100
1013	2005-02-15T00:00:00	68.8	69.7	67.8	68.15	36330600
1014	2005-02-16T00:00:00	68.15	72.7	66.4	71	87189000
1015	2005-02-17T00:00:00	71	72.4	68.85	69.45	41567900
1016	2005-02-18T00:00:00	69.45	70.6	68.25	68.9	29665500
1017	2005-02-21T00:00:00	68.9	71.05	68.85	69.95	42420000
1018	2005-02-22T00:00:00	69.95	70.85	68.1	70.5	33560300
1019	2005-02-23T00:00:00	70.5	71.9	69.75	70.3	43182700
1020	2005-02-24T00:00:00	70.3	70.9	66.8	67	16841700
1021	2005-02-25T00:00:00	67	67.95	65.5	66.65	15061700
1022	2005-02-28T00:00:00	66.65	67.6	65.3	66.5	6894900
1023	2005-03-01T00:00:00	66.5	69.8	66.25	69.75	28044000
1024	2005-03-02T00:00:00	69.75	70.7	66.3	66.3	12559400
1025	2005-03-03T00:00:00	66.3	68.9	66	67.75	22641300
1026	2005-03-04T00:00:00	67.75	70.5	68	68.7	24722700
1027	2005-03-07T00:00:00	68.7	73.85	68.25	73.85	70179500
1028	2005-03-08T00:00:00	73.85	76.7	72.25	72.3	65003000
1029	2005-03-09T00:00:00	72.3	74.75	71.5	72.25	23541400
1030	2005-03-10T00:00:00	72.25	77.15	71.5	74.5	63824100
1031	2005-03-11T00:00:00	74.5	79.1	73.9	74.8	69424300
1032	2005-03-14T00:00:00	74.8	80.4	75.3	80	45631700
1033	2005-03-15T00:00:00	80	82.75	78	80.6	57569800
1034	2005-03-16T00:00:00	80.6	81	76.6	76.6	15471400
1035	2005-03-17T00:00:00	76.6	75.9	72.8	72.8	9728200
1036	2005-03-18T00:00:00	72.8	76.75	69.25	70.5	29181200
1037	2005-03-21T00:00:00	70.5	72.35	67	67	11258700
1038	2005-03-22T00:00:00	67	66.25	63.65	63.65	9143400
1039	2005-03-24T00:00:00	63.65	65.15	60.5	60.5	8382900
1040	2005-03-25T00:00:00	60.5	59.25	57.5	57.5	3936100
1041	2005-03-28T00:00:00	57.5	59.6	54.65	54.65	6506900
1042	2005-03-29T00:00:00	54.65	58.7	51.95	58.7	9379500
1043	2005-03-30T00:00:00	58.7	63.1	60.4	63.1	13816500
1044	2005-03-31T00:00:00	63.1	67.3	59.95	59.95	22925800
1045	2005-04-01T00:00:00	59.95	63.2	57.6	62.35	12682100
1046	2005-04-04T00:00:00	62.35	67	63.7	67	16290600
1047	2005-04-05T00:00:00	67	69.1	63.7	64	20747000
1048	2005-04-06T00:00:00	64	65.65	60.9	62.75	7421700
1049	2005-04-07T00:00:00	62.75	67.45	63.2	67.45	20932000
1050	2005-04-08T00:00:00	67.45	68.4	64.8	65.9	22414600
1051	2005-04-11T00:00:00	65.9	69	62.65	62.65	19472600
1052	2005-04-12T00:00:00	62.65	60	59.55	59.55	3429800
1053	2005-04-13T00:00:00	59.55	64	57.6	64	25724500
1054	2005-04-14T00:00:00	64	66.6	61.6	65.8	32492900
1055	2005-04-15T00:00:00	65.8	67.35	65.55	66.5	17288600
1056	2005-04-18T00:00:00	66.5	66.6	63.2	63.2	11400300
1057	2005-04-19T00:00:00	63.2	63.9	60.05	60.05	9432100
1058	2005-04-20T00:00:00	60.05	60.5	57.05	59.5	14222700
1059	2005-04-21T00:00:00	59.5	63	60.2	60.25	12587600
1060	2005-04-25T00:00:00	60.25	62	58.35	59	6678800
1061	2005-04-26T00:00:00	59	60.75	57.4	60.55	9961400
1062	2005-04-27T00:00:00	60.55	62.7	58.95	60.25	25781000
1063	2005-04-28T00:00:00	60.25	61.3	59.9	60.05	10555100
1064	2005-04-29T00:00:00	60.05	61.35	59.7	60.5	9443000
1065	2005-05-02T00:00:00	60.5	61.15	57.5	57.5	8707000
1066	2005-05-03T00:00:00	57.5	59.2	56.55	59.15	7024700
1067	2005-05-04T00:00:00	59.15	60	58.4	58.7	3761200
1068	2005-05-05T00:00:00	58.7	60.4	58.5	60.35	9206400
1069	2005-05-06T00:00:00	60.35	60.9	59.35	59.9	9847000
1070	2005-05-09T00:00:00	59.9	61.5	59	61.3	17235600
1071	2005-05-10T00:00:00	61.3	61.85	60.45	60.7	14437800
1072	2005-05-11T00:00:00	60.7	62.5	60.5	62.4	25100600
1073	2005-05-12T00:00:00	62.4	63.1	60	60.2	16748300
1074	2005-05-13T00:00:00	60.2	62	60.5	61.7	13385300
1075	2005-05-16T00:00:00	61.7	62.2	60	60.85	6637400
1076	2005-05-17T00:00:00	60.85	61.65	60.5	60.9	6269300
1077	2005-05-18T00:00:00	60.9	61.1	59.1	59.5	7565700
1078	2005-05-19T00:00:00	59.5	60	59.2	59.7	2586600
1079	2005-05-20T00:00:00	59.7	59.95	57.6	57.8	4413900
1080	2005-05-23T00:00:00	57.8	56.5	54.95	54.95	1769000
1081	2005-05-24T00:00:00	54.95	54.1	52.25	54	5981400
1082	2005-05-25T00:00:00	54	54.7	51.3	51.3	3822700
1083	2005-05-26T00:00:00	51.3	53.15	48.75	48.75	12328400
1084	2005-05-27T00:00:00	48.75	50.05	47	47.5	7056100
1085	2005-05-30T00:00:00	47.5	49.85	47.9	49.85	4834100
1086	2005-05-31T00:00:00	49.85	52.1	49.5	51.5	12125900
1087	2005-06-01T00:00:00	51.5	53.1	51.65	52.15	8718400
1088	2005-06-02T00:00:00	52.15	54.75	53.2	54.75	9622700
1089	2005-06-03T00:00:00	54.75	56.7	54.1	55.85	16816400
1090	2005-06-06T00:00:00	55.85	56.5	53.1	55.7	7958000
1091	2005-06-07T00:00:00	55.7	58.45	56.95	58.4	21975800
1092	2005-06-08T00:00:00	58.4	59.1	55.5	56.3	14876600
1093	2005-06-09T00:00:00	56.3	58.3	56.25	57.9	14160200
1094	2005-06-10T00:00:00	57.9	58.3	56.8	56.85	9583400
1095	2005-06-13T00:00:00	56.85	58.05	56.2	56.65	6073100
1096	2005-06-14T00:00:00	56.65	57	54	54.1	3768200
1097	2005-06-15T00:00:00	54.1	55.95	54.7	55.35	4646400
1098	2005-06-16T00:00:00	55.35	55.8	54.3	54.85	4137200
1099	2005-06-17T00:00:00	54.85	55.6	54.5	55.35	2914900
1100	2005-06-20T00:00:00	55.35	57.5	56.35	57.3	7775900
1101	2005-06-21T00:00:00	57.3	59.3	57.7	58.1	22427700
1102	2005-06-22T00:00:00	58.1	58.9	56.3	56.4	14546300
1103	2005-06-23T00:00:00	56.4	56.75	54	55.95	7328100
1104	2005-06-24T00:00:00	55.95	56.2	55	55.45	3247500
1105	2005-06-27T00:00:00	55.45	55.8	54.5	54.8	2382100
1106	2005-06-28T00:00:00	54.8	56.45	54.95	55.8	3444800
1107	2005-06-29T00:00:00	55.8	56.75	55.55	55.75	3665700
1108	2005-06-30T00:00:00	55.75	56.7	55.7	55.75	3462100
1109	2005-07-01T00:00:00	55.75	56	54.95	55.25	1102400
1110	2005-07-04T00:00:00	55.25	56	54.65	55.1	3632000
1111	2005-07-05T00:00:00	55.1	55.4	54.25	55	1470900
1112	2005-07-06T00:00:00	55	57.65	54.4	57.1	12622100
1113	2005-07-07T00:00:00	57.1	58.8	57.1	58.75	15215000
1114	2005-07-08T00:00:00	58.75	59.45	58	58.5	7565800
1115	2005-07-11T00:00:00	58.5	59.4	57.25	57.6	4575800
1116	2005-07-12T00:00:00	57.6	58.15	56.85	57.3	1879700
1117	2005-07-13T00:00:00	57.3	58.2	57	57	2000200
1118	2005-07-14T00:00:00	57	57.9	57	57.2	2219600
1119	2005-07-15T00:00:00	57.2	58.4	56.8	58.05	7595200
1120	2005-07-18T00:00:00	58.05	58.05	57.3	57.45	3158200
1121	2005-07-19T00:00:00	57.45	57.45	55.9	56.8	3836900
1122	2005-07-20T00:00:00	56.8	58.45	56.9	58.45	9237600
1123	2005-07-21T00:00:00	58.45	58.85	57.8	58.4	6756700
1124	2005-07-22T00:00:00	58.4	59.3	57.05	57.75	13678600
1125	2005-07-25T00:00:00	57.75	58.1	56.8	56.85	2690200
1126	2005-07-26T00:00:00	56.85	57.15	56.5	57	2390700
1127	2005-07-27T00:00:00	57	57.1	56.1	56.2	2288400
1128	2005-07-28T00:00:00	56.2	56.9	55.8	56.2	1207500
1129	2005-07-29T00:00:00	56.2	56.45	54.75	55.5	1867700
1130	2005-08-01T00:00:00	55.5	55.9	54.95	55.25	1001200
1131	2005-08-02T00:00:00	55.25	56.8	55.05	56.6	3221900
1132	2005-08-03T00:00:00	56.6	58.5	56.35	57.85	16784200
1133	2005-08-04T00:00:00	57.85	58.6	56.75	57	12600100
1134	2005-08-05T00:00:00	57	57.55	56.5	57	5037800
1135	2005-08-08T00:00:00	57	58.05	56.1	56.4	8930700
1136	2005-08-09T00:00:00	56.4	56.75	54.25	54.7	3394700
1137	2005-08-10T00:00:00	54.7	55.35	52.55	53.45	3458400
1138	2005-08-11T00:00:00	53.45	53.7	52.05	52.25	1973700
1139	2005-08-12T00:00:00	52.25	54.4	51	54.4	3136400
1140	2005-08-15T00:00:00	54.4	54.2	53	53.15	899400
1141	2005-08-16T00:00:00	53.15	53.4	52.45	53.35	920400
1142	2005-08-17T00:00:00	53.35	53.4	52.65	53	475500
1143	2005-08-19T00:00:00	53	55.5	53.5	55.05	3185300
1144	2005-08-22T00:00:00	55.05	57.8	56.35	57.8	6856100
1145	2005-08-23T00:00:00	57.8	59.35	57.05	58.25	19871500
1146	2005-08-24T00:00:00	58.25	59.1	57.75	58.5	11079500
1147	2005-08-25T00:00:00	58.5	61	59.15	60.3	40502200
1148	2005-08-26T00:00:00	60.3	60.5	58.15	59.4	14419800
1149	2005-08-29T00:00:00	59.4	60.75	59.05	60.05	16902000
1150	2005-08-30T00:00:00	60.05	62.9	60.4	61.8	47390800
1151	2005-08-31T00:00:00	61.8	62.3	60.35	62.15	29688300
1152	2005-09-01T00:00:00	62.15	63.45	62	62.1	33492200
1153	2005-09-02T00:00:00	62.1	62.55	60.6	61.75	14287800
1154	2005-09-05T00:00:00	61.75	62.45	61.6	62	7894800
1155	2005-09-06T00:00:00	62	63.25	61.9	62.8	20473800
1156	2005-09-07T00:00:00	62.8	65.15	63.35	64.55	42706100
1157	2005-09-08T00:00:00	64.55	65.3	63.5	65.05	25133700
1158	2005-09-09T00:00:00	65.05	66.4	64.7	66.4	27236500
1159	2005-09-12T00:00:00	66.4	69.65	66.4	68.7	65386100
1160	2005-09-13T00:00:00	68.7	70.1	68.25	68.8	37606200
1161	2005-09-14T00:00:00	68.8	71	68.4	70.45	52836100
1162	2005-09-15T00:00:00	70.45	73.55	69.8	72.4	72641200
1163	2005-09-16T00:00:00	72.4	74.25	72.5	73	54536000
1164	2005-09-19T00:00:00	73	73.25	69.35	69.55	40006500
1165	2005-09-20T00:00:00	69.55	73	69.35	73	41736800
1166	2005-09-21T00:00:00	73	73.85	72.4	72.7	30876600
1167	2005-09-22T00:00:00	72.7	73.5	71.3	72.3	26360000
1168	2005-09-23T00:00:00	72.3	73.3	69.85	70.5	16671900
1169	2005-09-26T00:00:00	70.5	73.7	70.8	73.5	50159300
1170	2005-09-27T00:00:00	73.5	75.35	73	74.45	50347600
1171	2005-09-28T00:00:00	74.45	76.1	72.75	75.65	45611400
1172	2005-09-29T00:00:00	75.65	76.4	73.5	73.9	40243100
1173	2005-09-30T00:00:00	73.9	77.55	74.25	77.5	47236200
1174	2005-10-03T00:00:00	77.5	78.7	76.85	77.7	44843200
1175	2005-10-04T00:00:00	77.7	80.2	78	78.4	55713600
1176	2005-10-05T00:00:00	78.4	80.95	77.85	80.65	68221500
1177	2005-10-06T00:00:00	80.65	82.35	80.2	81.15	43922200
1178	2005-10-07T00:00:00	81.15	84.85	80.65	84.35	61198000
1179	2005-10-10T00:00:00	84.35	88.55	83.9	88.55	40698700
1180	2005-10-11T00:00:00	88.55	90.7	87.6	88.1	41914300
1181	2005-10-12T00:00:00	88.1	92.2	88.5	91.5	63797300
1182	2005-10-13T00:00:00	91.5	92.9	90	90.15	32343800
1183	2005-10-14T00:00:00	90.15	92.95	90.25	91.95	34704200
1184	2005-10-17T00:00:00	91.95	94.25	91.55	91.55	2575100
1185	2005-10-18T00:00:00	91.55	93.4	87	89	4847000
1186	2005-10-19T00:00:00	89	93.45	87	93.45	7215900
1187	2005-10-20T00:00:00	93.45	97	88.8	89.25	5018900
1188	2005-10-21T00:00:00	89.25	92.45	84.8	86	2261800
1189	2005-10-24T00:00:00	84.5	88.7	85.5	88.7	6344800
1190	2005-10-25T00:00:00	88.7	93.1	87.75	92	30426400
1191	2005-10-26T00:00:00	92	92.85	87.4	88	15924800
1192	2005-10-27T00:00:00	88	92.2	86.35	91	35213700
1193	2005-10-31T00:00:00	91	94.2	88.5	92.65	33163500
1194	2005-11-02T00:00:00	92.65	95.4	92.55	94.3	28649100
1195	2005-11-07T00:00:00	94.3	99	94.4	99	53269800
1196	2005-11-08T00:00:00	99	101.85	99.25	100.6	49785700
1197	2005-11-10T00:00:00	100.6	101.9	98.65	98.95	30535600
1198	2005-11-11T00:00:00	98.95	103.4	98.65	102.9	63795400
1199	2005-11-14T00:00:00	102.9	105	102.4	103.8	35528000
1200	2005-11-15T00:00:00	103.8	104.4	101.5	103.95	29050100
1201	2005-11-16T00:00:00	103.95	104.5	101.4	101.6	21192900
1202	2005-11-17T00:00:00	101.6	103.35	100.25	103.35	23770300
1203	2005-11-18T00:00:00	103.35	105.25	102.8	104.5	40942900
1204	2005-11-21T00:00:00	104.5	105.95	102.9	103.55	32893700
1205	2005-11-22T00:00:00	103.55	103.6	101.6	102.6	17364400
1206	2005-11-23T00:00:00	102.6	103.75	101.8	102.5	14650400
1207	2005-11-24T00:00:00	102.5	105.35	102.75	104.15	44394000
1208	2005-11-25T00:00:00	104.15	107.8	104.55	106.35	61912300
1209	2005-11-28T00:00:00	106.35	108.2	106.6	108.2	30204200
1210	2005-11-29T00:00:00	108.2	111.1	108.65	110.75	60927300
1211	2005-11-30T00:00:00	110.75	112	105.35	108.75	47988800
1212	2005-12-01T00:00:00	108.75	110.75	105.95	108	37063000
1213	2005-12-02T00:00:00	108	109.45	106.8	108.25	19094400
1214	2005-12-05T00:00:00	108.25	109.75	108.05	108.8	18192100
1215	2005-12-06T00:00:00	108.8	112	108.8	111.9	58108000
1216	2005-12-07T00:00:00	111.9	113	110	112.2	38105500
1217	2005-12-08T00:00:00	112.2	113.8	111.6	112	40469700
1218	2005-12-09T00:00:00	112	112.6	109.8	110.1	15387600
1219	2005-12-12T00:00:00	110.1	112	110.6	110.85	11459100
1220	2005-12-13T00:00:00	110.85	111.7	109	110.25	15614500
1221	2005-12-14T00:00:00	110.25	110.35	104.75	106	19320400
1222	2005-12-15T00:00:00	106	106.4	103.75	106.4	14469400
1223	2005-12-16T00:00:00	106.4	108.2	102.5	102.75	19474200
1224	2005-12-19T00:00:00	102.75	104.35	100.1	102.2	20533700
1225	2005-12-20T00:00:00	102.2	105.25	102.25	105.05	16949700
1226	2005-12-21T00:00:00	105.05	106.3	104.65	105.35	13112300
1227	2005-12-22T00:00:00	105.35	107.5	105.55	106.75	18087400
1228	2005-12-23T00:00:00	106.75	107.75	106.55	106.75	10089000
1229	2005-12-26T00:00:00	106.75	107.45	106	106.35	6629000
1230	2005-12-27T00:00:00	106.35	107.8	105.75	107.5	10028000
1231	2005-12-28T00:00:00	107.5	108.45	106.3	106.5	8988700
1232	2005-12-29T00:00:00	106.5	107.4	105.9	106.2	5623100
1233	2005-12-30T00:00:00	106.2	107.5	106.3	106.6	8298700
1234	2006-01-02T00:00:00	106.6	109.95	106.25	109.85	31922700
1235	2006-01-03T00:00:00	109.85	112.3	109.25	111.4	54363300
1236	2006-01-04T00:00:00	111.4	112	110.4	110.5	16978800
1237	2006-01-05T00:00:00	110.5	113	111	112.15	36862100
1238	2006-01-06T00:00:00	112.15	112.55	109	110.55	17576000
1239	2006-01-09T00:00:00	110.55	112.15	110.25	110.8	15416100
1240	2006-01-16T00:00:00	110.8	116.1	111.4	115.9	58593700
1241	2006-01-17T00:00:00	115.9	121.6	116.8	121.35	73730800
1242	2006-01-18T00:00:00	121.35	122.6	118.05	118.95	32172400
1243	2006-01-19T00:00:00	118.95	122.1	118.1	120.85	56260900
1244	2006-01-20T00:00:00	120.85	120.95	116.85	117.3	12995900
1245	2006-01-23T00:00:00	117.3	118.55	115.25	117.05	9832700
1246	2006-01-24T00:00:00	117.05	120.5	115.5	116.05	39650300
1247	2006-01-25T00:00:00	116.05	118.65	115.6	117.75	17783000
1248	2006-01-26T00:00:00	117.75	121.9	116.55	120.4	45887500
1249	2006-01-27T00:00:00	120.4	123.15	119.6	122.55	58211500
1250	2006-01-30T00:00:00	122.55	125.9	123.1	125.65	54058100
1251	2006-01-31T00:00:00	125.65	127.5	124.6	127	64466600
1252	2006-02-01T00:00:00	127	133.15	126.85	131.5	116906100
1253	2006-02-02T00:00:00	131.5	134.15	129.1	129.8	54487000
1254	2006-02-03T00:00:00	129.8	134.8	129.2	134.45	52966800
1255	2006-02-06T00:00:00	134.45	136.55	133.95	134.7	45713500
1256	2006-02-07T00:00:00	134.7	138.15	134.4	137.5	55621700
1257	2006-02-10T00:00:00	137.5	143.25	138.2	142	64495900
1258	2006-02-13T00:00:00	142	143	139.4	139.75	34984400
1259	2006-02-14T00:00:00	139.75	141.9	133	136.5	45062300
1260	2006-02-15T00:00:00	136.5	141.6	137	141.25	33433100
1261	2006-02-16T00:00:00	141.25	142.3	137.5	137.6	29379100
1262	2006-02-17T00:00:00	137.6	139.6	135.5	138	15715400
1263	2006-02-20T00:00:00	138	144.75	138.55	144.2	51313200
1264	2006-02-21T00:00:00	144.2	146.25	140	141	51032300
1265	2006-02-22T00:00:00	141	142.95	139.75	141.5	25552400
1266	2006-02-23T00:00:00	141.5	146.7	141.1	143.2	51302000
1267	2006-02-24T00:00:00	143.2	144.3	139.5	143.5	24167000
1268	2006-02-27T00:00:00	143.5	146.85	140.5	142.5	42630900
1269	2006-02-28T00:00:00	142.5	147.65	143.05	147.1	55439200
1270	2006-03-01T00:00:00	147.1	152.65	142.5	151.4	104502900
1271	2006-03-02T00:00:00	151.4	153.1	149.15	149.6	49366000
1272	2006-03-03T00:00:00	149.6	155.45	150.5	154.85	67410900
1273	2006-03-06T00:00:00	154.85	155.2	147.15	147.15	31906700
1274	2006-03-07T00:00:00	147.15	154.35	144.2	154.3	56092500
1275	2006-03-08T00:00:00	154.3	155.2	146.6	146.6	25541200
1276	2006-03-09T00:00:00	146.6	149	139.3	144.5	27001800
1277	2006-03-10T00:00:00	144.5	144.35	137.3	137.3	20097800
1278	2006-03-13T00:00:00	137.3	140	130.45	130.45	11390400
1279	2006-03-14T00:00:00	130.45	135	123.95	134.9	25845700
1280	2006-03-15T00:00:00	134.9	141.25	133.25	140.5	40020300
1281	2006-03-16T00:00:00	140.5	147.2	137.7	146	57938200
1282	2006-03-17T00:00:00	146	151.9	145.55	149.7	55962700
1283	2006-03-20T00:00:00	149.7	153.75	147.05	149.8	50862700
1284	2006-03-21T00:00:00	149.8	152.7	148.2	150.5	21791100
1285	2006-03-22T00:00:00	150.5	152.9	149.05	151.9	30979300
1286	2006-03-24T00:00:00	151.9	153.8	151.6	151.75	25977300
1287	2006-03-27T00:00:00	151.75	154.8	150.55	151	35659700
1288	2006-03-28T00:00:00	151	154.65	151.5	152.9	39584600
1289	2006-03-29T00:00:00	152.9	155.15	151.6	154.45	67183700
1290	2006-03-30T00:00:00	154.45	155.35	153.6	153.9	29935300
1291	2006-03-31T00:00:00	153.9	154.85	150.8	151.1	14294600
1292	2006-04-03T00:00:00	151.1	152.5	149.6	150.5	8754300
1293	2006-04-04T00:00:00	150.5	152.9	150	151.5	13596100
1294	2006-04-05T00:00:00	151.5	152.9	151	151.95	14303300
1295	2006-04-06T00:00:00	151.95	152.7	150.8	151.05	12211800
1296	2006-04-07T00:00:00	151.05	154.5	151.55	154	6415000
1297	2006-04-10T00:00:00	154	156.15	154.15	154.95	9562100
1298	2006-04-13T00:00:00	154.95	155.25	152	154.25	1778900
1299	2006-04-14T00:00:00	154.25	158	154.55	158	5109200
1300	2006-04-17T00:00:00	133.4	134.15	128	133.55	24956200
1301	2006-04-18T00:00:00	133.55	134	126.9	126.9	10521800
1302	2006-04-19T00:00:00	126.9	127.95	122	125.55	12894300
1303	2006-04-20T00:00:00	125.55	127.7	124.5	124.8	9801100
1304	2006-04-21T00:00:00	124.8	125.7	119	121.1	11733600
1305	2006-04-24T00:00:00	121.1	122.7	118	119.4	6341600
1306	2006-04-25T00:00:00	119.4	121.3	118	120.8	11534600
1307	2006-04-26T00:00:00	120.8	123	120.25	120.25	10984900
1308	2006-04-27T00:00:00	120.25	120.8	115.3	115.8	5028200
1309	2006-04-28T00:00:00	115.8	115	110.05	110.05	4423900
1310	2006-05-02T00:00:00	110.05	115.55	107.25	115.55	33263000
1311	2006-05-03T00:00:00	115.55	121.3	115.4	121.3	42456300
1312	2006-05-04T00:00:00	121.3	123.5	120.6	122	35934800
1313	2006-05-05T00:00:00	122	124.45	121	122.5	26316700
1314	2006-05-08T00:00:00	122.5	124.3	122.3	123	14472800
1315	2006-05-09T00:00:00	123	127.5	122.75	123.75	58573300
1316	2006-05-10T00:00:00	123.75	125.85	119.25	120.5	25596600
1317	2006-05-11T00:00:00	120.5	123.75	114.9	122.75	31556600
1318	2006-05-12T00:00:00	122.75	122.75	119.15	119.5	27522700
1319	2006-05-15T00:00:00	119.5	118.6	113.55	113.55	10296300
1320	2006-05-16T00:00:00	113.55	116	107.9	107.9	14601900
1321	2006-05-17T00:00:00	107.9	113.25	109	113.25	12496500
1322	2006-05-18T00:00:00	113.25	115.2	107.6	107.95	25571200
1323	2006-05-19T00:00:00	107.95	110.75	104	108	18229300
1324	2006-05-22T00:00:00	108	112.95	106	112.45	25952500
1325	2006-05-23T00:00:00	112.45	112.75	110.2	111	9452600
1326	2006-05-24T00:00:00	111	113	110.35	111.75	10915700
1327	2006-05-25T00:00:00	111.75	114.75	111	111.1	17944000
1328	2006-05-26T00:00:00	111.1	111.75	105.55	105.55	8937400
1329	2006-05-29T00:00:00	105.55	106.5	100.3	100.3	13116100
1330	2006-05-30T00:00:00	100.3	98.9	95.3	95.5	14107600
1331	2006-05-31T00:00:00	95.5	97.1	90.75	90.75	6183000
1332	2006-06-01T00:00:00	90.75	95.2	89.15	95	7145900
1333	2006-06-02T00:00:00	95	98.5	91.1	95.75	16983000
1334	2006-06-05T00:00:00	95.75	97.5	94.5	96.25	7949500
1335	2006-06-06T00:00:00	96.25	101.05	93.25	101.05	18420800
1336	2006-06-07T00:00:00	101.05	103.3	96	96	14880800
1337	2006-06-08T00:00:00	96	95	91.2	91.2	3569600
1338	2006-06-09T00:00:00	91.2	94	86.65	87.95	12696400
1339	2006-06-12T00:00:00	87.95	89.45	83.6	84.15	4611700
1340	2006-06-13T00:00:00	84.15	84.25	79.95	79.95	3319500
1341	2006-06-14T00:00:00	79.95	81.3	72	72	6737000
1342	2006-06-15T00:00:00	72	75.6	68.4	75.6	7680100
1343	2006-06-16T00:00:00	75.6	79.35	76.75	79.35	6121000
1344	2006-06-19T00:00:00	79.35	83.3	80.6	83.3	7342900
1345	2006-06-20T00:00:00	83.3	87.45	82	87.45	15396700
1346	2006-06-21T00:00:00	87.45	91.8	86.75	91.5	20313300
1347	2006-06-22T00:00:00	91.5	96	90.1	94.7	27248600
1348	2006-06-23T00:00:00	94.7	97.75	90	90	21047100
1349	2006-06-26T00:00:00	90	92.6	85.5	85.5	8522700
1350	2006-06-27T00:00:00	85.5	84.35	81.25	81.25	5700900
1351	2006-06-28T00:00:00	81.25	85.3	77.25	85.3	16826600
1352	2006-06-29T00:00:00	85.3	89.55	86.5	89.55	8168400
1353	2006-06-30T00:00:00	89.55	93.35	87.05	90	25442000
1354	2006-07-03T00:00:00	90	89.9	85.5	85.5	2934200
1355	2006-07-04T00:00:00	85.5	89.3	82.4	86.85	15109700
1356	2006-07-05T00:00:00	86.85	89.1	85.55	88	10253700
1357	2006-07-06T00:00:00	88	91.8	88.1	90.95	26983500
1358	2006-07-07T00:00:00	90.95	93.65	88.7	90	26440400
1359	2006-07-10T00:00:00	90	90.3	85.5	85.5	7426200
1360	2006-07-11T00:00:00	85.5	89.4	83.95	88.45	15047700
1361	2006-07-12T00:00:00	88.45	92.65	88	91.5	22325000
1362	2006-07-13T00:00:00	91.5	95.55	92.05	94	24002600
1363	2006-07-14T00:00:00	94	94.75	91	94.4	16575900
1364	2006-07-17T00:00:00	94.4	96.35	92.65	95.3	17709100
1365	2006-07-18T00:00:00	95.3	97.25	94.9	95.15	13399200
1366	2006-07-19T00:00:00	95.15	97.5	93.45	96.3	19549100
1367	2006-07-20T00:00:00	96.3	100.75	95.1	98.45	39078900
1368	2006-07-21T00:00:00	98.45	99.35	96.5	97.3	14038700
1369	2006-07-24T00:00:00	97.3	99.2	97.5	98.05	12088100
1370	2006-07-25T00:00:00	98.05	100.8	98.4	98.85	19629200
1371	2006-07-26T00:00:00	98.85	100.15	98.3	98.7	10060500
1372	2006-07-27T00:00:00	98.7	100.3	98.6	99.4	10639400
1373	2006-07-28T00:00:00	99.4	99.7	96.8	97.2	9579300
1374	2006-07-31T00:00:00	97.2	98.4	96.5	96.65	3262400
1375	2006-08-01T00:00:00	96.65	100.9	97	100.45	29528600
1376	2006-08-02T00:00:00	100.45	102	97.5	97.7	19224900
1377	2006-08-03T00:00:00	97.7	101.65	98.65	101.4	18013500
1378	2006-08-04T00:00:00	101.4	102.7	99.8	100.55	18631100
1379	2006-08-07T00:00:00	100.55	101.75	100.3	100.95	10495500
1380	2006-08-08T00:00:00	100.95	101.35	99.25	99.5	6338100
1381	2006-08-09T00:00:00	99.5	101.5	95.35	97.65	17203700
1382	2006-08-10T00:00:00	97.65	98.5	92.8	94.9	12743500
1383	2006-08-11T00:00:00	94.9	96	92.35	94	6896100
1384	2006-08-15T00:00:00	94	95.4	92.8	93.55	5864700
1385	2006-08-16T00:00:00	93.55	97.5	93.3	97.25	12324000
1386	2006-08-17T00:00:00	97.25	99.8	97.6	98.2	15220100
1387	2006-08-18T00:00:00	98.2	99.7	97.75	99.2	9603400
1388	2006-08-21T00:00:00	99.2	100.75	98.1	100.2	17237500
1389	2006-08-22T00:00:00	100.2	100.55	95.2	97.15	11801700
1390	2006-08-23T00:00:00	97.15	98.4	96	98.35	6561600
1391	2006-08-24T00:00:00	98.35	99	93.45	93.45	7118500
1392	2006-08-25T00:00:00	93.45	93.4	88.8	88.8	9275400
1393	2006-08-28T00:00:00	88.8	92.15	84.4	91.65	15875700
1394	2006-08-29T00:00:00	91.65	92.1	87.5	89.25	11939600
1395	2006-08-30T00:00:00	89.25	92.1	89.9	91.1	13216800
1396	2006-08-31T00:00:00	91.1	93.55	91.1	92.5	13564300
1397	2006-09-01T00:00:00	92.5	94	91.4	93.95	12038300
1398	2006-09-04T00:00:00	93.95	96.7	94.05	95.25	21602300
1399	2006-09-05T00:00:00	95.25	96.1	92.1	93.9	16228900
1400	2006-09-06T00:00:00	93.9	95.8	93.4	94.7	8755500
1401	2006-09-07T00:00:00	94.7	96.1	93.9	94.15	11801500
1402	2006-09-08T00:00:00	94.15	95.45	93.1	94.9	9012400
1403	2006-09-11T00:00:00	94.9	95.4	93.1	93.2	4463800
1404	2006-09-12T00:00:00	93.2	97.75	95	97.25	15682000
1405	2006-09-13T00:00:00	97.25	98.7	96.25	96.5	17113500
1406	2006-09-14T00:00:00	96.5	97.75	94.8	96.5	9199600
1407	2006-09-15T00:00:00	96.5	96.95	93.8	94	6510800
1408	2006-09-18T00:00:00	94	94.9	92.7	93.35	4156800
1409	2006-09-19T00:00:00	93.35	95.95	91.95	95.1	10725800
1410	2006-09-20T00:00:00	95.1	96.2	95	95.55	7245200
1411	2006-09-21T00:00:00	95.55	97.5	95.55	96.85	14389400
1412	2006-09-22T00:00:00	96.85	98.1	96.8	97.25	12919600
1413	2006-09-25T00:00:00	97.25	97.8	93.4	94.25	6177100
1414	2006-09-26T00:00:00	94.25	95.25	92.8	94.75	5324600
1415	2006-09-27T00:00:00	94.75	95.75	94.8	95.1	3855800
1416	2006-09-28T00:00:00	95.1	98.5	96.5	97.5	21065300
1417	2006-09-29T00:00:00	97.5	98	95.9	96	7572600
1418	2006-10-02T00:00:00	96	97.3	95	96	8783200
1419	2006-10-03T00:00:00	96	97.3	95.15	95.9	8248900
1420	2006-10-04T00:00:00	95.9	97	95.25	96.8	6818500
1421	2006-10-05T00:00:00	96.8	99.4	97.3	98.25	22322700
1422	2006-10-06T00:00:00	98.25	101.7	98.25	101.25	27083200
1423	2006-10-09T00:00:00	101.25	102.25	100.55	101	15506100
1424	2006-10-10T00:00:00	101	102.4	100.5	100.55	10191200
1425	2006-10-11T00:00:00	100.55	101.45	97.6	97.75	7072100
1426	2006-10-12T00:00:00	97.75	97.75	95.5	97.5	9716300
1427	2006-10-13T00:00:00	97.5	98.35	97.1	97.3	416000
1428	2006-10-16T00:00:00	97.3	98.15	96.5	97.15	885800
1429	2006-10-17T00:00:00	97.15	99.4	97	99.25	2572400
1430	2006-10-18T00:00:00	99.25	100.6	99	99.25	1723800
1431	2006-10-19T00:00:00	99.25	100.5	98.2	99.5	2707000
1432	2006-10-30T00:00:00	89.09	90.15	85.7	86	8256200
1433	2006-10-31T00:00:00	86	87.55	84.3	85	6201400
1434	2006-11-01T00:00:00	85	85.45	80.75	80.75	5073200
1435	2006-11-02T00:00:00	80.75	82.25	79.35	81.4	4363200
1436	2006-11-03T00:00:00	81.4	84.6	82.3	84.6	8333600
1437	2006-11-06T00:00:00	84.6	85.3	81	81.2	3108500
1438	2006-11-07T00:00:00	81.2	81.45	77.15	77.15	5591800
1439	2006-11-08T00:00:00	77.15	79.5	75.25	78.7	7051600
1440	2006-11-10T00:00:00	78.7	77.8	74.8	74.8	3888700
1441	2006-11-13T00:00:00	74.8	75.5	71.1	71.8	6683200
1442	2006-11-14T00:00:00	71.8	75.35	71.1	74.5	8968500
1443	2006-11-15T00:00:00	74.5	75.9	72.9	73.9	5523400
1444	2006-11-16T00:00:00	73.9	73.8	71.5	73.35	4017300
1445	2006-11-17T00:00:00	73.35	75.25	72	72.25	6122400
1446	2006-11-20T00:00:00	72.25	72.55	69.5	69.5	1927800
1447	2006-11-21T00:00:00	69.5	71.65	69.1	71.15	3709700
1448	2006-11-22T00:00:00	71.15	72	70.2	70.9	4087700
1449	2006-11-23T00:00:00	70.9	73.6	71.3	72.75	9248200
1450	2006-11-24T00:00:00	72.75	74	72.25	73.3	9566400
1451	2006-11-27T00:00:00	73.3	73.7	72.3	72.45	2825800
1452	2006-11-28T00:00:00	72.45	72.65	71.2	71.8	1720500
1453	2006-11-29T00:00:00	71.8	73	70.5	70.5	3380000
1454	2006-11-30T00:00:00	70.5	71.8	68.5	70	2730700
1455	2006-12-01T00:00:00	70	73.5	69.05	72	7865600
1456	2006-12-04T00:00:00	72	74.8	72.15	74.6	8119500
1457	2006-12-05T00:00:00	74.6	75.1	72.85	73.6	5557300
1458	2006-12-06T00:00:00	73.6	73.95	72.5	72.6	5404400
1459	2006-12-07T00:00:00	72.6	74.3	69	69.55	5138300
1460	2006-12-08T00:00:00	69.55	70.75	68	69.75	6695700
1461	2006-12-11T00:00:00	69.75	70.2	69	69.9	2413000
1462	2006-12-12T00:00:00	69.9	70.5	69.1	69.15	3516400
1463	2006-12-13T00:00:00	69.15	70.1	69.1	69.7	1051200
1464	2006-12-14T00:00:00	69.7	70	69.25	69.55	699000
1465	2006-12-15T00:00:00	69.55	69.55	68.25	68.6	1208500
1466	2006-12-18T00:00:00	68.6	69.2	65.2	65.2	1739400
1467	2006-12-19T00:00:00	65.2	65.5	61.95	61.95	1711800
1468	2006-12-20T00:00:00	61.95	65	58.9	64.2	7353200
1469	2006-12-21T00:00:00	64.2	64.65	61	61	4654400
1470	2006-12-22T00:00:00	61	59.95	57.95	59	5305100
1471	2006-12-26T00:00:00	59	61.6	57.9	60.7	3790800
1472	2006-12-27T00:00:00	60.7	63.15	60.8	62.6	4564900
1473	2006-12-28T00:00:00	62.6	64.45	62.55	64.1	7184700
1474	2006-12-29T00:00:00	64.1	65	62.5	62.95	3692600
1475	2007-01-03T00:00:00	62.95	63.5	62.05	63.05	307300
1476	2007-01-04T00:00:00	63.05	63.7	61.25	62.25	3137600
1477	2007-01-05T00:00:00	62.25	63.2	60.65	63	3916200
1478	2007-01-08T00:00:00	63	65.35	63.1	64.5	7359600
1479	2007-01-09T00:00:00	64.5	66.75	64.8	66.1	10294500
1480	2007-01-10T00:00:00	66.1	68.25	65.6	67.5	12498400
1481	2007-01-11T00:00:00	67.5	68	66.1	66.4	3703300
1482	2007-01-12T00:00:00	66.4	67.35	65.5	66.75	2567800
1483	2007-01-15T00:00:00	66.75	68.6	66.5	68	5982300
1484	2007-01-16T00:00:00	68	68.45	66	66.95	3833900
1485	2007-01-17T00:00:00	66.95	68.8	66.5	67.25	11446100
1486	2007-01-18T00:00:00	67.25	68.75	67.25	67.9	5893800
1487	2007-01-19T00:00:00	67.9	69.2	67.5	67.5	5777800
1488	2007-01-22T00:00:00	67.5	68.4	67.05	68.25	3510000
1489	2007-01-23T00:00:00	68.25	69	67.75	67.8	2467700
1490	2007-01-24T00:00:00	67.8	69.35	67.85	68.85	7340700
1491	2007-01-25T00:00:00	68.85	70.9	68.65	70.5	20319200
1492	2007-01-26T00:00:00	70.5	73.05	70.75	71.75	11622500
1493	2007-01-31T00:00:00	71.75	73.9	72	72.95	17966200
1494	2007-02-01T00:00:00	72.95	74.15	71.6	72.4	8939900
1495	2007-02-02T00:00:00	72.4	74.75	73.5	73.8	10400300
1496	2007-02-06T00:00:00	73.8	77.45	75.5	77.45	6966000
1497	2007-02-07T00:00:00	77.45	81.3	79.5	81.3	14484400
1498	2007-02-08T00:00:00	81.3	85.3	79.4	84.3	35389100
1499	2007-02-09T00:00:00	84.3	85.9	82.9	83.5	20447500
1500	2007-02-12T00:00:00	83.5	86.6	82	82.25	28158200
1501	2007-02-13T00:00:00	82.25	85.1	82.5	84.3	14383400
1502	2007-02-14T00:00:00	84.3	85	80.1	80.65	8570300
1503	2007-02-15T00:00:00	80.65	79	76.65	77.25	6025900
1504	2007-02-16T00:00:00	77.25	79.7	76.5	78.85	6770700
1505	2007-02-19T00:00:00	78.85	82.75	77.7	82.75	10846000
1506	2007-02-20T00:00:00	82.75	84.4	79.1	79.95	9490700
1507	2007-02-21T00:00:00	79.95	81.8	78.05	80.65	8119700
1508	2007-02-22T00:00:00	80.65	81.6	80.1	80.35	4547300
1509	2007-02-23T00:00:00	80.35	83.7	80.4	82.25	11871900
1510	2007-02-26T00:00:00	82.25	84.55	81.5	81.65	11812200
1511	2007-02-27T00:00:00	81.65	82.4	79.4	81.35	6371900
1512	2007-02-28T00:00:00	81.35	82.35	79	80.65	6922600
1513	2007-03-01T00:00:00	80.65	84.65	81	84.55	24496400
1514	2007-03-02T00:00:00	84.55	86	83.25	83.5	7557200
1515	2007-03-05T00:00:00	83.5	83.25	80.7	82.5	6719700
1516	2007-03-06T00:00:00	82.5	85.25	82.75	83.65	7111300
1517	2007-03-07T00:00:00	83.65	87.8	84.1	87.8	19256100
1518	2007-03-08T00:00:00	87.8	92.15	88.65	92.15	23488000
1519	2007-03-09T00:00:00	92.15	93.4	90.5	91.3	19028300
1520	2007-03-12T00:00:00	91.3	93.2	90	92.5	15188800
1521	2007-03-13T00:00:00	92.5	94.5	90	90	23761300
1522	2007-03-14T00:00:00	90	91.1	88	88.85	15292900
1523	2007-03-15T00:00:00	88.85	90.4	87.85	89.55	10417100
1524	2007-03-16T00:00:00	89.55	90.5	88	88.4	4413300
1525	2007-03-19T00:00:00	88.4	89.8	84	84.15	4902300
1526	2007-03-20T00:00:00	84.15	88.2	82.5	87.35	8363600
1527	2007-03-21T00:00:00	87.35	88.7	85.7	87.3	7680800
1528	2007-03-22T00:00:00	87.3	88.1	86.45	87	3735200
1529	2007-03-26T00:00:00	87	87.85	86.5	87.15	2178000
1530	2007-03-27T00:00:00	87.15	88.5	87.2	87.7	3033800
1531	2007-03-28T00:00:00	87.7	88.4	85.8	86	3146400
1532	2007-03-29T00:00:00	86	87.5	85.95	86.95	5101700
1533	2007-03-30T00:00:00	86.95	87.3	86.5	86.5	1618700
1534	2007-04-02T00:00:00	86.5	87.65	86.45	87.55	3585600
1535	2007-04-03T00:00:00	87.55	90.1	88.05	90	8675000
1536	2007-04-04T00:00:00	90	93.15	90.2	92.5	24488600
1537	2007-04-05T00:00:00	92.5	93.35	91.5	92.75	11030300
1538	2007-04-06T00:00:00	92.75	94.8	93	94.25	17079000
1539	2007-04-09T00:00:00	94.25	96.05	92.85	94.6	25640500
1540	2007-04-10T00:00:00	94.6	96.7	94.25	94.75	16817600
1541	2007-04-11T00:00:00	94.75	96.8	94	96.55	19691500
1542	2007-04-12T00:00:00	96.55	97.3	94.8	94.85	17296100
1543	2007-04-13T00:00:00	94.85	96	94.1	95.5	8275200
1544	2007-04-16T00:00:00	95.5	99.75	95	99.4	37825300
1545	2007-04-17T00:00:00	99.4	99.75	97.4	99.2	20302400
1546	2007-04-18T00:00:00	99.2	101.9	99.7	100.5	46863200
1547	2007-04-19T00:00:00	100.5	101.2	98.55	100.9	21614600
1548	2007-04-20T00:00:00	100.9	101.85	99.4	99.9	20230900
1549	2007-04-23T00:00:00	99.9	100.2	94.95	95	11011000
1550	2007-04-24T00:00:00	95	97.2	94.4	96.55	14824900
1551	2007-04-25T00:00:00	96.55	98.4	96.8	96.9	15117600
1552	2007-04-26T00:00:00	96.9	101	95.55	100.55	34739500
1553	2007-04-27T00:00:00	100.55	100.85	98	98.2	13029800
1554	2007-04-30T00:00:00	98.2	102.2	97.25	101.7	25169200
1555	2007-05-02T00:00:00	101.7	102.75	98.7	99.6	21650600
1556	2007-05-03T00:00:00	99.6	100.9	98.7	100.5	14567900
1557	2007-05-04T00:00:00	100.5	103.25	100.55	103.05	38779200
1558	2007-05-07T00:00:00	103.05	102.65	97.9	97.9	16453300
1559	2007-05-08T00:00:00	97.9	100.5	96.5	100	15654000
1560	2007-05-09T00:00:00	100	102.75	100.55	102.25	30485800
1561	2007-05-10T00:00:00	102.25	103	99.7	101.7	20757100
1562	2007-05-11T00:00:00	101.7	102.35	100.5	101	7709600
1563	2007-05-14T00:00:00	101	99.95	98.2	99.15	12189600
1564	2007-05-15T00:00:00	99.15	100.85	97.7	98.1	13941400
1565	2007-05-16T00:00:00	98.1	99	93.5	95.45	9134500
1566	2007-05-17T00:00:00	95.45	96.1	93.85	95.1	6779200
1567	2007-05-18T00:00:00	95.1	96.4	95.15	95.75	5979100
1568	2007-05-21T00:00:00	95.75	95.85	93.8	94.6	2071200
1569	2007-05-22T00:00:00	94.6	96.9	94.6	96.5	8770400
1570	2007-05-23T00:00:00	96.5	97.9	96	97.35	8048500
1571	2007-05-24T00:00:00	97.35	99.8	98	99.6	14114800
1572	2007-05-25T00:00:00	99.6	101.25	99.85	100.25	15005800
1573	2007-05-28T00:00:00	100.25	105.25	101.1	105.25	35502000
1574	2007-05-29T00:00:00	105.25	106.15	103.5	105.75	23627900
1575	2007-05-30T00:00:00	105.75	106.6	103	103	18732600
1576	2007-05-31T00:00:00	103	106.5	103.65	105.7	21580900
1577	2007-06-01T00:00:00	105.7	108.75	106.65	107.7	56756100
1578	2007-06-04T00:00:00	107.7	109.8	107.05	109.3	27107700
1579	2007-06-05T00:00:00	109.3	114.75	109.8	114.75	35360900
1580	2007-06-06T00:00:00	114.75	119.5	113.15	114.45	36642900
1581	2007-06-07T00:00:00	114.45	115.6	112.25	114.3	17316400
1582	2007-06-08T00:00:00	114.3	115.45	113.2	114.8	17739700
1583	2007-06-11T00:00:00	114.8	118.2	116.2	118.2	28044500
1584	2007-06-12T00:00:00	118.2	121.9	116.9	120	51629600
1585	2007-06-13T00:00:00	120	120.65	117.85	118.5	20749300
1586	2007-06-14T00:00:00	118.5	120.55	115.5	116.1	19036400
1587	2007-06-15T00:00:00	116.1	116.85	112.8	115.4	14196500
1588	2007-06-18T00:00:00	115.4	117.4	115.1	116.95	17539200
1589	2007-06-19T00:00:00	116.95	117.5	114.7	114.75	10040700
1590	2007-06-20T00:00:00	114.75	116.05	113.4	114.6	9601500
1591	2007-06-21T00:00:00	114.6	118	113.4	116.4	28378500
1592	2007-06-22T00:00:00	116.4	118.8	112.55	117.9	29412700
1593	2007-06-25T00:00:00	117.9	120.85	117.5	119.55	25079100
1594	2007-06-26T00:00:00	119.55	120.75	118.2	118.6	21119600
1595	2007-06-27T00:00:00	118.6	120.5	118.2	118.55	11823500
1596	2007-06-28T00:00:00	118.55	119.3	117.5	117.8	6576700
1597	2007-06-29T00:00:00	117.8	119.15	116.4	116.5	7513900
1598	2007-07-02T00:00:00	116.5	118	116.6	117.1	5071800
1599	2007-07-03T00:00:00	117.1	119.3	116.3	116.6	13224300
1600	2007-07-04T00:00:00	116.6	119.65	116.9	118.85	16941600
1601	2007-07-05T00:00:00	118.85	119.6	117.4	117.5	8877400
1602	2007-07-06T00:00:00	117.5	118.7	116.6	116.8	3810200
1603	2007-07-09T00:00:00	116.8	118.05	115.5	116	4464300
1604	2007-07-10T00:00:00	116	117.05	113.25	113.5	2777200
1605	2007-07-11T00:00:00	113.5	114.5	112.15	113.6	2838600
1606	2007-07-12T00:00:00	113.6	115.7	113.75	114.95	5228100
1607	2007-07-13T00:00:00	114.95	116.25	112.65	114	3473900
1608	2007-07-16T00:00:00	114	113.95	109.1	109.25	3053100
1609	2007-07-17T00:00:00	109.25	111.15	107.1	110.5	3181300
1610	2007-07-18T00:00:00	110.5	111.4	105	105.5	4314600
1611	2007-07-19T00:00:00	105.5	106.9	100.25	100.25	3271700
1612	2007-07-20T00:00:00	100.25	103.6	95.75	103	9809600
1613	2007-07-23T00:00:00	103	108.15	103	108.1	11561300
1614	2007-07-24T00:00:00	108.1	108.9	105.5	106	6536500
1615	2007-07-25T00:00:00	106	108.9	104	108.2	9629300
1616	2007-07-26T00:00:00	108.2	110.3	107.5	108.5	7038400
1617	2007-07-27T00:00:00	108.5	109.7	106.25	108.25	9915900
1618	2007-07-30T00:00:00	108.25	109.3	107.2	108.5	3956400
1619	2007-07-31T00:00:00	108.5	110.25	108	109.7	5361700
1620	2007-08-01T00:00:00	109.7	113.9	109.05	113.2	17423900
1621	2007-08-02T00:00:00	113.2	113.6	111.1	111.95	3785300
1622	2007-08-03T00:00:00	111.95	112.65	110	110.1	2232100
1623	2007-08-06T00:00:00	110.1	110.5	106.35	106.9	2586400
1624	2007-08-07T00:00:00	106.9	109.25	103.5	108.9	6300800
1625	2007-08-08T00:00:00	108.9	110.7	108.7	109.9	3923600
1626	2007-08-09T00:00:00	109.9	108.25	104.45	106.5	4921100
1627	2007-08-10T00:00:00	106.5	107.95	101.25	102	3877100
1628	2007-08-13T00:00:00	102	103	96.9	97.2	3071900
1629	2007-08-15T00:00:00	97.2	99.75	96	99.35	4845700
1630	2007-08-16T00:00:00	99.35	99.65	97.3	98.7	2336600
1631	2007-08-17T00:00:00	98.7	99.5	97.5	98	2512200
1632	2007-08-20T00:00:00	98	99.8	95.7	96.5	3172800
1633	2007-08-21T00:00:00	96.5	97.1	91.7	92	3238100
1634	2007-08-22T00:00:00	92	93.5	87.8	93	3930000
1635	2007-08-23T00:00:00	93	96.1	88.35	88.35	7436600
1636	2007-08-24T00:00:00	88.35	92.5	85.5	89.55	4307300
1637	2007-08-27T00:00:00	89.55	92.35	89	89.3	3078900
1638	2007-08-28T00:00:00	89.3	91.3	88.1	91	3543000
1639	2007-08-29T00:00:00	91	95.55	90.7	95.2	7769800
1640	2007-08-30T00:00:00	95.2	97	93.95	96	8976900
1641	2007-08-31T00:00:00	96	96.35	91.2	93	7889800
1642	2007-09-03T00:00:00	93	92.5	89.55	91.5	2506400
1643	2007-09-04T00:00:00	91.5	95.95	90.8	95.75	7023300
1644	2007-09-05T00:00:00	95.75	100.4	97.2	100.4	15319600
1645	2007-09-06T00:00:00	100.4	105.4	99.8	103	28421500
1646	2007-09-07T00:00:00	103	105.2	101.75	102.5	12220000
1647	2007-09-10T00:00:00	102.5	107.6	101.5	107.6	13422800
1648	2007-09-11T00:00:00	107.6	110.1	105.6	106	12133700
1649	2007-09-12T00:00:00	106	108.1	105.5	107.35	6687000
1650	2007-09-13T00:00:00	107.35	111.35	107.4	109.75	23746800
1651	2007-09-14T00:00:00	109.75	110.95	105	105.5	8311600
1652	2007-09-17T00:00:00	105.5	106.8	104.85	106	2658100
1653	2007-09-18T00:00:00	106	108.1	106.05	106.35	3305000
1654	2007-09-19T00:00:00	106.35	107.4	104.5	106.5	6540600
1655	2007-09-20T00:00:00	106.5	108.2	105.75	105.75	5598800
1656	2007-09-21T00:00:00	105.75	107.4	105	107	3308000
1657	2007-09-24T00:00:00	107	109.75	107.1	108.45	18076400
1658	2007-09-25T00:00:00	108.45	110.5	107.6	107.85	12578700
1659	2007-09-26T00:00:00	107.85	109.4	107.3	107.5	3333600
1660	2007-09-27T00:00:00	107.5	110.15	106.85	110	8656100
1661	2007-09-28T00:00:00	110	110.4	108.3	110	6575800
1662	2007-10-01T00:00:00	110	114.15	111.3	113.65	21705500
1663	2007-10-02T00:00:00	113.65	115.4	113.7	114.7	19960900
1664	2007-10-03T00:00:00	114.7	115.05	112.55	113.4	19398900
1665	2007-10-04T00:00:00	113.4	116.25	113.4	115.3	9263000
1666	2007-10-05T00:00:00	115.3	116.55	111	112.75	3250200
1667	2007-10-08T00:00:00	112.75	115	111.9	113.4	2807000
1668	2007-10-09T00:00:00	113.4	114.7	112.8	113	1315200
1669	2007-10-11T00:00:00	113	114.4	112.25	113	1493800
1670	2007-10-17T00:00:00	111.5	115	111.4	114.25	18470400
1671	2007-10-18T00:00:00	114.25	118.2	114.7	117.1	48360800
1672	2007-10-19T00:00:00	117.1	117.45	114.7	114.8	16776700
1673	2007-10-22T00:00:00	114.8	116.75	112.5	113.15	28342600
1674	2007-10-23T00:00:00	113.15	115.5	108.75	110.95	18050800
1675	2007-10-24T00:00:00	110.95	111.4	105.45	105.45	13038900
1676	2007-10-25T00:00:00	105.45	105	101.5	103.7	7436400
1677	2007-10-26T00:00:00	103.7	105.95	103.1	103.75	8801000
1678	2007-10-29T00:00:00	103.75	106	103	104.5	8999100
1679	2007-10-30T00:00:00	104.5	105.1	99.3	99.3	3725400
1680	2007-10-31T00:00:00	99.3	101.85	97	101	7080400
1681	2007-11-01T00:00:00	101	100.95	95.95	96.1	4248800
1682	2007-11-02T00:00:00	96.1	98.95	94.3	97.6	7717600
1683	2007-11-05T00:00:00	97.6	98.55	92.75	92.75	4703600
1684	2007-11-06T00:00:00	92.75	94.45	90.25	93.6	5799500
1685	2007-11-07T00:00:00	93.6	95	92	94.4	4246600
1686	2007-11-08T00:00:00	94.4	94.35	91.15	92.7	2626800
1687	2007-11-12T00:00:00	92.7	95	93.6	94.2	4514500
1688	2007-11-13T00:00:00	94.2	96.5	93.5	94.9	7114200
1689	2007-11-14T00:00:00	94.9	95.2	90.2	90.2	5474900
1690	2007-11-15T00:00:00	90.2	90.25	85.7	86.5	7880600
1691	2007-11-16T00:00:00	86.5	87.8	85.15	86.2	3769900
1692	2007-11-19T00:00:00	86.2	87.85	84	87.25	3244400
1693	2007-11-20T00:00:00	87.25	90	87	88.9	8053100
1694	2007-11-21T00:00:00	88.9	91.5	89	91.5	10813300
1695	2007-11-22T00:00:00	91.5	92.8	91.05	91.3	7047100
1696	2007-11-23T00:00:00	91.3	92.8	91.4	91.75	4101400
1697	2007-11-26T00:00:00	91.75	92.95	91.25	91.5	3672500
1698	2007-11-27T00:00:00	91.5	92	90.55	91.25	1556200
1699	2007-11-28T00:00:00	91.25	92.75	90.75	92.75	7428700
1700	2007-11-29T00:00:00	92.75	97.35	93.25	97.3	19501900
1701	2007-11-30T00:00:00	97.3	99.9	97.6	99.8	14119100
1702	2007-12-03T00:00:00	99.8	100.5	96.45	97	6247400
1703	2007-12-04T00:00:00	97	99.4	96	99.2	8015000
1704	2007-12-05T00:00:00	99.2	100.8	99.1	99.2	5848000
1705	2007-12-06T00:00:00	99.2	101.25	98.55	98.6	7377800
1706	2007-12-07T00:00:00	98.6	102.95	98	102.5	16260200
1707	2007-12-10T00:00:00	102.5	103.45	101.4	102	7357400
1708	2007-12-11T00:00:00	102	105	100.75	104.4	14429600
1709	2007-12-12T00:00:00	104.4	105	102.5	102.5	4687200
1710	2007-12-13T00:00:00	102.5	103.55	101.65	102	2885900
1711	2007-12-14T00:00:00	102	103.65	101.5	103.2	5078800
1712	2007-12-17T00:00:00	103.2	103.8	101.75	102.05	3813400
1713	2007-12-18T00:00:00	102.05	102.5	100.45	100.85	2665500
1714	2007-12-19T00:00:00	100.85	101.85	100.05	101.25	1935300
1715	2007-12-24T00:00:00	101.25	103.35	101.55	102.15	3261300
1716	2007-12-26T00:00:00	102.15	102.8	101.25	101.55	2048800
1717	2007-12-27T00:00:00	101.55	102.15	99.4	99.65	3841700
1718	2007-12-31T00:00:00	99.65	94.7	94.7	94.7	167100
1719	2008-01-01T00:00:00	94.7	91	90	90	6649300
1720	2008-01-02T00:00:00	90	90.45	85.5	85.5	5272100
1721	2008-01-03T00:00:00	85.5	89.75	87.5	89.75	5210600
1722	2008-01-04T00:00:00	89.75	94.15	89.8	94	15575200
1723	2008-01-07T00:00:00	94	96	92	94.45	11358800
1724	2008-01-08T00:00:00	94.45	96.5	94.75	95.5	7815700
1725	2008-01-09T00:00:00	95.5	96.1	93.55	93.65	2938200
1726	2008-01-10T00:00:00	93.65	94.35	89.5	90	4064500
1727	2008-01-11T00:00:00	90	92.35	89.5	92	7682400
1728	2008-01-14T00:00:00	92	95.1	91.5	94	11899000
1729	2008-01-15T00:00:00	94	94	92.8	93.3	1477600
1730	2008-01-16T00:00:00	93.3	93.6	90.3	91.5	5324400
1731	2008-01-17T00:00:00	91.5	92.55	90.1	90.75	2719400
1732	2008-01-18T00:00:00	90.75	92.65	89.7	92.5	3361300
1733	2008-01-21T00:00:00	92.5	93.8	91.8	91.85	2272800
1734	2008-01-22T00:00:00	91.85	92.5	90	92.5	1897600
1735	2008-01-23T00:00:00	92.5	93.25	91.55	91.6	2091200
1736	2008-01-24T00:00:00	91.6	92.4	90.5	90.5	1619500
1737	2008-01-25T00:00:00	90.5	92.2	90.5	92	3017600
1738	2008-01-28T00:00:00	92	93.35	91.5	93.1	3827700
1739	2008-01-29T00:00:00	93.1	94.05	92.85	93	2828300
1740	2008-01-30T00:00:00	93	93.65	92.4	92.45	919800
1741	2008-01-31T00:00:00	92.45	93.75	92.55	93.45	2305500
1742	2008-02-01T00:00:00	93.45	93.15	92	92.4	1602000
1743	2008-02-04T00:00:00	92.4	94.5	92.7	94	5131600
1744	2008-02-06T00:00:00	94	94.65	93.55	93.75	1749200
1745	2008-02-07T00:00:00	93.75	94.4	92.9	93.6	1032100
1746	2008-02-08T00:00:00	93.6	94.2	92.75	93	1195000
1747	2008-02-11T00:00:00	93	93.3	91.9	92	950700
1748	2008-02-12T00:00:00	92	95.6	91.75	95	6105000
1749	2008-02-13T00:00:00	95	97.4	95.25	96.35	10403100
1750	2008-02-14T00:00:00	96.35	100.1	96.4	98.9	18606200
1751	2008-02-15T00:00:00	98.9	99.25	97	97.5	4481900
1752	2008-02-19T00:00:00	97.5	102.35	98	102.2	10225700
1753	2008-02-20T00:00:00	102.2	103.5	101.2	102.5	8488600
1754	2008-02-21T00:00:00	102.5	107.45	102.5	106.45	18045600
1755	2008-02-22T00:00:00	106.45	111.75	105.8	111.2	32181800
1756	2008-02-25T00:00:00	111.2	112	108.25	108.5	15412000
1757	2008-02-26T00:00:00	108.5	113.4	106.5	112	42195200
1758	2008-02-27T00:00:00	112	112.8	107.55	108.95	12748200
1759	2008-02-28T00:00:00	108.95	110.4	107.5	109.3	10531500
1760	2008-02-29T00:00:00	109.3	110.55	106.05	107.8	9283800
1761	2008-03-03T00:00:00	107.8	109.85	105.8	106	8267200
1762	2008-03-04T00:00:00	106	108.3	105.05	106.35	7548000
1763	2008-03-05T00:00:00	106.35	110	107.15	109.95	11138100
1764	2008-03-06T00:00:00	109.95	111.6	109.05	109.75	11454900
1765	2008-03-07T00:00:00	109.75	110.5	108.15	109	7553200
1766	2008-03-10T00:00:00	109	109.9	106	106.05	5134700
1767	2008-03-11T00:00:00	106.05	106.7	104.05	106.2	7382300
1768	2008-03-12T00:00:00	106.2	109.4	106.65	108.65	14640600
1769	2008-03-13T00:00:00	108.65	111.8	108.85	110.25	34241000
1770	2008-03-14T00:00:00	110.25	112.2	110	111.15	17721100
1771	2008-03-17T00:00:00	111.15	110.9	107.8	107.9	5435700
1772	2008-03-18T00:00:00	107.9	108.2	102.55	105.75	15805000
1773	2008-03-19T00:00:00	105.75	108.75	106.2	108	10992400
1774	2008-03-20T00:00:00	108	107.95	105.85	107.9	4041200
1775	2008-03-24T00:00:00	107.9	112.8	109	112.3	20887000
1776	2008-03-25T00:00:00	112.3	113.2	109.25	110.05	15017000
1777	2008-03-26T00:00:00	110.05	112.95	111	111.65	11925600
1778	2008-03-27T00:00:00	111.65	113.15	111.4	112.7	9358100
1779	2008-03-28T00:00:00	112.7	114.55	112.15	113.9	15679400
1780	2008-03-31T00:00:00	113.9	114.6	111.2	113	9941400
1781	2008-04-01T00:00:00	113	114.15	112.1	113.1	7829300
1782	2008-04-02T00:00:00	113.1	114.4	112.8	113.45	10236500
1783	2008-04-03T00:00:00	113.45	116.75	113.3	116.15	26057000
1784	2008-04-04T00:00:00	116.15	117	114.6	115	23440500
1785	2008-04-07T00:00:00	115	117	115.25	116.45	16166500
1786	2008-04-08T00:00:00	116.45	121.65	115	118.6	51101000
1787	2008-04-09T00:00:00	118.6	120.9	113.5	114.4	25995100
1788	2008-04-10T00:00:00	114.4	119.25	112.5	118.05	32244300
1789	2008-04-11T00:00:00	118.05	119.35	116.6	117.9	12065800
1790	2008-04-14T00:00:00	117.9	117.85	116.35	116.5	7094400
1791	2008-04-15T00:00:00	116.5	118	116.4	116.75	4020900
1792	2008-04-16T00:00:00	116.75	117.5	114	115.1	5798400
1793	2008-04-17T00:00:00	115.1	119.2	115.15	118.85	22990800
1794	2008-04-18T00:00:00	118.85	119.5	116.85	118	16253500
1795	2008-04-21T00:00:00	118	118.15	116	116.05	3429200
1796	2008-04-22T00:00:00	116.05	116	110.3	112.4	13891000
1797	2008-04-23T00:00:00	112.4	112.85	107.8	109.8	8933500
1798	2008-04-24T00:00:00	109.8	112.05	109.8	110	7277100
1799	2008-04-25T00:00:00	110	114.35	108.6	112.9	20631600
1800	2008-04-28T00:00:00	112.9	113.6	111.4	111.75	6883400
1801	2008-04-29T00:00:00	111.75	113	110.13	110.4	4779100
1802	2008-04-30T00:00:00	110.4	112	109	109.2	6545500
1803	2008-05-02T00:00:00	109.2	110.5	107	107.47	5359900
1804	2008-05-05T00:00:00	107.47	108.95	102.1	102.5	5005700
1805	2008-05-06T00:00:00	102.5	104.5	97.38	97.95	6669000
1806	2008-05-07T00:00:00	97.95	98.8	95.52	98.5	9500900
1807	2008-05-08T00:00:00	98.5	100.49	94	94	7052400
1808	2008-05-09T00:00:00	94	95.25	91.01	92.79	9564800
1809	2008-05-12T00:00:00	92.79	96.2	91.3	95.5	6677500
1810	2008-05-13T00:00:00	95.5	98.2	95.9	97	7392200
1811	2008-05-14T00:00:00	97	98	96	97.24	5983700
1812	2008-05-15T00:00:00	97.24	99.1	96.52	96.65	9216800
1813	2008-05-16T00:00:00	96.65	96.3	92.71	93.98	5716300
1814	2008-05-19T00:00:00	93.98	93.8	89.75	90.44	2428400
1815	2008-05-20T00:00:00	90.44	91.15	86.51	89.3	5529500
1816	2008-05-21T00:00:00	89.3	90.5	86.56	88.25	6946700
1817	2008-05-22T00:00:00	88.25	89.7	84.01	84.5	8009300
1818	2008-05-23T00:00:00	84.5	81	80.28	80.28	2421700
1819	2008-05-26T00:00:00	80.28	77	76.27	76.27	2262100
1820	2008-05-27T00:00:00	76.27	77.5	72.48	76.25	12774700
1821	2008-05-28T00:00:00	76.25	77.44	72.44	72.44	3621300
1822	2008-05-29T00:00:00	72.44	70	68.82	69.24	3451000
1823	2008-05-30T00:00:00	69.24	72.7	65.78	72.6	8288800
1824	2008-06-02T00:00:00	72.6	76.1	71.55	75.7	5441500
1825	2008-06-03T00:00:00	75.7	77.99	75.3	76.49	10732600
1826	2008-06-04T00:00:00	76.49	80.31	79.7	80.31	4963800
1827	2008-06-05T00:00:00	80.31	82.5	76.35	79	13780400
1828	2008-06-06T00:00:00	79	80.99	77.2	79.8	10994200
1829	2008-06-09T00:00:00	79.8	80.99	75.81	75.82	9024300
1830	2008-06-10T00:00:00	75.82	76.75	73.27	74.25	12023400
1831	2008-06-11T00:00:00	74.25	76.4	73.7	74.61	9816300
1832	2008-06-12T00:00:00	74.61	74.84	72.95	73.25	3023400
1833	2008-06-13T00:00:00	73.25	75.1	72.5	74.4	4681700
1834	2008-06-16T00:00:00	74.4	75	70.68	70.68	4573500
1835	2008-06-17T00:00:00	70.68	69.89	67.15	68.8	4911400
1836	2008-06-18T00:00:00	68.8	69.85	66	66.01	7412600
1837	2008-06-19T00:00:00	66.01	65.8	62.71	62.71	7465100
1838	2008-06-20T00:00:00	62.71	65	59.58	59.58	9012600
1839	2008-06-23T00:00:00	59.58	59.99	56.61	56.61	4555800
1840	2008-06-24T00:00:00	56.61	62.27	58	62.27	8525100
1841	2008-06-25T00:00:00	62.27	68.49	62.6	67.65	14515800
1842	2008-06-26T00:00:00	67.65	71	67.4	68.49	11060600
1843	2008-06-27T00:00:00	68.49	69.2	67.81	67.81	853700
1844	2008-06-30T00:00:00	67.81	67.14	67.14	67.14	108200
1845	2008-07-01T00:00:00	67.14	67.13	66.47	66.47	2661900
1846	2008-07-01T00:00:00	67.14	67.13	66.47	66.47	2661900
1847	2008-07-02T00:00:00	66.47	66.75	65.81	65.81	658500
1848	2008-07-03T00:00:00	65.81	65.16	65.16	65.16	828300
1849	2008-07-04T00:00:00	65.16	64.51	64.51	64.51	57900
1850	2008-07-07T00:00:00	64.51	63.87	63.87	63.87	2318200
1851	2008-07-08T00:00:00	63.87	63.24	63.24	63.24	1599900
1852	2008-07-09T00:00:00	63.24	62.61	62.61	62.61	453400
1853	2008-07-10T00:00:00	62.61	61.99	61.99	61.99	2200
1854	2008-07-11T00:00:00	61.99	61.38	61.38	61.38	1055500
1855	2008-07-14T00:00:00	61.38	58.32	58.32	58.32	287000
1856	2008-07-15T00:00:00	58.32	57.3	55.41	55.41	6435300
1857	2008-07-16T00:00:00	55.41	54.8	52.64	52.64	1294400
1858	2008-07-17T00:00:00	52.64	50.01	50.01	50.01	49700
1859	2008-07-18T00:00:00	50.01	52.5	47.51	48.6	10461300
1860	2008-07-21T00:00:00	48.6	51.03	46.2	51.03	4980400
1861	2008-07-22T00:00:00	51.03	53.58	51.95	53.58	3008000
1862	2008-07-23T00:00:00	53.58	56.25	54.55	56.25	4968100
1863	2008-07-24T00:00:00	56.25	59.06	55.5	59.06	7392200
1864	2008-07-25T00:00:00	59.06	61.76	58.3	60.25	9805000
1865	2008-07-28T00:00:00	60.25	59	57.24	57.24	1313600
1866	2008-07-29T00:00:00	57.24	56.4	54.38	54.38	5482000
1867	2008-07-30T00:00:00	54.38	57.09	55.25	57.09	2122300
1868	2008-07-31T00:00:00	57.09	58.75	54.24	54.24	2961600
1869	2008-08-01T00:00:00	54.24	53.5	51.53	51.53	455000
1870	2008-08-04T00:00:00	51.53	51.75	48.96	48.96	10748100
1871	2008-08-05T00:00:00	48.96	51.1	46.52	50.5	5843100
1872	2008-08-06T00:00:00	50.5	49.99	47.98	47.98	1833200
1873	2008-08-07T00:00:00	47.98	48.48	45.59	45.8	6390500
1874	2008-08-08T00:00:00	45.8	48.09	44.3	48.09	4127500
1875	2008-08-11T00:00:00	48.09	49.48	47.33	48.98	8908600
1876	2008-08-12T00:00:00	48.98	48.9	46.54	46.54	1818100
1877	2008-08-13T00:00:00	46.54	45.7	44.22	44.22	2145800
1878	2008-08-15T00:00:00	44.22	46.43	43.05	46.43	2912200
1879	2008-08-18T00:00:00	46.43	48.75	46.3	48.75	3975000
1880	2008-08-19T00:00:00	48.75	51.18	49.85	51.18	4473400
1881	2008-08-20T00:00:00	51.18	50.7	48.63	48.63	4087500
1882	2008-08-21T00:00:00	48.63	51	47.5	48.2	8255800
1883	2008-08-22T00:00:00	48.2	49.5	45.79	45.79	3623100
1884	2008-08-25T00:00:00	45.79	46.88	43.51	43.51	3151100
1885	2008-08-26T00:00:00	43.51	44.65	41.34	41.34	2038900
1886	2008-08-27T00:00:00	41.34	40	39.28	39.28	1414600
1887	2008-08-28T00:00:00	39.28	40.75	39.28	39.28	2051500
1888	2008-08-29T00:00:00	39.28	39.49	39.28	39.28	237300
1889	2008-09-01T00:00:00	39.28	39.28	39.28	39.28	19600
1890	2008-09-02T00:00:00	39.28	39.28	39.28	39.28	8700
1891	2008-09-03T00:00:00	39.28	39.28	39.28	39.28	57300
1892	2008-09-04T00:00:00	39.28	39.28	39.28	39.28	11400
1893	2008-09-05T00:00:00	39.28	39.69	39.28	39.5	1321600
1894	2008-09-08T00:00:00	39.5	40.99	39.28	39.28	724300
1895	2008-09-09T00:00:00	39.28	39.28	39.28	39.28	20700
1896	2008-09-10T00:00:00	39.28	39.28	39.28	39.28	33900
1897	2008-09-11T00:00:00	39.28	39.28	39.28	39.28	33800
1898	2008-09-12T00:00:00	39.28	39.28	39.28	39.28	100
1899	2008-09-15T00:00:00	39.28	39.28	39.28	39.28	1000
1900	2008-09-16T00:00:00	39.28	39.28	39.28	39.28	3200
1901	2008-09-22T00:00:00	39.28	39.28	39.28	39.28	100000
1902	2008-09-29T00:00:00	39.28	39.28	39.28	39.28	500
1903	2008-11-07T00:00:00	39.28	39.28	39.28	39.28	500
1904	2008-12-15T00:00:00	39.28	37.32	37.32	37.32	0
1905	2008-12-16T00:00:00	37.32	35.46	35.46	35.46	100
1906	2008-12-17T00:00:00	35.46	33.69	33.69	33.69	100
1907	2008-12-18T00:00:00	33.69	32.01	32.01	32.01	0
1908	2008-12-19T00:00:00	32.01	30.41	30.41	30.41	0
1909	2008-12-22T00:00:00	30.41	28.89	28.89	28.89	500
1910	2008-12-23T00:00:00	28.89	27.45	27.45	27.45	200
1911	2008-12-24T00:00:00	27.45	26.08	26.08	26.08	0
1912	2008-12-26T00:00:00	26.08	24.78	24.78	24.78	1500
1913	2008-12-29T00:00:00	24.78	23.55	23.55	23.55	5700
1914	2008-12-30T00:00:00	23.55	22.38	22.38	22.38	400
1915	2008-12-31T00:00:00	22.38	21.27	21.27	21.27	31200
1916	2009-01-01T00:00:00	21.27	20.21	20.21	20.21	600
1917	2009-01-02T00:00:00	20.21	21.22	19.2	20.85	7285500
1918	2009-01-05T00:00:00	20.85	21.89	20.3	21.68	2451200
1919	2009-01-06T00:00:00	21.68	22.75	21.9	22.45	2758600
1920	2009-01-09T00:00:00	22.45	23.29	21.33	21.33	4069400
1921	2009-01-12T00:00:00	21.33	20.27	20.27	20.27	174200
1922	2009-01-13T00:00:00	20.27	19.26	19.26	19.26	97600
1923	2009-01-14T00:00:00	19.26	20.05	18.26	18.65	6868200
1924	2009-01-15T00:00:00	18.65	18.89	17.65	17.65	2949200
1925	2009-01-16T00:00:00	17.65	17.69	16.65	16.65	669300
1926	2009-01-19T00:00:00	16.65	15.65	15.65	15.65	141200
1927	2009-01-20T00:00:00	15.65	16.3	14.65	15.99	3071400
1928	2009-01-21T00:00:00	15.99	16.29	14.99	14.99	1248400
1929	2009-01-22T00:00:00	14.99	14.8	13.99	14	2499400
1930	2009-01-23T00:00:00	14	13.88	13	13.04	652600
1931	2009-01-26T00:00:00	13.04	13.7	12.04	13.01	1393300
1932	2009-01-27T00:00:00	13.01	14	12.62	13.87	4580100
1933	2009-01-28T00:00:00	13.87	14.69	13.92	14.3	3032600
1934	2009-01-29T00:00:00	14.3	14.35	13.3	13.51	1638500
1935	2009-01-30T00:00:00	13.51	14.51	13	14.51	2957200
1936	2009-02-02T00:00:00	14.51	15.51	14.15	15.51	2675000
1937	2009-02-03T00:00:00	15.51	16.34	15.07	15.97	3502200
1938	2009-02-04T00:00:00	15.97	16.55	15.65	16	3184700
1939	2009-02-06T00:00:00	16	16.6	15.65	16.04	3049800
1940	2009-02-09T00:00:00	16.04	16.1	15.04	15.04	859700
1941	2009-02-10T00:00:00	15.04	15	14.04	14.06	1138800
1942	2009-02-11T00:00:00	14.06	14.68	13.14	14.04	999400
1943	2009-02-12T00:00:00	14.04	14.5	14	14.02	377900
1944	2009-02-13T00:00:00	14.02	15.02	14.01	14.98	1938100
1945	2009-02-16T00:00:00	14.98	15.98	14.98	15.98	3113600
1946	2009-02-17T00:00:00	15.98	16.98	15.91	16.64	5596600
1947	2009-02-18T00:00:00	16.64	17.18	16.2	16.7	2999100
1948	2009-02-19T00:00:00	16.7	17.7	16.6	17.66	4566900
1949	2009-02-20T00:00:00	17.66	18.66	16.66	17.75	7738500
1950	2009-02-23T00:00:00	17.75	17.6	16.75	16.9	2875400
1951	2009-02-24T00:00:00	16.9	17.65	16.82	17.16	2120600
1952	2009-02-25T00:00:00	17.16	17.45	16.16	16.16	1331300
1953	2009-02-26T00:00:00	16.16	16.45	15.2	16.19	1789900
1954	2009-02-27T00:00:00	16.19	16.49	16	16.12	300000
1955	2009-03-02T00:00:00	16.12	16.79	15.53	16.03	1743300
1956	2009-03-03T00:00:00	16.03	15.8	15.03	15.41	1351000
1957	2009-03-04T00:00:00	15.41	16.41	15.3	16.41	3742900
1958	2009-03-05T00:00:00	16.41	17	16.12	16.37	1940800
1959	2009-03-06T00:00:00	16.37	17.1	16.2	16.75	2779000
1960	2009-03-09T00:00:00	16.75	16.7	16.22	16.31	350500
1961	2009-03-11T00:00:00	16.31	16.43	15.85	15.94	346200
1962	2009-03-12T00:00:00	15.94	16.94	15.95	16.83	981200
1963	2009-03-13T00:00:00	16.83	17.83	16.73	17.83	2382300
1964	2009-03-16T00:00:00	17.83	18.83	18.5	18.83	2489800
1965	2009-03-17T00:00:00	18.83	19.83	18.9	19.82	9780600
1966	2009-03-18T00:00:00	19.82	20.49	19.42	19.75	8362900
1967	2009-03-19T00:00:00	19.75	20.75	19.8	20.75	9359500
1968	2009-03-20T00:00:00	20.75	21.78	20.55	21.36	13721200
1969	2009-03-24T00:00:00	21.36	22.42	21	22.42	16531300
1970	2009-03-25T00:00:00	22.42	23.33	22.4	23.15	14645900
1971	2009-03-26T00:00:00	23.15	23.35	22	22	11700100
1972	2009-03-27T00:00:00	22	22.9	21.25	22.64	11829600
1973	2009-03-30T00:00:00	22.64	23.55	22.51	22.89	9212100
1974	2009-03-31T00:00:00	22.89	23.42	21.75	21.81	12964000
1975	2009-04-01T00:00:00	21.81	22.9	21.8	22.81	13183800
1976	2009-04-02T00:00:00	22.81	23.95	23	23.95	10024500
1977	2009-04-03T00:00:00	23.95	25.14	24.2	25.14	8437600
1978	2009-04-06T00:00:00	25.14	26.39	25.2	26.39	8472000
1979	2009-04-07T00:00:00	26.39	27.7	26.75	27.7	13247000
1980	2009-04-08T00:00:00	27.7	28.5	26.32	26.32	15490200
1981	2009-04-09T00:00:00	26.32	27.25	25.01	25.24	21368400
1982	2009-04-10T00:00:00	25.24	26.5	25.15	26.5	7640100
1983	2009-04-13T00:00:00	26.5	27.82	27.1	27.82	7931800
1984	2009-04-14T00:00:00	27.82	29.21	27.5	28.47	16535600
1985	2009-04-15T00:00:00	28.47	29.89	28.45	29.87	18003100
1986	2009-04-16T00:00:00	29.87	30.95	28.38	28.4	31426700
1987	2009-04-17T00:00:00	28.4	29.76	27.01	28.72	13511800
1988	2009-04-20T00:00:00	28.72	29.7	28.71	28.96	7599500
1989	2009-04-21T00:00:00	28.96	30.18	28.85	29.43	15910400
1990	2009-04-22T00:00:00	29.43	29.95	27.96	28.14	8741700
1991	2009-04-23T00:00:00	28.14	28.89	26.74	26.74	8344300
1992	2009-04-24T00:00:00	26.74	28.07	25.8	28.01	6558100
1993	2009-04-27T00:00:00	28.01	28.5	26.61	26.61	4122900
1994	2009-04-28T00:00:00	26.61	26.48	25.28	25.81	4947400
1995	2009-04-29T00:00:00	25.81	26.6	24.52	24.55	4483000
1996	2009-04-30T00:00:00	24.55	24.59	23.46	23.77	3082300
1997	2009-05-04T00:00:00	23.77	24.48	22.59	22.67	2788400
1998	2009-05-05T00:00:00	22.67	23.1	22	22.19	1847400
1999	2009-05-06T00:00:00	22.19	23.29	22.3	23.29	3488400
2000	2009-05-07T00:00:00	23.29	23.79	22.9	23.11	3884100
2001	2009-05-08T00:00:00	23.11	24.26	22.85	23.59	2830100
2002	2009-05-11T00:00:00	23.59	23.89	23	23.14	1909100
2003	2009-05-12T00:00:00	23.14	24.29	23.23	24.29	5439300
2004	2009-05-13T00:00:00	24.29	25.4	24.02	24.77	6439500
2005	2009-05-14T00:00:00	24.77	25.19	23.54	23.56	6490100
2006	2009-05-15T00:00:00	23.56	24.09	22.8	23.78	11392500
2007	2009-05-18T00:00:00	23.78	24.96	23.95	24.9	8599400
2008	2009-05-19T00:00:00	24.9	25.34	24.06	24.39	4661000
2009	2009-05-20T00:00:00	24.39	25.6	24.25	25.52	7103700
2010	2009-05-21T00:00:00	25.52	25.99	24.35	25.5	8410800
2011	2009-05-22T00:00:00	25.5	26.42	25.85	26.3	11378500
2012	2009-05-25T00:00:00	26.3	26.99	25.52	26.45	10360100
2013	2009-05-26T00:00:00	26.45	26.9	26.05	26.23	5602600
2014	2009-05-27T00:00:00	26.23	26.7	25.8	26.02	3478600
2015	2009-05-28T00:00:00	26.02	26.79	26.2	26.59	5699100
2016	2009-05-29T00:00:00	26.59	27.32	26.45	26.7	11215600
2017	2009-06-01T00:00:00	26.7	26.95	25.37	25.43	5328000
2018	2009-06-02T00:00:00	25.43	25.7	24.7	25.02	3214700
2019	2009-06-03T00:00:00	25.02	25.44	23.77	23.77	6789900
2020	2009-06-04T00:00:00	23.77	24.25	22.83	23	4505300
2021	2009-06-05T00:00:00	23	24.14	23.09	24.06	6130500
2022	2009-06-08T00:00:00	24.06	25.26	23.9	25.05	3941300
2023	2009-06-09T00:00:00	25.05	26.3	25.35	26.3	3628000
2024	2009-06-10T00:00:00	26.3	27.25	26.15	26.48	8984600
2025	2009-06-11T00:00:00	26.48	27.8	26.6	27.77	12726300
2026	2009-06-12T00:00:00	27.77	28.95	27	28.37	15179600
2027	2009-06-15T00:00:00	28.37	29.5	26.96	27.2	12911400
2028	2009-06-16T00:00:00	27.2	27.2	25.84	25.84	6849500
2029	2009-06-17T00:00:00	25.84	27.13	25.8	27.13	7677700
2030	2009-06-18T00:00:00	27.13	28.48	27	28.4	16859000
2031	2009-06-19T00:00:00	28.4	28.6	27.27	27.69	8818400
2032	2009-06-22T00:00:00	27.69	28.8	27.9	28.63	9913700
2033	2009-06-23T00:00:00	28.63	29.49	28.45	29.14	9076800
2034	2009-06-24T00:00:00	29.14	29.65	28.9	29.5	5404400
2035	2009-06-25T00:00:00	29.5	30.1	29.3	29.89	10412400
2036	2009-06-26T00:00:00	29.89	31.3	30.01	30.97	15693000
2037	2009-06-29T00:00:00	30.97	32.2	30.55	31.12	9526300
2038	2009-06-30T00:00:00	31.12	31.4	29.57	29.65	5867300
2039	2009-07-01T00:00:00	29.65	30.9	29.01	30.5	9319500
2040	2009-07-02T00:00:00	30.5	31.25	29.99	30.55	23893400
2041	2009-07-03T00:00:00	30.55	30.7	29.05	29.58	23337900
2042	2009-07-06T00:00:00	29.58	30.74	29.27	30.48	17675700
2043	2009-07-07T00:00:00	30.48	31.48	30.41	30.94	18660500
2044	2009-07-08T00:00:00	30.94	31.48	30.5	30.75	14341200
2045	2009-07-09T00:00:00	30.75	31.05	29.8	30	10302500
2046	2009-07-10T00:00:00	30	31.19	30	30.82	10954300
2047	2009-07-13T00:00:00	30.82	32.36	31.1	32.33	19999400
2048	2009-07-14T00:00:00	32.33	33.05	32.1	32.56	16786600
2049	2009-07-15T00:00:00	32.56	34.18	32.63	34.07	20524900
2050	2009-07-16T00:00:00	34.07	35.44	34.11	34.9	13730300
2051	2009-07-17T00:00:00	34.9	36.54	35	35.94	14962800
2052	2009-07-20T00:00:00	35.94	36.85	35.35	36.01	9548700
2053	2009-07-21T00:00:00	36.01	37.69	35.71	37.43	14174144
2054	2009-07-22T00:00:00	37.43	38.13	37.03	37.73	19714579
2055	2009-07-23T00:00:00	37.73	39	37.99	38.62	11153356
2056	2009-07-24T00:00:00	38.62	38.9	37.32	38.28	15756916
2057	2009-07-27T00:00:00	38.28	38.79	36.8	37.31	7819803
2058	2009-07-28T00:00:00	37.31	38.07	36.65	37.76	8483055
2059	2009-07-29T00:00:00	37.76	37.9	35.88	35.9	6176761
2060	2009-07-30T00:00:00	35.9	35.74	34.3	34.62	5041467
2061	2009-07-31T00:00:00	34.62	36.35	34.85	36.35	5594523
2062	2009-08-03T00:00:00	36.35	37.75	36.6	37.29	7819712
2063	2009-08-04T00:00:00	37.29	38.28	37.02	37.38	6953141
2064	2009-08-05T00:00:00	37.38	38	36.8	37.78	11475201
2065	2009-08-06T00:00:00	37.78	38.25	37.21	37.44	5604313
2066	2009-08-07T00:00:00	37.44	39.18	37.45	38.89	16190415
2067	2009-08-10T00:00:00	38.89	40.83	39.19	40.83	10895073
2068	2009-08-11T00:00:00	40.83	42.25	40.5	41.21	26409438
2069	2009-08-12T00:00:00	41.21	41.5	39.15	39.15	20392362
2070	2009-08-13T00:00:00	39.15	38.59	37.2	37.22	28096939
2071	2009-08-17T00:00:00	37.22	37.35	35.36	35.36	16368382
2072	2009-08-18T00:00:00	35.36	35.5	33.61	34.34	18840023
2073	2009-08-19T00:00:00	34.34	35.95	34.26	35.7	23103146
2074	2009-08-20T00:00:00	35.7	35.78	33.92	34	12386733
2075	2009-08-21T00:00:00	34	34.9	34	34.2	8062009
2076	2009-08-24T00:00:00	34.2	34.68	33.75	34.14	7039743
2077	2009-08-25T00:00:00	34.14	35.83	34.31	35.64	18122150
2078	2009-08-26T00:00:00	35.64	36	35.01	35.23	9531114
2079	2009-08-27T00:00:00	35.23	35.45	34.26	34.52	5554868
2080	2009-08-28T00:00:00	34.52	35.69	34.1	35.32	7690680
2081	2009-08-31T00:00:00	35.32	35.24	33.56	33.56	12104515
2082	2009-09-01T00:00:00	33.56	33.97	32.5	33.73	12826165
2083	2009-09-02T00:00:00	33.73	34.39	33.4	33.61	10838665
2084	2009-09-03T00:00:00	33.61	34.09	33	33.34	5305847
2085	2009-09-04T00:00:00	33.34	35	33.25	34.89	18046877
2086	2009-09-07T00:00:00	34.89	35.3	33.83	34.06	15925696
2087	2009-09-08T00:00:00	34.06	34.2	33	33.07	4085743
2088	2009-09-09T00:00:00	33.07	34.44	33.25	34.16	7718976
2089	2009-09-10T00:00:00	34.16	34.55	33.52	33.9	7870610
2090	2009-09-11T00:00:00	33.9	35.5	34.01	35.35	14846551
2091	2009-09-14T00:00:00	35.35	35.7	34.5	35.03	6687163
2092	2009-09-15T00:00:00	35.03	35.4	34.6	34.85	3431592
2093	2009-09-16T00:00:00	34.85	35.87	34.61	34.75	9712385
2094	2009-09-17T00:00:00	34.75	35.45	34.16	34.37	12538779
2095	2009-09-18T00:00:00	34.37	34.88	33.96	34.19	4839724
2096	2009-09-24T00:00:00	34.19	35.89	34.4	35.64	16845694
2097	2009-09-25T00:00:00	35.64	37.42	35.6	36.54	28287911
2098	2009-09-28T00:00:00	36.54	37.1	35.6	36.23	22429419
2099	2009-09-29T00:00:00	36.23	37	35.96	36.16	9475571
2100	2009-09-30T00:00:00	36.16	36.55	34.36	34.48	8217276
2101	2009-10-01T00:00:00	34.48	35.17	33.44	33.65	3269808
2102	2009-10-02T00:00:00	33.65	34.65	33.5	34.39	3682450
2103	2009-10-05T00:00:00	34.39	35.25	34.21	35.01	7763273
2104	2009-10-06T00:00:00	35.01	35.95	35.01	35.25	7919890
2105	2009-10-07T00:00:00	35.25	36.48	35.4	35.75	14325797
2106	2009-10-08T00:00:00	35.75	37.33	35.25	35.75	28346941
2107	2009-10-09T00:00:00	35.75	36.5	34.9	35.32	7353152
2108	2009-10-12T00:00:00	35.32	35.48	34.75	34.81	3071278
2109	2009-10-13T00:00:00	34.81	35.25	34.5	34.58	2143803
2110	2009-10-14T00:00:00	34.58	35.12	34.6	34.71	3819169
2111	2009-10-15T00:00:00	34.71	35.3	34.45	34.51	4042561
2112	2009-10-16T00:00:00	34.51	34.94	34.01	34.09	3516227
2113	2009-10-19T00:00:00	34.09	34.19	32.39	32.39	3842775
2114	2009-10-20T00:00:00	32.39	32.4	31	31.65	4805886
2115	2009-10-21T00:00:00	31.65	31.35	30.07	30.07	7829034
2116	2009-10-22T00:00:00	30.07	30.05	28.57	28.74	6010324
2117	2009-10-23T00:00:00	28.74	29.25	28.25	28.33	2658791
2118	2009-10-26T00:00:00	28.33	29.25	28.41	28.6	2619512
2119	2009-10-27T00:00:00	28.6	29.65	28.73	29.27	6195134
2120	2009-10-28T00:00:00	29.27	30.73	29.25	30.73	14618269
2121	2009-10-29T00:00:00	30.73	31.4	29.25	29.82	13164059
2122	2009-10-30T00:00:00	29.82	30.14	28.8	29.04	4996094
2123	2009-11-02T00:00:00	29.04	29.4	27.59	27.59	3223434
2124	2009-11-03T00:00:00	27.59	27.75	26.3	26.65	3910703
2125	2009-11-04T00:00:00	26.65	27.4	26.51	27.3	2890832
2126	2009-11-05T00:00:00	27.3	28.25	27.3	27.76	5221686
2127	2009-11-06T00:00:00	27.76	28.01	26.44	26.62	2604368
2128	2009-11-10T00:00:00	26.62	26.95	25.29	25.39	2654502
2129	2009-11-11T00:00:00	25.39	26.65	24.8	26.52	4498338
2130	2009-11-12T00:00:00	26.52	27.43	26.3	27.13	4862930
2131	2009-11-13T00:00:00	27.13	28.48	26.8	28.48	5986095
2132	2009-11-16T00:00:00	28.48	29.19	28.49	28.78	5469661
2133	2009-11-17T00:00:00	28.78	28.85	27.52	27.82	3612643
2134	2009-11-18T00:00:00	27.82	28.25	27.12	27.4	1544728
2135	2009-11-19T00:00:00	27.4	28.5	27.55	28.14	3707679
2136	2009-11-20T00:00:00	28.14	28.78	28.2	28.39	3202283
2137	2009-11-23T00:00:00	28.39	28.45	27.7	27.88	1499412
2138	2009-11-24T00:00:00	27.88	28.18	27.75	27.82	853462
2139	2009-11-25T00:00:00	27.82	28.18	27.8	27.92	914419
2140	2009-11-26T00:00:00	27.92	28.58	27.76	28.14	1668748
2141	2009-12-01T00:00:00	28.14	27.68	26.76	27.28	1813110
2142	2009-12-02T00:00:00	27.28	27.74	27.3	27.57	1189235
2143	2009-12-03T00:00:00	27.57	28.24	27.5	27.82	1731948
2144	2009-12-04T00:00:00	27.82	28	27.05	27.19	693779
2145	2009-12-07T00:00:00	27.19	27.48	26.8	27.04	1449482
2146	2009-12-08T00:00:00	27.04	27.4	26.61	26.85	1867037
2147	2009-12-09T00:00:00	26.85	27.35	26.8	27.07	759001
2148	2009-12-10T00:00:00	27.07	28.13	27.15	27.85	1756706
2149	2009-12-11T00:00:00	27.85	28.29	27.75	28	1431304
2150	2009-12-14T00:00:00	28	29.4	28.16	29.26	4283991
2151	2009-12-15T00:00:00	29.26	30.1	28.75	29.06	8012604
2152	2009-12-16T00:00:00	29.06	29.3	28.5	28.57	2014370
2153	2009-12-17T00:00:00	28.57	29.24	28.2	28.3	1888147
2154	2009-12-18T00:00:00	28.3	28.5	27.86	28.07	1468595
2155	2009-12-21T00:00:00	28.07	28.4	27.91	28.02	1184009
2156	2009-12-22T00:00:00	28.02	29.2	28	28.9	2640700
2157	2009-12-23T00:00:00	28.9	29.65	28.9	29.35	4772011
2158	2009-12-24T00:00:00	29.35	30.79	29.5	30.55	8790803
2159	2009-12-29T00:00:00	30.55	30.78	29.5	30.59	3745529
2160	2009-12-30T00:00:00	30.59	32.05	30.92	31.94	7630736
2161	2009-12-31T00:00:00	31.94	33.1	31.65	32.56	12631177
2162	2010-01-04T00:00:00	32.56	33.9	32.7	33.76	11380394
2163	2010-01-05T00:00:00	33.76	34.2	32.76	32.98	6936430
2164	2010-01-06T00:00:00	32.98	33.24	32.4	32.93	5829360
2165	2010-01-07T00:00:00	32.93	33.55	32.51	32.75	8056870
2166	2010-01-08T00:00:00	32.75	33.41	32.65	32.75	2884449
2167	2010-01-11T00:00:00	32.75	33.25	32.5	32.56	1994518
2168	2010-01-12T00:00:00	32.56	32.99	32.16	32.26	2333273
2169	2010-01-13T00:00:00	32.26	32.69	32.1	32.2	1373561
2170	2010-01-14T00:00:00	32.2	33.2	32.28	32.89	4398736
2171	2010-01-15T00:00:00	32.89	34	33.25	33.6	6311412
2172	2010-01-18T00:00:00	33.6	33.88	32.9	33.02	1643224
2173	2010-01-19T00:00:00	33.02	33.29	32.59	32.66	2161826
2174	2010-01-20T00:00:00	32.66	32.85	31.8	32.02	2298892
2175	2010-01-21T00:00:00	32.02	32.14	30.51	30.64	2757836
2176	2010-01-22T00:00:00	30.64	31.2	30.25	30.74	1128029
2177	2010-01-25T00:00:00	30.74	31.2	30.55	30.67	1389648
2178	2010-01-26T00:00:00	30.67	30.97	30.45	30.52	977809
2179	2010-01-27T00:00:00	30.52	31.25	30.01	30.24	1359067
2180	2010-01-28T00:00:00	30.24	30.5	28.73	30.16	2248844
2181	2010-01-29T00:00:00	30.16	31.18	30.02	30.6	5669428
2182	2010-02-01T00:00:00	30.6	30.8	29.6	29.7	2353738
2183	2010-02-02T00:00:00	29.7	30.32	29.6	29.76	1928796
2184	2010-02-03T00:00:00	29.76	29.9	28.86	29.21	1981162
2185	2010-02-04T00:00:00	29.21	29.8	29.3	29.63	2609880
2186	2010-02-08T00:00:00	29.63	30.9	29.5	30.64	4250478
2187	2010-02-09T00:00:00	30.64	31.35	30.5	30.64	4024929
2188	2010-02-10T00:00:00	30.64	31	30	30.03	1699520
2189	2010-02-11T00:00:00	30.03	30.38	30	30.17	929185
2190	2010-02-12T00:00:00	30.17	30.75	30.02	30.42	1673803
2191	2010-02-15T00:00:00	30.42	29.75	29.25	29.48	2031860
2192	2010-02-16T00:00:00	29.48	30.09	29.36	29.82	1809848
2193	2010-02-17T00:00:00	29.82	30.49	28.33	28.37	7229803
2194	2010-02-18T00:00:00	28.37	28.65	27.84	27.97	2125054
2195	2010-02-19T00:00:00	27.97	29.36	27.9	29.35	6641996
2196	2010-02-22T00:00:00	29.35	30.3	29.16	29.75	3484914
2197	2010-02-23T00:00:00	29.75	30.38	29.1	29.98	4053931
2198	2010-02-24T00:00:00	29.98	30.25	29.25	29.5	1044811
2199	2010-02-25T00:00:00	29.5	29.75	28.56	28.93	1350059
2200	2010-02-26T00:00:00	28.93	29.16	28.5	28.59	473097
2201	2010-03-01T00:00:00	28.59	28.7	27.17	27.29	1345950
2202	2010-03-02T00:00:00	27.29	27.65	26.8	27.08	1046110
2203	2010-03-03T00:00:00	27.08	27.5	26.7	26.9	860805
2204	2010-03-04T00:00:00	26.9	27.94	26.66	27.73	1618312
2205	2010-03-05T00:00:00	27.73	29.11	27.7	29.1	3021967
2206	2010-03-08T00:00:00	29.1	30.4	29.15	30.12	4352701
2207	2010-03-09T00:00:00	30.12	31.59	29.65	31.08	11517220
2208	2010-03-10T00:00:00	31.08	32.63	31.4	32.55	10373153
2209	2010-03-11T00:00:00	32.55	33.39	30.93	31.07	18504733
2210	2010-03-12T00:00:00	31.07	31.5	30.75	31.16	8063259
2211	2010-03-15T00:00:00	31.16	31.95	31.05	31.78	2838471
2212	2010-03-16T00:00:00	31.78	32	30.56	30.76	2323926
2213	2010-03-17T00:00:00	30.76	31.99	30.7	31.64	3376018
2214	2010-03-18T00:00:00	31.64	32.24	31.49	31.77	4571587
2215	2010-03-19T00:00:00	29.81	30.89	29.34	29.62	5223007
2216	2010-03-22T00:00:00	29.62	30.05	29.18	29.32	1196933
2217	2010-03-24T00:00:00	29.32	30	29.25	29.87	2048978
2218	2010-03-25T00:00:00	29.87	31.27	30.19	30.91	12149036
2219	2010-03-26T00:00:00	30.91	32.45	30.91	32.38	14815770
2220	2010-03-29T00:00:00	32.38	33.1	31.21	31.64	11490480
2221	2010-03-30T00:00:00	31.64	31.97	30.96	31.09	1939552
2222	2010-03-31T00:00:00	31.09	31.9	31.19	31.39	2583866
2223	2010-04-01T00:00:00	31.39	32.21	31.62	31.82	4104009
2224	2010-04-02T00:00:00	31.82	32.39	31.4	31.62	6386960
2225	2010-04-05T00:00:00	31.62	31.89	30.85	31.07	3404945
2226	2010-04-06T00:00:00	31.07	31.5	30.7	30.85	1805793
2227	2010-04-07T00:00:00	30.85	31.4	30.8	31.03	3153163
2228	2010-04-08T00:00:00	31.03	31.37	30.76	30.91	2283835
2229	2010-04-09T00:00:00	30.91	31.1	30.3	30.62	2823301
2230	2010-04-12T00:00:00	30.62	30.84	30.1	30.19	1078342
2231	2010-04-13T00:00:00	30.19	30.64	29.9	30.01	1839516
2232	2010-04-14T00:00:00	30.01	30.5	29.95	30.25	1901442
2233	2010-04-15T00:00:00	30.25	30.95	30.23	30.85	2511082
2234	2010-04-16T00:00:00	30.85	31.5	31	31.4	4749356
2235	2010-04-19T00:00:00	31.4	31.85	31.25	31.34	2885858
2236	2010-04-20T00:00:00	31.34	32.08	31.15	31.25	5420219
2237	2010-04-21T00:00:00	31.25	31.6	30.46	30.67	2477060
2238	2010-04-22T00:00:00	30.67	30.85	29.14	29.27	7263157
2239	2010-04-23T00:00:00	29.27	29.45	28.9	29.28	1067070
2240	2010-04-26T00:00:00	29.28	29.5	29	29.04	617803
2241	2010-04-27T00:00:00	29.04	29.37	28.8	28.96	1325194
2242	2010-04-28T00:00:00	28.96	29.15	27.54	27.95	2915184
2243	2010-04-29T00:00:00	27.95	28.5	27.1	27.31	1829189
2244	2010-04-30T00:00:00	27.31	27.45	26.87	26.96	1178522
2245	2010-05-03T00:00:00	26.96	27.45	26.51	26.69	1350130
2246	2010-05-04T00:00:00	26.69	27.75	26.69	27.5	2467110
2247	2010-05-05T00:00:00	27.5	28	27.19	27.89	2849868
2248	2010-05-06T00:00:00	27.89	28.25	27.55	27.68	2017424
2249	2010-05-07T00:00:00	27.68	27.5	26.3	26.36	2992148
2250	2010-05-10T00:00:00	26.36	26.83	26	26.59	3514161
2251	2010-05-11T00:00:00	26.59	27.19	25.7	25.87	3706546
2252	2010-05-12T00:00:00	25.87	26.65	25.5	26.51	2181419
2253	2010-05-13T00:00:00	26.51	26.75	26.17	26.39	1037731
2254	2010-05-14T00:00:00	26.39	26.58	26.08	26.13	752156
2255	2010-05-17T00:00:00	26.13	26.2	25.21	25.32	805869
2256	2010-05-18T00:00:00	25.32	25.8	24.8	25.16	2686440
2257	2010-05-19T00:00:00	25.16	25.13	24.45	24.6	2234924
2258	2010-05-20T00:00:00	24.6	24.79	23.9	24.12	1202409
2259	2010-05-21T00:00:00	24.12	24.2	23.3	23.94	2594182
2260	2010-05-24T00:00:00	23.94	24.37	22.86	23.18	2467556
2261	2010-05-25T00:00:00	23.18	23.65	22.03	22.03	4238987
2262	2010-05-26T00:00:00	22.03	23.13	21.5	22.94	3779469
2263	2010-05-27T00:00:00	22.94	23.29	21.8	21.9	1876840
2264	2010-05-28T00:00:00	21.9	22.51	21.83	22.14	2667297
2265	2010-05-31T00:00:00	22.14	22.5	21.2	21.41	1405540
2266	2010-06-01T00:00:00	21.41	21.5	20.34	20.47	1709072
2267	2010-06-02T00:00:00	20.47	21.49	20.42	21.49	2672479
2268	2010-06-03T00:00:00	21.49	22.56	21.62	22.56	3720450
2269	2010-06-04T00:00:00	22.56	23.49	22	22.96	2566033
2270	2010-06-07T00:00:00	22.96	24.1	22.2	24.1	3585646
2271	2010-06-08T00:00:00	24.1	24.65	23.92	24.1	3089798
2272	2010-06-09T00:00:00	24.1	24.19	23.4	23.51	1432779
2273	2010-06-10T00:00:00	23.51	23.6	22.34	22.36	3391566
2274	2010-06-11T00:00:00	22.36	23.47	21.6	23.46	3708025
2275	2010-06-14T00:00:00	23.46	23.25	22.29	22.96	3430455
2276	2010-06-15T00:00:00	22.96	23.98	22.94	23.4	3389796
2277	2010-06-16T00:00:00	23.4	24.3	23.6	23.96	2484854
2278	2010-06-17T00:00:00	23.96	25.15	23.2	25.07	6888002
2279	2010-06-18T00:00:00	25.07	25.75	24.7	24.86	5321223
2280	2010-06-21T00:00:00	24.86	25.29	24.79	25.01	1591561
2281	2010-06-22T00:00:00	25.01	25.5	24.8	24.97	2746853
2282	2010-06-23T00:00:00	24.97	25.44	24.81	24.97	1595893
2283	2010-06-24T00:00:00	24.97	25.35	24.82	25.07	1484047
2284	2010-06-25T00:00:00	25.07	25.24	24.6	25.07	3161092
2285	2010-06-28T00:00:00	25.07	25.35	23.95	24.23	2213175
2286	2010-06-29T00:00:00	24.23	24.48	23.3	23.81	2416859
2287	2010-06-30T00:00:00	23.81	24.15	23.52	23.62	712161
2288	2010-07-01T00:00:00	23.62	24.15	23.55	24	796940
2289	2010-07-02T00:00:00	24	24	23.75	23.79	145216
2290	2010-07-05T00:00:00	23.79	23.98	23.5	23.57	174580
2291	2010-07-06T00:00:00	23.57	23.7	23.2	23.4	385434
2292	2010-07-07T00:00:00	23.4	24.57	23.3	24.43	1385471
2293	2010-07-08T00:00:00	24.43	25.64	24.6	25.55	2984190
2294	2010-07-09T00:00:00	25.55	26.82	25.45	26.82	8001331
2295	2010-07-12T00:00:00	26.82	27.84	26.91	27.09	5618604
2296	2010-07-13T00:00:00	27.09	28.25	27.2	28	4821101
2297	2010-07-14T00:00:00	28	28.68	27.54	28.16	6228310
2298	2010-07-15T00:00:00	28.16	28.5	27.2	27.47	2452589
2299	2010-07-16T00:00:00	27.47	27.65	26.7	27.38	2666146
2300	2010-07-19T00:00:00	27.38	28.5	27.84	28.03	4098041
2301	2010-07-20T00:00:00	28.03	28.36	27.69	27.8	3809046
2302	2010-07-21T00:00:00	27.8	28.1	27.1	27.56	3476077
2303	2010-07-22T00:00:00	27.56	28.07	27.51	27.67	1999142
2304	2010-07-23T00:00:00	27.67	27.95	27.44	27.64	1040851
2305	2010-07-26T00:00:00	27.64	27.9	27.15	27.22	1101928
2306	2010-07-27T00:00:00	27.22	27.8	27.2	27.58	1873017
2307	2010-07-28T00:00:00	27.58	28.31	27.62	27.93	3972455
2308	2010-07-29T00:00:00	27.93	28.74	27.9	28.3	5980046
2309	2010-07-30T00:00:00	28.3	28.4	27.81	27.97	4039307
2310	2010-08-02T00:00:00	27.97	27.29	26.75	27.06	4066682
2311	2010-08-03T00:00:00	27.06	27.38	26.98	27.1	1210161
2312	2010-08-04T00:00:00	27.1	27.77	27.15	27.41	4326912
2313	2010-08-05T00:00:00	27.41	27.77	26.87	26.95	2443704
2314	2010-08-06T00:00:00	26.95	27.14	26.31	26.42	1498314
2315	2010-08-09T00:00:00	26.42	26.59	25.1	25.1	2900592
2316	2010-08-10T00:00:00	25.1	25.4	24.5	24.95	2489960
2317	2010-08-11T00:00:00	24.95	25.34	24.75	24.94	1709767
2318	2010-08-12T00:00:00	24.94	26.1	25	25.21	2234062
2319	2010-08-13T00:00:00	25.21	25.85	25.07	25.54	2039971
2320	2010-08-16T00:00:00	25.54	25.8	24.27	24.27	2266472
2321	2010-08-17T00:00:00	24.27	24.72	23.7	24.59	1549746
2322	2010-08-18T00:00:00	24.59	24.85	24.15	24.32	1462760
2323	2010-08-19T00:00:00	24.32	25.45	24.4	25.34	4289693
2324	2010-08-20T00:00:00	25.34	25.59	25	25.11	1209972
2325	2010-08-23T00:00:00	25.11	25.65	25.1	25.22	1823500
2326	2010-08-24T00:00:00	25.22	25.41	24.59	24.69	1426100
2327	2010-08-25T00:00:00	24.69	24.9	23.85	24.05	1742260
2328	2010-08-26T00:00:00	24.05	24.44	24	24.27	1969154
2329	2010-08-27T00:00:00	24.27	24.4	24	24.1	1424230
2330	2010-08-30T00:00:00	24.1	24.18	23.02	23.22	1822482
2331	2010-08-31T00:00:00	23.22	24.38	23.54	24.38	2713925
2332	2010-09-01T00:00:00	24.38	25.49	24	25.4	5569580
2333	2010-09-02T00:00:00	25.4	26	25.06	25.4	4196174
2334	2010-09-03T00:00:00	25.4	25.79	24.97	25.09	597756
2335	2010-09-06T00:00:00	25.09	25.43	24.6	25.3	1182731
2336	2010-09-07T00:00:00	25.3	25.6	25.12	25.5	678303
2337	2010-09-08T00:00:00	25.5	26.7	25.45	26.56	5481679
2338	2010-09-09T00:00:00	26.56	26.85	26.15	26.25	2109958
2339	2010-09-14T00:00:00	26.25	27.15	26.5	26.8	5380684
2340	2010-09-15T00:00:00	26.8	26.98	25.71	25.93	3892164
2341	2010-09-16T00:00:00	25.93	26.5	25.16	25.23	3638818
2342	2010-09-17T00:00:00	25.23	25.59	24.8	25.3	4614073
2343	2010-09-20T00:00:00	25.3	25.39	24.82	24.96	2090740
2344	2010-09-21T00:00:00	24.96	25.68	24.76	24.86	4630030
2345	2010-09-22T00:00:00	24.86	25.25	24.1	24.28	2209927
2346	2010-09-23T00:00:00	24.28	24.55	23.65	23.73	2761323
2347	2010-09-24T00:00:00	23.73	24.32	23.6	24.2	2240424
2348	2010-09-27T00:00:00	24.2	24.39	23.71	24.14	1840915
2349	2010-09-28T00:00:00	24.14	24.66	24.16	24.56	2345795
2350	2010-09-29T00:00:00	24.56	24.7	24.29	24.41	874120
2351	2010-09-30T00:00:00	24.41	24.2	23.78	23.92	1588185
2352	2010-10-01T00:00:00	23.92	24.25	23.8	24.03	2001142
2353	2010-10-04T00:00:00	24.03	24.15	23.7	23.77	1951921
2354	2010-10-05T00:00:00	23.77	23.88	23.4	23.46	1296252
2355	2010-10-06T00:00:00	23.46	23.72	23.4	23.48	1319542
2356	2010-10-07T00:00:00	23.48	24.65	23.52	24.65	7050480
2357	2010-10-08T00:00:00	24.65	25.33	24.8	24.99	5241179
2358	2010-10-11T00:00:00	24.99	25.5	24.84	25.36	3685190
2359	2010-10-12T00:00:00	25.36	25.55	25.2	25.31	1940043
2360	2010-10-13T00:00:00	25.31	26	25.2	25.72	4685164
2361	2010-10-14T00:00:00	25.72	26	25.7	25.88	3768114
2362	2010-10-15T00:00:00	25.88	25.95	25.27	25.7	1629995
2363	2010-10-18T00:00:00	25.7	26.54	25.52	26.36	5383950
2364	2010-10-19T00:00:00	26.36	27	26.39	26.66	4450926
2365	2010-10-20T00:00:00	26.66	27.28	26.35	27.06	5058925
2366	2010-10-21T00:00:00	27.06	27.63	27.05	27.51	5590771
2367	2010-10-22T00:00:00	27.51	28.05	27.25	27.92	7642872
2368	2010-10-25T00:00:00	27.92	28.3	27.3	27.48	3158143
2369	2010-10-26T00:00:00	27.48	27.67	26.65	26.72	3621520
2370	2010-10-27T00:00:00	26.72	27.1	26.6	26.75	1366173
2371	2010-10-28T00:00:00	26.75	27.55	26.8	26.97	3987475
2372	2010-10-29T00:00:00	26.97	27.75	27	27.33	4288698
2373	2010-11-01T00:00:00	27.33	27.63	26.8	26.88	1536667
2374	2010-11-02T00:00:00	26.88	27.85	26.9	27.72	4852556
2375	2010-11-03T00:00:00	27.72	28.18	26.6	26.77	9588447
2376	2010-11-04T00:00:00	26.77	27.94	26.81	27.65	5252384
2377	2010-11-05T00:00:00	27.65	29.03	27.85	29.03	11466167
2378	2010-11-08T00:00:00	29.03	30.48	29.17	30.48	7807616
2379	2010-11-10T00:00:00	30.48	31.05	28.96	29.13	19992365
2380	2010-11-11T00:00:00	29.13	29.53	28.4	28.59	5423186
2381	2010-11-12T00:00:00	28.59	28.97	28.15	28.4	3167333
2382	2010-11-15T00:00:00	28.4	29	28.5	28.65	2354531
2383	2010-11-16T00:00:00	28.65	29.25	28.73	28.99	3123285
2384	2010-11-22T00:00:00	28.99	29.3	28.8	29.1	4023525
2385	2010-11-23T00:00:00	29.1	29.54	28.94	29.09	4046066
2386	2010-11-24T00:00:00	29.09	29.28	28.44	28.6	2273367
2387	2010-11-25T00:00:00	28.6	28.98	28.15	28.27	1552762
2388	2010-11-26T00:00:00	28.27	28.45	27.9	28.08	1439129
2389	2010-11-29T00:00:00	28.08	28.1	27.67	27.81	705841
2390	2010-11-30T00:00:00	27.81	28.47	27.72	28.25	2744750
2391	2010-12-01T00:00:00	28.25	29.66	28.26	29.62	25839938
2392	2010-12-02T00:00:00	29.62	30.64	29.51	30.42	17366757
2393	2010-12-03T00:00:00	30.42	31.5	30.11	31.05	14338744
2394	2010-12-06T00:00:00	31.05	31.95	31.06	31.45	7737846
2395	2010-12-07T00:00:00	31.45	31.4	30.6	30.79	5658384
2396	2010-12-08T00:00:00	30.79	32.1	30.85	31.87	8004208
2397	2010-12-09T00:00:00	31.87	31.8	30.32	30.47	3543804
2398	2010-12-10T00:00:00	30.47	30.99	30.23	30.68	1234700
2399	2010-12-13T00:00:00	30.68	31.2	30.5	31.07	3330048
2400	2010-12-14T00:00:00	31.07	31.44	31	31.06	1712830
2401	2010-12-15T00:00:00	31.06	31.59	30.63	31.02	2366363
2402	2010-12-20T00:00:00	31.02	31.5	30.8	30.97	1939411
2403	2010-12-21T00:00:00	30.97	31.53	30.65	30.85	5310086
2404	2010-12-22T00:00:00	30.85	31.47	30.71	30.76	3969974
2405	2010-12-23T00:00:00	30.76	31	29.9	30.01	2717636
2406	2010-12-24T00:00:00	30.01	30.15	29.8	29.94	1252753
2407	2010-12-27T00:00:00	29.94	30.61	29.91	30.27	6377477
2408	2010-12-28T00:00:00	30.27	30.3	29.8	29.9	1827724
2409	2010-12-29T00:00:00	29.9	30.14	29.61	29.84	2136629
2410	2010-12-30T00:00:00	29.84	30.21	29.75	29.96	2506186
2411	2010-12-31T00:00:00	29.96	30.6	30.01	30.17	5502690
2412	2011-01-03T00:00:00	30.17	29.79	28.75	29.05	2817044
2413	2011-01-04T00:00:00	29.05	30.25	29.16	30.13	3149084
2414	2011-01-05T00:00:00	30.13	30.49	29.8	30.14	5226658
2415	2011-01-06T00:00:00	30.14	31	29.9	30.18	12376648
2416	2011-01-07T00:00:00	30.18	30.59	29.8	30.48	8871389
2417	2011-01-10T00:00:00	30.48	30.89	30.1	30.14	3962131
2418	2011-01-11T00:00:00	30.14	30.4	29.71	29.92	2007573
2419	2011-01-12T00:00:00	29.92	30.47	29.65	30.33	16549873
2420	2011-01-13T00:00:00	30.33	31.45	30.36	31.02	25483061
2421	2011-01-14T00:00:00	31.02	32.1	30.85	31.27	19787580
2422	2011-01-17T00:00:00	31.27	31.97	31.31	31.76	12464584
2423	2011-01-18T00:00:00	31.76	32.3	30.22	30.6	10240466
2424	2011-01-19T00:00:00	30.6	31.01	30.12	30.2	7315919
2425	2011-01-20T00:00:00	30.2	30.5	29.2	29.6	4268469
2426	2011-01-21T00:00:00	29.6	30.3	29.45	29.81	3751944
2427	2011-01-24T00:00:00	29.81	30.09	29.02	29.22	2633266
2428	2011-01-25T00:00:00	29.22	29.7	29.3	29.61	988648
2429	2011-01-26T00:00:00	29.61	30.08	29.65	29.76	1407939
2430	2011-01-27T00:00:00	29.76	29.99	29.6	29.67	853190
2431	2011-01-28T00:00:00	29.67	29.93	29.63	29.73	819363
2432	2011-01-31T00:00:00	29.73	30.25	29.31	29.55	1948886
2433	2011-02-01T00:00:00	29.55	29.7	28.4	28.98	1637008
2434	2011-02-02T00:00:00	28.98	29.24	28.32	28.47	740034
2435	2011-02-03T00:00:00	28.47	29.5	28.5	29.42	1695530
2436	2011-02-04T00:00:00	29.42	29.59	29.07	29.18	1766104
2437	2011-02-07T00:00:00	29.18	29.5	29.1	29.28	272214
2438	2011-02-08T00:00:00	29.28	29.39	28.85	28.92	359292
2439	2011-02-09T00:00:00	28.92	29	28.57	28.63	347517
2440	2011-02-10T00:00:00	28.63	28.89	28.21	28.33	625109
2441	2011-02-11T00:00:00	28.33	28.6	26.92	27	2631283
2442	2011-02-14T00:00:00	27	27.18	26.45	26.88	1621277
2443	2011-02-15T00:00:00	26.88	27.4	26.86	27.02	2658238
2444	2011-02-17T00:00:00	27.02	27.18	25.67	25.67	2074023
2445	2011-02-18T00:00:00	25.67	24.98	24.39	24.42	4897216
2446	2011-02-21T00:00:00	24.42	24.6	23.97	24.25	1196585
2447	2011-02-22T00:00:00	24.25	24.55	23.5	23.73	2474741
2448	2011-02-23T00:00:00	23.73	24	23.1	23.31	2723849
2449	2011-02-24T00:00:00	23.31	23.71	22.17	22.29	1716789
2450	2011-02-25T00:00:00	22.29	22.29	21.2	21.68	1948575
2451	2011-02-28T00:00:00	21.68	22.76	21.36	22.55	1245553
2452	2011-03-01T00:00:00	22.55	23.67	22.65	23.63	2066377
2453	2011-03-02T00:00:00	23.63	23.9	23.25	23.58	835281
2454	2011-03-03T00:00:00	23.58	24.75	23.35	24.31	1813549
2455	2011-03-04T00:00:00	24.31	25.4	24.53	24.97	3780536
2456	2011-03-07T00:00:00	24.97	25.44	24.4	24.85	2014531
2457	2011-03-08T00:00:00	24.85	24.92	24.41	24.67	370929
2458	2011-03-09T00:00:00	24.67	25.4	24.89	25.16	1365292
2459	2011-03-10T00:00:00	25.16	25.4	24.96	25.04	607126
2460	2011-03-11T00:00:00	25.04	25.5	24.7	25.17	970849
2461	2011-03-14T00:00:00	25.17	25.49	24.9	24.96	398039
2462	2011-03-15T00:00:00	24.96	24.99	24.12	24.23	3162012
2463	2011-03-16T00:00:00	24.23	24.64	23.8	24	452132
2464	2011-03-17T00:00:00	24	24.53	22.81	23.66	1540539
2465	2011-03-18T00:00:00	23.05	23.7	23.02	23.2	475430
2466	2011-03-21T00:00:00	23.2	23.35	22.91	23.08	448487
2467	2011-03-22T00:00:00	23.08	23.87	23.21	23.63	708732
2468	2011-03-24T00:00:00	23.63	24.05	23.65	23.81	560952
2469	2011-03-25T00:00:00	23.81	24.01	23.5	23.58	327487
2470	2011-03-28T00:00:00	23.58	23.84	23.4	23.6	261403
2471	2011-03-29T00:00:00	23.6	24.78	23.8	24.78	2717326
2472	2011-03-30T00:00:00	24.78	25.95	24.92	25.8	2767259
2473	2011-03-31T00:00:00	25.8	26.18	25.62	25.73	1012240
2474	2011-04-01T00:00:00	25.73	26.44	25.15	25.28	3303462
2475	2011-04-04T00:00:00	25.28	25.65	25	25.36	1587842
2476	2011-04-05T00:00:00	25.36	25.48	25.07	25.24	1350005
2477	2011-04-06T00:00:00	25.24	25.88	25.25	25.39	3445125
2478	2011-04-07T00:00:00	25.39	26.24	25.4	26.12	3137783
2479	2011-04-08T00:00:00	26.12	26.38	25.7	25.92	1445304
2480	2011-04-11T00:00:00	25.92	26.18	24.63	24.66	3977097
2481	2011-04-12T00:00:00	24.66	24.88	24.05	24.51	3395107
2482	2011-04-13T00:00:00	24.51	24.7	23.97	24.15	1998343
2483	2011-04-14T00:00:00	24.15	25.05	24.21	24.39	3552953
2484	2011-04-15T00:00:00	24.39	24.57	24.05	24.42	829772
2485	2011-04-18T00:00:00	24.42	24.6	24.31	24.42	461177
2486	2011-04-19T00:00:00	24.42	24.55	24.11	24.19	515407
2487	2011-04-20T00:00:00	24.19	24.55	24.12	24.4	723032
2488	2011-04-21T00:00:00	24.4	24.9	24.4	24.64	1723147
2489	2011-04-22T00:00:00	24.64	25.08	24.7	24.83	3321340
2490	2011-04-25T00:00:00	24.83	24.84	23.9	24.01	1961878
2491	2011-04-26T00:00:00	24.01	24.39	23.83	24.28	3066470
2492	2011-04-27T00:00:00	24.28	24.79	24.21	24.26	3920345
2493	2011-04-28T00:00:00	24.26	24.39	23.8	24.03	649265
2494	2011-04-29T00:00:00	24.03	24.43	23.91	24.02	1385124
2495	2011-05-02T00:00:00	24.02	24.08	23.45	23.56	505745
2496	2011-05-03T00:00:00	23.56	23.69	22.83	22.99	650876
2497	2011-05-04T00:00:00	22.99	23.2	21.85	21.93	959686
2498	2011-05-05T00:00:00	21.93	22.75	21.99	22.66	1071946
2499	2011-05-06T00:00:00	22.66	22.92	22.26	22.83	554362
2500	2011-05-09T00:00:00	22.83	23.28	22.7	22.83	997539
2501	2011-05-10T00:00:00	22.83	23.08	22.6	22.72	508232
2502	2011-05-11T00:00:00	22.72	23.3	22.5	22.84	2717411
2503	2011-05-12T00:00:00	22.84	23.11	22.67	22.75	3061169
2504	2011-05-13T00:00:00	22.75	22.9	22.38	22.42	745503
2505	2011-05-16T00:00:00	22.42	22.5	21.48	21.57	1684322
2506	2011-05-17T00:00:00	21.57	22	21.31	21.38	4184453
2507	2011-05-18T00:00:00	21.38	21.8	21.36	21.48	927094
2508	2011-05-19T00:00:00	21.48	21.75	21.5	21.6	548699
2509	2011-05-20T00:00:00	21.6	21.95	21.5	21.83	911851
2510	2011-05-23T00:00:00	21.83	21.95	21.55	21.87	885751
2511	2011-05-24T00:00:00	21.87	22.45	21.95	22.39	1942630
2512	2011-05-25T00:00:00	22.39	23.2	22.44	22.86	3814241
2513	2011-05-26T00:00:00	22.86	23.54	23	23.45	3472328
2514	2011-05-27T00:00:00	23.45	24.5	23.22	23.71	6457785
2515	2011-05-30T00:00:00	23.71	23.95	23.05	23.12	1667811
2516	2011-05-31T00:00:00	23.12	23.39	23	23.1	853700
2517	2011-06-01T00:00:00	23.1	24	23.2	23.85	3089593
2518	2011-06-02T00:00:00	23.85	24.21	23.72	23.79	2256569
2519	2011-06-03T00:00:00	23.79	24.97	23.46	24.67	6533873
2520	2011-06-06T00:00:00	24.67	25.85	24.19	24.82	13560583
2521	2011-06-07T00:00:00	24.82	25.35	23.7	24.09	10492512
2522	2011-06-08T00:00:00	24.09	24.49	23.7	24.02	5904404
2523	2011-06-09T00:00:00	24.02	24.33	23.85	23.92	2994709
2524	2011-06-10T00:00:00	23.92	24.3	23.37	23.49	4647490
2525	2011-06-13T00:00:00	23.49	23.8	23.45	23.52	1583373
2526	2011-06-14T00:00:00	23.52	23.85	23.41	23.52	1371477
2527	2011-06-15T00:00:00	23.52	23.7	23.25	23.32	819460
2528	2011-06-16T00:00:00	23.32	23.48	23.17	23.29	693229
2529	2011-06-17T00:00:00	23.29	23.63	23.25	23.29	873635
2530	2011-06-20T00:00:00	23.29	23.3	22.25	22.29	1469196
2531	2011-06-21T00:00:00	22.29	22.85	22.32	22.75	1543672
2532	2011-06-22T00:00:00	22.75	23.42	22.65	23.03	1892585
2533	2011-06-23T00:00:00	23.03	23.49	23.02	23.37	1752795
2534	2011-06-24T00:00:00	23.37	23.6	22.98	23.12	2309287
2535	2011-06-27T00:00:00	23.12	23.24	22.9	23.01	1569825
2536	2011-06-28T00:00:00	23.01	22.84	22.4	22.62	2609279
2537	2011-06-29T00:00:00	22.62	23.31	22.7	22.97	1623922
2538	2011-06-30T00:00:00	22.97	23.25	22.85	22.99	1080417
2539	2011-07-01T00:00:00	22.99	23.25	23	23.19	547052
2540	2011-07-04T00:00:00	23.19	23.38	23.01	23.31	911166
2541	2011-07-05T00:00:00	23.31	23.9	23.31	23.75	4317631
2542	2011-07-06T00:00:00	23.75	24.14	23.57	24.01	2405128
2543	2011-07-07T00:00:00	24.01	24.2	23.65	23.75	1867581
2544	2011-07-08T00:00:00	23.75	23.85	23.51	23.69	107759
2545	2011-07-11T00:00:00	23.69	23.9	23.29	23.31	614883
2546	2011-07-12T00:00:00	23.31	23.5	22.91	22.99	1077216
2547	2011-07-13T00:00:00	22.99	23.21	22.9	23.01	678142
2548	2011-07-14T00:00:00	23.01	22.99	22.6	22.69	352988
2549	2011-07-15T00:00:00	22.69	23.1	22.66	22.73	649125
2550	2011-07-18T00:00:00	22.73	23.02	22.66	22.72	1330064
2551	2011-07-19T00:00:00	22.72	23.05	22.8	22.96	2269470
2552	2011-07-20T00:00:00	22.96	23.97	22.99	23.46	5144027
2553	2011-07-21T00:00:00	23.46	23.85	23.49	23.56	863940
2554	2011-07-22T00:00:00	23.56	24.02	23.6	23.71	2083902
2555	2011-07-25T00:00:00	23.71	23.85	23.4	23.49	631509
2556	2011-07-26T00:00:00	23.49	23.71	23.32	23.39	685553
2557	2011-07-27T00:00:00	23.39	23.5	22.76	22.8	1741192
2558	2011-07-28T00:00:00	22.8	23	22.55	22.67	984091
2559	2011-07-29T00:00:00	22.67	22.99	22.35	22.58	946499
2560	2011-08-01T00:00:00	22.58	23.25	22.75	22.88	1095482
2561	2011-08-02T00:00:00	22.88	22.97	22.5	22.51	550995
2562	2011-08-03T00:00:00	22.51	22.5	21.76	21.86	1135396
2563	2011-08-04T00:00:00	21.86	22.1	21.45	21.87	1066525
2564	2011-08-05T00:00:00	21.87	21.85	20.78	20.88	1783062
2565	2011-08-08T00:00:00	20.88	21.3	20.1	20.79	2435699
2566	2011-08-09T00:00:00	20.79	20.76	19.91	20.05	2318983
2567	2011-08-10T00:00:00	20.05	21.04	20.5	20.81	1802220
2568	2011-08-11T00:00:00	20.81	21	20.3	20.74	1438967
2569	2011-08-12T00:00:00	20.74	21.45	20.8	20.98	1913787
2570	2011-08-15T00:00:00	20.98	21.14	20.8	20.89	556262
2571	2011-08-16T00:00:00	20.89	21.1	20.67	20.98	416493
2572	2011-08-17T00:00:00	20.98	21.39	20.87	21.09	557947
2573	2011-08-18T00:00:00	21.09	21.25	20.59	20.63	894317
2574	2011-08-19T00:00:00	20.63	20.39	19.65	20.08	1338410
2575	2011-08-22T00:00:00	20.08	20.6	19.82	20.25	1211837
2576	2011-08-23T00:00:00	20.25	20.39	20	20.06	127688
2577	2011-08-24T00:00:00	20.06	20.54	20	20.05	864665
2578	2011-08-25T00:00:00	20.05	20.1	19.5	19.63	516524
2579	2011-08-29T00:00:00	19.63	19.55	19	19.27	1224288
2580	2011-08-30T00:00:00	19.27	19.85	19.45	19.59	860048
2581	2011-09-05T00:00:00	19.59	20.3	19.51	20.11	1529578
2582	2011-09-06T00:00:00	20.11	20.7	19.8	20.58	3526895
2583	2011-09-07T00:00:00	20.58	20.92	19.7	20.18	4794987
2584	2011-09-08T00:00:00	20.18	20.62	20.01	20.12	2147957
2585	2011-09-09T00:00:00	20.12	20.6	20.02	20.52	2362834
2586	2011-09-12T00:00:00	20.52	20.55	20.13	20.22	547795
2587	2011-09-13T00:00:00	20.22	20.38	20.1	20.25	146569
2588	2011-09-14T00:00:00	20.25	20.6	20.21	20.3	813373
2589	2011-09-15T00:00:00	20.3	20.88	20.4	20.55	1796109
2590	2011-09-16T00:00:00	20.55	20.79	20.35	20.43	424447
2591	2011-09-19T00:00:00	20.43	20.5	20	20.07	429858
2592	2011-09-20T00:00:00	20.07	20.63	20.01	20.52	1340951
2593	2011-09-21T00:00:00	20.52	21.54	20.52	21.32	5317949
2594	2011-09-22T00:00:00	21.32	21.48	20.75	20.9	2109619
2595	2011-09-23T00:00:00	20.9	20.8	20.22	20.39	2724764
2596	2011-09-26T00:00:00	20.39	20.17	19.38	19.38	1896986
2597	2011-09-27T00:00:00	19.38	20.05	19.67	19.87	1253649
2598	2011-09-28T00:00:00	19.87	20.28	19.7	19.98	1088309
2599	2011-09-29T00:00:00	19.98	20.45	19.92	20.13	2911063
2600	2011-09-30T00:00:00	20.13	20.66	20.2	20.57	3684185
2601	2011-10-03T00:00:00	20.57	20.98	20.35	20.68	2672461
2602	2011-10-04T00:00:00	20.68	21.1	20.65	20.73	2075202
2603	2011-10-05T00:00:00	20.73	21.35	20.6	21.14	3711893
2604	2011-10-06T00:00:00	21.14	21.85	21.35	21.53	5288330
2605	2011-10-07T00:00:00	21.53	22.6	21.6	22.58	6053261
2606	2011-10-10T00:00:00	22.58	23.7	23	23.21	11133227
2607	2011-10-11T00:00:00	23.21	23.65	22.73	23.13	8876628
2608	2011-10-12T00:00:00	23.13	23.31	22.05	22.56	6580401
2609	2011-10-13T00:00:00	22.56	22.7	21.91	22.03	3669044
2610	2011-10-14T00:00:00	22.03	22.72	21.91	22.5	3651547
2611	2011-10-17T00:00:00	22.5	23.15	22.51	22.67	5710658
2612	2011-10-18T00:00:00	22.67	22.9	22.26	22.39	3055915
2613	2011-10-19T00:00:00	22.39	22.83	21.56	22.06	2194697
2614	2011-10-20T00:00:00	22.06	22.28	21.43	21.66	4976370
2615	2011-10-21T00:00:00	21.66	21.99	21.6	21.8	3453476
2616	2011-10-25T00:00:00	21.8	22.4	21.7	22.22	4683750
2617	2011-10-26T00:00:00	22.22	22.11	21.11	21.11	3893269
2618	2011-10-27T00:00:00	21.11	21.3	20.06	20.11	4013518
2619	2011-10-28T00:00:00	20.11	20.54	19.6	20.36	15201872
2620	2011-10-31T00:00:00	20.36	21.3	20.45	21.06	5198791
2621	2011-11-01T00:00:00	21.06	21.44	20.7	20.88	3716681
2622	2011-11-02T00:00:00	20.88	21.27	20.64	20.98	2900823
2623	2011-11-03T00:00:00	20.98	21.7	21.06	21.55	4122260
2624	2011-11-04T00:00:00	21.55	21.94	21.6	21.81	3028266
2625	2011-11-10T00:00:00	21.81	21.85	21.32	21.38	1319256
2626	2011-11-11T00:00:00	21.38	21.58	21.22	21.23	1709804
2627	2011-11-14T00:00:00	21.23	21.4	20.93	21.03	660617
2628	2011-11-15T00:00:00	21.03	21.35	20.76	21	2593971
2629	2011-11-16T00:00:00	21	21.45	20.97	21.18	3776433
2630	2011-11-17T00:00:00	21.18	21.3	20.94	21	1164104
2631	2011-11-18T00:00:00	21	21.18	20.77	21.05	1316013
2632	2011-11-21T00:00:00	21.05	21.15	20.81	20.87	441968
2633	2011-11-22T00:00:00	20.87	20.9	20.35	20.39	838164
2634	2011-11-23T00:00:00	20.39	20.6	19.95	20.07	1024608
2635	2011-11-24T00:00:00	20.07	20.33	20.01	20.23	552766
2636	2011-11-25T00:00:00	20.23	20.31	19.9	20	773597
2637	2011-11-28T00:00:00	20	20	19.55	19.94	945663
2638	2011-11-29T00:00:00	19.94	20.53	19.9	20.44	1419943
2639	2011-11-30T00:00:00	20.44	21.22	20.49	20.75	3153270
2640	2011-12-01T00:00:00	20.75	21.04	20.68	20.8	1266652
2641	2011-12-02T00:00:00	20.8	20.9	20	20.4	831956
2642	2011-12-07T00:00:00	20.4	20.7	19.7	19.75	733332
2643	2011-12-08T00:00:00	19.75	20.44	19.31	20.34	3994673
2644	2011-12-09T00:00:00	20.34	20.31	20.03	20.22	424870
2645	2011-12-12T00:00:00	20.22	20.53	20.11	20.29	1564009
2646	2011-12-13T00:00:00	20.29	20.25	19.65	19.74	526467
2647	2011-12-14T00:00:00	19.74	20.15	19.72	19.98	476768
2648	2011-12-15T00:00:00	19.98	19.8	19.26	19.55	2197021
2649	2011-12-16T00:00:00	19.55	19.5	18.55	18.69	2463348
2650	2011-12-19T00:00:00	18.69	19.08	17.9	18.1	2764383
2651	2011-12-20T00:00:00	18.1	19.08	18.02	19	3410853
2652	2011-12-21T00:00:00	19	19.24	18.4	18.78	1405226
2653	2011-12-22T00:00:00	18.78	19	18.6	18.9	795815
2654	2011-12-23T00:00:00	18.9	19.17	18.8	18.9	846526
2655	2011-12-26T00:00:00	18.9	19	18.7	18.82	649024
2656	2011-12-27T00:00:00	18.82	18.95	18.7	18.83	419090
2657	2011-12-28T00:00:00	18.83	18.95	18.8	18.91	381600
2658	2011-12-29T00:00:00	18.91	19.1	18.8	18.99	545502
2659	2011-12-30T00:00:00	18.99	19.19	18.7	19.03	1739513
2660	2012-01-02T00:00:00	19.03	19.19	18.74	18.9	169611
2661	2012-01-03T00:00:00	18.9	19.9	18.85	19.9	2960250
2662	2012-01-04T00:00:00	19.9	20.4	19.87	19.98	1856092
2663	2012-01-05T00:00:00	19.98	19.99	19.51	19.78	838434
2664	2012-01-06T00:00:00	19.78	20.2	19.56	19.79	1769859
2665	2012-01-09T00:00:00	19.79	19.89	19.61	19.74	333188
2666	2012-01-10T00:00:00	19.74	19.74	19.3	19.54	839218
2667	2012-01-11T00:00:00	19.54	19.81	19.5	19.63	559831
2668	2012-01-12T00:00:00	19.63	19.75	19.31	19.49	346185
2669	2012-01-13T00:00:00	19.49	20.14	19.59	19.96	818349
2670	2012-01-16T00:00:00	19.96	20.39	19.84	20.16	743447
2671	2012-01-17T00:00:00	20.16	20.3	19.85	20.06	839274
2672	2012-01-18T00:00:00	20.06	20.46	19.95	20.2	3799252
2673	2012-01-19T00:00:00	20.2	20.85	20.25	20.62	5599150
2674	2012-01-20T00:00:00	20.62	21.5	20.66	21	7095450
2675	2012-01-23T00:00:00	21	22.05	21.4	22.05	11312703
2676	2012-01-24T00:00:00	22.05	22.5	21.91	22.11	8641287
2677	2012-01-25T00:00:00	22.11	23.21	22.22	23.18	13889461
2678	2012-01-26T00:00:00	23.18	23.63	22.95	23.09	10712184
2679	2012-01-27T00:00:00	23.09	23.6	22.63	23.26	8048943
2680	2012-01-30T00:00:00	23.26	23.54	22.84	22.99	3288021
2681	2012-01-31T00:00:00	22.99	23.44	22.96	23.19	2670501
2682	2012-02-01T00:00:00	23.19	23.85	23.07	23.35	7335503
2683	2012-02-02T00:00:00	23.35	23.75	23.12	23.43	5741067
2684	2012-02-03T00:00:00	23.43	24.44	23.3	24.22	6516494
2685	2012-02-06T00:00:00	24.22	25.4	24.22	24.83	12625574
2686	2012-02-07T00:00:00	24.83	25.5	24.24	25.37	7512252
2687	2012-02-08T00:00:00	25.37	25.56	24.45	24.64	8946544
2688	2012-02-09T00:00:00	24.64	25.25	24.5	24.89	6149678
2689	2012-02-10T00:00:00	24.89	25.05	24.12	24.29	2496455
2690	2012-02-13T00:00:00	24.29	24.77	24.01	24.57	2038796
2691	2012-02-14T00:00:00	24.57	25.19	24.68	24.79	5083334
2692	2012-02-15T00:00:00	24.79	25.15	24.7	24.87	2095640
2693	2012-02-16T00:00:00	24.87	26	24.8	25.68	9868618
2694	2012-02-17T00:00:00	25.68	26.2	24.9	25.16	27203556
2695	2012-02-20T00:00:00	25.16	25.73	24.97	25.33	15607927
2696	2012-02-21T00:00:00	25.33	26.59	25.5	26.59	20495348
2697	2012-02-22T00:00:00	26.59	26.95	25.9	26.02	11635210
2698	2012-02-23T00:00:00	26.02	26.45	25.85	25.93	5811071
2699	2012-02-24T00:00:00	25.93	27.22	26	27.16	18431743
2700	2012-02-27T00:00:00	27.16	28.42	27.1	28.23	20890595
2701	2012-02-28T00:00:00	28.23	28.8	27.65	27.92	14437695
2702	2012-02-29T00:00:00	27.92	28.5	27.8	28.03	7883676
2703	2012-03-01T00:00:00	28.03	29	27.9	28.56	12457223
2704	2012-03-02T00:00:00	28.56	29.96	28.65	29.74	13481977
2705	2012-03-05T00:00:00	29.74	30.5	29.82	29.93	11201980
2706	2012-03-06T00:00:00	29.93	30.14	29.1	29.26	7469782
2707	2012-03-07T00:00:00	29.26	29.48	28.86	29	4283493
2708	2012-03-08T00:00:00	29	30.37	29	30.17	12954975
2709	2012-03-09T00:00:00	30.17	30.75	30.06	30.3	8394006
2710	2012-03-12T00:00:00	30.3	31.38	30.37	31.12	13131882
2711	2012-03-13T00:00:00	31.12	31.55	30.7	30.84	8158908
2712	2012-03-14T00:00:00	30.84	31.15	30.06	30.22	5916220
2713	2012-03-15T00:00:00	30.22	31.05	29.65	30.98	12291852
2714	2012-03-16T00:00:00	30.98	31.73	30.2	30.76	15929241
2715	2012-03-19T00:00:00	30.76	31.44	30.17	30.3	7827413
2716	2012-03-20T00:00:00	30.3	31.81	30.35	31.81	15301635
2717	2012-03-21T00:00:00	31.81	32.55	31.85	31.99	8554233
2718	2012-03-22T00:00:00	31.99	32.49	31.5	32.35	9902847
2719	2012-03-26T00:00:00	32.35	33	31.95	32.1	8251959
2720	2012-03-27T00:00:00	32.1	33.7	31.7	33.69	14753969
2721	2012-03-28T00:00:00	33.69	35.37	33.9	34.59	16791789
2722	2012-03-29T00:00:00	34.59	35.18	33.7	34.64	11466357
2723	2012-03-30T00:00:00	34.64	36.37	34.72	36.37	10324850
2724	2012-04-02T00:00:00	36.37	38.18	36.75	38.06	12365023
2725	2012-04-03T00:00:00	38.06	38.47	36.16	37.76	22334636
2726	2012-04-04T00:00:00	37.76	38.9	37.4	38.62	18587298
2727	2012-04-05T00:00:00	38.62	40.19	38.2	39.12	29596699
2728	2012-04-06T00:00:00	39.12	40.3	38.8	39.19	18753453
2729	2012-04-09T00:00:00	39.19	40.44	39.25	39.58	15206246
2730	2012-04-10T00:00:00	39.58	41.55	39.72	41.46	20150012
2731	2012-04-11T00:00:00	41.46	42.45	41.12	41.97	17283826
2732	2012-04-12T00:00:00	41.97	41.8	39.88	39.97	21512828
2733	2012-04-13T00:00:00	39.97	41.25	37.98	38.42	23143656
2734	2012-04-16T00:00:00	38.42	40.34	37.3	40.3	16738334
2735	2012-04-17T00:00:00	40.3	41.3	39.15	39.52	9526456
2736	2012-04-18T00:00:00	39.52	41.49	38.79	41.41	22558019
2737	2012-04-19T00:00:00	41.41	43.48	40.5	43.32	20827389
2738	2012-04-20T00:00:00	43.32	44.19	42.35	42.65	10879596
2739	2012-04-23T00:00:00	42.65	44.78	42.25	44.71	13670199
2740	2012-04-24T00:00:00	44.71	45.45	42.48	42.59	35756518
2741	2012-04-25T00:00:00	42.59	43.94	42.01	42.29	15219412
2742	2012-04-26T00:00:00	42.29	43.25	40.18	40.25	14752782
2743	2012-04-27T00:00:00	40.25	40.99	38.8	40.12	12644532
2744	2012-04-30T00:00:00	40.12	41.06	39.6	39.93	7649187
2745	2012-05-02T00:00:00	39.93	41.92	39.96	41.84	12257006
2746	2012-05-03T00:00:00	41.84	43.85	42.1	43.41	15901007
2747	2012-05-04T00:00:00	43.41	45.05	43	44.38	30289841
2748	2012-05-07T00:00:00	44.38	46.59	44.7	46.59	19601267
2749	2012-05-08T00:00:00	46.59	47.59	45.31	45.84	26870975
2750	2012-05-09T00:00:00	45.84	46.55	44.7	46.22	25254141
2751	2012-05-10T00:00:00	46.22	47.79	45.34	46.83	28602311
2752	2012-05-11T00:00:00	46.83	47.25	44.49	44.51	25036284
2753	2012-05-14T00:00:00	44.51	45.2	43.32	44.95	7897848
2754	2012-05-15T00:00:00	44.95	45.81	42.8	43.15	14663992
2755	2012-05-16T00:00:00	43.15	43	41.01	41.2	15980762
2756	2012-05-17T00:00:00	41.2	42.8	40.63	42.5	17241897
2757	2012-05-18T00:00:00	42.5	42.51	40.38	40.49	12691905
2758	2012-05-21T00:00:00	40.49	40.66	39.7	40.28	7217367
2759	2012-05-22T00:00:00	40.28	42.29	40.7	41.92	14288806
2760	2012-05-23T00:00:00	41.92	42.19	40.7	41.37	14968563
2761	2012-05-24T00:00:00	41.37	42.45	41	42.08	15141691
2762	2012-05-25T00:00:00	42.08	43.2	42.21	42.77	9887000
2763	2012-05-28T00:00:00	42.77	44.7	42.6	43.9	23798162
2764	2012-05-29T00:00:00	43.9	44.4	43.02	43.14	8679142
2765	2012-05-30T00:00:00	43.14	43.01	41.04	41.49	8711436
2766	2012-05-31T00:00:00	41.49	42.53	40.5	41.14	12394731
2767	2012-06-01T00:00:00	41.14	43.19	40.76	42.61	11931319
2768	2012-06-04T00:00:00	42.61	42.98	41.6	41.87	8310051
2769	2012-06-05T00:00:00	41.87	42.15	41.22	41.31	5187632
2770	2012-06-06T00:00:00	41.31	42.18	40.83	41.08	8361051
2771	2012-06-07T00:00:00	41.08	41.85	40.51	41.1	7487874
2772	2012-06-08T00:00:00	41.1	41.59	39.36	39.82	13087172
2773	2012-06-11T00:00:00	39.82	40.64	40.05	40.24	3550954
2774	2012-06-12T00:00:00	40.24	40.17	38.8	39.43	5102797
2775	2012-06-13T00:00:00	39.43	40.15	39.1	39.75	3500274
2776	2012-06-14T00:00:00	39.75	41.73	39.99	41.63	8252706
2777	2012-06-15T00:00:00	41.63	42.01	41.02	41.22	8220815
2778	2012-06-18T00:00:00	41.22	41.65	40.95	41.22	2917304
2779	2012-06-19T00:00:00	41.22	41.1	39.8	40.34	5055295
2780	2012-06-20T00:00:00	40.34	40.75	39.91	40.03	3450713
2781	2012-06-21T00:00:00	40.03	40.15	38.53	39.08	3621558
2782	2012-06-22T00:00:00	39.08	40.54	38.2	40.16	7363160
2783	2012-06-25T00:00:00	40.16	40.58	39.1	39.18	6053099
2784	2012-06-26T00:00:00	39.18	39.75	38.6	39.17	7225864
2785	2012-06-27T00:00:00	39.17	40.25	39.06	39.93	3711576
2786	2012-06-28T00:00:00	39.93	40.6	39.9	40.11	3524557
2787	2012-06-29T00:00:00	40.11	40.35	39.26	39.38	2459270
2788	2012-07-02T00:00:00	39.38	41.34	39.65	41.28	8496559
2789	2012-07-03T00:00:00	41.28	42.1	40.9	41.08	11529072
2790	2012-07-04T00:00:00	41.08	42	40.8	41.06	10946368
2791	2012-07-05T00:00:00	41.06	41.85	41.21	41.72	6723928
2792	2012-07-06T00:00:00	41.72	43.34	41.74	42.72	17835069
2793	2012-07-09T00:00:00	42.72	43.55	42.65	43.46	12509140
2794	2012-07-10T00:00:00	43.46	43.97	43.26	43.6	12388285
2795	2012-07-11T00:00:00	43.6	43.85	42.8	42.94	8827976
2796	2012-07-12T00:00:00	42.94	43.67	42.85	43.06	12394128
2797	2012-07-13T00:00:00	43.06	44.3	43.07	43.49	24177207
2798	2012-07-16T00:00:00	43.49	44.95	43.28	44.64	17916225
2799	2012-07-17T00:00:00	44.64	45.34	44.76	44.92	12813009
2800	2012-07-18T00:00:00	44.92	45.9	44.6	45.68	12464417
2801	2012-07-19T00:00:00	45.68	45.8	44.96	45.17	9215102
2802	2012-07-20T00:00:00	45.17	45.35	44.9	44.98	3221444
2803	2012-07-23T00:00:00	44.98	45.1	44.6	44.78	1012000
2804	2012-07-24T00:00:00	44.78	45.25	44.42	44.94	4263500
2805	2012-07-25T00:00:00	44.94	45.6	44.96	45.31	4511500
2806	2012-07-26T00:00:00	45.31	45.94	45.25	45.47	5919000
2807	2012-07-27T00:00:00	45.47	46.05	45.15	45.9	6811000
2808	2012-07-30T00:00:00	45.9	47.15	45.51	46.32	10041000
2809	2012-07-31T00:00:00	46.32	46.4	45.8	46.21	5731500
2810	2012-08-01T00:00:00	46.21	47.53	46.12	47.43	12893500
2811	2012-08-02T00:00:00	47.43	48.1	46.61	46.76	14600000
2812	2012-08-03T00:00:00	46.76	46.95	46.21	46.63	5354500
2813	2012-08-06T00:00:00	46.63	46.85	46	46.18	2254000
2814	2012-08-07T00:00:00	46.18	46.55	46.01	46.32	1551500
2815	2012-08-08T00:00:00	46.32	47.36	46.15	47.26	6165000
2816	2012-08-09T00:00:00	47.26	47.6	46.9	46.95	2642500
2817	2012-08-10T00:00:00	46.95	47.28	46.75	47.13	1035500
2818	2012-08-13T00:00:00	47.13	49.48	48.5	49.17	17637500
2819	2012-08-15T00:00:00	49.17	49.75	48.82	49.34	16292500
2820	2012-08-16T00:00:00	49.34	49.69	49.2	49.32	2716000
2821	2012-08-23T00:00:00	49.32	50.7	49.4	50.47	16902500
2822	2012-08-24T00:00:00	50.47	50.77	49.52	49.73	8020500
2823	2012-08-27T00:00:00	49.73	52.21	49.55	51.96	17441000
2824	2012-08-28T00:00:00	51.96	52.4	51.6	51.8	9781500
2825	2012-08-29T00:00:00	51.8	52.79	51.85	52.1	6836000
2826	2012-08-30T00:00:00	52.1	52.74	52.05	52.29	6343000
2827	2012-08-31T00:00:00	52.29	52.65	51.31	51.83	5403500
2828	2012-09-03T00:00:00	51.83	52.25	51.35	51.44	4611500
2829	2012-09-04T00:00:00	51.44	52.19	51.12	51.51	5384500
2830	2012-09-05T00:00:00	51.51	51.94	49.46	49.73	10366500
2831	2012-09-06T00:00:00	49.73	50.15	48.85	49.31	6295000
2832	2012-09-07T00:00:00	49.31	50.85	49	49.53	8757500
2833	2012-09-10T00:00:00	49.53	49.99	48.6	48.75	10518500
2834	2012-09-11T00:00:00	48.75	49.29	48.25	48.39	2603000
2835	2012-09-12T00:00:00	48.39	49.45	48.5	48.83	4690500
2836	2012-09-13T00:00:00	48.83	50.38	49	50.12	8410500
2837	2012-09-14T00:00:00	50.12	50.5	49.4	49.58	3783500
2838	2012-09-17T00:00:00	49.58	49.8	49.01	49.06	1939000
2839	2012-09-18T00:00:00	49.06	49.8	49.1	49.41	2255500
2840	2012-09-19T00:00:00	49.41	49.6	48.85	48.98	2638000
2841	2012-09-20T00:00:00	48.98	49.2	47.35	48.05	4324000
2842	2012-09-24T00:00:00	48.05	48.65	47.41	47.54	2130500
2843	2012-09-25T00:00:00	47.54	48.11	47.3	47.86	5174500
2844	2012-09-26T00:00:00	47.86	48.6	47.61	48.38	4248000
2845	2012-09-27T00:00:00	48.38	49.3	48.41	49.16	4800000
2846	2012-09-28T00:00:00	49.16	50.57	49.05	50.3	12578500
2847	2012-10-01T00:00:00	50.3	51.25	50.45	51.02	9719000
2848	2012-10-02T00:00:00	51.02	51.55	50.55	50.76	4146000
2849	2012-10-03T00:00:00	50.76	50.79	50.3	50.62	2161000
2850	2012-10-04T00:00:00	50.62	51.57	50.77	50.98	5333500
2851	2012-10-05T00:00:00	50.98	51.45	49.91	50.21	6726500
2852	2012-10-08T00:00:00	50.21	50.22	48.1	48.69	8186500
2853	2012-10-09T00:00:00	48.69	51.12	48.7	50.9	11142000
2854	2012-10-10T00:00:00	50.9	51.39	49.93	50.15	3708500
2855	2012-10-11T00:00:00	50.15	50.9	49.8	50.35	2121500
2856	2012-10-12T00:00:00	50.35	50.95	49.86	50.39	3800500
2857	2012-10-15T00:00:00	50.39	51.5	50.5	50.98	7710500
2858	2012-10-16T00:00:00	49.48	50	48.7	48.9	2944000
2859	2012-10-17T00:00:00	48.9	49.1	48.44	48.83	1708500
2860	2012-10-18T00:00:00	48.83	50.88	48.8	50.47	8535000
2861	2012-10-19T00:00:00	50.47	52.5	50.15	52.33	8683000
2862	2012-10-22T00:00:00	52.33	52.8	51	51.22	6405500
2863	2012-10-23T00:00:00	51.22	52.45	51.31	51.77	7173000
2864	2012-10-24T00:00:00	51.77	52.73	51.56	52.3	8783500
2865	2012-10-25T00:00:00	52.3	52.49	50.77	51.73	16997000
2866	2012-10-30T00:00:00	51.73	52.4	51.6	51.87	4936000
2867	2012-10-31T00:00:00	51.87	53.18	51.88	52.91	14976500
2868	2012-11-01T00:00:00	52.91	53.65	52.71	53.48	6167500
2869	2012-11-02T00:00:00	53.48	53.7	52.81	53.19	4457000
2870	2012-11-05T00:00:00	53.19	54.05	53.19	53.79	11166000
2871	2012-11-06T00:00:00	53.79	53.6	52.5	53.2	6046500
2872	2012-11-07T00:00:00	53.2	53.56	52.11	52.68	12306000
2873	2012-11-08T00:00:00	52.68	53.28	52.11	52.65	8507000
2874	2012-11-12T00:00:00	52.65	53.44	52.31	53.25	7317500
2875	2012-11-13T00:00:00	53.25	53.7	52.51	52.77	5236000
2876	2012-11-14T00:00:00	52.77	53.65	52.5	53.03	15069000
2877	2012-11-15T00:00:00	53.03	53.54	52.76	52.92	4759000
2878	2012-11-16T00:00:00	52.92	53.75	53	53.26	6276000
2879	2012-11-19T00:00:00	53.26	53.94	53.25	53.61	5538500
2880	2012-11-20T00:00:00	53.61	54.65	53.55	53.88	14387500
2881	2012-11-21T00:00:00	53.88	54.3	53.26	53.43	2868000
2882	2012-11-22T00:00:00	53.43	54.04	53.25	53.78	1979500
2883	2012-11-23T00:00:00	53.78	54.09	53.3	53.51	2411000
2884	2012-11-26T00:00:00	53.51	54.35	53.31	53.44	10093500
2885	2012-11-27T00:00:00	53.44	55.55	53.22	55.4	19798500
2886	2012-11-28T00:00:00	55.4	55.71	54.72	55.14	10237500
2887	2012-11-29T00:00:00	55.14	55.25	53.96	54.2	19389000
2888	2012-11-30T00:00:00	54.2	54.4	53.5	53.8	8135500
2889	2012-12-03T00:00:00	53.8	54.39	53.51	53.77	3198000
2890	2012-12-04T00:00:00	53.77	54.55	53.75	54.1	5545500
2891	2012-12-05T00:00:00	54.1	54.2	53.5	53.8	1506500
2892	2012-12-06T00:00:00	53.8	54.9	53.7	54.62	5714500
2893	2012-12-07T00:00:00	54.62	55.4	53.75	54	8522500
2894	2012-12-10T00:00:00	54	54.17	53.4	53.51	1470000
2895	2012-12-11T00:00:00	53.51	53.8	53.01	53.06	1221500
2896	2012-12-12T00:00:00	53.06	53.9	53.05	53.41	2201000
2897	2012-12-13T00:00:00	53.41	54.35	53.5	54.24	4155000
2898	2012-12-14T00:00:00	54.24	54.95	54.2	54.4	8220000
2899	2012-12-17T00:00:00	54.4	54.8	53.9	54.36	2039500
2900	2012-12-18T00:00:00	54.36	55.1	54.4	54.93	5952000
2901	2012-12-19T00:00:00	54.93	55.25	54.5	54.74	5655000
2902	2012-12-20T00:00:00	54.74	54.94	54.52	54.63	1348000
2903	2012-12-21T00:00:00	54.63	54.85	54.35	54.46	1796000
2904	2012-12-24T00:00:00	54.46	54.79	53.52	54.47	1811000
2905	2012-12-26T00:00:00	54.47	54.75	54.07	54.38	540500
2906	2012-12-27T00:00:00	54.38	54.55	54.17	54.4	1055000
2907	2012-12-28T00:00:00	54.4	54.5	54.05	54.21	1850500
2908	2012-12-31T00:00:00	54.21	55.12	54.13	54.58	4200000
2909	2013-01-01T00:00:00	54.58	54.73	53.92	54.09	1044500
2910	2013-01-02T00:00:00	54.09	54.21	52.52	53.03	5074500
2911	2013-01-03T00:00:00	53.03	53.58	52.5	53.01	1621500
2912	2013-01-04T00:00:00	53.01	53.5	52.61	52.93	2247000
2913	2013-01-07T00:00:00	52.93	53	51.75	52.75	1618000
2914	2013-01-08T00:00:00	52.75	53.37	52.75	53.02	1471500
2915	2013-01-09T00:00:00	53.02	54	53.15	53.89	3450500
2916	2013-01-10T00:00:00	53.89	53.78	52.2	52.5	2440500
2917	2013-01-11T00:00:00	52.5	53.74	52.44	53	3127000
2918	2013-01-14T00:00:00	53	53.95	52.2	53.62	2703000
2919	2013-01-15T00:00:00	53.62	53.45	50.94	51.03	5904000
2920	2013-01-16T00:00:00	51.03	51.79	50.5	51.38	3552500
2921	2013-01-17T00:00:00	51.38	52.89	50.96	51.15	6977500
2922	2013-01-18T00:00:00	51.15	52.94	52.1	52.75	4715500
2923	2013-01-21T00:00:00	52.75	52.9	52.2	52.26	1775500
2924	2013-01-22T00:00:00	52.26	54.07	52.3	53.8	8406000
2925	2013-01-23T00:00:00	53.8	54.4	53.4	53.79	5331000
2926	2013-01-24T00:00:00	53.79	54.89	53.8	54.58	5328000
2927	2013-01-28T00:00:00	54.58	54.99	54.16	54.33	2370500
2928	2013-01-29T00:00:00	54.33	55.75	54.06	55.57	13244000
2929	2013-01-30T00:00:00	55.57	56.25	55.35	55.51	4125000
2930	2013-01-31T00:00:00	55.51	55.7	55.06	55.25	2985000
2931	2013-02-01T00:00:00	55.25	55.6	55.1	55.14	1929000
2932	2013-02-04T00:00:00	55.14	55.75	55.31	55.5	1186000
2933	2013-02-06T00:00:00	55.5	56.25	55.4	55.7	8433000
2934	2013-02-07T00:00:00	55.7	56.47	55.55	56.05	4533000
2935	2013-02-08T00:00:00	56.05	56.3	55.92	56.01	2162000
2936	2013-02-11T00:00:00	56.01	56.4	55.26	55.49	7041000
2937	2013-02-12T00:00:00	55.49	56.49	55.4	56.39	5844500
2938	2013-02-13T00:00:00	56.39	57.55	56.45	57.19	8806500
2939	2013-02-14T00:00:00	57.19	57.51	56.62	56.93	4157500
2940	2013-02-15T00:00:00	56.93	58.8	56.48	57.89	7101500
2941	2013-02-18T00:00:00	57.89	60.78	57.85	60.77	10548000
2942	2013-02-19T00:00:00	60.77	61.5	59.41	59.66	5038500
2943	2013-02-20T00:00:00	59.66	62.64	59.75	62.07	11464000
2944	2013-02-21T00:00:00	62.07	62.5	61	61.23	6557000
2945	2013-02-22T00:00:00	61.23	63.19	60.7	62.7	10357500
2946	2013-02-25T00:00:00	62.7	63.55	61.8	61.98	5193500
2947	2013-02-26T00:00:00	61.98	62.51	60.91	61.31	4245000
2948	2013-02-27T00:00:00	61.31	62.8	61.2	62.45	5789000
2949	2013-02-28T00:00:00	62.45	63.75	62.63	63.01	7961000
2950	2013-03-01T00:00:00	63.01	63.99	62.8	63.47	8376500
2951	2013-03-04T00:00:00	63.47	63.79	62.7	63.42	4235500
2952	2013-03-05T00:00:00	63.42	64.9	63.5	64.49	10374500
2953	2013-03-06T00:00:00	64.49	65.25	63.25	63.68	6387000
2954	2013-03-07T00:00:00	63.68	65.1	64.2	64.53	3383000
2955	2013-03-08T00:00:00	64.53	64.9	63.5	63.86	3986000
2956	2013-03-11T00:00:00	63.86	64	61	61.36	5019500
2957	2013-03-12T00:00:00	61.36	63.5	61.2	63.24	6765500
2958	2013-03-13T00:00:00	63.24	63.76	61.85	62.52	5977500
2959	2013-03-14T00:00:00	62.52	63.39	62.55	63.19	1970500
2960	2013-03-15T00:00:00	63.19	64	63.2	63.31	3806000
2961	2013-03-18T00:00:00	63.31	63.49	62.05	63.11	2384000
2962	2013-03-19T00:00:00	63.11	65.35	63.4	64.98	9588500
2963	2013-03-20T00:00:00	64.98	68.22	65.25	67.61	14674000
2964	2013-03-21T00:00:00	67.61	69.75	67.61	68.96	7125500
2965	2013-03-22T00:00:00	68.96	69.8	67.9	69.26	11513000
2966	2013-03-25T00:00:00	69.26	70.7	69.62	69.89	6038000
2967	2013-03-26T00:00:00	69.89	70.18	68.75	69.06	3749000
2968	2013-03-27T00:00:00	69.06	69.57	67.91	68.16	6551000
2969	2013-03-28T00:00:00	68.16	68.56	67.82	68.28	1887500
2970	2013-03-29T00:00:00	68.28	69.86	68.3	69.27	4568000
2971	2013-04-01T00:00:00	69.27	71.65	69.55	71.13	12105000
2972	2013-04-02T00:00:00	71.13	72.42	71.2	72.16	7816000
2973	2013-04-03T00:00:00	72.16	73.69	72	73.43	6978000
2974	2013-04-04T00:00:00	73.43	73.75	72.26	72.43	6616500
2975	2013-04-05T00:00:00	72.43	72.9	72.1	72.3	3309500
2976	2013-04-08T00:00:00	72.3	73.9	72.2	73.05	5014000
2977	2013-04-09T00:00:00	73.05	73.78	72.75	72.89	2772500
2978	2013-04-10T00:00:00	72.89	73.6	72.55	72.87	3572500
2979	2013-04-11T00:00:00	72.87	73.34	72.5	73.03	1555500
2980	2013-04-12T00:00:00	73.03	73.47	72.2	72.69	3736000
2981	2013-04-15T00:00:00	72.69	72.84	70.76	71.27	3095000
2982	2013-04-16T00:00:00	71.27	72.1	69.6	70.03	6061000
2983	2013-04-17T00:00:00	70.03	70.9	68.3	69.98	7927500
2984	2013-04-18T00:00:00	69.98	71.15	69.31	70.59	4592000
2985	2013-04-19T00:00:00	70.59	70.9	69.5	69.6	3435500
2986	2013-04-22T00:00:00	69.6	70.17	68.11	68.25	2889500
2987	2013-04-23T00:00:00	68.25	69	68.3	68.83	1294500
2988	2013-04-24T00:00:00	68.83	69.9	68.75	69.15	5101000
2989	2013-04-25T00:00:00	69.15	69.99	69.21	69.62	2371500
2990	2013-04-26T00:00:00	69.62	70.6	68.7	69.04	4192500
2991	2013-04-29T00:00:00	69.04	68.9	67.8	68	1340500
2992	2013-04-30T00:00:00	68	68.44	67.4	67.95	1260500
2993	2013-05-02T00:00:00	67.95	68.49	67.55	67.74	815500
2994	2013-05-03T00:00:00	67.74	68.1	67.2	67.96	2427000
2995	2013-05-06T00:00:00	67.96	68.99	67.98	68.09	3145500
2996	2013-05-07T00:00:00	68.09	68.65	67.6	67.94	2027500
2997	2013-05-08T00:00:00	67.94	71.33	67.9	71.2	8753500
2998	2013-05-09T00:00:00	71.2	72.7	70.82	71.59	6230000
2999	2013-05-10T00:00:00	71.59	72.58	71.51	71.85	3094000
3000	2013-05-13T00:00:00	71.85	75.44	73.8	74.96	11790500
3001	2013-05-14T00:00:00	74.96	75.65	73.4	73.86	11396500
3002	2013-05-15T00:00:00	73.86	74.92	73.25	74.44	5068000
3003	2013-05-16T00:00:00	74.44	75.1	73.61	73.87	1970000
3004	2013-05-17T00:00:00	73.87	76.47	74.2	75.47	9152000
3005	2013-05-20T00:00:00	75.47	76.5	75.2	76.05	3819500
3006	2013-05-21T00:00:00	76.05	77.64	75.8	77.42	5873000
3007	2013-05-22T00:00:00	77.42	79.49	77.84	78.64	7524000
3008	2013-05-23T00:00:00	78.64	79.1	75.61	76.51	4697000
3009	2013-05-24T00:00:00	76.51	77.44	75.5	76.5	1509000
3010	2013-05-27T00:00:00	76.5	76.51	75.11	75.68	1727000
3011	2013-05-28T00:00:00	75.68	78.89	76	78.58	4837500
3012	2013-05-29T00:00:00	78.58	79.8	78.15	78.37	2885000
3013	2013-05-30T00:00:00	78.37	79.2	78	78.14	1966500
3014	2013-05-31T00:00:00	78.14	79.48	78.25	78.5	2512000
3015	2013-06-03T00:00:00	78.5	80.8	78.45	80.39	5701500
3016	2013-06-04T00:00:00	80.39	82.1	80.21	81.09	8008500
3017	2013-06-05T00:00:00	81.09	82.55	79.75	80.04	8705000
3018	2013-06-06T00:00:00	80.04	81.95	79.25	81.71	5968000
3019	2013-06-07T00:00:00	81.71	82.89	81.76	82.17	4721000
3020	2013-06-10T00:00:00	82.17	83	81	82.02	3713000
3021	2013-06-11T00:00:00	82.02	82.5	81.5	81.83	1938500
3022	2013-06-12T00:00:00	81.83	82	79.75	80.49	3289500
3023	2013-06-13T00:00:00	80.49	84.51	81.8	84.51	9127000
3024	2013-06-14T00:00:00	84.51	88.73	83.64	88.62	15870000
3025	2013-06-17T00:00:00	88.62	89	85.51	85.94	7308000
3026	2013-06-18T00:00:00	85.94	86.43	83.6	83.96	5509000
3027	2013-06-19T00:00:00	83.96	87.7	84.6	86.88	8140000
3028	2013-06-20T00:00:00	86.88	86.95	85.44	85.63	1854500
3029	2013-06-21T00:00:00	85.63	86.25	83.7	85.12	5238000
3030	2013-06-24T00:00:00	85.12	87.1	81.05	83.76	7226000
3031	2013-06-25T00:00:00	83.76	85.53	82.61	83.28	6243500
3032	2013-06-26T00:00:00	83.28	84.49	82	82.83	4609000
3033	2013-06-27T00:00:00	82.83	84.5	82.7	82.97	3866500
3034	2013-06-28T00:00:00	82.97	83.99	82.15	83.69	4858500
3035	2013-07-01T00:00:00	83.69	86	83.5	85.77	4081500
3036	2013-07-02T00:00:00	85.77	89.2	85.8	88.18	9407000
3037	2013-07-03T00:00:00	88.18	88.79	87.1	87.63	3857000
3038	2013-07-04T00:00:00	87.63	89.85	87.9	88.37	7268500
3039	2013-07-05T00:00:00	88.37	89.35	87.81	87.96	2806500
3040	2013-07-08T00:00:00	87.96	90.33	88.16	89.72	7353000
3041	2013-07-09T00:00:00	89.72	91.8	89.75	91.49	8738000
3042	2013-07-10T00:00:00	91.49	93.32	90.76	92.46	9874500
3043	2013-07-11T00:00:00	92.46	92.69	90.1	90.46	2718500
3044	2013-07-12T00:00:00	90.46	92.1	90.7	91.5	1694500
3045	2013-07-15T00:00:00	91.5	93.76	91.7	92.29	6294500
3046	2013-07-16T00:00:00	92.29	93.65	91.99	92.52	4412000
3047	2013-07-17T00:00:00	92.52	93.2	90.15	90.8	2822500
3048	2013-07-18T00:00:00	90.8	92.47	90.3	91.63	2102000
3049	2013-07-19T00:00:00	91.63	94.2	92.01	93.73	4869500
3050	2013-07-22T00:00:00	93.73	94.9	93.5	93.81	3670500
3051	2013-07-23T00:00:00	93.81	95.45	93.6	94.64	7414000
3052	2013-07-24T00:00:00	94.64	96.9	94.9	95.86	7535000
3053	2013-07-25T00:00:00	95.86	96.5	94.6	95.13	4984500
3054	2013-07-26T00:00:00	95.13	96.15	94.4	94.86	3800000
3055	2013-07-29T00:00:00	94.86	96	91	91.69	6129500
3056	2013-07-30T00:00:00	91.69	92.7	89.57	92.15	3925000
3057	2013-07-31T00:00:00	92.15	93	90.6	91.68	1628500
3058	2013-08-01T00:00:00	91.68	92.9	88.55	89.99	3634500
3059	2013-08-05T00:00:00	89.99	90.2	85.5	87.15	4926500
3060	2013-08-06T00:00:00	87.15	88.5	83.7	84.91	2186500
3061	2013-08-07T00:00:00	84.91	87.3	84.31	86.58	1497500
3062	2013-08-12T00:00:00	86.58	88	85.1	87.32	2880000
3063	2013-08-13T00:00:00	87.32	88.25	86.2	86.39	1634000
3064	2013-08-15T00:00:00	86.39	86.5	83.01	84.03	3430000
3065	2013-08-16T00:00:00	84.03	86.35	84.1	85.47	2455000
3066	2013-08-19T00:00:00	85.47	85.78	82.65	82.88	2552500
3067	2013-08-20T00:00:00	82.88	85.38	82.64	83.24	4817500
3068	2013-08-21T00:00:00	83.24	83.9	81.1	81.85	3193000
3069	2013-08-22T00:00:00	81.85	83.05	78.53	80.94	2214000
3070	2013-08-23T00:00:00	80.94	82.25	80.25	80.72	1662000
3071	2013-08-26T00:00:00	80.72	84.75	82.5	84.71	3420500
3072	2013-08-27T00:00:00	84.71	86.1	81.3	81.82	2143500
3073	2013-08-28T00:00:00	81.82	81.95	78.1	80.98	3523500
3074	2013-08-29T00:00:00	80.98	82.3	76.94	77.53	7726000
3075	2013-08-30T00:00:00	77.53	79.25	77	78.71	2858500
3076	2013-09-02T00:00:00	78.71	79	75.9	76.78	2536000
3077	2013-09-03T00:00:00	76.78	79.4	73.55	74.25	9171500
3078	2013-09-04T00:00:00	74.25	76.8	72.05	73.2	7451500
3079	2013-09-05T00:00:00	73.2	76.86	71.2	76.77	11149000
3080	2013-09-06T00:00:00	76.77	79.2	76.7	78.13	7446500
3081	2013-09-09T00:00:00	78.13	79.5	77.25	77.57	7058000
3082	2013-09-10T00:00:00	77.57	81.35	78	81.01	18099000
3083	2013-09-11T00:00:00	81.01	81.4	79.7	80.01	7421000
3084	2013-09-12T00:00:00	80.01	80.4	76.01	76.29	13735500
3085	2013-09-13T00:00:00	76.29	78.35	74.12	77.55	9856500
3086	2013-09-16T00:00:00	77.55	78.2	74.1	77.4	12854000
3087	2013-09-17T00:00:00	77.4	78.99	76	76.3	9007500
3088	2013-09-18T00:00:00	76.3	76.9	74.4	75.15	10135000
3089	2013-09-19T00:00:00	75.15	76.99	74.26	76.62	8038500
3090	2013-09-20T00:00:00	76.62	78.94	76.51	78.59	9693000
3091	2013-09-23T00:00:00	78.59	79.3	78.05	78.29	2469000
3092	2013-09-24T00:00:00	78.29	78.69	74.78	75.2	6784500
3093	2013-09-25T00:00:00	75.2	75.99	72.8	74.22	4055500
3094	2013-09-26T00:00:00	74.22	75	71	72.56	5686000
3095	2013-09-27T00:00:00	72.56	73.5	71.4	72.39	5153500
3096	2013-09-30T00:00:00	72.39	72.5	68.78	68.87	5027500
3097	2013-10-01T00:00:00	68.87	71.88	67.35	71.22	11315000
3098	2013-10-02T00:00:00	71.22	72.75	71.5	71.84	4250500
3099	2013-10-03T00:00:00	71.84	73.69	71.24	73.08	6069000
3100	2013-10-04T00:00:00	73.08	73.4	71.86	72.05	681000
3101	2013-10-07T00:00:00	72.05	72.89	71.25	71.6	889000
3102	2013-10-08T00:00:00	71.6	72.8	71.6	72.23	1167500
3103	2013-10-09T00:00:00	72.23	72.65	71.25	71.83	2756500
3104	2013-10-10T00:00:00	71.83	72.3	71	72.01	1126500
3105	2013-10-11T00:00:00	72.01	73.05	72.01	72.32	912500
3106	2013-10-14T00:00:00	69.32	70.5	68.3	68.48	664500
3107	2013-10-21T00:00:00	68.48	71.9	69.9	71.63	2694500
3108	2013-10-22T00:00:00	71.63	73.1	71.25	71.79	8207500
3109	2013-10-23T00:00:00	71.79	72.42	71.02	71.16	4205500
3110	2013-10-24T00:00:00	71.16	72.06	70.51	71.46	2701500
3111	2013-10-25T00:00:00	71.46	71.98	69.63	70.34	1413000
3112	2013-10-28T00:00:00	70.34	70.11	67.7	68.57	1701500
3113	2013-10-29T00:00:00	68.57	69.15	67.54	68.29	1142000
3114	2013-10-30T00:00:00	68.29	70.47	67.8	69.67	3425500
3115	2013-10-31T00:00:00	69.67	71.9	68.8	71.55	4883000
3116	2013-11-01T00:00:00	71.55	72.72	70.25	70.62	3338500
3117	2013-11-04T00:00:00	69.95	69.95	67.6	68.48	3758500
3118	2013-11-05T00:00:00	68.95	69.65	68.55	69.13	1973000
3119	2013-11-06T00:00:00	70.8	72.5	70.2	72	5729000
3120	2013-11-07T00:00:00	72.3	74.13	71.75	72.55	8589500
3121	2013-11-08T00:00:00	72.4	72.65	71.41	72.07	2596000
3122	2013-11-11T00:00:00	72.39	73.25	72.1	72.45	4284000
3123	2013-11-12T00:00:00	72.69	73.76	70.25	71.03	8785000
3124	2013-11-13T00:00:00	70.99	71.35	69.8	70.82	2934500
3125	2013-11-18T00:00:00	71.45	73.65	71.45	73.02	6030000
3126	2013-11-19T00:00:00	73.3	74.84	73.05	73.73	6775500
3127	2013-11-20T00:00:00	74.27	76.65	74	75.47	9294000
3128	2013-11-21T00:00:00	75.65	77.05	75.24	76.32	7048500
3129	2013-11-22T00:00:00	76.7	77	75.35	75.78	2996500
3130	2013-11-25T00:00:00	76	76.75	75.5	75.8	2534500
3131	2013-11-26T00:00:00	75.9	75.99	74.9	75.06	1798500
3132	2013-11-27T00:00:00	74.7	75.75	74.5	74.9	1426000
3133	2013-11-28T00:00:00	74.94	77.74	74.94	77.29	7441500
3134	2013-11-29T00:00:00	77.4	78.85	77	77.92	7904500
3135	2013-12-02T00:00:00	78.15	79.3	76.56	77.41	5802000
3136	2013-12-03T00:00:00	78.1	78.25	75.7	76.69	4324500
3137	2013-12-04T00:00:00	76.65	77.35	75.99	76.65	3387500
3138	2013-12-05T00:00:00	76.9	78.39	76.85	77.93	6011500
3139	2013-12-06T00:00:00	78.2	78.8	77	77.36	4742000
3140	2013-12-09T00:00:00	78.25	78.29	77.01	77.29	4305000
3141	2013-12-10T00:00:00	77.51	78.47	77.2	77.47	5684000
3142	2013-12-11T00:00:00	78	79.7	78	78.77	9889000
3143	2013-12-12T00:00:00	79.3	80.98	79.1	80.71	9029500
3144	2013-12-13T00:00:00	81.5	82.05	81	81.27	9964500
3145	2013-12-16T00:00:00	81.5	81.98	80.6	81.35	4203500
3146	2013-12-17T00:00:00	81.71	83.45	81.69	83.01	12524000
3147	2013-12-18T00:00:00	83.5	84.22	82.76	83.91	11014500
3148	2013-12-19T00:00:00	84.2	84.4	82.9	83.21	5258500
3149	2013-12-20T00:00:00	83.5	83.75	82.5	83.15	2225000
3150	2013-12-23T00:00:00	83.47	84.95	82.8	83.96	6378000
3151	2013-12-24T00:00:00	84.1	84.75	83.5	84.49	3345000
3152	2013-12-26T00:00:00	84.89	86.47	84.76	85.23	8248500
3153	2013-12-27T00:00:00	85.5	85.8	85	85.3	2973500
3154	2013-12-30T00:00:00	85.51	86.48	85.4	86.03	3321000
3155	2013-12-31T00:00:00	86.2	86.5	85.5	85.73	2430000
3156	2014-01-01T00:00:00	86.2	90.01	86.1	89.82	11884000
3157	2014-01-02T00:00:00	90.5	91.2	89.3	90.25	8253000
3158	2014-01-03T00:00:00	90.5	93.25	89.25	92.72	12343500
3159	2014-01-06T00:00:00	92.98	93.24	91.6	91.8	5954500
3160	2014-01-07T00:00:00	92.4	92.5	90.51	92.03	7228000
3161	2014-01-08T00:00:00	91.99	92.99	91.4	91.65	8447000
3162	2014-01-09T00:00:00	91.61	92.25	89.55	90.62	6556500
3163	2014-01-10T00:00:00	90.67	90.9	89.25	89.55	2231000
3164	2014-01-13T00:00:00	89.99	90.6	89.06	90	3227000
3165	2014-01-15T00:00:00	90.6	91.19	89.75	90.18	3962000
3166	2014-01-16T00:00:00	90.49	91.5	89.6	91.06	8055000
3167	2014-01-17T00:00:00	91.49	92.2	90.87	91.49	5464500
3168	2014-01-20T00:00:00	92.26	92.98	91.5	91.82	3986000
3169	2014-01-21T00:00:00	92.3	92.68	91.6	92.12	4695000
3170	2014-01-22T00:00:00	92.4	93.84	92.06	93.32	11398500
3171	2014-01-23T00:00:00	93.6	97.2	92.85	95.63	15263500
3172	2014-01-24T00:00:00	95.45	96.25	93.81	94.21	4876000
3173	2014-01-27T00:00:00	93.7	94.2	91.19	91.65	4419500
3174	2014-01-28T00:00:00	92	92.38	90.75	91.36	2974000
3175	2014-01-29T00:00:00	91.36	91.95	90.05	91.35	4636500
3176	2014-01-30T00:00:00	91.7	92.24	91.3	91.49	2812000
3177	2014-01-31T00:00:00	92	96.06	91.5	95.69	11948500
3178	2014-02-03T00:00:00	96	97.35	95.76	96.35	5957500
3179	2014-02-04T00:00:00	96.5	96.75	94.76	95.47	5111000
3180	2014-02-06T00:00:00	95.1	97.75	95.1	96.43	7621500
3181	2014-02-07T00:00:00	96.5	97.01	95.21	96.07	4434000
3182	2014-02-10T00:00:00	95.85	95.9	91.27	91.82	8863500
3183	2014-02-11T00:00:00	91.7	92.26	90.51	91.4	3038000
3184	2014-02-12T00:00:00	91.7	93.47	90.61	92.45	12102500
3185	2014-02-13T00:00:00	93.25	93.3	91.03	91.47	1784000
3186	2014-02-14T00:00:00	91.47	92.43	90.4	90.63	1519000
3187	2014-02-17T00:00:00	90	90.59	87.51	88.04	2307500
3188	2014-02-18T00:00:00	87.9	89.32	87.2	88.8	3346500
3189	2014-02-19T00:00:00	89.05	89.84	86.26	86.74	4897500
3190	2014-02-20T00:00:00	86.9	87.3	85.3	85.91	6477000
3191	2014-02-21T00:00:00	86.34	87	83.26	85.6	7475000
3192	2014-02-24T00:00:00	86.18	88	86.18	87.22	5777000
3193	2014-02-25T00:00:00	87.35	88.25	86.66	87.21	4315000
3194	2014-02-26T00:00:00	87.4	87.7	85.63	86	3252500
3195	2014-02-27T00:00:00	86.03	86.5	84.8	85.99	1268500
3196	2014-02-28T00:00:00	86.05	87.5	86.05	87.14	6760000
3197	2014-03-03T00:00:00	88.15	89.89	88	89.07	6008500
3198	2014-03-04T00:00:00	88.97	93.2	88.7	92.93	11626500
3199	2014-03-05T00:00:00	93.44	93.72	91.25	92.68	3968500
3200	2014-03-06T00:00:00	93.2	94.3	91.7	92.12	8480500
3201	2014-03-07T00:00:00	92	93.25	89.63	90.22	6460000
3202	2014-03-10T00:00:00	90.7	91.6	89.4	91.19	5017000
3203	2014-03-11T00:00:00	91.69	93.3	91.6	92.63	9502500
3204	2014-03-12T00:00:00	93.09	93.65	91.65	91.9	5643500
3205	2014-03-13T00:00:00	92.23	94.15	92	93.82	8893000
3206	2014-03-14T00:00:00	94	94.35	92.8	93.78	3752500
3207	2014-03-17T00:00:00	94.15	94.25	93.07	93.51	2287500
3208	2014-03-18T00:00:00	93.55	94.7	93.02	93.63	4045500
3209	2014-03-19T00:00:00	93.33	94.58	93.32	93.99	3961000
3210	2014-03-20T00:00:00	94.98	95.74	93.9	94.09	6250000
3211	2014-03-21T00:00:00	94.15	94.49	92.75	93.83	3106500
3212	2014-03-24T00:00:00	93.85	93.85	92.3	92.71	2026000
3213	2014-03-25T00:00:00	93	93.5	91.55	92.54	1814500
3214	2014-03-26T00:00:00	92.9	93.6	92.6	92.77	3423500
3215	2014-03-27T00:00:00	92.61	93.75	92.5	92.77	3670000
3216	2014-03-28T00:00:00	93.1	93.39	90.62	91.07	4386500
3217	2014-03-31T00:00:00	91.56	92.3	90.85	92.02	5144500
3218	2014-04-01T00:00:00	92.45	93.68	92.35	93.12	3586000
3219	2014-04-02T00:00:00	93.45	94.6	93.45	94.08	5178000
3220	2014-04-03T00:00:00	94.25	95.89	94.25	95.02	6934000
3221	2014-04-04T00:00:00	94.8	94.8	91.5	92.45	7510000
3222	2014-04-07T00:00:00	92.5	92.9	90.5	91.88	3937000
3223	2014-04-08T00:00:00	92	92.2	90.35	90.94	4173500
3224	2014-04-09T00:00:00	90.88	92.5	90.52	92.22	4163500
3225	2014-04-10T00:00:00	92.51	92.99	92.1	92.35	2548000
3226	2014-04-11T00:00:00	92.2	93.39	91.1	91.9	2471000
3227	2014-04-14T00:00:00	92.22	92.35	91.05	91.48	782500
3228	2014-04-15T00:00:00	91.16	92.95	91.04	91.98	2549500
3229	2014-04-16T00:00:00	92.3	92.99	92.17	92.46	1753500
3230	2014-04-17T00:00:00	92.46	92.9	91.4	91.82	2262500
3231	2014-04-18T00:00:00	91.66	93.49	91.66	92.65	3664000
3232	2014-04-21T00:00:00	92.65	93.4	91.65	91.77	2686500
3233	2014-04-22T00:00:00	91.7	92.79	91.51	91.74	1126000
3234	2014-04-23T00:00:00	92	92.25	88.33	89.24	3265500
3235	2014-04-24T00:00:00	89.8	91.35	88.5	89.83	6065000
3236	2014-04-25T00:00:00	90.48	90.48	87.75	89.16	3957000
3237	2014-04-28T00:00:00	89.38	89.48	87.65	88.01	773500
3238	2014-04-29T00:00:00	87.6	87.6	85.52	86.53	1961000
3239	2014-04-30T00:00:00	87.29	89.4	86.7	87.93	6222000
3240	2014-05-02T00:00:00	88.19	89.69	87.56	88.07	3568000
3241	2014-05-05T00:00:00	88.1	90.6	87.3	87.72	5140500
3242	2014-05-06T00:00:00	87.7	87.85	85.6	86.08	2195000
3243	2014-05-07T00:00:00	86.35	87.2	85.8	86.2	1155500
3244	2014-05-08T00:00:00	86.7	87.05	86.2	86.59	858500
3245	2014-05-09T00:00:00	87.05	87.4	86.2	86.6	1123000
3246	2014-05-12T00:00:00	86.97	87.9	85.75	86.27	1233000
3247	2014-05-13T00:00:00	86.7	86.8	85.9	86.41	594500
3248	2014-05-14T00:00:00	86.79	87.19	85.05	85.25	2145500
3249	2014-05-15T00:00:00	85.49	86.64	85.32	85.71	2388500
3250	2014-05-16T00:00:00	86	86.3	85.3	85.94	762000
3251	2014-05-19T00:00:00	86.15	87.5	85.15	87.27	1684000
3252	2014-05-20T00:00:00	87.49	87.49	86.4	86.88	1122000
3253	2014-05-21T00:00:00	87.3	87.3	85.55	85.72	1231500
3254	2014-05-22T00:00:00	86.25	86.3	83	83.21	4496500
3255	2014-05-23T00:00:00	83.51	83.6	82.5	83.24	1822000
3256	2014-05-26T00:00:00	83.05	83.63	82.56	83.04	1719500
3257	2014-05-27T00:00:00	83.01	85.75	83.01	85.3	3354500
3258	2014-05-28T00:00:00	85.75	86.15	85.1	85.25	1053500
3259	2014-05-29T00:00:00	85.87	89.51	85.5	89.03	6984000
3260	2014-05-30T00:00:00	89.8	92	89.5	89.74	6834500
3261	2014-06-02T00:00:00	89.5	91.99	88.2	90.28	4019000
3262	2014-06-03T00:00:00	90.44	91.45	86.1	89.63	2342000
3263	2014-06-04T00:00:00	90.25	91.8	88.5	89.22	2284000
3264	2014-06-05T00:00:00	89.5	90.49	88.8	89.17	1398000
3265	2014-06-06T00:00:00	89.06	89.75	88	88.39	931500
3266	2014-06-09T00:00:00	88.51	89	87.9	88.09	489500
3267	2014-06-10T00:00:00	88.11	88.93	86.75	88.45	1563500
3268	2014-06-11T00:00:00	89.25	91.42	89	90.98	4672000
3269	2014-06-12T00:00:00	91.25	91.84	90.5	90.87	2272000
3270	2014-06-13T00:00:00	91	91.1	89.52	89.82	431000
3271	2014-06-16T00:00:00	89.51	91.5	89.2	91.12	3701500
3272	2014-06-17T00:00:00	91.21	92.3	90.3	90.59	4614500
3273	2014-06-18T00:00:00	91.6	92.4	88.5	89.02	4474000
3274	2014-06-19T00:00:00	89.75	89.75	85.06	85.96	2404500
3275	2014-06-20T00:00:00	86	87.2	85.36	86.06	685000
3276	2014-06-23T00:00:00	85.5	88.85	85.05	88	974000
3277	2014-06-24T00:00:00	88.49	88.95	87.5	88.25	1217000
3278	2014-06-25T00:00:00	88.48	88.49	87.01	87.61	1316000
3279	2014-06-26T00:00:00	87.52	88.5	87.51	87.84	981500
3280	2014-06-27T00:00:00	88.48	88.49	85.55	86.64	1841500
3281	2014-06-30T00:00:00	87	88.25	85.6	87.96	1148000
3282	2014-07-01T00:00:00	87.95	88.68	87.5	88.11	393500
3283	2014-07-02T00:00:00	87.8	89.49	87.33	88.83	1007000
3284	2014-07-03T00:00:00	89.01	89.49	87.76	88.9	721500
3285	2014-07-04T00:00:00	89.3	89.35	87.8	87.98	1974000
3286	2014-07-07T00:00:00	87.99	88.14	87.3	87.54	547500
3287	2014-07-08T00:00:00	87.98	87.98	87.2	87.35	337000
3288	2014-07-09T00:00:00	87.25	87.48	86.6	86.73	401000
3289	2014-07-10T00:00:00	87	87.05	86	86.51	735000
3290	2014-07-11T00:00:00	86.51	87	86.25	86.61	709500
3291	2014-07-14T00:00:00	86.89	88.38	86.5	88.06	689500
3292	2014-07-15T00:00:00	88	88.5	87.5	87.61	1244000
3293	2014-07-16T00:00:00	87.1	89.1	87.1	88.25	2207000
3294	2014-07-17T00:00:00	88.7	92.24	88.55	91.75	6954500
3295	2014-07-18T00:00:00	92	92.24	91.21	91.95	2903000
3296	2014-07-21T00:00:00	92.96	92.96	90.55	91.03	6931000
3297	2014-07-22T00:00:00	91.19	91.55	90.4	90.57	863000
3298	2014-07-23T00:00:00	90.6	90.7	88.8	89.21	1300500
3299	2014-07-24T00:00:00	89.7	92.39	88	88.78	12603000
3300	2014-07-28T00:00:00	88.7	89	86	87.44	3355000
3301	2014-08-04T00:00:00	87.01	87.01	83.5	84.76	4656500
3302	2014-08-05T00:00:00	84.9	85.25	82.25	82.46	4033500
3303	2014-08-06T00:00:00	82.5	82.95	81.6	82.14	786500
3304	2014-08-07T00:00:00	81.92	83.57	80.9	83.04	2210500
3305	2014-08-08T00:00:00	83	83	81.95	82.07	568500
3306	2014-08-11T00:00:00	79.01	79.15	77.97	77.97	3355000
3307	2014-08-12T00:00:00	77.05	77.75	74.08	76.72	12105500
3308	2014-08-13T00:00:00	75.7	78.24	75.7	77.5	2066000
3309	2014-08-15T00:00:00	77.5	78.7	77.5	78.14	2035500
3310	2014-08-18T00:00:00	77.76	79.5	75.9	76.2	4343500
3311	2014-08-19T00:00:00	74.35	75.9	73.05	74.34	3553500
3312	2014-08-20T00:00:00	72.05	75.7	72	74.05	5844000
3313	2014-08-21T00:00:00	76	76.75	74.5	74.83	5492000
3314	2014-08-22T00:00:00	74.75	75.6	74.5	74.82	829500
3315	2014-08-25T00:00:00	74.5	74.87	73.25	74.14	776500
3316	2014-08-26T00:00:00	73.65	74.44	72.5	72.79	1226500
3317	2014-08-27T00:00:00	72.5	72.5	69.57	71.71	2837500
3318	2014-08-28T00:00:00	70.25	73.5	70	72.7	2170000
3319	2014-08-29T00:00:00	76	76.33	72.65	75.15	3946000
3320	2014-09-01T00:00:00	73	74.5	72.01	73.42	3263000
3321	2014-09-02T00:00:00	74.5	76.91	74.01	76.47	6266000
3322	2014-09-03T00:00:00	76.89	79.95	76.89	79.46	5912500
3323	2014-09-04T00:00:00	79.7	80.99	78.7	79.38	5447000
3324	2014-09-05T00:00:00	79.1	79.68	77.86	78.93	3559500
3325	2014-09-08T00:00:00	79.65	79.8	78.25	78.44	1231000
3326	2014-09-09T00:00:00	78.75	79.3	78.25	78.41	1263000
3327	2014-09-10T00:00:00	78.41	80.49	78.2	80.02	4987000
3328	2014-09-11T00:00:00	80.25	83.7	80.05	83.14	9799000
3329	2014-09-12T00:00:00	83.5	83.5	81.3	81.49	3444000
3330	2014-09-15T00:00:00	81.9	81.9	80.2	80.51	1642000
3331	2014-09-16T00:00:00	80.7	83.9	79	82.54	12179500
3332	2014-09-17T00:00:00	83.2	84.29	82.8	83.22	7845000
3333	2014-09-18T00:00:00	83.2	83.74	82.4	82.57	4614000
3334	2014-09-19T00:00:00	82.69	83	82.2	82.34	780000
3335	2014-09-22T00:00:00	82.3	82.51	81.8	82.12	780500
3336	2014-09-23T00:00:00	81.9	83.48	81.85	82.89	2829500
3337	2014-09-24T00:00:00	83.1	83.15	81.41	81.61	2863000
3338	2014-09-25T00:00:00	81.8	82.2	80.8	80.98	1376500
3339	2014-09-26T00:00:00	81	81.3	79	79.44	4219500
3340	2014-09-29T00:00:00	79.51	79.95	78.65	78.83	1026500
3341	2014-09-30T00:00:00	79	79.79	78.85	79.7	1848000
3342	2014-10-01T00:00:00	79.89	80.39	78.12	78.8	7052000
3343	2014-10-02T00:00:00	78.94	79.75	78.6	79.17	1955500
3344	2014-10-03T00:00:00	79.11	79.75	78.8	79.12	1514000
3345	2014-10-09T00:00:00	79.39	79.4	78.8	79.07	995000
3346	2014-10-10T00:00:00	79.3	79.9	79.09	79.61	2951500
3347	2014-10-13T00:00:00	79.55	81.11	79.41	80.16	6809000
3348	2014-10-14T00:00:00	80.5	81.24	80.02	80.21	3191000
3349	2014-10-15T00:00:00	80.5	80.89	79.25	80.48	3324000
3350	2014-10-16T00:00:00	80.5	81.5	80.1	80.29	3512500
3351	2014-10-17T00:00:00	80.3	80.95	80	80.14	2346000
3352	2014-10-20T00:00:00	77	77.02	75.6	75.96	1075500
3353	2014-10-21T00:00:00	76.3	76.6	75.8	76.47	1512500
3354	2014-10-22T00:00:00	76.99	79.35	76.99	79.09	5084000
3355	2014-10-23T00:00:00	79.79	79.79	78.3	78.84	4203000
3356	2014-10-24T00:00:00	79.1	80.05	78.52	78.96	3976000
3357	2014-10-27T00:00:00	78.6	80.75	78.5	80.62	5797500
3358	2014-10-28T00:00:00	80.75	81.25	80.3	80.57	2628000
3359	2014-10-29T00:00:00	80.7	82.6	80.7	81.22	5806500
3360	2014-10-30T00:00:00	81.42	81.47	80.33	80.47	1342000
3361	2014-10-31T00:00:00	80.5	81.2	80.4	80.69	2292000
3362	2014-11-05T00:00:00	81.3	84.72	81.15	84.63	7229000
3363	2014-11-06T00:00:00	85.41	88.38	85.3	87.48	8559000
3364	2014-11-07T00:00:00	87.6	88.5	86.75	86.89	3269500
3365	2014-11-10T00:00:00	87.4	90.35	87	88.07	11149000
3366	2014-11-11T00:00:00	88.2	88.25	86.5	86.74	3358000
3367	2014-11-12T00:00:00	86.8	88.49	86.8	87.73	3158000
3368	2014-11-13T00:00:00	87.81	88.8	85.4	85.64	5938000
3369	2014-11-14T00:00:00	86	87.2	85.5	86.77	3417000
3370	2014-11-17T00:00:00	88.49	89.11	87.64	87.85	5884500
3371	2014-11-18T00:00:00	88.47	92.24	86.7	92.12	22670500
3372	2014-11-19T00:00:00	92.9	93.5	90.25	90.72	13091000
3373	2014-11-20T00:00:00	90.79	90.9	87.4	88.07	7760000
3374	2014-11-21T00:00:00	87.51	89.69	87.5	88.77	4104500
3375	2014-11-24T00:00:00	89.1	89.35	87.3	87.62	3113000
3376	2014-11-25T00:00:00	87.5	88.5	87.01	88.24	2361000
3377	2014-11-26T00:00:00	88.45	91.5	88.35	90.71	6653000
3378	2014-11-27T00:00:00	90.85	91.46	88.75	89.15	2278500
3379	2014-11-28T00:00:00	89.2	93.49	89	92.34	8506000
3380	2014-12-01T00:00:00	92.5	96.45	92.5	94	11238500
3381	2014-12-02T00:00:00	94.22	96.25	93.51	95.49	6868500
3382	2014-12-03T00:00:00	97	98.7	96.8	97.71	13099500
3383	2014-12-04T00:00:00	98.7	99.95	96.8	97.39	12558500
3384	2014-12-05T00:00:00	97.99	98.75	97.2	97.94	3287000
3385	2014-12-08T00:00:00	98	98.74	96.76	97.8	3694500
3386	2014-12-09T00:00:00	98	102.69	97.65	102.34	14852500
3387	2014-12-10T00:00:00	102.8	103.3	100.5	101.68	8204000
3388	2014-12-11T00:00:00	103.25	106.15	103.25	104.29	12065000
3389	2014-12-12T00:00:00	104.9	109.5	103.55	109.45	10702500
3390	2014-12-15T00:00:00	110.4	111.85	108.5	109.52	4918500
3391	2014-12-16T00:00:00	109.8	109.94	104.05	104.94	6466500
3392	2014-12-17T00:00:00	106	107.85	104.1	105.11	5203000
3393	2014-12-18T00:00:00	107.9	109.75	106.65	109.33	8263500
3394	2014-12-19T00:00:00	110.1	110.6	107.65	109.06	4768500
3395	2014-12-22T00:00:00	109.25	111.9	109	111.11	5911500
3396	2014-12-23T00:00:00	111.69	113.59	110.63	112.65	6828500
3397	2014-12-24T00:00:00	112.89	113.1	111.01	112.19	2983000
3398	2014-12-26T00:00:00	113.2	113.25	111	111.9	2670500
3399	2014-12-29T00:00:00	112	112.64	110	110.51	1762000
3400	2014-12-30T00:00:00	110.89	112.5	110.03	110.65	4239000
3401	2014-12-31T00:00:00	110.7	111.75	110	110.53	3265000
3402	2015-01-01T00:00:00	111.01	115.89	111.01	115.33	8489000
3403	2015-01-02T00:00:00	115.25	119.39	113.75	116.97	11593000
3404	2015-01-05T00:00:00	117.13	117.13	113.61	114.08	7258000
3405	2015-01-06T00:00:00	114	115.05	112.49	112.86	6386500
3406	2015-01-07T00:00:00	112.75	114.4	112.5	112.98	5257000
3407	2015-01-08T00:00:00	113.4	115.84	113	115.09	8429000
3408	2015-01-09T00:00:00	116.35	117.95	115.61	116.13	9196500
3409	2015-01-12T00:00:00	116.89	117.98	114.11	114.52	6156500
3410	2015-01-13T00:00:00	115	116.37	113.9	115.88	3979500
3411	2015-01-14T00:00:00	116.7	119.75	116.4	119.04	13040000
3412	2015-01-15T00:00:00	119.7	121.89	118.7	119.15	5285500
3413	2015-01-16T00:00:00	120	120.25	117.8	118.23	4892500
3414	2015-01-19T00:00:00	118	120.29	118	119.36	3152500
3415	2015-01-20T00:00:00	120.01	124.25	120.01	123.82	10286500
3416	2015-01-21T00:00:00	124	126.25	123.75	125.38	9955500
3417	2015-01-22T00:00:00	124.8	124.8	121.8	122.7	2799500
3418	2015-01-23T00:00:00	123	124.48	121.15	122	3462000
3419	2015-01-26T00:00:00	126.3	127.25	125.1	125.46	6565000
3420	2015-01-27T00:00:00	125.64	127.15	124.6	125.74	4221000
3421	2015-01-28T00:00:00	125.1	128.45	125.01	125.35	5849000
3422	2015-01-29T00:00:00	125.1	127.95	125.1	126.55	4377000
3423	2015-01-30T00:00:00	127	132.2	127	131.31	11320500
3424	2015-02-02T00:00:00	131.99	134.75	131.7	133.14	8342000
3425	2015-02-03T00:00:00	133.3	133.49	129.5	130.84	3124000
3426	2015-02-04T00:00:00	130.96	131.69	128.01	128.47	3031000
3427	2015-02-06T00:00:00	128.98	131.59	128.8	129.48	5610000
3428	2015-02-09T00:00:00	130.35	131.49	129.21	129.49	4483500
3429	2015-02-10T00:00:00	130	130.5	127.5	129.4	2450000
3430	2015-02-11T00:00:00	129.85	132.2	129.21	130.33	5399500
3431	2015-02-12T00:00:00	130.49	132.35	123.82	128.15	9732500
3432	2015-02-13T00:00:00	129.05	129.89	127.65	128.41	4448000
3433	2015-02-16T00:00:00	128.7	128.85	123.51	126.31	4893500
3434	2015-02-17T00:00:00	126.01	131.75	124	126.33	16220500
3435	2015-02-18T00:00:00	126.9	127.35	124.5	125.06	3165000
3436	2015-02-19T00:00:00	125.8	129.65	124.5	128.63	7390000
3437	2015-02-20T00:00:00	129.99	130.39	123.2	123.87	12865000
3438	2015-02-23T00:00:00	124.49	125.89	123.1	125.04	2365500
3439	2015-02-24T00:00:00	125.61	126.44	124.5	124.83	2357500
3440	2015-02-25T00:00:00	124.55	125.77	124.11	124.79	1050000
3441	2015-02-26T00:00:00	125	125.69	123.3	123.86	1858500
3442	2015-02-27T00:00:00	124.5	125.8	121.61	122.69	4909000
3443	2015-03-02T00:00:00	122	122.9	119	120.35	3256500
3444	2015-03-03T00:00:00	120.95	125.5	119.5	125.2	6396000
3445	2015-03-04T00:00:00	125.5	127	124.7	125.88	5475000
3446	2015-03-05T00:00:00	126.4	127.9	125.8	127.49	3363500
3447	2015-03-06T00:00:00	128	130.9	127.1	130.19	3425500
3448	2015-03-09T00:00:00	130.85	131.25	127.5	127.82	1798000
3449	2015-03-10T00:00:00	127.02	127.45	125	125.68	2427500
3450	2015-03-11T00:00:00	124.1	128.4	122.6	127.35	2770000
3451	2015-03-12T00:00:00	128	129.3	127.4	128.2	1973000
3452	2015-03-13T00:00:00	129.25	131.25	129.25	130.32	4301000
3453	2015-03-16T00:00:00	130.49	131	126.5	127.05	1686500
3454	2015-03-17T00:00:00	127.3	127.6	123.7	126.64	2969500
3455	2015-03-18T00:00:00	126.6	127	121.75	123.18	2886000
3456	2015-03-19T00:00:00	123.99	126.4	123.8	124.59	2197500
3457	2015-03-20T00:00:00	125.8	129.74	125.5	128.54	3262500
3458	2015-03-24T00:00:00	130.2	130.88	124.6	125.43	2437000
3459	2015-03-25T00:00:00	126.24	126.5	123.15	123.75	1802000
3460	2015-03-26T00:00:00	124.2	125	117.57	117.9	5971500
3461	2015-03-27T00:00:00	118	119.4	112.01	112.2	3854500
3462	2015-03-30T00:00:00	110.8	111.01	106.59	106.59	3925000
3463	2015-03-31T00:00:00	106.7	111.91	106.7	111.8	7654000
3464	2015-04-01T00:00:00	111	116.39	109	113.1	9014500
3465	2015-04-02T00:00:00	113.5	118.75	113.5	118.05	6865000
3466	2015-04-03T00:00:00	119.5	123.95	118.55	123.59	10258500
3467	2015-04-06T00:00:00	123.5	126.19	123.2	124.63	6886000
3468	2015-04-07T00:00:00	124.45	124.5	122.2	122.84	4862500
3469	2015-04-08T00:00:00	122.8	125.3	122.41	123.91	5352000
3470	2015-04-09T00:00:00	124.6	126.1	123	125.56	4385500
3471	2015-04-10T00:00:00	125.6	129.65	125.35	128.62	7914500
3472	2015-04-13T00:00:00	129.49	129.9	126.31	127.17	5343000
3473	2015-04-14T00:00:00	127.4	127.65	122	123.51	5627000
3474	2015-04-15T00:00:00	124.9	124.97	119.65	121.69	6416500
3475	2015-04-16T00:00:00	122.15	124.15	121.7	123.64	3434500
3476	2015-04-17T00:00:00	123.9	129.19	123.9	128.64	9563500
3477	2015-04-20T00:00:00	129.75	131.8	125.6	126.72	7690500
3478	2015-04-21T00:00:00	126.9	126.95	123.1	124.6	3253500
3479	2015-04-22T00:00:00	126	128	125.49	127.51	3920000
3480	2015-04-23T00:00:00	129.9	131.64	128.01	129.46	18143000
3481	2015-04-24T00:00:00	129.98	135	129.75	134.39	13373500
3482	2015-04-27T00:00:00	135.2	139.4	134.6	137.62	17065500
3483	2015-04-28T00:00:00	137.7	138.15	134.7	135.18	2263000
3484	2015-04-29T00:00:00	135.52	138.15	135.52	136.01	2391000
3485	2015-04-30T00:00:00	136.5	137.98	135.54	137.36	3202500
3486	2015-05-04T00:00:00	137.89	139.25	135.5	136.79	4935500
3487	2015-05-05T00:00:00	137.1	137.54	131.7	133.07	8622500
3488	2015-05-06T00:00:00	133.51	134.85	131.4	132.03	4018500
3489	2015-05-07T00:00:00	131.5	132.5	130.2	130.53	1324500
3490	2015-05-08T00:00:00	131	132.5	130.3	130.71	2275000
3491	2015-05-11T00:00:00	130.45	130.45	124.18	124.2	4927000
3492	2015-05-12T00:00:00	123.6	129.7	122.81	128.96	4047500
3493	2015-05-13T00:00:00	129.6	129.75	125.7	126.14	3388000
3494	2015-05-14T00:00:00	126.1	128.25	126.1	127.48	2771500
3495	2015-05-15T00:00:00	126.5	126.6	123.25	125.37	5700500
3496	2015-05-18T00:00:00	125.25	126.02	123.4	123.56	3640500
3497	2015-05-19T00:00:00	123.56	125.3	122.1	122.49	2256500
3498	2015-05-20T00:00:00	122.8	124.38	121.7	123.72	2331000
3499	2015-05-21T00:00:00	124	124.9	123.5	123.64	807500
3500	2015-05-22T00:00:00	124.45	124.47	123.15	123.57	1025500
3501	2015-05-25T00:00:00	128.5	128.5	125.8	127.4	5076500
3502	2015-05-26T00:00:00	127.4	127.47	125.65	126.91	1226000
3503	2015-05-27T00:00:00	126.99	130.95	126.99	129.53	7201500
3504	2015-05-28T00:00:00	129	129.23	127.6	128.27	2487500
3505	2015-05-29T00:00:00	128.89	131.5	128	129.09	7983000
3506	2015-06-01T00:00:00	129	132.09	128.36	131.36	4826000
3507	2015-06-02T00:00:00	131.65	134.8	131.65	133.08	5920500
3508	2015-06-03T00:00:00	132.7	134.49	132	132.51	4203500
3509	2015-06-04T00:00:00	132.75	134.75	132.1	133.08	4721500
3510	2015-06-05T00:00:00	133.49	136	133.15	135.42	8070000
3511	2015-06-08T00:00:00	131.7	142.19	131.7	142.19	10019000
3512	2015-06-09T00:00:00	143.05	145	141.7	142.14	5929500
3513	2015-06-10T00:00:00	143	143.5	141.25	141.77	4641500
3514	2015-06-11T00:00:00	141.77	143.85	139.25	140.46	4297500
3515	2015-06-12T00:00:00	141.1	143	139.32	141.97	5403500
3516	2015-06-15T00:00:00	143.9	145.5	142.11	142.69	7982500
3517	2015-06-16T00:00:00	142.56	143	140.35	141.53	2226500
3518	2015-06-17T00:00:00	141.5	143.25	140.52	141.5	3100500
3519	2015-06-18T00:00:00	141.8	143.95	141.8	143.37	2925000
3520	2015-06-19T00:00:00	144.2	145.25	142.11	142.65	2181000
3521	2015-06-22T00:00:00	143	143.25	139.5	139.82	1968500
3522	2015-06-23T00:00:00	140.1	141.54	139.4	140.65	1773500
3523	2015-06-24T00:00:00	141	142.5	140.71	141.38	2307500
3524	2015-06-25T00:00:00	141.33	141.9	139.5	139.95	1823000
3525	2015-06-26T00:00:00	139.51	141	138.05	138.62	5196500
3526	2015-06-29T00:00:00	138	141.4	138	140.97	1156000
3527	2015-06-30T00:00:00	141.2	143.49	141	142.77	2095000
3528	2015-07-01T00:00:00	143	145.5	140.52	144.93	4135900
3529	2015-07-02T00:00:00	145.49	150	145.49	149.29	6646900
3530	2015-07-03T00:00:00	150.5	154.89	150.5	152.92	6554200
3531	2015-07-06T00:00:00	153.6	155.2	151.62	153.2	7425700
3532	2015-07-07T00:00:00	153.51	160.86	152.1	159.95	10034700
3533	2015-07-08T00:00:00	162	162.25	156.8	157.54	7748700
3534	2015-07-09T00:00:00	157.9	159.4	154.37	155.56	4701900
3535	2015-07-10T00:00:00	155.99	158.5	155.35	156.71	5286600
3536	2015-07-13T00:00:00	157.4	163.88	157.1	162.23	6069600
3537	2015-07-14T00:00:00	163.5	164.25	160.33	161.2	3538400
3538	2015-07-15T00:00:00	161	161.7	158.05	160.01	3970500
3539	2015-07-16T00:00:00	160.5	162.5	159.9	160.29	1990800
3540	2015-07-22T00:00:00	160	160.85	157.2	158.18	2486300
3541	2015-07-23T00:00:00	158.5	159.44	153.41	154.68	4740700
3542	2015-07-24T00:00:00	155.74	156.8	153.7	154.6	2744600
3543	2015-07-27T00:00:00	154.85	154.85	148.11	148.9	2864200
3544	2015-07-28T00:00:00	149	151.85	148	151.19	4330300
3545	2015-07-29T00:00:00	152.45	155.48	152.1	154.08	2801400
3546	2015-07-30T00:00:00	154.5	156	151.05	153.56	2913400
3547	2015-07-31T00:00:00	154.2	154.5	151.52	152.23	2601200
3548	2015-08-03T00:00:00	153.25	153.25	149.65	150.48	3950000
3549	2015-08-04T00:00:00	150.5	155.8	150.4	154.24	8177400
3550	2015-08-05T00:00:00	155.24	157.19	154.5	155.64	4879600
3551	2015-08-06T00:00:00	156	158.8	154.6	155.28	5161100
3552	2015-08-07T00:00:00	154.9	155.99	153.1	154.81	1599300
3553	2015-08-10T00:00:00	155.5	157	155.05	155.78	1656800
3554	2015-08-11T00:00:00	156.45	157.5	155.85	156.4	1501500
3555	2015-08-12T00:00:00	157	157.55	153.02	154.62	1531100
3556	2015-08-13T00:00:00	155	155.6	152.21	152.91	1651700
3557	2015-08-17T00:00:00	153.5	153.5	150.62	151.05	1100400
3558	2015-08-18T00:00:00	152.25	153.49	150.7	151.9	1450800
3559	2015-08-19T00:00:00	152.25	153.25	151	151.25	1176500
3560	2015-08-20T00:00:00	150.5	150.6	147.8	148.68	3850000
3561	2015-08-21T00:00:00	148.05	148.75	141.25	141.32	8178100
3562	2015-08-24T00:00:00	137	139.2	134.26	134.26	4462500
3563	2015-08-25T00:00:00	135.5	140.97	134	140.97	5947400
3564	2015-08-26T00:00:00	140.55	143.35	135.01	136.1	6568900
3565	2015-08-27T00:00:00	137.75	140.99	137.75	139.24	3891400
3566	2015-08-28T00:00:00	140.98	146.2	140.5	145.76	4697700
3567	2015-08-31T00:00:00	146.5	146.6	143.2	144.98	3325800
3568	2015-09-01T00:00:00	143.8	147.19	142.5	144.59	4307800
3569	2015-09-02T00:00:00	143.5	145.7	143	143.84	1854400
3570	2015-09-03T00:00:00	144.6	145.49	142.35	142.79	1430000
3571	2015-09-04T00:00:00	142.6	145	135.7	136.4	6313800
3572	2015-09-07T00:00:00	136.3	136.5	129.58	129.74	5155300
3573	2015-09-08T00:00:00	131.25	136.22	125.5	135.9	9462700
3574	2015-09-09T00:00:00	138	138.45	135.51	136.88	3484400
3575	2015-09-10T00:00:00	135	136.89	133.13	136.32	2139600
3576	2015-09-11T00:00:00	136	137.4	134.5	135.17	2500100
3577	2015-09-14T00:00:00	137	139.85	135	135.2	2493800
3578	2015-09-15T00:00:00	135	135.45	132	133.46	2780800
3579	2015-09-16T00:00:00	133.61	136.9	133.61	135.51	2034200
3580	2015-09-17T00:00:00	136.5	138.5	134.7	135.34	3392200
3581	2015-09-18T00:00:00	135.65	136.75	133	135.48	2570400
3582	2015-09-21T00:00:00	136.15	138.35	133.85	137.15	2758500
3583	2015-09-22T00:00:00	138.5	141.85	138.35	138.77	6932700
3584	2015-09-23T00:00:00	138.05	139.5	137.29	138.14	2449600
3585	2015-09-28T00:00:00	139.4	140.2	135.52	136.4	1782900
3586	2015-09-29T00:00:00	135	135	131.9	133.63	3037100
3587	2015-09-30T00:00:00	135.2	137.7	133.2	137.02	3891100
3588	2015-10-01T00:00:00	137.34	141.5	137.11	140.75	4738000
3589	2015-10-02T00:00:00	141.4	143.35	140.5	141.68	5076600
3590	2015-10-05T00:00:00	142.9	143	139.01	139.77	2378500
3591	2015-10-06T00:00:00	141.1	142.45	140.01	141.51	2336200
3592	2015-10-07T00:00:00	141.5	142.37	140	141.45	1484300
3593	2015-10-08T00:00:00	141.5	147.25	140.65	145.85	5914500
3594	2015-10-09T00:00:00	145.8	148	144.35	146.19	5211500
3595	2015-10-12T00:00:00	146.5	147.2	144.02	144.41	3291200
3596	2015-10-13T00:00:00	144.7	147.25	143.92	144.93	4760300
3597	2015-10-14T00:00:00	145.05	146.13	144.6	144.95	1888400
3598	2015-10-15T00:00:00	145.55	146.48	144.56	144.95	932800
3599	2015-10-16T00:00:00	145.47	146.5	143.75	146	1258500
3600	2015-10-19T00:00:00	146.2	146.65	145.3	146.06	1174000
3601	2015-10-20T00:00:00	146.25	147.53	145.5	146.13	1892300
3602	2015-10-21T00:00:00	142.62	142.62	139.6	141.11	1261600
3603	2015-10-22T00:00:00	141.11	141.95	140	140.25	648700
3604	2015-10-26T00:00:00	140.3	142.5	138.49	139.01	1239200
3605	2015-10-27T00:00:00	140.24	140.24	138.51	139.49	1029100
3606	2015-10-28T00:00:00	139.92	142.88	139.8	141.56	2726100
3607	2015-10-29T00:00:00	142	143.65	140.51	141.03	2407600
3608	2015-10-30T00:00:00	141.5	141.8	140.2	140.73	759500
3609	2015-11-02T00:00:00	141.5	141.5	139.75	140.02	445700
3610	2015-11-03T00:00:00	140.79	140.98	139.55	139.8	281300
3611	2015-11-04T00:00:00	140.99	142.45	140.4	142.28	1509600
3612	2015-11-05T00:00:00	142.6	143.75	140.9	141.07	2417900
3613	2015-11-06T00:00:00	141.49	141.95	138.5	139.2	2553300
3614	2015-11-09T00:00:00	139.49	139.49	137.5	138.06	1011100
3615	2015-11-10T00:00:00	138.01	138.98	135.01	135.32	1187600
3616	2015-11-11T00:00:00	134.51	137.3	133.5	137	1742900
3617	2015-11-12T00:00:00	137.5	139.9	137.26	139.24	2011800
3618	2015-11-13T00:00:00	139	139.2	137.5	137.87	715200
3619	2015-11-16T00:00:00	136.4	137.5	136	136.92	921900
3620	2015-11-17T00:00:00	137.55	139.6	137.55	138.32	1617100
3621	2015-11-18T00:00:00	138.75	140	137.26	138.55	1269800
3622	2015-11-19T00:00:00	138.8	139.25	137.55	138.15	630400
3623	2015-11-20T00:00:00	138.47	138.7	137.37	138.42	606400
3624	2015-11-23T00:00:00	138	138.05	136.32	136.46	621800
3625	2015-11-24T00:00:00	136.5	137.75	135.03	135.27	512200
3626	2015-11-25T00:00:00	135.16	135.7	132	132.99	2300900
3627	2015-11-26T00:00:00	133.89	134.89	132.8	133.02	833600
3628	2015-11-27T00:00:00	132.61	133.5	132	132.34	1188100
3629	2015-11-30T00:00:00	132.75	132.75	126.3	127.8	2132400
3630	2015-12-01T00:00:00	128	130	125.25	125.76	2019600
3631	2015-12-02T00:00:00	127	132.04	125.55	131.94	2615700
3632	2015-12-03T00:00:00	131.9	135	131	133.73	2695700
3633	2015-12-04T00:00:00	134.45	134.65	130.5	133.56	496400
3634	2015-12-07T00:00:00	133.5	136.9	133.5	135.42	1762000
3635	2015-12-08T00:00:00	136	137.75	133	136.57	1621700
3636	2015-12-09T00:00:00	136.6	142.74	136.6	140.32	7637000
3637	2015-12-10T00:00:00	140.5	141.2	139.05	139.48	1659200
3638	2015-12-11T00:00:00	139.5	140.8	138	138.35	1672900
3639	2015-12-14T00:00:00	138.38	139.45	135.8	139.11	1617900
3640	2015-12-15T00:00:00	138.91	140.5	135.95	136.98	2010800
3641	2015-12-16T00:00:00	137.99	139.7	137.01	139.11	838100
3642	2015-12-17T00:00:00	139.01	142.25	139.01	141.15	3654800
3643	2015-12-18T00:00:00	140.99	142.99	140.25	141.9	3732100
3644	2015-12-21T00:00:00	142.01	143.3	141.3	141.99	2225000
3645	2015-12-22T00:00:00	142.7	142.98	141.6	142.41	1653200
3646	2015-12-23T00:00:00	142.8	144.35	142	143.89	1834100
3647	2015-12-28T00:00:00	145	145.86	144	144.82	2539500
3648	2015-12-29T00:00:00	145	147.5	144.85	146.14	3775000
3649	2015-12-30T00:00:00	146.5	147.5	143	147.07	1749200
3650	2015-12-31T00:00:00	147	149.19	146.51	147.59	2965100
3651	2016-01-01T00:00:00	150.8	154.94	148.15	154.67	5557200
3652	2016-01-04T00:00:00	154.7	155.25	151.61	152.02	3196000
3653	2016-01-05T00:00:00	149.55	154.39	146.1	153.59	5010800
3654	2016-01-06T00:00:00	153.74	154.7	152.7	153.64	3879900
3655	2016-01-07T00:00:00	152.55	153.65	151.1	151.74	3961800
3656	2016-01-08T00:00:00	152.05	152.8	148.52	149.48	3835400
3657	2016-01-09T00:00:00	152.05	152.8	148.52	149.48	3835400
3658	2016-01-10T00:00:00	152.05	152.8	148.52	149.48	3835400
3659	2016-01-11T00:00:00	148.5	152.88	147.62	152.31	2735500
3660	2016-01-12T00:00:00	152.79	154.7	151.3	153.54	4923400
3661	2016-01-13T00:00:00	154.88	156.45	153.75	154.42	3484000
3662	2016-01-14T00:00:00	155.11	155.11	149.61	150.09	4522700
3663	2016-01-15T00:00:00	151.9	152.25	148	149.12	1840800
3664	2016-01-18T00:00:00	149.49	149.49	141.67	145.19	10566700
3665	2016-01-19T00:00:00	146.3	147.75	144.4	146.41	3137000
3666	2016-01-20T00:00:00	145	147	142.06	145.62	2843000
3667	2016-01-21T00:00:00	146.3	147.9	143.3	143.77	3104100
3668	2016-01-22T00:00:00	143.01	145	143	144.65	963800
3669	2016-01-25T00:00:00	145	145.79	143.55	144.68	442300
3670	2016-01-26T00:00:00	144	150.25	144	149.79	6835400
3671	2016-01-27T00:00:00	150.52	153.1	150.5	151.14	4158200
3672	2016-01-28T00:00:00	151.25	154	149.7	153.1	3126600
3673	2016-01-29T00:00:00	155.01	159.4	154.15	158.57	7739200
3674	2016-02-01T00:00:00	158	159.8	157.32	157.62	4035400
3675	2016-02-02T00:00:00	157.51	160.8	157.4	159.25	6428600
3676	2016-02-03T00:00:00	158.9	160.4	158.25	159.21	3468800
3677	2016-02-04T00:00:00	159.7	161.5	157.9	158.09	4077300
3678	2016-02-08T00:00:00	158.1	159.95	157.25	157.75	2640500
3679	2016-02-09T00:00:00	157	158.3	156.6	157.39	4030200
3680	2016-02-10T00:00:00	157.1	159.2	154.4	155.25	7807900
3681	2016-02-11T00:00:00	155.3	156.5	154.1	154.86	1628800
3682	2016-02-12T00:00:00	154.7	156.2	151.05	152.67	4735700
3683	2016-02-15T00:00:00	154.26	158.95	154.26	158.39	2775500
3684	2016-02-16T00:00:00	160	160.74	153.75	154.25	7065800
3685	2016-02-17T00:00:00	153.8	154.9	152.65	154.15	2340000
3686	2016-02-18T00:00:00	155.3	155.9	152.71	153.73	2355400
3687	2016-02-19T00:00:00	153	153.06	150.05	150.75	1958800
3688	2016-02-22T00:00:00	151	151.49	147.75	149.02	2538900
3689	2016-02-23T00:00:00	149.45	150.46	146.66	148.53	2527300
3690	2016-02-24T00:00:00	148.95	152.25	147.5	151.42	2860000
3691	2016-02-25T00:00:00	152.9	155.7	152	154.55	2668500
3692	2016-02-26T00:00:00	155.5	156.8	153.75	156.18	2288100
3693	2016-02-29T00:00:00	155.98	157.8	154.7	156.39	1495600
3694	2016-03-01T00:00:00	156.5	157.9	156.2	157.57	1189600
3695	2016-03-02T00:00:00	158.6	165.44	158.6	165.23	8951400
3696	2016-03-03T00:00:00	165.9	167.1	163.6	164.26	2847900
3697	2016-03-04T00:00:00	164.49	165.6	163.3	163.6	1516500
3698	2016-03-07T00:00:00	164.69	167.85	164.55	166.39	3829800
3699	2016-03-08T00:00:00	167.2	167.2	164.49	164.78	1347500
3700	2016-03-09T00:00:00	165.5	168.75	164.1	165.11	4104600
3701	2016-03-10T00:00:00	165.5	167.25	163.55	166.56	3038300
3702	2016-03-11T00:00:00	167	167	164.5	165.44	1925100
3703	2016-03-14T00:00:00	166.4	167.3	165.06	165.25	1030800
3704	2016-03-15T00:00:00	165.89	167.6	164.06	167.34	2851600
3705	2016-03-16T00:00:00	167.45	168.75	166.51	167.17	3296200
3706	2016-03-17T00:00:00	167.7	169.65	166.66	166.96	2000200
3707	2016-03-18T00:00:00	166.9	167.8	166.1	167	518500
3708	2016-03-21T00:00:00	167.69	168.4	166.51	166.63	543500
3709	2016-03-22T00:00:00	166.9	168	166	167.3	889100
3710	2016-03-24T00:00:00	167.1	168.2	166.5	167.42	398200
3711	2016-03-25T00:00:00	168	173.3	166.7	172.56	3569400
3712	2016-03-28T00:00:00	171.49	172.35	170.1	171.39	1756500
3713	2016-03-29T00:00:00	171.99	174.1	170.55	171.86	2831700
3714	2016-03-30T00:00:00	172	172.4	170.56	171.62	629000
3715	2016-03-31T00:00:00	172	174.5	172	173.82	1532800
3716	2016-04-01T00:00:00	174	176.7	173.25	175.85	1922700
3717	2016-04-04T00:00:00	176.5	182.15	175.3	180.52	2159700
3718	2016-04-05T00:00:00	182	183.49	179	179.57	2353900
3719	2016-04-06T00:00:00	180.51	183.8	180.35	181.64	2172400
3720	2016-04-07T00:00:00	182.8	184.59	181	183.3	1002100
3721	2016-04-08T00:00:00	184.85	185.01	183.2	184.02	1394900
3722	2016-04-11T00:00:00	184	184.2	178.31	178.94	2542100
3723	2016-04-12T00:00:00	179	181.1	178.21	180.82	1060900
3724	2016-04-13T00:00:00	181.75	182.34	178.3	179.55	769100
3725	2016-04-14T00:00:00	180.75	181.34	178.02	180.77	1104200
3726	2016-04-15T00:00:00	181	182.74	179.25	179.69	2067900
3727	2016-04-18T00:00:00	178.75	180.75	178.11	179.37	1107200
3728	2016-04-19T00:00:00	179.6	180.5	177.05	178.24	1566200
3729	2016-04-20T00:00:00	177.51	178.5	174.01	174.4	1696700
3730	2016-04-21T00:00:00	175.11	176.45	171.55	172.47	3985700
3731	2016-04-22T00:00:00	173	174.5	170.3	170.96	2259400
3732	2016-04-25T00:00:00	171.48	172.01	169.55	170.26	1246900
3733	2016-04-26T00:00:00	170.49	174.39	170.21	172.52	4184100
3734	2016-04-27T00:00:00	173.15	175.98	172.7	175.4	1968200
3735	2016-04-28T00:00:00	176	177.6	175.1	175.65	1773900
3736	2016-04-29T00:00:00	176	176.49	172.05	174.65	938300
3737	2016-05-02T00:00:00	173.11	175.99	173.11	174.61	541600
3738	2016-05-03T00:00:00	174.06	178.25	173.55	177.53	2320400
3739	2016-05-04T00:00:00	176.94	181.7	176.92	180.77	3548900
3740	2016-05-05T00:00:00	180.6	183.2	180.5	182.01	2225400
3741	2016-05-06T00:00:00	183	183.99	179.51	180.02	1491200
3742	2016-05-09T00:00:00	181.5	183.39	180.5	181.66	1887100
3743	2016-05-10T00:00:00	181.01	183.48	181.01	182.11	1512800
3744	2016-05-11T00:00:00	183	183.69	180.5	181.57	993200
3745	2016-05-12T00:00:00	182	182.4	179.3	179.89	709800
3746	2016-05-13T00:00:00	179.35	182.19	179.35	180.46	1122200
3747	2016-05-16T00:00:00	180.98	181.2	179.3	179.96	568500
3748	2016-05-17T00:00:00	181.3	181.3	178.11	178.88	535900
3749	2016-05-18T00:00:00	179.29	180.94	177.85	179.09	1761600
3750	2016-05-19T00:00:00	179.1	181.85	178.99	179.67	3161000
3751	2016-05-20T00:00:00	179.99	180.7	178.5	178.99	675600
3752	2016-05-23T00:00:00	180.12	181.3	179.61	180.2	1453100
3753	2016-05-24T00:00:00	180.2	180.8	179.02	179.46	662100
3754	2016-05-25T00:00:00	179.99	180	178.1	178.32	383900
3755	2016-05-26T00:00:00	178.5	178.85	177.5	178.04	569800
3756	2016-05-27T00:00:00	178.05	178.75	177.36	177.87	863600
3757	2016-05-30T00:00:00	178	182	175.6	179.36	3220400
3758	2016-05-31T00:00:00	179.7	181.3	177.3	178.38	1356800
3759	2016-06-01T00:00:00	179.03	180.85	178.31	180.43	713900
3760	2016-06-02T00:00:00	181.05	182.75	181	181.64	2564200
3761	2016-06-03T00:00:00	181.9	184.55	179.86	181.07	2896400
3762	2016-06-06T00:00:00	181.7	181.97	178.5	179.05	1144100
3763	2016-06-07T00:00:00	178.99	180.5	178.01	178.52	1322100
3764	2016-06-08T00:00:00	178.6	180.25	178.6	179.66	1187500
3765	2016-06-09T00:00:00	180	180.5	178.71	179.04	702200
3766	2016-06-10T00:00:00	179	179.2	175	175.56	1349200
3767	2016-06-13T00:00:00	176.59	176.9	173.75	175.87	970100
3768	2016-06-14T00:00:00	176.6	179.5	176.6	177.58	1497400
3769	2016-06-15T00:00:00	181.75	184.5	179	183.94	7242000
3770	2016-06-16T00:00:00	182.99	193.13	182.99	190.37	10015100
3771	2016-06-17T00:00:00	190	191.75	188.4	189.37	1441600
3772	2016-06-20T00:00:00	189.37	189.5	186.3	187.26	508200
3773	2016-06-21T00:00:00	187	187.95	185	185.13	611700
3774	2016-06-22T00:00:00	186.39	187.97	184.5	185.96	2311700
3775	2016-06-23T00:00:00	186.01	187.15	185.5	186.5	1007300
3776	2016-06-24T00:00:00	185.9	185.9	177.25	182.57	4954300
3777	2016-06-27T00:00:00	184	185.5	182.25	183.81	1429300
3778	2016-06-28T00:00:00	184.1	185.41	183.1	184.7	988000
3779	2016-06-29T00:00:00	186	191.25	186	190.69	2975800
3780	2016-06-30T00:00:00	191.4	192.5	189.55	190.49	2142400
3781	2016-07-04T00:00:00	189.01	192.49	188.02	191.05	1383900
3782	2016-07-11T00:00:00	190.02	196.75	190.02	195.49	3047800
3783	2016-07-12T00:00:00	196.25	200.75	196.25	199.91	3798300
3784	2016-07-13T00:00:00	199.99	204.3	199.6	200.18	2804500
3785	2016-07-14T00:00:00	199.89	203.7	198.76	202.31	1460000
3786	2016-07-15T00:00:00	203.85	207.5	202	203.31	3133300
3787	2016-07-18T00:00:00	204.5	206.8	200.5	205.36	3321900
3788	2016-07-19T00:00:00	205.25	207	204.11	204.49	1358000
3789	2016-07-20T00:00:00	205.8	206.45	203.05	204.75	1560500
3790	2016-07-21T00:00:00	205.05	207.75	204.7	206.4	1521600
3791	2016-07-22T00:00:00	206.8	208.75	205.55	206.76	1645000
3792	2016-07-25T00:00:00	206.1	208.52	206.1	206.7	1017200
3793	2016-07-26T00:00:00	206.75	208	206.01	206.51	767400
3794	2016-07-27T00:00:00	206.8	209.89	206.8	208.8	2213400
3795	2016-07-28T00:00:00	209	210.56	208.05	208.48	1211400
3796	2016-07-29T00:00:00	208.5	210.6	208.01	210.03	798400
3797	2016-08-01T00:00:00	210.85	212.7	210.3	212.22	1634900
3798	2016-08-02T00:00:00	212.3	213.25	210.5	211.88	1844600
3799	2016-08-03T00:00:00	212.1	212.9	211.25	211.84	477400
3800	2016-08-04T00:00:00	212.1	212.5	207	207.55	1661300
3801	2016-08-05T00:00:00	207.51	208	204.5	205.62	1372200
3802	2016-08-08T00:00:00	206	207	205.12	206.36	1138000
3803	2016-08-09T00:00:00	206.5	207.15	206.1	206.44	535000
3804	2016-08-10T00:00:00	207.4	208.98	206.75	207.77	1441700
3805	2016-08-11T00:00:00	209.4	209.4	205.25	206.28	1221000
3806	2016-08-12T00:00:00	206.99	207	204.51	205.3	602100
3807	2016-08-15T00:00:00	206	207.8	205.52	206.97	1529800
3808	2016-08-16T00:00:00	207.5	208.8	206	206.36	2052800
3809	2016-08-17T00:00:00	206.5	209.45	206.5	208.73	1670900
3810	2016-08-18T00:00:00	209.75	209.75	204.8	205.44	662800
3811	2016-08-19T00:00:00	205.51	205.51	198.1	200.45	3208000
3812	2016-08-22T00:00:00	201.28	201.28	197.5	200.39	1380700
3813	2016-08-23T00:00:00	199.5	200.98	196.1	196.6	1731800
3814	2016-08-24T00:00:00	197.01	198.01	194.26	195.27	1734700
3815	2016-08-25T00:00:00	196.19	201.99	195.55	199.71	4789900
3816	2016-08-26T00:00:00	200	201.5	198.2	198.62	1697100
3817	2016-08-29T00:00:00	198.51	200	197.15	197.77	829800
3818	2016-08-30T00:00:00	197.71	199.89	196.81	199.41	822400
3819	2016-08-31T00:00:00	199.8	201.1	197.15	197.5	2215800
3820	2016-09-01T00:00:00	198.18	198.49	196.3	197.6	1107900
3821	2016-09-02T00:00:00	197.2	197.2	189.5	191.96	2406400
3822	2016-09-05T00:00:00	192	192.5	183.11	184.28	5082900
3823	2016-09-06T00:00:00	184.47	190.2	183.25	188.72	9902800
3824	2016-09-07T00:00:00	191.3	192.24	189	189.8	3752500
3825	2016-09-08T00:00:00	190.3	190.5	187.8	188.57	1133200
3826	2016-09-09T00:00:00	189.49	191.5	188.25	191.12	1846400
3827	2016-09-15T00:00:00	191.4	191.4	189	189.2	431700
3828	2016-09-16T00:00:00	190	191.06	187.25	187.98	1674400
3829	2016-09-19T00:00:00	188.5	189	187	187.09	911100
3830	2016-09-20T00:00:00	187	188	186.5	187.24	722900
3831	2016-09-21T00:00:00	187.47	191.9	183.4	185.62	3553100
3832	2016-09-22T00:00:00	187.5	190	187.5	188.07	726600
3833	2016-09-23T00:00:00	188.49	188.85	186.01	186.97	2109500
3834	2016-09-26T00:00:00	188	191.9	188	190.69	1446500
3835	2016-09-27T00:00:00	192	192.5	189.6	190.36	816200
3836	2016-09-28T00:00:00	190.49	191.4	188.51	190.09	798100
3837	2016-09-29T00:00:00	190.09	191.28	187.02	187.88	1223900
3838	2016-09-30T00:00:00	188	189	185.5	185.88	1829200
3839	2016-10-03T00:00:00	186.31	191.88	185.55	190.1	4231500
3840	2016-10-04T00:00:00	191	191	186.12	187.46	2916500
3841	2016-10-05T00:00:00	188.48	189.9	187.65	188.53	1715600
3842	2016-10-06T00:00:00	188.93	191.75	188.8	191.15	2707900
3843	2016-10-07T00:00:00	191.5	193	189.61	191.64	1160700
3844	2016-10-10T00:00:00	191.9	192.34	190.1	190.46	955300
3845	2016-10-13T00:00:00	191.99	194.88	191.11	192.97	1948800
3846	2016-10-14T00:00:00	187	188	184	185.14	2257700
3847	2016-10-17T00:00:00	185.2	186	181.25	182.19	1189600
3848	2016-10-18T00:00:00	181.99	182.49	175.32	176.28	3052100
3849	2016-10-19T00:00:00	176.02	177.99	174.77	176.91	1724900
3850	2016-10-20T00:00:00	178.89	181.4	178.1	178.62	2147000
3851	2016-10-21T00:00:00	179.2	179.29	175.5	175.88	825700
3852	2016-10-24T00:00:00	176.1	176.89	173	175.23	524500
3853	2016-10-25T00:00:00	175	176.5	170	175.94	2556900
3854	2016-10-26T00:00:00	175.48	177.4	174.74	175.89	703000
3855	2016-10-27T00:00:00	175.89	177	172.03	173	492200
3856	2016-10-28T00:00:00	170.51	174	170.11	171.8	1232500
3857	2016-10-31T00:00:00	170.5	172.95	169.8	171.66	298500
3858	2016-11-01T00:00:00	171.66	180.24	171.5	179.87	3566000
3859	2016-11-02T00:00:00	181	184	180.13	181.16	2951700
3860	2016-11-03T00:00:00	180.25	182	178.85	179.16	1464600
3861	2016-11-04T00:00:00	179.02	180.24	177.8	178.17	889300
3862	2016-11-07T00:00:00	178.99	181.2	178.4	180.52	805200
3863	2016-11-08T00:00:00	181	185.01	181	184.13	3777800
3864	2016-11-09T00:00:00	182.79	183.75	180	183.08	1749300
3865	2016-11-10T00:00:00	183.4	189.24	183.4	186.55	5337900
3866	2016-11-11T00:00:00	186.7	192	186.15	189.92	5658800
3867	2016-11-14T00:00:00	191.2	192.88	185.5	186.14	5339600
3868	2016-11-15T00:00:00	186.9	187.5	184	185.76	2488500
3869	2016-11-16T00:00:00	185.5	187.1	184.75	186.33	1139900
3870	2016-11-17T00:00:00	186	188	185.11	186.28	2214700
3871	2016-11-18T00:00:00	186.99	189.5	186.05	186.94	3168600
3872	2016-11-21T00:00:00	186.94	187	185.35	186	525800
3873	2016-11-22T00:00:00	186.15	187.4	185.61	186.57	1017000
3874	2016-11-23T00:00:00	186.59	188.69	185.75	188.25	1904400
3875	2016-11-24T00:00:00	188.5	191.75	188.1	191.18	3393400
3876	2016-11-25T00:00:00	191.1	193.4	190	190.78	3125800
3877	2016-11-28T00:00:00	191.8	194.01	191.5	193.31	2262200
3878	2016-11-29T00:00:00	194.2	194.35	192	192.84	1386800
3879	2016-11-30T00:00:00	193.2	193.2	190.5	190.86	614600
3880	2016-12-01T00:00:00	191	194.75	191	192.64	2736100
3881	2016-12-02T00:00:00	193	196.1	192.51	195.18	2419300
3882	2016-12-05T00:00:00	196	199.4	196	196.99	2594200
3883	2016-12-06T00:00:00	197.88	206.83	197	206.62	7273900
3884	2016-12-07T00:00:00	208.89	215.5	208.25	210.54	5869400
3885	2016-12-08T00:00:00	212	213.25	207.11	208.58	3422000
3886	2016-12-09T00:00:00	209.08	219	208.1	214.74	10464100
3887	2016-12-13T00:00:00	216	218.03	213.15	214.76	2701300
3888	2016-12-14T00:00:00	214.62	221.48	212.26	219.62	6052400
3889	2016-12-15T00:00:00	219.98	220.75	214.5	215.64	3330500
3890	2016-12-16T00:00:00	216.24	217	214.02	214.46	2422100
3891	2016-12-19T00:00:00	215.02	215.7	213.14	213.84	2674100
3892	2016-12-20T00:00:00	214	217.3	212.5	213.75	3801200
3893	2016-12-21T00:00:00	214	215.3	208.5	213.95	4560100
3894	2016-12-22T00:00:00	214.55	216	211.25	212.04	2036100
3895	2016-12-23T00:00:00	212.89	214	211.1	212.34	866000
3896	2016-12-26T00:00:00	213	214	210	210.48	883700
3897	2016-12-27T00:00:00	211.5	214.25	211.1	213.69	1241100
3898	2016-12-28T00:00:00	214	219.39	214	218.35	4877100
3899	2016-12-29T00:00:00	219.99	222	217.5	220.94	4472700
3900	2016-12-30T00:00:00	221.99	224.3	219.94	221.73	4055400
3901	2017-01-02T00:00:00	222.7	225.48	222	222.62	2567800
3902	2017-01-03T00:00:00	223.31	233.75	219.8	232.64	7849200
3903	2017-01-04T00:00:00	233.05	238.4	229.12	230.4	4444500
3904	2017-01-05T00:00:00	231	231.45	227.01	227.98	2988300
3905	2017-01-06T00:00:00	228.1	229.49	226	226.54	2749300
3906	2017-01-09T00:00:00	228	229.4	223.7	224.59	2921700
3907	2017-01-10T00:00:00	225.5	227.5	224.1	225.75	1663600
3908	2017-01-11T00:00:00	227	230.38	225.5	228.48	4440300
3909	2017-01-12T00:00:00	229.2	232	227.7	228.29	2499000
3910	2017-01-13T00:00:00	228	229.25	222.5	224.5	3047400
3911	2017-01-16T00:00:00	225.31	226.5	220.68	222.83	2368000
3912	2017-01-17T00:00:00	223.83	224.75	218	222.22	2636500
3913	2017-01-18T00:00:00	223.22	224.69	221.6	222.23	1327900
3914	2017-01-19T00:00:00	223	226	222	225.05	2907200
3915	2017-01-20T00:00:00	226.35	227.24	224.14	224.92	2285700
3916	2017-01-23T00:00:00	225.15	227.65	225.1	227.03	1487100
3917	2017-01-24T00:00:00	228.7	233.9	227	231.82	4656200
3918	2017-01-25T00:00:00	232.98	234	228.4	229.34	2625500
3919	2017-01-26T00:00:00	229	237.78	227.7	235.36	4141200
3920	2017-01-27T00:00:00	238	240.3	232.07	233.83	3805100
3921	2017-01-30T00:00:00	233.83	234.5	226.12	227.17	3143900
3922	2017-01-31T00:00:00	227.25	231.39	225.05	230.04	2753200
3923	2017-02-01T00:00:00	232.26	234.79	231	233.29	2930800
3924	2017-02-02T00:00:00	234.24	235.5	228.5	230.6	3469500
3925	2017-02-03T00:00:00	230.99	233.5	228.5	230.63	2133100
3926	2017-02-06T00:00:00	231.99	233.33	231	231.59	576500
3927	2017-02-07T00:00:00	232.75	233.98	231	232.22	1201800
3928	2017-02-08T00:00:00	232.55	235	232.3	233.69	2442900
3929	2017-02-09T00:00:00	234	245.37	233.6	245.37	6047000
3930	2017-02-10T00:00:00	247.99	250.4	243.6	244.94	4334600
3931	2017-02-13T00:00:00	245.3	246.99	240	241.92	1770800
3932	2017-02-14T00:00:00	240.6	242.05	238	241.61	1862700
3933	2017-02-15T00:00:00	241.61	243.4	237.7	238.54	2001700
3934	2017-02-16T00:00:00	239	243	234.1	236.25	2943100
3935	2017-02-17T00:00:00	235	240.4	235	236.88	768100
3936	2017-02-20T00:00:00	238	238	230	232.22	709200
3937	2017-02-21T00:00:00	232	234.4	230.05	233.9	1175200
3938	2017-02-22T00:00:00	233.7	238.5	233.7	237.37	838900
3939	2017-02-23T00:00:00	235.52	239.8	234.45	238.68	1483400
3940	2017-02-24T00:00:00	238.01	244.2	238.01	240.27	2520000
3941	2017-02-27T00:00:00	240.98	241.5	234	235.11	935200
3942	2017-02-28T00:00:00	235	236.9	231.89	235.42	484400
3943	2017-03-01T00:00:00	235.5	240.25	235.1	238.98	1424900
3944	2017-03-02T00:00:00	241.5	243.8	240	242.75	1922500
3945	2017-03-03T00:00:00	243.47	243.99	238.71	239.32	1241100
3946	2017-03-06T00:00:00	239.24	241.7	236	236.63	535600
3947	2017-03-07T00:00:00	236	237.32	234	235.81	552900
3948	2017-03-08T00:00:00	235.85	238.8	235.7	236.79	520300
3949	2017-03-09T00:00:00	237.01	238.95	234	234.89	830900
3950	2017-03-10T00:00:00	234.25	236	231.65	234.52	1176700
3951	2017-03-13T00:00:00	235	235.49	230	230.9	486100
3952	2017-03-14T00:00:00	231.49	236	228.8	234.19	2564100
3953	2017-03-15T00:00:00	235.5	237.87	232.9	234.63	1806000
3954	2017-03-16T00:00:00	235.49	235.49	230	233.16	1598700
3955	2017-03-17T00:00:00	233.8	237.45	233.3	235.85	1724100
3956	2017-03-20T00:00:00	236.5	238.89	235.5	236.18	1441900
3957	2017-03-21T00:00:00	237	239.4	235.7	238.87	1561300
3958	2017-03-22T00:00:00	239.65	240.89	237.25	237.8	2062800
3959	2017-03-24T00:00:00	238	238.49	236	236.14	623100
3960	2017-03-27T00:00:00	236.1	236.5	233.25	233.68	822400
3961	2017-03-28T00:00:00	233.5	236.5	231.5	232.8	1474900
3962	2017-03-29T00:00:00	234.05	235.7	231.82	232.58	1384000
3963	2017-03-30T00:00:00	233	233.24	230.3	231.98	1693000
3964	2017-03-31T00:00:00	232.98	233	228.5	232.4	1488700
3965	2017-04-03T00:00:00	234	234.01	230.12	230.87	517500
3966	2017-04-04T00:00:00	231.5	233.4	231	232.66	425800
3967	2017-04-05T00:00:00	232.06	234	230	230.59	751200
3968	2017-04-06T00:00:00	230.01	231.25	225.99	226.94	710900
3969	2017-04-07T00:00:00	228.85	231	227.25	230.25	243500
3970	2017-04-10T00:00:00	230.31	232.1	228.01	231.63	694400
3971	2017-04-11T00:00:00	230.2	233.59	230.2	233.12	362600
3972	2017-04-12T00:00:00	233.4	233.8	231.5	231.95	201900
3973	2017-04-13T00:00:00	232.01	233	229.8	230.8	256000
3974	2017-04-14T00:00:00	230.94	230.94	228	228.56	240400
3975	2017-04-17T00:00:00	228.82	229.01	220.55	226.99	763900
3976	2017-04-18T00:00:00	227	228.5	224.01	224.99	583400
3977	2017-04-19T00:00:00	220	230	219	228.39	2200600
3978	2017-04-20T00:00:00	229	239.8	225	236.99	4541300
3979	2017-04-21T00:00:00	237.5	243.2	237	242.02	4044100
3980	2017-04-24T00:00:00	242.81	243	239.5	240.06	2405300
3981	2017-04-25T00:00:00	240.6	241.7	237	237.75	1237200
3982	2017-04-26T00:00:00	238	241.4	234.1	240.54	728200
3983	2017-04-27T00:00:00	242	242	238.11	240.11	580200
3984	2017-04-28T00:00:00	240	240.05	237.5	239	1051800
3985	2017-05-02T00:00:00	236.55	238.85	233.5	234.14	1076500
3986	2017-05-03T00:00:00	235	236.1	231.5	232.42	2272800
3987	2017-05-04T00:00:00	232.16	239.8	232.15	237.81	1057400
3988	2017-05-05T00:00:00	238	242	238	238.68	1527100
3989	2017-05-08T00:00:00	239.96	242	238.75	240.45	1164800
3990	2017-05-09T00:00:00	241.49	243.1	237.8	239.13	2644000
3991	2017-05-10T00:00:00	239.99	239.99	234.02	235.82	2198000
3992	2017-05-11T00:00:00	236.11	238.5	236.02	236.44	848000
3993	2017-05-12T00:00:00	237	240.3	236.5	239.26	1396200
3994	2017-05-15T00:00:00	242	245	241.95	242.74	2061100
3995	2017-05-16T00:00:00	249	249	243.6	244.39	2589000
3996	2017-05-17T00:00:00	244.95	246.6	241.39	241.86	1163400
3997	2017-05-18T00:00:00	242.5	243	239	239.4	557100
3998	2017-05-19T00:00:00	239	240.99	234.75	235.36	1536700
3999	2017-05-22T00:00:00	235.5	240.75	235	239.4	713500
4000	2017-05-23T00:00:00	240.5	241.7	239.7	240.94	1391800
4001	2017-05-24T00:00:00	242	244.69	242	243.04	1310300
4002	2017-05-25T00:00:00	243.95	247.35	242.51	244.74	1848600
4003	2017-05-26T00:00:00	244.75	245.9	241.5	242.88	773900
4004	2017-05-29T00:00:00	240	241	238	239.18	1540800
4005	2017-05-30T00:00:00	240	241	236	237.44	979400
4006	2017-05-31T00:00:00	238.5	242	234	238.32	5087200
4007	2017-06-01T00:00:00	238.05	239.25	226.41	227.28	2811100
4008	2017-06-02T00:00:00	226.15	226.89	219	222.92	2044200
4009	2017-06-05T00:00:00	223.99	234.06	223.99	233.94	2076100
4010	2017-06-06T00:00:00	237	239.8	235	237.61	1728300
4011	2017-06-07T00:00:00	238	239.49	235.52	236.32	571400
4012	2017-06-08T00:00:00	237.6	237.6	230.11	231.37	818300
4013	2017-06-09T00:00:00	232	232.5	228.65	229.44	382100
4014	2017-06-12T00:00:00	223.99	225.5	218.04	220.14	1810500
4015	2017-06-13T00:00:00	222	226.25	215	219.51	2456600
4016	2017-06-14T00:00:00	220.74	227.75	220.74	224.33	2707800
4017	2017-06-15T00:00:00	221	226	220	220.74	1325400
4018	2017-06-16T00:00:00	222.9	222.9	216.21	216.83	667700
4019	2017-06-19T00:00:00	217.95	218.5	209.52	211.23	1947000
4020	2017-06-20T00:00:00	211.55	214.7	200.8	202.08	2568400
4021	2017-06-21T00:00:00	202	212.18	197.05	211.3	2355900
4022	2017-06-22T00:00:00	213	219.5	212.5	215.08	2661600
4023	2017-06-29T00:00:00	210.02	219.4	209	211.9	3316400
4024	2017-06-30T00:00:00	211.05	214.65	210	213.16	1239700
4025	2017-07-03T00:00:00	210	212	202.51	202.6	1586400
4026	2017-07-04T00:00:00	201.5	212.73	200.01	210.09	1499800
4027	2017-07-05T00:00:00	207.1	215.51	199.6	208.12	1710500
4028	2017-07-06T00:00:00	206.11	211.49	202	204.66	719700
4029	2017-07-07T00:00:00	207	208.3	204.06	207.37	1044800
4030	2017-07-10T00:00:00	205.02	216.8	203.15	215.23	2103800
4031	2017-07-11T00:00:00	208	208	204.47	204.47	1140700
4032	2017-07-12T00:00:00	200.14	202.9	194.25	194.27	6170400
4033	2017-07-13T00:00:00	195.1	195.95	185	188.45	1602400
4034	2017-07-14T00:00:00	188.41	194.8	186.7	193.39	2651400
4035	2017-07-17T00:00:00	191.98	195	190.01	194.11	486100
4036	2017-07-18T00:00:00	195.5	200.9	195	199.78	2360600
4037	2017-07-19T00:00:00	199.98	200.9	195.5	196.35	1306200
4038	2017-07-20T00:00:00	199.76	201	192.3	193.4	1170400
4039	2017-07-21T00:00:00	191	194.97	189.1	193.05	2107900
4040	2017-07-24T00:00:00	193.6	195.5	193.15	194.91	825000
4041	2017-07-25T00:00:00	195.1	197	195.1	196.81	1100600
4042	2017-07-26T00:00:00	197.4	197.85	195	195.54	540700
4043	2017-07-27T00:00:00	197.25	197.45	193.5	196.62	1088500
4044	2017-07-28T00:00:00	195	195	186.79	189.39	6453400
4045	2017-07-31T00:00:00	191	194.98	191	193.7	3759700
4046	2017-08-01T00:00:00	194.98	198.5	194.25	197.7	1703100
4047	2017-08-02T00:00:00	198.5	202.49	198.5	200.9	1943100
4048	2017-08-03T00:00:00	201.75	203	200.11	201.02	1374800
4049	2017-08-04T00:00:00	202	202.4	198.5	198.87	696100
4050	2017-08-07T00:00:00	198.25	199.69	196.35	196.87	520200
4051	2017-08-08T00:00:00	196.9	197.45	191	191.62	520000
4052	2017-08-09T00:00:00	191	193.95	189	192.45	500200
4053	2017-08-10T00:00:00	193.5	197	190.2	191.9	591800
4054	2017-08-11T00:00:00	192.89	192.89	189.7	190.85	260000
4055	2017-08-15T00:00:00	190.15	191.2	181.31	181.35	1477900
4056	2017-08-16T00:00:00	181	185.3	176.1	182.93	2162700
4057	2017-08-17T00:00:00	183.23	183.23	175.52	176.85	917000
4058	2017-08-18T00:00:00	176.02	176.05	170.52	171.76	3571000
4059	2017-08-21T00:00:00	171	171	163.18	163.18	3981300
4060	2017-08-22T00:00:00	161.4	163.18	155.03	155.3	7526900
4061	2017-08-23T00:00:00	155.3	160.5	152	159.96	4533500
4062	2017-08-24T00:00:00	160.5	161.67	151.97	151.97	3548800
4063	2017-08-25T00:00:00	149.5	159.3	147.5	157.18	4470800
4064	2017-08-28T00:00:00	157.45	161.78	151	152.46	3104200
4065	2017-08-29T00:00:00	151.9	153.25	146.5	149.27	2420200
4066	2017-08-30T00:00:00	149.4	156.73	149	156.66	4370500
4067	2017-08-31T00:00:00	156	157	152.5	155.48	1142900
4068	2017-09-05T00:00:00	157.9	160.5	155.55	159.16	1698000
4069	2017-09-06T00:00:00	159.51	160.49	151.3	151.83	2140400
4070	2017-09-07T00:00:00	151.55	153.85	148.3	152.24	1619100
4071	2017-09-08T00:00:00	154.1	157	153.5	155.83	2177800
4072	2017-09-11T00:00:00	156.2	157.83	152.01	152.86	604100
4073	2017-09-12T00:00:00	153	154.4	148.6	150.43	1110300
4074	2017-09-13T00:00:00	151	155.98	151	154.96	2183500
4075	2017-09-14T00:00:00	155	155.34	152.1	153.26	1134100
4076	2017-09-15T00:00:00	154	155.8	152.8	155.05	2782500
4077	2017-09-18T00:00:00	155.8	156.7	151.62	152.14	1400100
4078	2017-09-19T00:00:00	152.5	154.5	148.5	152.86	5347400
4079	2017-09-20T00:00:00	154	155.29	152	153.73	3353700
4080	2017-09-21T00:00:00	154.9	154.9	151.45	151.96	1010600
4081	2017-09-22T00:00:00	152	153.99	151.5	152.05	897000
4082	2017-09-25T00:00:00	151.99	153.16	151	151.49	906200
4083	2017-09-26T00:00:00	151.5	151.95	149.5	150.19	1842800
4084	2017-09-27T00:00:00	150.19	150.29	147.42	148.83	674600
4085	2017-09-28T00:00:00	148.21	149.51	148	148.87	701900
4086	2017-09-29T00:00:00	149	149.45	146.1	146.86	1434500
4087	2017-10-02T00:00:00	147.5	149.99	146.5	147.07	1332600
4088	2017-10-03T00:00:00	146.89	146.9	139.72	139.73	3285200
4089	2017-10-04T00:00:00	140.01	141	132.8	135.52	1870500
4090	2017-10-05T00:00:00	136.95	140.89	135.41	139.96	2678400
4091	2017-10-06T00:00:00	141.4	146.95	140.5	146.65	3945600
4092	2017-10-09T00:00:00	146.5	147.45	143.01	144.3	1770800
4093	2017-10-10T00:00:00	143.75	143.99	138.5	140.9	851900
4094	2017-10-11T00:00:00	141.25	144.5	139.76	141.34	1311400
4095	2017-10-12T00:00:00	141	142.3	136	137.88	2403700
4096	2017-10-13T00:00:00	135.11	137.5	133	136.76	2570300
4097	2017-10-16T00:00:00	138	143	138	142.6	2047900
4098	2017-10-17T00:00:00	142.88	146.88	140.5	145.87	2939600
4099	2017-10-18T00:00:00	145.27	153.16	143.3	150.9	4021300
4100	2017-10-19T00:00:00	148.5	150.57	145.65	150.3	3280100
4101	2017-10-20T00:00:00	150.8	156	149	154.74	2563800
4102	2017-10-23T00:00:00	154.95	154.95	147.01	147.02	2132200
4103	2017-10-24T00:00:00	145.1	147.75	141	144.54	1095600
4104	2017-10-25T00:00:00	143.5	148.5	143	147.35	356800
4105	2017-10-26T00:00:00	147.1	149.4	145.02	146.51	639300
4106	2017-10-27T00:00:00	146	146.24	142.4	142.94	734900
4107	2017-10-30T00:00:00	142.94	142.94	136	136.48	945900
4108	2017-10-31T00:00:00	136.9	140.49	135	136.36	2073300
4109	2017-11-01T00:00:00	138	139.98	136.01	138.44	1305900
4110	2017-11-02T00:00:00	138.3	140.69	137.25	138.77	1345900
4111	2017-11-03T00:00:00	139.9	143.24	138	142.08	1047100
4112	2017-11-06T00:00:00	144.6	144.6	141	142.02	971900
4113	2017-11-07T00:00:00	142	143	140.34	140.66	302000
4114	2017-11-08T00:00:00	140.9	143.4	140.2	142.76	902800
4115	2017-11-09T00:00:00	143.5	147.3	143.5	145.92	1578300
4116	2017-11-10T00:00:00	146.24	146.24	142	142.51	428900
4117	2017-11-13T00:00:00	142	142.47	141.05	141.31	185400
4118	2017-11-14T00:00:00	142	142.8	139.77	140.92	158000
4119	2017-11-15T00:00:00	140.99	142.71	139.75	140.24	594700
4120	2017-11-16T00:00:00	141.5	141.68	138.67	139.67	841100
4121	2017-11-17T00:00:00	139.7	140	137.6	138.22	1734700
4122	2017-11-20T00:00:00	138	138.5	133.56	134.91	540500
4123	2017-11-21T00:00:00	134.92	137.5	134.3	136.42	1794700
4124	2017-11-22T00:00:00	136.51	137	134.75	136.09	1055000
4125	2017-11-23T00:00:00	135.63	136.51	134.95	135.58	1166400
4126	2017-11-24T00:00:00	135.5	136	134.5	134.79	871200
4127	2017-11-27T00:00:00	133.2	135	133.07	134.87	159200
4128	2017-11-28T00:00:00	135	135	132.49	134.08	307900
4129	2017-11-29T00:00:00	134.25	135	132.41	132.58	670300
4130	2017-11-30T00:00:00	133.25	135	132.7	134.38	674700
4131	2017-12-04T00:00:00	133.95	137	133.95	136.87	328800
4132	2017-12-05T00:00:00	136.99	137.49	135.03	135.48	425700
4133	2017-12-06T00:00:00	135.22	136	134.1	135.09	222800
4134	2017-12-07T00:00:00	135	135.01	130.6	130.87	597800
4135	2017-12-08T00:00:00	130	134	129.75	131.77	788600
4136	2017-12-11T00:00:00	131.5	132.8	125.32	126.85	1300500
4137	2017-12-12T00:00:00	126.02	127.01	122	124.05	1804900
4138	2017-12-13T00:00:00	124.25	126.85	121.01	124.3	1800200
4139	2017-12-14T00:00:00	123.5	123.5	118.09	118.09	1463700
4140	2017-12-15T00:00:00	117.8	123.9	116	123.17	1717800
4141	2017-12-18T00:00:00	123.45	123.49	120.5	120.73	902200
4142	2017-12-19T00:00:00	120.99	121.5	116.2	117.48	1586000
4143	2017-12-20T00:00:00	117.8	120.02	112.16	112.74	1818800
4144	2017-12-21T00:00:00	112.74	117	110	115.4	8807800
4145	2017-12-22T00:00:00	116.5	121.17	112.11	121.17	4333200
4146	2017-12-26T00:00:00	121.48	127.22	119.5	123.36	3649600
4147	2017-12-27T00:00:00	124	129.52	124	129.52	3247300
4148	2017-12-28T00:00:00	131.29	134.75	130	133.18	4345500
4149	2017-12-29T00:00:00	132.01	135.5	132	133.72	3578000
4150	2018-01-01T00:00:00	133.72	137.99	131.05	136.34	1236500
4151	2018-01-02T00:00:00	136.15	142.8	134.6	141.72	4506300
4152	2018-01-03T00:00:00	141.1	144.35	140.01	143.19	3875100
4153	2018-01-04T00:00:00	142.51	143.5	140.51	141.87	1851200
4154	2018-01-05T00:00:00	141.4	145.85	141.4	143.59	1280700
4155	2018-01-08T00:00:00	144	145.49	141.75	142.85	2998400
4156	2018-01-09T00:00:00	142.5	143.9	139.55	141.14	1421200
4157	2018-01-10T00:00:00	141.95	145.2	140.67	144.78	4760200
4158	2018-01-11T00:00:00	144.9	147.7	143.11	144.34	5387600
4159	2018-01-12T00:00:00	144.05	144.05	137.13	137.23	3185400
4160	2018-01-15T00:00:00	137	139.75	134.8	137.48	1985000
4161	2018-01-16T00:00:00	138.5	143.45	138.5	139.94	2845200
4162	2018-01-17T00:00:00	140	142.62	138.51	142.07	1279400
4163	2018-01-18T00:00:00	144.49	146.8	142.01	144.62	3987300
4164	2018-01-19T00:00:00	145.4	150.85	145.4	149.76	5823200
4165	2018-01-22T00:00:00	151	157.24	150	157.24	4365200
4166	2018-01-23T00:00:00	158.61	162.5	156.5	159.32	6654800
4167	2018-01-24T00:00:00	161.5	167.28	161.5	167.13	7004100
4168	2018-01-25T00:00:00	167.7	167.7	163.25	166.14	1608700
4169	2018-01-26T00:00:00	166.13	167	162.4	166.33	1671900
4170	2018-01-29T00:00:00	165	165.55	161.5	162.64	2089700
4171	2018-01-30T00:00:00	163.4	164.5	158.2	159.2	2304500
4172	2018-01-31T00:00:00	159.3	161.25	157.21	159.74	1750300
4173	2018-02-01T00:00:00	159.97	165.49	159.71	164.67	3313800
4174	2018-02-02T00:00:00	165	165.39	161.76	162.02	1146500
4175	2018-02-06T00:00:00	158	160	157.01	158.11	1950100
4176	2018-02-07T00:00:00	159.5	161.85	158	158.54	1435300
4177	2018-02-08T00:00:00	159.1	159.5	150.62	151.25	4134200
4178	2018-02-09T00:00:00	150.89	152.74	147.25	151.46	4362600
4179	2018-02-12T00:00:00	153.04	153.5	149.3	150.8	2169100
4180	2018-02-13T00:00:00	152.99	152.99	146.06	147.76	2697800
4181	2018-02-14T00:00:00	148	148.44	141	141.57	1449500
4182	2018-02-15T00:00:00	141.5	143.98	138.45	139.27	1564400
4183	2018-02-16T00:00:00	140.5	142	139.62	141.43	784300
4184	2018-02-19T00:00:00	141.01	144	139.71	140.07	1809300
4185	2018-02-20T00:00:00	140	142	135	140.25	4341600
4186	2018-02-21T00:00:00	143.5	143.8	140.75	141.12	2406200
4187	2018-02-22T00:00:00	137	143.88	137	143.2	1332900
4188	2018-02-23T00:00:00	143.5	144	137.25	138.84	1992700
4189	2018-02-26T00:00:00	140.35	140.35	135.1	136.85	1362100
4190	2018-02-27T00:00:00	137	142.7	134.86	141.71	2328500
4191	2018-02-28T00:00:00	141.5	144.25	140.15	143.71	2057200
4192	2018-03-01T00:00:00	143.75	150.89	142.53	149.51	10856700
4193	2018-03-02T00:00:00	150.1	153.93	149.8	153.09	6207600
4194	2018-03-05T00:00:00	154.55	154.95	149.65	152.03	2695800
4195	2018-03-06T00:00:00	154.89	157.99	154.3	155.78	6228300
4196	2018-03-07T00:00:00	156.4	156.4	152.8	154.34	1514600
4197	2018-03-08T00:00:00	153.5	154.25	148.5	150.91	3614700
4198	2018-03-09T00:00:00	151	152	145.2	146.65	2256200
4199	2018-03-12T00:00:00	147.22	153.5	147.22	152.97	2059000
4200	2018-03-13T00:00:00	153.5	155.5	151.31	153.37	2604300
4201	2018-03-14T00:00:00	153.49	153.49	151.7	152.49	633800
4202	2018-03-15T00:00:00	153	153.19	151.05	152.65	407700
4203	2018-03-16T00:00:00	152.4	153.25	150	150.59	773400
4204	2018-03-19T00:00:00	150.81	151.89	149.1	151.33	1113200
4205	2018-03-20T00:00:00	152	154.89	151.6	153.11	2405400
4206	2018-03-21T00:00:00	153.5	154.1	151	151.6	981600
4207	2018-03-22T00:00:00	152.49	158.99	152.02	156.26	4876100
4208	2018-03-26T00:00:00	156.25	158.8	153.26	157.35	1945400
4209	2018-03-27T00:00:00	157.35	161.9	157.35	157.9	2651100
4210	2018-03-28T00:00:00	158.11	162.7	157	160.75	3187300
4211	2018-03-29T00:00:00	161	164.75	161	163.84	3654700
4212	2018-03-30T00:00:00	164.22	164.7	160.69	163.11	1047300
4213	2018-04-02T00:00:00	165.99	171.26	165.99	171.19	3980800
4214	2018-04-03T00:00:00	171.98	173	169.1	171.58	2528700
4215	2018-04-04T00:00:00	170.7	173.99	164.13	165.45	3964200
4216	2018-04-05T00:00:00	167.25	170.49	166.32	167.8	1798700
4217	2018-04-06T00:00:00	168.1	170.99	166.25	167.41	1421700
4218	2018-04-09T00:00:00	167.81	169.7	166.8	167.09	847900
4219	2018-04-10T00:00:00	167.3	167.55	165.6	166.72	726100
4220	2018-04-11T00:00:00	166.81	167.4	164.15	164.68	771100
4221	2018-04-12T00:00:00	164.11	165.99	163.03	165.01	614900
4222	2018-04-13T00:00:00	164.81	164.95	158.5	159.63	3586500
4223	2018-04-16T00:00:00	159.88	159.88	154.56	155.19	2251500
4224	2018-04-17T00:00:00	155.01	157.99	152.9	156.42	2359300
4225	2018-04-18T00:00:00	157.4	159.59	151.1	152.2	2852900
4226	2018-04-19T00:00:00	152	152	147.75	149.14	3655800
4227	2018-04-20T00:00:00	150.97	152.45	145.16	146.25	1713000
4228	2018-04-23T00:00:00	146.1	148.25	143.3	145.74	2680600
4229	2018-04-24T00:00:00	146.49	149.69	144	145.45	5568400
4230	2018-04-25T00:00:00	145.51	146.01	141.5	142.21	4150200
4231	2018-04-26T00:00:00	142.25	143.99	141.83	142.85	1994700
4232	2018-04-27T00:00:00	142.8	143.75	140.25	140.82	1804000
4233	2018-04-30T00:00:00	141.5	145.65	140.01	145.23	2203200
4234	2018-05-02T00:00:00	145.6	145.84	143.51	144.04	2213300
4235	2018-05-03T00:00:00	144.11	144.95	142.1	143.59	1847900
4236	2018-05-04T00:00:00	143.02	144.25	142.2	142.77	1994200
4237	2018-05-07T00:00:00	142.95	143.8	140.85	141.24	1163900
4238	2018-05-08T00:00:00	141.04	141.04	136.64	137.42	2794600
4239	2018-05-09T00:00:00	138.22	138.88	132.5	135.49	3374200
4240	2018-05-10T00:00:00	135.07	141.45	133.55	138.64	2853600
4241	2018-05-11T00:00:00	139.5	143.2	136.21	137.53	5384200
4242	2018-05-14T00:00:00	135.5	135.99	130.66	130.66	3409600
4243	2018-05-15T00:00:00	130.9	133.75	125.05	131.52	6807400
4244	2018-05-16T00:00:00	132	132.44	129.5	130.03	1013600
4245	2018-05-17T00:00:00	130.05	130.05	126.62	127.31	1258100
4246	2018-05-18T00:00:00	127.02	128.49	125.1	126.32	2110200
4247	2018-05-21T00:00:00	128.16	129	127	127.45	1192300
4248	2018-05-22T00:00:00	127.6	131.95	127.6	131.39	3125800
4249	2018-05-23T00:00:00	131.89	132.19	129	130.09	1432900
4250	2018-05-24T00:00:00	130.25	130.5	127.1	127.45	810600
4251	2018-05-25T00:00:00	127.45	127.82	125	125.65	1614200
4252	2018-05-28T00:00:00	125.1	128.51	122.1	123.83	2899600
4253	2018-05-29T00:00:00	124	128.25	123.02	127.35	2340200
4254	2018-05-30T00:00:00	127.9	128.25	125	126.69	1509800
4255	2018-05-31T00:00:00	126.5	128.4	125.61	126.46	3109200
4256	2018-06-01T00:00:00	126.22	126.49	125.1	125.88	592600
4257	2018-06-04T00:00:00	126	128.51	125.7	127.29	2487900
4258	2018-06-05T00:00:00	127.2	132.8	127.03	131.87	9515800
4259	2018-06-06T00:00:00	131.94	133	129.26	129.81	3059200
4260	2018-06-07T00:00:00	129.89	133.4	129.82	131.3	3599000
4261	2018-06-11T00:00:00	132	132	124.76	125.61	5277500
4262	2018-06-12T00:00:00	124.9	124.9	119.33	119.44	5546800
4263	2018-06-13T00:00:00	118.1	122.3	115.1	117.78	5106200
4264	2018-06-14T00:00:00	118.51	121.75	118.51	120.33	2676800
4265	2018-06-19T00:00:00	121.2	122.22	120	121.29	1519500
4266	2018-06-20T00:00:00	121.22	121.35	117.6	118.34	1140600
4267	2018-06-21T00:00:00	118	118	114.15	116.04	2721700
4268	2018-06-22T00:00:00	117.01	118	112.45	113.08	2380400
4269	2018-06-25T00:00:00	112.01	113.8	108.9	109.33	2631400
4270	2018-06-26T00:00:00	110.48	113.5	109.5	110.76	2854100
4271	2018-06-27T00:00:00	110.5	114.8	110.5	114.29	5204800
4272	2018-06-28T00:00:00	114.5	118	112.51	116.2	4548500
4273	2018-06-29T00:00:00	116.5	117	113.75	114.49	2354800
4274	2018-07-02T00:00:00	115.4	115.9	110.5	112.16	1774000
4275	2018-07-03T00:00:00	111.96	114	110.5	112.63	2412100
4276	2018-07-04T00:00:00	112.01	112.01	107	107	3680500
4277	2018-07-05T00:00:00	108.25	109.89	106.55	108.26	4497900
4278	2018-07-06T00:00:00	107.01	109.9	106.89	108.62	3222600
4279	2018-07-09T00:00:00	109	109.59	103.19	103.19	3489000
4280	2018-07-10T00:00:00	101.6	103.85	98.5	100.96	10068000
4281	2018-07-11T00:00:00	101.1	102.35	97.1	98.41	4419800
4282	2018-07-12T00:00:00	97.1	97.89	95.65	97.45	3209100
4283	2018-07-13T00:00:00	97.75	98.98	95.68	96.25	2122800
4284	2018-07-16T00:00:00	96.2	96.2	91.44	91.54	3442600
4285	2018-07-17T00:00:00	90.51	96.11	90.5	96.03	4690800
4286	2018-07-18T00:00:00	97	100.83	96.5	100.79	5350600
4287	2018-07-19T00:00:00	102.5	105.82	102.49	105.82	5684400
4288	2018-07-20T00:00:00	104.9	104.99	102.35	102.83	5063400
4289	2018-07-23T00:00:00	102	102.4	98.15	99.11	4504400
4290	2018-07-24T00:00:00	98.5	104.06	98.5	104.04	4972600
4291	2018-07-26T00:00:00	106.9	109.24	105.4	109.23	4327500
4292	2018-07-27T00:00:00	110.3	114.69	109.31	114.69	6268600
4293	2018-07-30T00:00:00	117.5	120.42	117.5	120.42	3541600
4294	2018-07-31T00:00:00	121.99	122.5	114.4	115.09	13081700
4295	2018-08-01T00:00:00	115.89	120.84	114.8	119.72	7985000
4296	2018-08-02T00:00:00	122	122.25	116.5	118.14	6375800
4297	2018-08-03T00:00:00	118.99	119.51	117.25	117.61	1946400
4298	2018-08-06T00:00:00	118.5	121.6	117.11	120.92	4015600
4299	2018-08-07T00:00:00	121.5	126.6	120.75	125.31	10894400
4300	2018-08-08T00:00:00	125.45	125.5	122.75	123.11	5191700
4301	2018-08-09T00:00:00	123.49	127.4	123.3	126.74	7104200
4302	2018-08-10T00:00:00	127.4	127.5	124.01	124.33	4730900
4303	2018-08-13T00:00:00	120	121.5	118.12	118.32	7202500
4304	2018-08-15T00:00:00	119	119.3	116.25	117.42	3666500
4305	2018-08-16T00:00:00	117.45	117.45	111.6	112.15	5203500
4306	2018-08-17T00:00:00	112.49	117.75	112.49	117.75	4355800
4307	2018-08-20T00:00:00	119.99	121.6	118.11	120.64	4266900
4308	2018-08-24T00:00:00	119.36	121.19	117.91	119.78	1484300
4309	2018-08-27T00:00:00	119.99	120.75	118.66	119.65	1886600
4310	2018-08-28T00:00:00	119.7	121	118.2	118.73	1578900
4311	2018-08-29T00:00:00	119	119.45	115.12	116.45	1646000
4312	2018-08-30T00:00:00	116.9	117.75	115.25	115.96	1891500
4313	2018-08-31T00:00:00	116.5	117.2	112.03	112.76	2677500
4314	2018-09-03T00:00:00	112.21	112.35	108.1	111.71	2257500
4315	2018-09-04T00:00:00	112.35	114.45	111.5	113.96	2389300
4316	2018-09-05T00:00:00	114.25	114.5	111.6	112.53	1234900
4317	2018-09-06T00:00:00	111.3	112.4	106.91	107.09	3337500
4318	2018-09-07T00:00:00	106	108.4	101.75	102.26	3145100
4319	2018-09-10T00:00:00	102	104.83	99.1	103.05	2098100
4320	2018-09-11T00:00:00	104	105.48	102.01	103.77	1643300
4321	2018-09-12T00:00:00	104.22	104.53	98.8	99.86	2446500
4322	2018-09-13T00:00:00	99.05	104.85	97.2	103.74	4317200
4323	2018-09-14T00:00:00	105.4	107.2	103.11	104.63	4193300
4324	2018-09-17T00:00:00	104	104	99.41	100.34	3134200
4325	2018-09-18T00:00:00	100	105.35	98.55	105.35	2931300
4326	2018-09-19T00:00:00	106.25	108.5	105.4	107.07	4724500
4327	2018-09-24T00:00:00	107.75	107.75	101.72	101.92	3772100
4328	2018-09-25T00:00:00	101.8	104.99	99.91	103.27	4372100
4329	2018-09-26T00:00:00	104.5	104.88	102.4	103.3	2269700
4330	2018-09-27T00:00:00	103.01	104	100.51	103.26	2430100
4331	2018-09-28T00:00:00	103.99	104.5	102	102.41	2647800
4332	2018-10-01T00:00:00	101.4	102.27	100.05	100.62	1369200
4333	2018-10-02T00:00:00	100.78	101.85	97.6	98.1	1891000
4334	2018-10-03T00:00:00	98.5	98.78	97.01	97.47	983400
4335	2018-10-04T00:00:00	97.56	97.99	92.6	93.52	1692000
4336	2018-10-05T00:00:00	93.22	93.39	88.85	90.46	3099800
4337	2018-10-08T00:00:00	91.5	92.01	85.94	85.97	3135800
4338	2018-10-09T00:00:00	87	89.5	81.68	81.93	3708500
4339	2018-10-10T00:00:00	81.88	86.02	79	86.02	3666200
4340	2018-10-11T00:00:00	85.25	89.7	84.8	85.41	4077500
4341	2018-10-12T00:00:00	85	85.41	81.14	81.45	3553200
4342	2018-10-15T00:00:00	81	83.74	77.4	82.09	3502100
4343	2018-10-16T00:00:00	83	85.14	81.55	82.25	3369800
4344	2018-10-17T00:00:00	79.5	81.9	78.45	81.9	2434700
4345	2018-10-18T00:00:00	83.49	85.5	82.5	84.2	3641900
4346	2018-10-19T00:00:00	83.99	88.41	82.7	88.41	3294800
4347	2018-10-22T00:00:00	89.5	92.4	86.6	87.86	4608000
4348	2018-10-23T00:00:00	86.77	87	83.47	83.66	3994100
4349	2018-10-24T00:00:00	87.84	87.84	87.84	87.84	402400
4350	2018-10-25T00:00:00	92.23	92.23	87.55	90.43	8938800
4351	2018-10-26T00:00:00	87	94.95	85.91	94.87	11237500
4352	2018-10-29T00:00:00	98	99.61	97.1	99.61	1668000
4353	2018-10-30T00:00:00	101.49	104.59	101.15	104.59	6875300
4354	2018-10-31T00:00:00	104.5	109.81	101.93	105.57	11821500
4355	2018-11-01T00:00:00	104.25	108	103.07	106.28	4371100
4356	2018-11-02T00:00:00	107	111.59	106.6	111.07	8979300
4357	2018-11-05T00:00:00	109	109	105.52	105.52	3814600
4358	2018-11-06T00:00:00	103.5	105.25	100.25	100.47	5982200
4359	2018-11-07T00:00:00	104	105.49	102.98	105.49	5807200
4360	2018-11-08T00:00:00	108.25	108.7	104.6	106.13	4848100
4361	2018-11-09T00:00:00	106	110.49	105.15	108.51	5429300
4362	2018-11-12T00:00:00	107.95	109.8	104.8	105.58	3540700
4363	2018-11-13T00:00:00	104.6	106.5	102.01	105.55	2691800
4364	2018-11-14T00:00:00	105.8	110.82	104	110.2	6975300
4365	2018-11-15T00:00:00	111.25	112.75	110.1	110.84	5066500
4366	2018-11-16T00:00:00	111.75	113.25	110.01	110.61	3934800
4367	2018-11-19T00:00:00	110.58	110.58	106.75	107.52	2431700
4368	2018-11-20T00:00:00	107.11	108	105.5	106.01	3043600
4369	2018-11-22T00:00:00	106	108	100.75	101.15	5455600
4370	2018-11-23T00:00:00	100.6	105.5	100.52	104.68	5975700
4371	2018-11-26T00:00:00	105.74	106.8	103.02	103.81	2850100
4372	2018-11-27T00:00:00	104	104.8	101	102.14	1754500
4373	2018-11-28T00:00:00	102.6	103.75	100.7	101.33	1987500
4374	2018-11-29T00:00:00	102.3	102.5	100.45	102.04	1405900
4375	2018-11-30T00:00:00	102	103.5	96.94	97.19	7062600
4376	2018-12-03T00:00:00	92.34	92.34	92.34	92.34	412600
4377	2018-12-04T00:00:00	87.73	91	87.73	89.79	7636200
4378	2018-12-05T00:00:00	90.8	90.8	85.6	87.74	3069600
4379	2018-12-06T00:00:00	88.11	89.39	84.5	85.48	4870400
4380	2018-12-07T00:00:00	85.1	89.75	83.4	89.72	5636100
4381	2018-12-10T00:00:00	91.5	92.49	88.5	89.78	3873000
4382	2018-12-11T00:00:00	88.99	92.5	87.3	89.22	4687200
4383	2018-12-12T00:00:00	88.39	89.2	86.75	87.66	2154100
4384	2018-12-13T00:00:00	88.25	88.9	85.55	87.67	1969800
4385	2018-12-14T00:00:00	88.6	89.95	88.1	88.54	1971400
4386	2018-12-17T00:00:00	88.51	89.5	87.27	87.57	1087000
4387	2018-12-18T00:00:00	87	88.9	86.85	87.91	1893400
4388	2018-12-19T00:00:00	87.81	88.75	87.4	87.67	1643800
4389	2018-12-20T00:00:00	88	89.75	87.27	88.39	2611700
4390	2018-12-21T00:00:00	88.3	91.05	87.5	88.15	2103500
4391	2018-12-24T00:00:00	87.15	88.7	86.75	87.93	1439400
4392	2018-12-26T00:00:00	88.4	88.75	87.61	87.85	1428500
4393	2018-12-27T00:00:00	88.67	88.85	85.8	86.07	1050400
4394	2018-12-28T00:00:00	86.07	86.07	81.77	81.77	3322800
4395	2018-12-31T00:00:00	80.02	82.4	78.01	80.15	9153200
4396	2019-01-01T00:00:00	80.04	84.15	80.04	83.98	2521000
4397	2019-01-02T00:00:00	83.6	85.99	82.05	82.67	3351500
4398	2019-01-03T00:00:00	82.4	83.5	81.6	82.31	1422500
4399	2019-01-04T00:00:00	82	83.5	81.7	82.2	1140000
4400	2019-01-07T00:00:00	82.55	85.7	82.55	85.15	3630000
4401	2019-01-08T00:00:00	85.74	87.15	85.3	86.61	3723000
4402	2019-01-09T00:00:00	87.2	88.45	85.5	85.73	3267500
4403	2019-01-10T00:00:00	86.25	86.89	84.6	84.81	1224000
4404	2019-01-11T00:00:00	84.7	85.25	83.46	83.89	1301000
4405	2019-01-14T00:00:00	85.44	86.88	84.55	85.97	1502500
4406	2019-01-15T00:00:00	86	86.49	84.25	84.78	1569000
4407	2019-01-16T00:00:00	84.7	84.89	82.5	82.72	1252000
4408	2019-01-17T00:00:00	82.72	83.3	80.77	82.78	1869000
4409	2019-01-18T00:00:00	82.78	83.19	81.56	82.11	1236500
4410	2019-01-21T00:00:00	82.11	82.99	79.2	79.74	1733000
4411	2019-01-22T00:00:00	80	82.88	79.1	81.9	2478500
4412	2019-01-23T00:00:00	82.98	83.8	81.78	82.29	1335500
4413	2019-01-24T00:00:00	86	86.4	83.1	84.2	4436500
4414	2019-01-25T00:00:00	84.23	84.23	82.5	83.32	1131000
4415	2019-01-28T00:00:00	84.5	84.81	83.5	84.36	2244500
4416	2019-01-29T00:00:00	84.2	85.72	83.95	84.52	2613500
4417	2019-01-30T00:00:00	84.95	84.95	83.7	83.99	1059000
4418	2019-01-31T00:00:00	84	86	84	85.7	2530500
4419	2019-02-01T00:00:00	85.4	87.75	85.35	87.2	4031000
4420	2019-02-04T00:00:00	88.4	91.56	88.25	91.56	3409000
4421	2019-02-06T00:00:00	94.74	96.13	93.25	93.68	8772000
4422	2019-02-07T00:00:00	93.7	93.7	92	92.44	2148000
4423	2019-02-08T00:00:00	93.15	96.2	92.51	92.94	4430000
4424	2019-02-11T00:00:00	94.23	94.8	91.01	91.57	2605500
4425	2019-02-12T00:00:00	91.7	96.14	91.65	96.1	6825500
4426	2019-02-13T00:00:00	98	100.9	98	100.82	7207000
4427	2019-02-14T00:00:00	101.52	101.52	95.78	96.23	8779000
4428	2019-02-15T00:00:00	96.3	98.4	96	97.6	2655000
4429	2019-02-18T00:00:00	98.03	98.3	92.83	93.44	3394000
4430	2019-02-19T00:00:00	94.4	95	93.03	93.95	1788000
4431	2019-02-20T00:00:00	93.8	95.3	92.5	94.65	3259000
4432	2019-02-21T00:00:00	94.6	95.59	93.8	94.14	1352000
4433	2019-02-22T00:00:00	94	95.25	93.5	94.96	1018500
4434	2019-02-25T00:00:00	95.8	95.8	92.5	92.77	578000
4435	2019-02-26T00:00:00	91.35	94.9	89	89.22	3798000
4436	2019-02-27T00:00:00	88.1	90.4	84.76	89.35	3746000
4437	2019-02-28T00:00:00	91	92.9	88.9	92.27	2086500
4438	2019-03-01T00:00:00	92.11	94	92.11	92.39	1479500
4439	2019-03-04T00:00:00	92.5	92.5	91.11	91.77	874000
4440	2019-03-05T00:00:00	91.77	92.8	90.56	91.1	765000
4441	2019-03-06T00:00:00	91.7	93.1	91.3	91.48	1894500
4442	2019-03-07T00:00:00	93.25	93.6	90.7	90.95	1143000
4443	2019-03-08T00:00:00	90.4	90.99	89.35	89.67	958500
4444	2019-03-11T00:00:00	91	91.7	89.8	90	772000
4445	2019-03-12T00:00:00	90.79	91.75	89.51	91.39	970500
4446	2019-03-13T00:00:00	91.6	92.4	90.61	90.82	772500
4447	2019-03-14T00:00:00	90.15	90.7	88.7	89	919000
4448	2019-03-15T00:00:00	89	89.25	84.55	84.77	1699000
4449	2019-03-18T00:00:00	85.11	88.5	83.01	87.84	1751000
4450	2019-03-19T00:00:00	87.84	88.4	85.5	85.7	1099500
4451	2019-03-20T00:00:00	86	86.67	85	85.88	1227500
4452	2019-03-21T00:00:00	85.88	87.01	84.06	85.31	1243000
4453	2019-03-22T00:00:00	85.32	86.49	85.1	85.36	803500
4454	2019-03-25T00:00:00	86	86	82	82.35	1013500
4455	2019-03-26T00:00:00	82.8	83.94	81.31	83.09	871000
4456	2019-03-27T00:00:00	82.95	87.24	82.95	87.24	2180000
4457	2019-03-28T00:00:00	87.02	87.5	84	84.3	1887500
4458	2019-03-29T00:00:00	84.4	87.3	83.85	85.41	2824000
4459	2019-04-01T00:00:00	84.7	84.99	83.4	83.89	423000
4460	2019-04-02T00:00:00	84	85.2	82.6	83.25	1629500
4461	2019-04-03T00:00:00	83.95	85.1	83.35	84.56	1767500
4462	2019-04-04T00:00:00	85	85	82.61	83.03	993000
4463	2019-04-05T00:00:00	83	84	82.3	83.03	541500
4464	2019-04-08T00:00:00	82.06	82.89	78.88	78.88	2312000
4465	2019-04-09T00:00:00	78.31	79.95	75.15	78.51	3148000
4466	2019-04-10T00:00:00	78.51	79.35	74.59	74.59	2391000
4467	2019-04-11T00:00:00	73	74	71.06	71.79	4420500
4468	2019-04-12T00:00:00	72.35	75.37	71.7	75.37	3199500
4469	2019-04-15T00:00:00	76	77.55	74.55	76.41	3492500
4470	2019-04-16T00:00:00	76.29	77.39	75.5	76.04	2067500
4471	2019-04-17T00:00:00	76.03	76.03	74.1	74.86	1722000
4472	2019-04-18T00:00:00	74.91	75.8	71.35	73.24	1650500
4473	2019-04-19T00:00:00	73.89	75.74	72.5	73.79	1354500
4474	2019-04-22T00:00:00	73.8	74.89	72.1	72.75	1183500
4475	2019-04-23T00:00:00	73	73	69.59	70.7	1519500
4476	2019-04-24T00:00:00	69.9	73	68.6	70.29	3076000
4477	2019-04-25T00:00:00	70.5	71.8	69.85	71.16	1566000
4478	2019-04-26T00:00:00	71.27	74.71	71.27	74.71	2085500
4479	2019-04-29T00:00:00	76.5	78.44	74.11	74.74	3477000
4480	2019-04-30T00:00:00	74.3	74.3	72.45	73.27	1934500
4481	2019-05-02T00:00:00	73.25	74.4	72.62	72.92	1196500
4482	2019-05-03T00:00:00	73	73	71.8	72	388000
4483	2019-05-06T00:00:00	72.29	72.5	69.61	70.07	854000
4484	2019-05-07T00:00:00	69	70.75	68	68.62	790000
4485	2019-05-08T00:00:00	68.95	69	66.21	68.02	940000
4486	2019-05-09T00:00:00	67.75	71.42	67.5	69.98	1388000
4487	2019-05-10T00:00:00	70	70.25	67.26	68.01	564500
4488	2019-05-13T00:00:00	69.9	70.34	64.61	64.61	1573500
4489	2019-05-14T00:00:00	63.3	64.6	61.38	61.38	2847500
4490	2019-05-15T00:00:00	59.05	63.35	58.52	59.2	2566000
4491	2019-05-16T00:00:00	58.6	58.75	56.24	56.24	2015000
4492	2019-05-17T00:00:00	54.25	54.3	53.43	53.43	1111000
4493	2019-05-20T00:00:00	52.01	56.05	50.76	53.83	4270500
4494	2019-05-21T00:00:00	53	56.4	51.49	55.48	2652500
4495	2019-05-22T00:00:00	56	58.25	56	58.25	1763000
4496	2019-05-23T00:00:00	59	61.16	57.98	61.16	3387500
4497	2019-05-24T00:00:00	61.5	63.25	59.21	62.04	3896500
4498	2019-05-27T00:00:00	62.5	63.2	61	62.05	1659500
4499	2019-05-28T00:00:00	61.02	62.1	58.95	59	3023000
4500	2019-05-29T00:00:00	60	61.95	60	61.95	607000
4501	2019-05-30T00:00:00	65.04	65.04	58.88	60.24	4335500
4502	2019-06-03T00:00:00	60.8	61.19	57.23	57.48	2332500
4503	2019-06-10T00:00:00	56.5	56.5	54.61	54.61	525000
4504	2019-06-11T00:00:00	52.51	54.6	52	53.38	1863500
4505	2019-06-12T00:00:00	52.7	56.04	52.5	55.6	3210500
4506	2019-06-13T00:00:00	55.9	58.38	54.9	58.07	3656500
4507	2019-06-14T00:00:00	58.79	60.97	58.49	60.97	5745000
4508	2019-06-17T00:00:00	61.75	64.01	60.51	61.47	3907000
4509	2019-06-18T00:00:00	60.9	63.4	58.4	58.99	3152500
4510	2019-06-19T00:00:00	58.1	60.6	58.1	58.9	1684000
4511	2019-06-20T00:00:00	58.98	61.84	58.98	61.31	2483000
4512	2019-06-21T00:00:00	61.6	61.9	59.5	60.48	3274000
4513	2019-06-24T00:00:00	59.66	60	57.46	57.46	2520000
4514	2019-06-25T00:00:00	55.5	57.2	54.75	56.91	3103500
4515	2019-06-26T00:00:00	57.5	57.5	54.5	55.43	3613500
4516	2019-06-27T00:00:00	55.7	56.39	54.75	55.13	2446500
4517	2019-06-28T00:00:00	55	57.88	53.8	56.54	4460500
4518	2019-07-01T00:00:00	56.5	56.51	55.5	55.65	554500
4519	2019-07-02T00:00:00	55.8	57.6	54.85	57.26	1683500
4520	2019-07-03T00:00:00	57.65	60.12	57.65	60.12	3563500
4521	2019-07-04T00:00:00	61.3	61.89	57.12	57.26	4488000
4522	2019-07-05T00:00:00	56.35	56.55	54.8	55.19	1547500
4523	2019-07-08T00:00:00	55.5	55.8	52.75	53.01	2982500
4524	2019-07-09T00:00:00	53.48	54.29	51.1	52.01	3536500
4525	2019-07-10T00:00:00	52.45	53.01	51.25	52.18	1102500
4526	2019-07-11T00:00:00	52.7	52.97	51.55	52.49	773500
4527	2019-07-12T00:00:00	52.49	52.6	49.9	50.14	1843000
4528	2019-07-15T00:00:00	50	50	47.64	47.64	1659500
4529	2019-07-16T00:00:00	47	48.18	45.4	46.94	4884500
4530	2019-07-17T00:00:00	47.64	49.28	45.79	46.5	4795500
4531	2019-07-18T00:00:00	46.22	46.55	44.18	44.22	2416000
4532	2019-07-19T00:00:00	43.16	45.22	42.2	44.94	4513000
4533	2019-07-22T00:00:00	45.22	45.5	43.5	44.12	1952000
4534	2019-07-23T00:00:00	44.4	46.32	42.72	46.29	5298000
4535	2019-07-24T00:00:00	47	48.6	46.4	47.82	4712000
4536	2019-07-25T00:00:00	47.5	47.69	45.8	46.76	1462500
4537	2019-07-26T00:00:00	46.11	46.15	44.43	44.43	1439500
4538	2019-07-29T00:00:00	43.56	43.8	42.21	42.31	1336000
4539	2019-07-30T00:00:00	42.25	43.6	41.2	42.66	2165500
4540	2019-07-31T00:00:00	42.7	44.7	42.01	44.3	1688500
4541	2019-08-01T00:00:00	44.4	45.89	43.51	43.84	1920500
4542	2019-08-02T00:00:00	43.5	44.15	42.51	43.72	974000
4543	2019-08-05T00:00:00	43.49	44	42.3	43.33	952000
4544	2019-08-06T00:00:00	43.4	44.7	43.4	43.86	1196000
4545	2019-08-07T00:00:00	43.98	45.39	43.32	43.77	1257000
4546	2019-08-08T00:00:00	43.5	45.2	42.65	44.06	2640500
4547	2019-08-09T00:00:00	44.3	46.26	44.3	46.09	2335000
4548	2019-08-16T00:00:00	46.01	46.6	45.5	46.22	1255500
4549	2019-08-19T00:00:00	45.8	48.53	45.79	48.31	1543500
4550	2019-08-20T00:00:00	48.63	49.59	48.25	48.51	3007500
4551	2019-08-21T00:00:00	48.6	50.93	47.63	50.59	3275500
4552	2019-08-22T00:00:00	51.6	53.11	51.6	53.11	2617500
4553	2019-08-23T00:00:00	54	55.76	53.3	54.31	4573500
4554	2019-08-26T00:00:00	54.5	54.5	51.6	51.6	1951500
4555	2019-08-27T00:00:00	51.4	54.18	50.5	53.98	4608500
4556	2019-08-28T00:00:00	53.64	55.65	53	53.56	4067500
4557	2019-08-29T00:00:00	53.1	53.5	50.89	51.03	1711000
4558	2019-08-30T00:00:00	51.01	51.01	48.48	48.53	2150500
4559	2019-09-02T00:00:00	49	50.5	48.2	48.77	1399500
4560	2019-09-03T00:00:00	48.75	49.35	46.65	46.9	2308000
4561	2019-09-04T00:00:00	47.2	49.24	46.7	49.24	2701000
4562	2019-09-05T00:00:00	50.3	51.7	46.79	47.46	6400000
4563	2019-09-06T00:00:00	46.8	47.5	45.76	46.9	2656500
4564	2019-09-11T00:00:00	46.9	47.4	44.7	45.48	1639000
4565	2019-09-12T00:00:00	45.5	47.75	45.21	47.69	3491500
4566	2019-09-13T00:00:00	47.69	48.24	46.51	47.81	4018000
4567	2019-09-16T00:00:00	47.65	48.1	46.6	47.13	6719000
4568	2019-09-17T00:00:00	46.53	48.48	46	47.98	7316000
4569	2019-09-18T00:00:00	48.02	49.1	47.3	47.56	2472500
4570	2019-09-19T00:00:00	47.75	49	47.2	48.62	2136000
4571	2019-09-20T00:00:00	48.9	48.95	46.83	47.12	2178500
4572	2019-09-23T00:00:00	46.72	47.15	44.77	44.85	2907000
4573	2019-09-24T00:00:00	44.4	45.25	43.8	44.45	2426000
4574	2019-09-25T00:00:00	44.6	45.3	44	44.29	1808000
4575	2019-09-26T00:00:00	44.5	45.6	44	45.34	2236500
4576	2019-09-27T00:00:00	45.5	47.6	45.17	47.51	3455000
4577	2019-09-30T00:00:00	48.14	49.6	47.85	48.34	4082000
4578	2019-10-01T00:00:00	48.5	50.75	48	50.75	3397000
4579	2019-10-02T00:00:00	51.4	53.28	51.1	53.28	6016000
4580	2019-10-03T00:00:00	53.96	55.94	53.96	55.94	1479000
4581	2019-10-04T00:00:00	58.45	58.73	56.61	57.9	3815500
4582	2019-10-07T00:00:00	57.75	60.79	57.25	60.44	4877500
4583	2019-10-08T00:00:00	61.9	62.75	58.8	60.22	5556500
4584	2019-10-09T00:00:00	60	60.55	57.21	57.34	4633500
4585	2019-10-10T00:00:00	56.2	58.65	55	58.04	5451000
4586	2019-10-11T00:00:00	58.43	59.95	57.8	58.26	5569500
4587	2019-10-14T00:00:00	58.39	58.99	56.77	57.12	2698500
4588	2019-10-15T00:00:00	57.79	59.24	57.1	57.72	3490000
4589	2019-10-16T00:00:00	58.25	58.75	57.37	57.59	1262500
4590	2019-10-17T00:00:00	57.63	58.15	56.2	56.45	951500
4591	2019-10-18T00:00:00	56.36	58.4	55.85	56.61	3871500
4592	2019-10-21T00:00:00	56.25	56.25	53.78	53.78	2446500
4593	2019-10-22T00:00:00	52.7	53.75	51.25	52.45	2813000
4594	2019-10-23T00:00:00	52.74	53.25	51.2	51.57	1508000
4595	2019-10-24T00:00:00	51.29	52.92	50.25	51.7	1810000
4596	2019-10-25T00:00:00	51.4	53.7	51	52.86	4263500
4597	2019-10-28T00:00:00	52.99	55.5	52.75	55.5	2108000
4598	2019-10-29T00:00:00	56.5	58.27	56.22	56.63	5518500
4599	2019-10-30T00:00:00	56.06	58	56.06	56.7	1622000
4600	2019-10-31T00:00:00	57.01	59.53	57.01	59.53	2882000
4601	2019-11-01T00:00:00	60.5	62.5	60	62.39	5125500
4602	2019-11-04T00:00:00	63.55	65.5	63.5	65.5	833000
4603	2019-11-05T00:00:00	67.3	68.5	66.5	66.98	3307000
4604	2019-11-06T00:00:00	68.6	70.32	68.1	68.61	3757500
4605	2019-11-07T00:00:00	69.25	69.35	65.18	65.47	1866500
4606	2019-11-08T00:00:00	65.11	65.35	63.2	63.42	4422500
4607	2019-11-11T00:00:00	63.7	66.59	63.7	66.59	2554500
4608	2019-11-12T00:00:00	68.15	69.91	67.9	69	6448500
4609	2019-11-13T00:00:00	68.7	69.5	66.95	67.89	4437000
4610	2019-11-14T00:00:00	68.51	71.28	68.4	70.37	11589500
4611	2019-11-15T00:00:00	71.5	71.75	69.4	70.97	6638000
4612	2019-11-18T00:00:00	71.75	73.3	71.5	72.6	6878000
4613	2019-11-19T00:00:00	73.2	74.1	71.53	72.34	8184500
4614	2019-11-20T00:00:00	72.48	72.9	70.3	70.84	5247000
4615	2019-11-21T00:00:00	70.85	71.79	67.3	67.3	6503500
4616	2019-11-22T00:00:00	66.9	70.66	66	70.46	4530000
4617	2019-11-25T00:00:00	70.6	72.8	69.3	72.36	8161500
4618	2019-11-26T00:00:00	72.89	74.95	69.15	69.86	19789000
4619	2019-11-27T00:00:00	70.5	71.3	69.41	70.45	4393500
4620	2019-11-28T00:00:00	70.5	73.3	70.5	72.64	5671500
4621	2019-11-29T00:00:00	73.5	74.25	72.5	73.04	4021000
4622	2019-12-02T00:00:00	73.4	76.69	72.95	75.93	6996000
4623	2019-12-03T00:00:00	77.5	77.65	72.66	73.18	5809000
4624	2019-12-04T00:00:00	73	76.83	71.75	76.76	9708500
4625	2019-12-05T00:00:00	77.35	80.59	75.61	79.81	9744500
4626	2019-12-06T00:00:00	78.55	79.98	77.32	77.87	6265000
4627	2019-12-09T00:00:00	77.8	79	74.76	75.61	3844500
4628	2019-12-10T00:00:00	75.75	78	75.4	77.16	3644500
4629	2019-12-11T00:00:00	77.5	78.5	75.81	76.14	3838000
4630	2019-12-12T00:00:00	76.02	76.8	74.62	75.19	1890000
4631	2019-12-13T00:00:00	75.7	77.24	75.01	75.51	1807500
4632	2019-12-16T00:00:00	76	78.49	76	77.59	4292500
4633	2019-12-17T00:00:00	78	78.35	75.3	76.58	3485500
4634	2019-12-18T00:00:00	76	78.65	75.43	77.45	3237000
4635	2019-12-19T00:00:00	77.95	78.25	73.58	74.37	2525000
4636	2019-12-20T00:00:00	75	76	72.6	73.18	2135000
4637	2019-12-23T00:00:00	72.8	76.5	72.16	73.83	5222000
4638	2019-12-24T00:00:00	74.1	74.8	72.4	73.99	3316500
4639	2019-12-26T00:00:00	74.2	75.89	74.02	75.27	1556000
4640	2019-12-27T00:00:00	75.65	77	73.3	73.86	4532000
4641	2019-12-30T00:00:00	74.5	75.25	73.9	74.06	2149500
4642	2019-12-31T00:00:00	74	75.4	73.6	74.27	3052000
4643	2020-01-01T00:00:00	74.44	75.6	73.6	75.23	1501000
4644	2020-01-02T00:00:00	75	78.85	75	78.39	5511500
4645	2020-01-03T00:00:00	79.31	80.01	76.8	77.63	6771000
4646	2020-01-06T00:00:00	76.7	76.7	73.75	73.75	3836000
4647	2020-01-07T00:00:00	74.5	75.6	74.2	75.23	2105500
4648	2020-01-08T00:00:00	74	75.1	71.5	72.06	4406000
4649	2020-01-09T00:00:00	74.95	75.66	74.4	75.66	3369000
4650	2020-01-10T00:00:00	76.3	77.65	75.6	76.67	3612500
4651	2020-01-13T00:00:00	76.3	77.85	75.6	76.69	3269500
4652	2020-01-14T00:00:00	77	77.3	75.2	75.45	1955500
4653	2020-01-15T00:00:00	75.5	77.89	75.45	76.86	4281000
4654	2020-01-16T00:00:00	76.8	78.85	76.5	78.43	4138500
4655	2020-01-17T00:00:00	78.98	79.5	78.22	78.35	2552000
4656	2020-01-20T00:00:00	78.37	78.49	75.5	76.14	2148500
4657	2020-01-21T00:00:00	76	76.49	75.01	75.82	1177000
4658	2020-01-22T00:00:00	76.15	77.25	74.55	76.6	2966500
4659	2020-01-23T00:00:00	77.33	79.8	76.3	76.69	12823000
4660	2020-01-24T00:00:00	76.06	77.88	75.9	77.57	4633500
4661	2020-01-27T00:00:00	77.98	79.79	77.7	78.15	9081000
4662	2020-01-28T00:00:00	78	79.4	77.6	78.46	7014500
4663	2020-01-29T00:00:00	78.5	78.5	75.85	76.32	4779500
4664	2020-01-30T00:00:00	75.98	76.74	75.36	76.43	4328500
4665	2020-01-31T00:00:00	76.9	77.1	74.1	74.66	3959000
4666	2020-02-03T00:00:00	73	73	70.4	71.15	4015000
4667	2020-02-04T00:00:00	71.7	72.39	70.1	71.53	6817000
4668	2020-02-06T00:00:00	71.99	72.35	70.37	70.56	2378500
4669	2020-02-07T00:00:00	71.3	71.5	66.33	66.47	6835000
4670	2020-02-10T00:00:00	65.7	66.68	62.49	62.65	4764500
4671	2020-02-11T00:00:00	62.9	65.78	61.7	64.55	5087500
4672	2020-02-12T00:00:00	65.35	67.5	63.32	66.61	8070000
4673	2020-02-13T00:00:00	67	70.55	65.81	69.62	18247500
4674	2020-02-14T00:00:00	70	70	67.86	68.11	3684000
4675	2020-02-17T00:00:00	68.1	68.25	64.75	66.59	9133500
4676	2020-02-18T00:00:00	66.5	67.14	65.1	66.52	4046500
4677	2020-02-19T00:00:00	66.99	69.88	66.99	69.46	9509000
4678	2020-02-20T00:00:00	69.79	70	68.01	68.29	8146000
4679	2020-02-21T00:00:00	68.4	69.75	67.66	68.54	4260000
4680	2020-02-24T00:00:00	68.5	69.49	64.7	65.17	4670000
4681	2020-02-25T00:00:00	65	66.45	64.66	65.98	5170500
4682	2020-02-26T00:00:00	66	66.44	64.9	65.79	3643000
4683	2020-02-27T00:00:00	64.8	68.35	63.5	67.86	7408500
4684	2020-02-28T00:00:00	67.5	71	67.31	69.2	9476500
4685	2020-03-02T00:00:00	70.8	74.04	70.05	74.04	7529500
4686	2020-03-03T00:00:00	76.05	77.79	75.4	75.68	7940500
4687	2020-03-04T00:00:00	76.01	77.65	74.8	76.38	7196000
4688	2020-03-05T00:00:00	78.05	81.72	78.05	80.67	13119000
4689	2020-03-06T00:00:00	79	84.2	78.51	79.95	14593000
4690	2020-03-09T00:00:00	77.5	85.54	74.66	85.54	9421000
4691	2020-03-10T00:00:00	89.49	90.1	84.1	87.9	8904000
4692	2020-03-11T00:00:00	87.2	89.5	85.4	85.92	7755500
4693	2020-03-12T00:00:00	84	87.5	79.91	80.63	8048500
4694	2020-03-13T00:00:00	77.99	83.7	74.99	81.36	12791500
4695	2020-03-16T00:00:00	79	79	75.26	75.26	5315500
4696	2020-03-17T00:00:00	75	79	73	76.49	5872500
4697	2020-03-18T00:00:00	75	75	70.76	70.76	2909500
4698	2020-03-19T00:00:00	65.46	67.9	65.46	65.46	5046500
4699	2020-03-20T00:00:00	67	67.6	60.56	63.07	8734500
4700	2020-03-24T00:00:00	58.34	65	58.34	58.34	1178000
4701	2020-03-25T00:00:00	60.71	61.9	53.97	54.02	4216500
4702	2020-03-26T00:00:00	53	56.4	49.97	50.05	2949000
4703	2020-03-27T00:00:00	49	53.8	47.02	53.49	3209000
4704	2020-03-30T00:00:00	53.49	57.35	51	57.12	4506500
4705	2020-03-31T00:00:00	57	60.25	55.6	59.25	5752500
4706	2020-04-01T00:00:00	60.1	60.28	57.8	58.73	4670500
4707	2020-04-02T00:00:00	58.5	63.13	57.12	63.13	6908000
4708	2020-04-03T00:00:00	67.86	67.86	67	67.82	3051000
4709	2020-04-06T00:00:00	72.77	72.77	63.35	64.69	7312000
4710	2020-04-07T00:00:00	66	69.54	65.6	69.28	5113000
4711	2020-04-08T00:00:00	70	70.95	68.35	69.25	6422000
4712	2020-04-09T00:00:00	71	74.44	71	74.44	5486000
4713	2020-04-10T00:00:00	75.6	76.8	74.44	76.04	6322500
4714	2020-04-13T00:00:00	75.25	75.35	70.34	70.72	6005500
4715	2020-04-14T00:00:00	71.12	73.36	70.7	72.89	6222500
4716	2020-04-15T00:00:00	75.65	76.9	73.6	74.16	7858000
4717	2020-04-16T00:00:00	75.1	75.2	72.3	73.87	3735000
4718	2020-04-17T00:00:00	79.41	79.41	79.41	79.41	998500
4719	2020-04-20T00:00:00	85.36	85.36	83.6	85.36	10903500
4720	2020-04-21T00:00:00	82.5	90.44	82.5	86.21	20605500
4721	2020-04-22T00:00:00	87.25	90.26	86.5	87.7	13798500
4722	2020-04-23T00:00:00	89.01	89.01	82	83.03	10458500
4723	2020-04-24T00:00:00	82.6	84.5	81.6	82.71	4244000
4724	2020-04-27T00:00:00	81	82.3	77.5	81.22	7005000
4725	2020-04-28T00:00:00	81.7	85.95	81.7	84.59	6659000
4726	2020-04-29T00:00:00	85.2	86.45	84.2	84.98	7269500
4727	2020-04-30T00:00:00	85.61	87.51	85.61	86.65	6592500
4728	2020-05-04T00:00:00	85	86.19	83.5	84.02	5415500
4729	2020-05-05T00:00:00	85	85.5	80.25	82.34	4982500
4730	2020-05-06T00:00:00	82	83	80.3	80.81	2870500
4731	2020-05-07T00:00:00	80.1	83.88	78.11	78.72	8190500
4732	2020-05-08T00:00:00	79.55	80.44	78.8	79.35	2165500
4733	2020-05-11T00:00:00	79.6	79.6	77.6	78.71	1105000
4734	2020-05-12T00:00:00	82	84.61	81.5	84.15	6572000
4735	2020-05-13T00:00:00	84	85.5	83.22	83.95	5404000
4736	2020-05-14T00:00:00	83.75	85	82.5	83.17	1638500
4737	2020-05-15T00:00:00	83.6	85.35	82.86	84.68	5280500
4738	2020-05-18T00:00:00	87	87	83	83.45	3563000
4739	2020-05-19T00:00:00	83.8	84.6	82.3	82.6	2537000
4740	2020-05-20T00:00:00	82.65	84	82	83.38	2010500
4741	2020-05-21T00:00:00	83.69	83.75	80.6	81.11	3602000
4742	2020-05-28T00:00:00	81.4	82.2	80.2	82.03	1552500
4743	2020-05-29T00:00:00	82.05	83.69	81.9	82.57	2419000
4744	2020-06-01T00:00:00	82.6	82.87	80.5	81.01	1779500
4745	2020-06-02T00:00:00	81.26	82.8	81.25	81.76	2465500
4746	2020-06-03T00:00:00	82	82.39	80.9	81.21	958500
4747	2020-06-04T00:00:00	81.4	81.7	80.4	80.76	997000
4748	2020-06-05T00:00:00	81	82.3	80.5	81.83	1395500
4749	2020-06-08T00:00:00	82.4	83.79	82.4	83.37	3269000
4750	2020-06-09T00:00:00	83.37	83.9	82.66	83.18	2243000
4751	2020-06-10T00:00:00	83.45	83.65	82.3	82.49	1772500
4752	2020-06-11T00:00:00	82.85	83.86	81.8	83.66	1987500
4753	2020-06-12T00:00:00	82.6	84.49	82.3	83.75	2412000
4754	2020-06-15T00:00:00	83.5	84	78.6	80.1	4166000
4755	2020-06-16T00:00:00	80.8	81.3	80.15	80.84	1110000
4756	2020-06-17T00:00:00	81.1	81.55	78	78.54	1294500
4757	2020-06-18T00:00:00	79.3	79.77	78.22	78.71	1629000
4758	2020-06-19T00:00:00	79.75	79.75	77.56	78.2	575000
4759	2020-06-22T00:00:00	78.6	79	75.75	78.69	2525000
4760	2020-06-23T00:00:00	79.15	80.3	78.9	79.94	1634000
4761	2020-06-24T00:00:00	80.11	80.55	78.4	78.91	3415500
4762	2020-06-25T00:00:00	78.66	79.45	77.85	78.89	2117000
4763	2020-06-26T00:00:00	82	84.8	80.75	84.27	12608000
4764	2020-06-29T00:00:00	84	87.51	82.25	85.65	8209000
4765	2020-06-30T00:00:00	86.25	87.39	85	85.33	4739500
4766	2020-07-01T00:00:00	85.25	91.72	85.2	91.39	14526000
4767	2020-07-02T00:00:00	92	92.98	90.11	90.9	9530500
4768	2020-07-03T00:00:00	91	91.3	89.4	90.45	2485500
4769	2020-07-06T00:00:00	91	93.4	90.6	92.18	5044000
4770	2020-07-07T00:00:00	93.05	94.75	92.76	93.04	4589500
4771	2020-07-08T00:00:00	94.5	96.1	93.4	95.31	10167000
4772	2020-07-09T00:00:00	97	97.85	95	95.63	6705000
4773	2020-07-10T00:00:00	95.65	96.35	94.21	95.97	4130500
4774	2020-07-13T00:00:00	98	103.16	97.6	102.99	11522500
4775	2020-07-14T00:00:00	104	104.39	101.1	101.33	6040500
4776	2020-07-15T00:00:00	102	104.1	101.06	102.75	6991500
4777	2020-07-16T00:00:00	103	106.6	103	105.48	8310000
4778	2020-07-17T00:00:00	106	106.5	104.26	104.98	2731500
4779	2020-07-20T00:00:00	105.5	107.74	104.75	105.42	4500500
4780	2020-07-21T00:00:00	105.85	106.98	101.99	102.41	6543000
4781	2020-07-22T00:00:00	103.1	104.3	100.8	102.62	7044000
4782	2020-07-23T00:00:00	103.5	103.5	99.38	99.69	4252000
4783	2020-07-24T00:00:00	99	99.19	97.4	98.22	3831000
4784	2020-07-27T00:00:00	98.5	102	97.84	101.56	4031500
4785	2020-07-28T00:00:00	102.9	103.85	102.15	102.87	5816000
4786	2020-07-29T00:00:00	104.25	104.5	101.5	102.67	10890000
4787	2020-07-30T00:00:00	103.2	104.48	102.25	104.1	5588000
4788	2020-08-03T00:00:00	106	108.4	105.4	106.27	17432000
4789	2020-08-04T00:00:00	105.5	107.5	101	102.09	11516000
4790	2020-08-05T00:00:00	102.48	108.95	101.1	107.77	21413500
4791	2020-08-06T00:00:00	109.24	110.4	106.6	107.37	12026500
4792	2020-08-07T00:00:00	107.2	109	105.7	106.17	7098500
4793	2020-08-10T00:00:00	106.3	106.9	104.01	104.63	3495000
4794	2020-08-11T00:00:00	104.84	107.35	104.84	106.14	6498000
4795	2020-08-12T00:00:00	107.5	109.4	104.7	105.72	11012500
4796	2020-08-13T00:00:00	105.7	106.9	103.83	105.23	5151500
4797	2020-08-17T00:00:00	105.85	107.25	105	105.72	3083000
4798	2020-08-18T00:00:00	106.4	112.7	105.87	111.93	26779000
4799	2020-08-19T00:00:00	111.75	113.35	109.5	110.08	12049000
4800	2020-08-20T00:00:00	110.69	110.69	106.6	107.42	5689000
4801	2020-08-21T00:00:00	106.5	108.25	104.5	106.55	5937000
4802	2020-08-24T00:00:00	106.61	108.44	105.95	107.97	4405000
4803	2020-08-25T00:00:00	108.9	111.01	108.4	109.79	8426500
4804	2020-08-26T00:00:00	109.5	110.25	108.8	109.39	3628500
4805	2020-08-27T00:00:00	109.5	111.99	109.5	110.13	8378000
4806	2020-08-28T00:00:00	110	110.5	108.9	109.1	1450500
4807	2020-08-31T00:00:00	110.1	114.6	109.7	111.8	11124000
4808	2020-09-01T00:00:00	112	115.74	111.8	115.15	7504000
4809	2020-09-02T00:00:00	116.5	118.37	115.9	116.47	5130000
4810	2020-09-03T00:00:00	116.55	118.01	115.81	117.63	5680000
4811	2020-09-04T00:00:00	117.4	118.95	115.63	116.32	6573500
4812	2020-09-07T00:00:00	118	118	115.5	116.2	4455000
4813	2020-09-08T00:00:00	116.99	117.5	112.85	113.79	5490000
4814	2020-09-09T00:00:00	113.7	114.4	112.5	113.1	2804500
4815	2020-09-10T00:00:00	113.89	117	113.89	115	5766000
4816	2020-09-11T00:00:00	115.75	115.75	112.99	113.31	2168500
4817	2020-09-14T00:00:00	113.1	113.99	109.5	110.16	4409000
4818	2020-09-15T00:00:00	110.49	113.8	110.49	111.05	5908500
4819	2020-09-16T00:00:00	111.6	112.88	110.81	111.98	2376000
4820	2020-09-17T00:00:00	113.49	113.52	112.25	112.97	5098000
4821	2020-09-18T00:00:00	112.2	112.5	110.8	112.03	2351500
4822	2020-09-21T00:00:00	111.01	112.5	110.5	111.03	1293000
4823	2020-09-22T00:00:00	111.3	112.6	110	112.1	7711000
4824	2020-09-23T00:00:00	113.5	115.3	112.9	113.22	5838000
4825	2020-09-24T00:00:00	113	114.8	111.8	112.96	4723500
4826	2020-09-25T00:00:00	112.01	112.99	109.1	109.68	4373500
4827	2020-09-28T00:00:00	109.89	109.89	103.37	104.31	5310000
4828	2020-09-29T00:00:00	104.4	105.9	102	105	4840000
4829	2020-09-30T00:00:00	106.1	108	102.5	103.11	6000000
4830	2020-10-01T00:00:00	103.8	110	102.37	108.17	8100500
4831	2020-10-02T00:00:00	108.51	109	105.66	106.77	6786500
4832	2020-10-05T00:00:00	105.5	106.85	103.5	104.76	4463500
4833	2020-10-06T00:00:00	105.4	107	103.87	106.19	2398923
4834	2020-10-07T00:00:00	107	111.5	106.01	111.08	4107769
4835	2020-10-08T00:00:00	111.9	112.5	107.87	110.08	5502957
4836	2020-10-09T00:00:00	110.01	111.15	109.3	109.58	2294871
4837	2020-10-12T00:00:00	109.89	110.1	106.5	106.99	3654189
4838	2020-10-13T00:00:00	106.9	107.5	104.52	106.61	1740847
4839	2020-10-14T00:00:00	106.75	108.5	106.51	107.86	4447516
4840	2020-10-15T00:00:00	108.75	109.5	105.5	106.01	2674614
4841	2020-10-16T00:00:00	106.05	108.67	104.5	108.01	4296507
4842	2020-10-19T00:00:00	107.9	109	107.25	108.03	1121224
4843	2020-10-20T00:00:00	108	111.79	108	110.94	3716039
4844	2020-10-21T00:00:00	111.6	111.6	109.1	110.47	3681397
4845	2020-10-22T00:00:00	110.5	113.95	110	110.72	7045591
4846	2020-10-23T00:00:00	110.75	115.5	109.87	112.32	9108435
4847	2020-10-26T00:00:00	112.5	117	111.8	116.07	7004660
4848	2020-10-27T00:00:00	115.75	116	113	113.34	3006496
4849	2020-10-28T00:00:00	113	114.18	111.51	112.14	1594845
4850	2020-10-29T00:00:00	112	112	104.87	107.94	6676123
4851	2020-11-02T00:00:00	107	109.98	105.12	109	2260711
4852	2020-11-03T00:00:00	110.75	112.9	110	112.44	2620744
4853	2020-11-04T00:00:00	113.75	113.76	110.25	110.53	1592390
4854	2020-11-05T00:00:00	111.5	112.4	111	111.4	961950
4855	2020-11-06T00:00:00	111.2	111.5	109.8	110.02	651028
4856	2020-11-09T00:00:00	110.53	110.98	108.15	109.26	1459352
4857	2020-11-10T00:00:00	110.75	111.7	108.87	109.16	1694796
4858	2020-11-11T00:00:00	108.99	109.4	106.8	107.84	1705251
4859	2020-11-12T00:00:00	108	108.15	105.2	105.53	2229247
4860	2020-11-13T00:00:00	105.84	108.19	105	107.1	1313008
4861	2020-11-16T00:00:00	107.73	108.25	106	106.16	566107
4862	2020-11-17T00:00:00	106.9	107.75	106.1	106.37	445845
4863	2020-11-18T00:00:00	106.7	106.7	104.03	105.7	1321419
4864	2020-11-19T00:00:00	105.5	106.9	104.4	105.03	1462006
4865	2020-11-20T00:00:00	105.01	105.48	103.41	103.67	1167527
4866	2020-11-23T00:00:00	103	104.2	101.55	102.97	2255885
4867	2020-11-24T00:00:00	103.48	103.9	100.33	102.04	1898903
4868	2020-11-25T00:00:00	102.5	102.99	100.25	101.07	1253067
4869	2020-11-26T00:00:00	102.15	106.38	101.15	105.7	5616065
4870	2020-11-27T00:00:00	104.99	105.78	102.9	103.83	2253484
4871	2020-11-30T00:00:00	103.05	105.48	102.9	105.01	1197449
4872	2020-12-01T00:00:00	105.1	107.8	105.1	106.13	3808662
4873	2020-12-02T00:00:00	106.79	107.35	105.4	106.74	2226668
4874	2020-12-03T00:00:00	107.25	109.35	106.57	106.99	4667390
4875	2020-12-04T00:00:00	107	107.7	105.85	106.09	1898714
4876	2020-12-07T00:00:00	106.3	107.2	105.12	105.75	1075915
4877	2020-12-08T00:00:00	105.89	108.5	105.2	107.35	3878982
4878	2020-12-09T00:00:00	107.9	109.9	107.75	108.11	4993416
4879	2020-12-10T00:00:00	108.6	108.9	107.2	108.41	1389124
4880	2020-12-11T00:00:00	108.49	110.38	108	108.4	3181373
4881	2020-12-14T00:00:00	108.6	111.4	108.6	110.97	4991261
4882	2020-12-15T00:00:00	111.89	114.5	111.01	111.59	7214778
4883	2020-12-16T00:00:00	111.5	111.75	109.01	109.27	2384449
4884	2020-12-17T00:00:00	109.54	110.7	108.82	110.35	2080894
4885	2020-12-18T00:00:00	110.84	111.99	108.9	109.19	1856697
4886	2020-12-21T00:00:00	109.01	111.1	108	108.9	2858765
4887	2020-12-22T00:00:00	109	111.1	108.11	108.74	2088596
4888	2020-12-23T00:00:00	109.05	111.5	108.8	110.5	2510890
4889	2020-12-24T00:00:00	112	115.1	111.13	113.88	9076257
4890	2020-12-28T00:00:00	114.99	116.3	112.92	113.65	3906072
4891	2020-12-29T00:00:00	114.5	114.5	112.06	112.67	1716533
4892	2020-12-30T00:00:00	112.25	113.84	112.25	112.82	1862046
4893	2020-12-31T00:00:00	113	115.7	112.82	114.58	3623340
4894	2021-01-01T00:00:00	116	117.3	114.4	114.86	3945401
4895	2021-01-04T00:00:00	115.11	115.5	110.3	110.66	4010723
4896	2021-01-05T00:00:00	111.35	112.6	110.55	111.63	1577968
4897	2021-01-06T00:00:00	111.8	113.63	111.11	112.88	2014718
4898	2021-01-07T00:00:00	113	114.45	112	112.38	1971820
4899	2021-01-08T00:00:00	112.07	114.5	112.05	113.12	2750214
4900	2021-01-11T00:00:00	113.5	114.6	112.06	112.22	1529815
4901	2021-01-12T00:00:00	112.35	112.7	111.2	112.34	958932
4902	2021-01-13T00:00:00	113.25	115.4	113	114.02	4609566
4903	2021-01-14T00:00:00	114.48	115	112.6	113.12	1440605
4904	2021-01-15T00:00:00	113.12	114.2	110.51	111.33	1753410
4905	2021-01-18T00:00:00	111.6	112.2	110.8	110.97	964363
4906	2021-01-19T00:00:00	111	111.99	110.26	110.67	617137
4907	2021-01-20T00:00:00	110.71	111.24	109.51	110.13	981174
4908	2021-01-21T00:00:00	110.85	112.98	110.5	111	2564037
4909	2021-01-22T00:00:00	111	111.5	109.8	110.58	1278175
4910	2021-01-25T00:00:00	111.3	112.75	111	112.44	1962275
4911	2021-01-26T00:00:00	113	115.99	112.3	113.81	6917100
4912	2021-01-27T00:00:00	113.75	115.89	113.39	113.83	3831335
4913	2021-01-28T00:00:00	113.5	117.3	113.5	115.28	8463658
4914	2021-01-29T00:00:00	115.98	123.01	115.5	120.49	12928630
4915	2021-02-01T00:00:00	122	123	117.61	118.41	4052987
4916	2021-02-02T00:00:00	118.5	118.5	116.6	117.32	2912730
4917	2021-02-03T00:00:00	118.24	122.5	118	121.16	7009610
4918	2021-02-04T00:00:00	122.25	122.65	118.01	118.62	4024586
4919	2021-02-08T00:00:00	119.7	119.7	116.52	116.94	3897631
4920	2021-02-09T00:00:00	117.73	118.84	116.1	116.34	2063234
4921	2021-02-10T00:00:00	116.8	122.5	115.5	120.5	9972070
4922	2021-02-11T00:00:00	121	129.53	120.6	126.7	31789216
4923	2021-02-12T00:00:00	126.6	133	126	131.1	16503439
4924	2021-02-15T00:00:00	134.08	140.4	132.75	137.76	15584765
4925	2021-02-16T00:00:00	139	143.51	138.15	141.48	14356305
4926	2021-02-17T00:00:00	143	143	137.41	137.96	11039708
4927	2021-02-18T00:00:00	138	138	134.26	134.58	8091480
4928	2021-02-19T00:00:00	135.49	139.5	134.58	135.82	6744428
4929	2021-02-22T00:00:00	135.7	137	133.5	134.28	5067945
4930	2021-02-23T00:00:00	135.1	135.99	132.5	133.03	3851000
4931	2021-02-24T00:00:00	133.9	134.4	130	132.23	3248161
4932	2021-02-25T00:00:00	133.9	136.9	132.4	135.63	3399829
4933	2021-02-26T00:00:00	136.5	139.5	135.5	136.19	5497643
4934	2021-03-01T00:00:00	136.2	137.9	132.05	135.22	3306140
4935	2021-03-02T00:00:00	135.21	137.35	134.7	135.23	1480847
4936	2021-03-03T00:00:00	135.95	138	134.9	137.07	2262347
4937	2021-03-04T00:00:00	132.5	136.1	131.42	132.02	4239482
4938	2021-03-05T00:00:00	132.1	134.98	131.51	134.3	1866278
4939	2021-03-08T00:00:00	138	138	126.01	127.18	6041109
4940	2021-03-09T00:00:00	127.5	128.44	117.65	117.88	10734525
4941	2021-03-10T00:00:00	117.9	120.45	115	115.93	6654364
4942	2021-03-11T00:00:00	115.11	119.65	114.35	115.14	3813232
4943	2021-03-12T00:00:00	117	123.64	116.5	122.98	4991790
4944	2021-03-15T00:00:00	127.4	128.08	123.05	127.57	7604184
4945	2021-03-16T00:00:00	128	128.29	124.2	124.84	3251898
4946	2021-03-17T00:00:00	126.25	128.39	125.1	126.88	3851239
4947	2021-03-18T00:00:00	127.5	128.4	121.11	124.25	2952116
4948	2021-03-19T00:00:00	125	126	123.2	125.27	1761491
4949	2021-03-22T00:00:00	125	126.85	121.52	124.2	1547741
4950	2021-03-24T00:00:00	124.75	126.1	123.1	124.93	1360090
4951	2021-03-25T00:00:00	125.99	127.87	125.99	126.44	2064692
4952	2021-03-26T00:00:00	127.5	127.5	123.51	123.89	1521170
4953	2021-03-29T00:00:00	123	123	118.5	119.23	2525609
4954	2021-03-30T00:00:00	119.23	125	117.75	120.83	2057358
4955	2021-03-31T00:00:00	122.95	123.39	119.7	120.51	1654833
4956	2021-04-01T00:00:00	120.3	121	117	117.71	793632
4957	2021-04-02T00:00:00	118.4	118.8	116.15	117.52	1302450
4958	2021-04-05T00:00:00	118.5	118.8	115.1	115.43	1439979
4959	2021-04-06T00:00:00	116	120.7	115	120.05	1977843
4960	2021-04-07T00:00:00	120.5	122.48	117.51	119.86	4606410
4961	2021-04-08T00:00:00	120.5	124.9	120.5	124.5	3367453
4962	2021-04-09T00:00:00	125.3	128	125	126.4	3411988
4963	2021-04-12T00:00:00	126.19	127	123.5	124.26	1605214
4964	2021-04-13T00:00:00	124.9	126.5	123	124.56	3932352
4965	2021-04-14T00:00:00	124.56	126.48	124.06	124.89	1723398
4966	2021-04-15T00:00:00	125.85	125.85	123.51	123.82	884928
4967	2021-04-16T00:00:00	124	124.45	122.3	122.51	514100
4968	2021-04-19T00:00:00	122	124.3	118.8	122.11	1158555
4969	2021-04-20T00:00:00	123	123.89	121.28	121.93	1099387
4970	2021-04-21T00:00:00	122.5	122.95	119.83	120.28	763363
4971	2021-04-22T00:00:00	119	119.87	115.7	116.51	1347495
4972	2021-04-23T00:00:00	116.1	116.49	114.55	115.8	779464
4973	2021-04-26T00:00:00	115.8	122	114	118.44	2983618
4974	2021-04-27T00:00:00	118.49	118.6	115.5	116.03	2507904
4975	2021-04-28T00:00:00	117	117.6	115	115.44	899459
4976	2021-04-29T00:00:00	116.25	116.25	114	114.23	1223803
4977	2021-04-30T00:00:00	114.88	114.89	109.75	110.63	1290670
4978	2021-05-03T00:00:00	109	113.5	108.26	110.12	2926294
4979	2021-05-04T00:00:00	109.7	111.29	108.2	109.45	1611289
4980	2021-05-05T00:00:00	110.6	111.75	109.45	110.57	1646981
4981	2021-05-06T00:00:00	110.8	111.89	108.25	111.07	805299
4982	2021-05-17T00:00:00	112.9	116.2	112.5	115.5	3085910
4983	2021-05-18T00:00:00	115.5	116.95	114	115.15	2371958
4984	2021-05-19T00:00:00	114.1	114.99	111	111.7	2007534
4985	2021-05-20T00:00:00	110	112.9	109.9	112.56	784400
4986	2021-05-21T00:00:00	112.99	115	112.4	113.8	1354735
4987	2021-05-24T00:00:00	114.5	118	114.5	116.28	3149208
4988	2021-05-25T00:00:00	117	121	117	120.43	6626554
4989	2021-05-26T00:00:00	122.1	125.69	122	123.4	9278123
4990	2021-05-27T00:00:00	123.61	124.2	121	123.11	1874951
4991	2021-05-28T00:00:00	123	123.5	121	121.52	3073318
4992	2021-05-31T00:00:00	123	130.63	123	130.42	12848456
4993	2021-06-01T00:00:00	131.01	134.4	130.21	131.11	8357144
4994	2021-06-02T00:00:00	131.25	132.11	128.6	129.55	3163339
4995	2021-06-03T00:00:00	129.95	131.5	129	129.42	2665171
4996	2021-06-04T00:00:00	129.51	131.1	128.9	129.97	2858328
4997	2021-06-07T00:00:00	131.5	132.3	129.15	130.33	6027497
4998	2021-06-08T00:00:00	130.55	132.4	129.3	130.8	4997490
4999	2021-06-09T00:00:00	131	132.1	128.9	129.2	6923101
5000	2021-06-10T00:00:00	129.5	130.88	128.25	128.53	5015829
5001	2021-06-11T00:00:00	128.52	129.5	125.8	126.09	3567605
5002	2021-06-14T00:00:00	128.99	130.5	126	128.86	7023458
5003	2021-06-15T00:00:00	129.75	133.99	128.57	130.58	8627487
5004	2021-06-16T00:00:00	131	131.44	127.51	127.84	2993552
5005	2021-06-17T00:00:00	128.4	128.4	125	125.59	2609922
5006	2021-06-18T00:00:00	126	128.8	126	127.28	3256045
5007	2021-06-21T00:00:00	127	127.85	125	125.37	1622745
5008	2021-06-22T00:00:00	125.9	126.7	124.6	124.91	1507180
5009	2021-06-23T00:00:00	125.5	126	123.6	123.94	1300182
5010	2021-06-24T00:00:00	124.9	124.9	123.02	123.33	2769344
5011	2021-06-25T00:00:00	123	125	119.5	121.1	5998538
5012	2021-06-28T00:00:00	120.1	121	117.4	117.85	3515303
5013	2021-06-29T00:00:00	117.85	119.69	116.75	117.16	2195251
5014	2021-06-30T00:00:00	117.95	119.25	117.5	117.92	2384678
5015	2021-07-01T00:00:00	118.3	122.24	118.3	120.39	3066547
5016	2021-07-02T00:00:00	121	121.25	117.91	118.21	1898136
5017	2021-07-05T00:00:00	118.98	118.99	115	115.42	1450507
5018	2021-07-06T00:00:00	115.61	118.3	115.5	116.22	2340971
5019	2021-07-07T00:00:00	116.22	117.44	114.85	115.69	2404963
5020	2021-07-08T00:00:00	116.88	119	116.05	118.63	3434342
5021	2021-07-09T00:00:00	118.63	118.98	116.07	116.54	1100344
5022	2021-07-12T00:00:00	116.54	116.8	114.3	114.87	1754312
5023	2021-07-13T00:00:00	115.1	115.88	114.99	115.1	782930
5024	2021-07-14T00:00:00	115.9	116.4	114.3	114.74	870113
5025	2021-07-15T00:00:00	114.98	115.5	114.1	114.63	547810
5026	2021-07-16T00:00:00	115.07	116.49	114.95	115.29	944266
5027	2021-07-19T00:00:00	115.5	116.3	114.95	115.33	1140431
5028	2021-07-23T00:00:00	115.51	115.52	113.24	113.77	1878176
5029	2021-07-26T00:00:00	113.8	114.75	111	112.11	1378011
5030	2021-07-27T00:00:00	112	113.3	111.3	111.54	1046706
5031	2021-07-28T00:00:00	112.19	113.39	110	110.5	1107856
5032	2021-07-29T00:00:00	110.65	111.39	109.11	109.91	1219591
5033	2021-07-30T00:00:00	110	111.99	108	108.63	1752361
5034	2021-08-02T00:00:00	109	110.89	108.75	110.04	889639
5035	2021-08-03T00:00:00	110.79	113.6	110.05	112.97	2337951
5036	2021-08-04T00:00:00	113.5	113.5	111.15	111.3	1543375
5037	2021-08-05T00:00:00	111.5	111.79	110.26	110.85	1156183
5038	2021-08-06T00:00:00	111.36	111.36	109.49	109.64	738043
5039	2021-08-09T00:00:00	110.35	110.4	106.4	106.8	1989722
5040	2021-08-10T00:00:00	107	107.4	104.96	106.41	1617491
5041	2021-08-11T00:00:00	107	108.19	106.8	107.13	788122
5042	2021-08-12T00:00:00	107.8	107.83	106.05	106.41	347336
5043	2021-08-13T00:00:00	106.5	106.51	104.81	105.18	569106
5044	2021-08-16T00:00:00	105	105.44	103	103.6	840429
5045	2021-08-17T00:00:00	103.6	105.5	103.6	105.23	615509
5046	2021-08-20T00:00:00	106.47	113.12	105.51	112.87	4108518
5047	2021-08-23T00:00:00	113.5	116.25	113.2	113.99	5439750
5048	2021-08-24T00:00:00	113.75	114.76	111.01	111.41	2633006
5049	2021-08-25T00:00:00	111.41	112.1	108	108.56	2167682
5050	2021-08-26T00:00:00	108.49	109.4	105	105.15	2560331
5051	2021-08-27T00:00:00	105.48	106.49	104	105.93	1429748
5052	2021-08-30T00:00:00	105.89	107.6	105.75	107.22	761836
5053	2021-08-31T00:00:00	107.51	108.9	106.5	106.94	1237057
5054	2021-09-01T00:00:00	106.94	107.39	105.8	106.03	541687
5055	2021-09-02T00:00:00	106.1	106.1	103	103.22	3205764
5056	2021-09-03T00:00:00	103.33	104.24	102	102.89	1007073
5057	2021-09-06T00:00:00	103.49	104.8	102.3	102.74	943765
5058	2021-09-07T00:00:00	102.75	103.5	99.1	100.62	2209191
5059	2021-09-08T00:00:00	101.05	101.89	98.5	98.78	1448129
5060	2021-09-09T00:00:00	99.8	100.98	98.21	99.04	1298285
5061	2021-09-10T00:00:00	99.5	102.35	99	101.6	2185154
5062	2021-09-13T00:00:00	102.15	102.15	100.5	100.66	700691
5063	2021-09-14T00:00:00	101	101	95.5	96.92	2636876
5064	2021-09-15T00:00:00	97.4	97.5	93.1	94.05	3037208
5065	2021-09-16T00:00:00	94.06	94.25	92.6	93.6	1200642
5066	2021-09-17T00:00:00	94.75	95.9	92.61	93.81	2213272
5067	2021-09-20T00:00:00	93.8	94.15	92.01	93.58	1137854
5068	2021-09-21T00:00:00	93.5	94.05	89.5	90.28	2978562
5069	2021-09-22T00:00:00	90.75	90.9	85.5	89	2509060
5070	2021-09-23T00:00:00	89.6	90	86	87.74	1531586
5071	2021-09-24T00:00:00	88.48	88.48	84.3	85.97	2422077
5072	2021-09-27T00:00:00	86	87.97	83.3	85.96	1377362
5073	2021-09-28T00:00:00	85.5	87	84	86.15	1851665
5074	2021-09-29T00:00:00	85.6	85.9	80.25	83.38	3904241
5075	2021-09-30T00:00:00	83	89.63	82.49	88.42	4605588
5076	2021-10-01T00:00:00	88.8	88.8	85.5	86.62	1948008
5077	2021-10-04T00:00:00	85.86	87.35	84.5	86.39	1714428
5078	2021-10-05T00:00:00	86.1	86.6	81.5	81.92	3143287
5079	2021-10-06T00:00:00	81.44	81.8	77.82	80.57	3129254
5080	2021-10-07T00:00:00	84	86.49	83.3	84.05	4787839
5081	2021-10-08T00:00:00	84.1	84.39	81.75	82.03	737543
5082	2021-10-11T00:00:00	82.2	82.99	78	79.06	949914
5083	2021-10-12T00:00:00	78.4	83.55	76.5	81.15	3653645
5084	2021-10-13T00:00:00	81.2	82.5	77.9	78.32	878102
5085	2021-10-14T00:00:00	78.6	82.44	78	81.8	4241560
5086	2021-10-15T00:00:00	82	83.4	80.56	81.41	2180238
5087	2021-10-18T00:00:00	78.8	80.45	78.2	78.96	1267935
5088	2021-10-20T00:00:00	80	84.75	80	83.47	3213942
5089	2021-10-21T00:00:00	84	84.75	81	81.53	1515525
5090	2021-10-22T00:00:00	83	85.75	81.21	81.87	2932059
5091	2021-10-25T00:00:00	80.21	81.98	80.21	81.06	528159
5092	2021-10-26T00:00:00	81	81.5	80	80.23	631924
5093	2021-10-27T00:00:00	81.24	83.75	81.24	83.15	1537749
5094	2021-10-28T00:00:00	83.5	86.5	83.5	84.52	2018858
5095	2021-10-29T00:00:00	85	88.75	83.45	87.97	4911064
5096	2021-11-01T00:00:00	91	94.56	91	92.93	8588224
5097	2021-11-02T00:00:00	94.6	98.7	94.41	95.83	7536424
5098	2021-11-03T00:00:00	95.51	96.74	94.5	95.3	1753605
5099	2021-11-04T00:00:00	94.8	94.89	92.55	93.53	2146158
5100	2021-11-05T00:00:00	93	98.37	92.65	95.22	3554627
5101	2021-11-08T00:00:00	96.1	96.49	93	93.56	1451549
5102	2021-11-09T00:00:00	93.79	93.79	88.3	90.48	2282718
5103	2021-11-10T00:00:00	92	92	90.02	90.82	680919
5104	2021-11-11T00:00:00	91.5	92.49	89.15	89.64	763456
5105	2021-11-12T00:00:00	89.16	89.94	85.31	86.09	1417812
5106	2021-11-15T00:00:00	86.2	88.4	85.02	85.8	582198
5107	2021-11-16T00:00:00	86.45	90.45	86.45	89.95	1482540
5108	2021-11-17T00:00:00	89.7	89.7	85.9	86.34	1292862
5109	2021-11-18T00:00:00	86.5	87.75	83.6	86.62	1040976
5110	2021-11-19T00:00:00	87.21	88.3	84.35	87.99	1426925
5111	2021-11-22T00:00:00	85.26	87.99	83.6	83.91	1074735
5112	2021-11-23T00:00:00	84.01	84.6	78.7	79.75	1678796
5113	2021-11-24T00:00:00	79.49	79.75	77.6	78.55	1205706
5114	2021-11-25T00:00:00	81.35	81.35	75.1	77.15	842825
5115	2021-11-26T00:00:00	77	78.48	73.55	75.92	1639922
5116	2021-11-29T00:00:00	75.07	80.95	73.25	79.52	1937225
5117	2021-11-30T00:00:00	81.49	82.25	78.3	80.67	2254068
5118	2021-12-01T00:00:00	81.26	85.4	81.26	84.03	2233630
5119	2021-12-02T00:00:00	83.7	83.7	77.73	77.77	2674685
5120	2021-12-03T00:00:00	75.5	78.55	72	73.32	2192947
5121	2021-12-06T00:00:00	76	77	72.5	73.78	565865
5122	2021-12-07T00:00:00	73.8	76.9	73.78	75.4	1483873
5123	2021-12-08T00:00:00	75.75	76.4	73.11	73.6	523882
5124	2021-12-09T00:00:00	73	74	69	69.94	2310285
5125	2021-12-10T00:00:00	70.89	71.5	67.15	69.83	1309738
5126	2021-12-13T00:00:00	69	70.5	68.01	68.42	825711
5127	2021-12-14T00:00:00	69.9	71.9	67.52	71.11	1240350
5128	2021-12-15T00:00:00	74.99	76.44	74.1	76.42	2724454
5129	2021-12-16T00:00:00	76.6	76.6	74.1	74.66	1348031
5130	2021-12-17T00:00:00	74.48	77.45	73.25	75.76	1426544
5131	2021-12-20T00:00:00	74.5	79	74.5	78.02	1394081
5132	2021-12-21T00:00:00	78.45	79.39	76.66	76.97	1405232
5133	2021-12-22T00:00:00	77	77.8	76.25	76.92	607458
5134	2021-12-23T00:00:00	76.5	78.85	76.5	77.17	619848
5135	2021-12-24T00:00:00	77.49	78	75.9	76.73	789846
5136	2021-12-27T00:00:00	76.7	78.24	76.5	77.53	814657
5137	2021-12-28T00:00:00	76.7	80	76.7	79.03	1433779
5138	2021-12-29T00:00:00	79.05	81.55	78.1	80.86	2628191
5139	2021-12-30T00:00:00	82.49	83.99	81.4	82.04	2458759
5140	2021-12-31T00:00:00	82	84	81.61	82.94	1606287
5141	2022-01-03T00:00:00	82.5	84.2	82.5	83.82	752995
5142	2022-01-04T00:00:00	84.5	85.49	84.2	84.89	1591233
5143	2022-01-05T00:00:00	84.51	84.51	83.11	83.65	543717
5144	2022-01-06T00:00:00	83.1	83.1	80.7	81.03	637225
5145	2022-01-07T00:00:00	80.5	81.5	80.1	80.92	216836
5146	2022-01-10T00:00:00	81	83.45	80.5	82.13	947613
5147	2022-01-11T00:00:00	82.98	83.1	81.15	81.99	444198
5148	2022-01-12T00:00:00	82.76	83.55	81.4	81.69	1096743
5149	2022-01-13T00:00:00	81.51	82.01	80.6	81.07	327519
5150	2022-01-14T00:00:00	82	82	79.7	79.99	518475
5151	2022-01-17T00:00:00	79.75	80.7	78.5	79.52	500071
5152	2022-01-18T00:00:00	79.52	79.65	78.51	78.62	375554
5153	2022-01-19T00:00:00	79.24	79.24	74.99	75.46	1476180
5154	2022-01-20T00:00:00	75.1	78.2	74.54	77.55	916581
5155	2022-01-21T00:00:00	77.32	77.9	76.61	77.01	321746
5156	2022-01-24T00:00:00	77.25	77.25	75.1	76.4	226962
5157	2022-01-25T00:00:00	77	78.6	76.91	77.27	922670
5158	2022-01-26T00:00:00	77.01	77.49	75.5	76.7	341763
5159	2022-01-27T00:00:00	76.79	77.2	76	76.38	265010
5160	2022-01-28T00:00:00	77.5	77.5	75.75	75.98	572078
5161	2022-01-31T00:00:00	76.9	77.25	76.2	76.92	710749
5162	2022-02-01T00:00:00	77.01	78.5	77.01	77.74	1223308
5163	2022-02-02T00:00:00	78	80.75	76.52	79.91	2832391
5164	2022-02-03T00:00:00	81.25	83	79.7	80.06	4323297
5165	2022-02-04T00:00:00	80.39	80.39	78.9	79.65	336936
5166	2022-02-07T00:00:00	79.3	80.3	77.76	77.93	707795
5167	2022-02-08T00:00:00	77.11	78.19	77.11	78	577866
5168	2022-02-09T00:00:00	78.14	79	78	78.21	663238
5169	2022-02-10T00:00:00	78.5	78.98	77.29	77.41	430301
5170	2022-02-11T00:00:00	77.98	78	76.46	76.58	430492
5171	2022-02-14T00:00:00	77	77	75.2	76.04	612488
5172	2022-02-15T00:00:00	76.01	77.43	75.42	76.52	787199
5173	2022-02-16T00:00:00	76.55	76.83	75.4	75.89	302518
5174	2022-02-17T00:00:00	75.51	76.71	74.8	75.38	515850
5175	2022-02-18T00:00:00	74.55	75.94	74.26	75.59	254890
5176	2022-02-21T00:00:00	75.2	75.95	75	75.2	430627
5177	2022-02-22T00:00:00	74.8	75.74	73.8	74.74	798282
5178	2022-02-23T00:00:00	75	76.6	74.05	76.03	1472048
5179	2022-02-24T00:00:00	75.11	75.11	71.36	71.86	1877491
5180	2022-02-25T00:00:00	72.99	73.99	71	71.56	1032415
5181	2022-02-28T00:00:00	71.02	72.3	69.4	71.75	1169708
5182	2022-03-01T00:00:00	73	73.5	70	71	2223609
5183	2022-03-02T00:00:00	69.8	70.5	68.45	70.06	1503070
5184	2022-03-03T00:00:00	69.5	69.98	67.6	68.27	1894996
5185	2022-03-04T00:00:00	68	69.5	68	68.32	755979
5186	2022-03-07T00:00:00	67.1	67.1	63.25	63.73	1602132
5187	2022-03-08T00:00:00	64.01	65.25	62.5	63.33	937749
5188	2022-03-09T00:00:00	63.51	64.9	62.2	64.23	1513729
5189	2022-03-10T00:00:00	66	69.04	65.51	69.02	3550141
5190	2022-03-11T00:00:00	68.85	69.5	66.75	67.12	3742581
5191	2022-03-14T00:00:00	66	67.1	65.2	66.3	550111
5192	2022-03-15T00:00:00	67	67.49	66.1	67.12	726890
5193	2022-03-16T00:00:00	67.51	71.88	67.51	70.97	3742580
5194	2022-03-17T00:00:00	73.11	73.8	70.11	70.44	1532709
5195	2022-03-18T00:00:00	70.1	70.1	66.4	66.58	1643145
5196	2022-03-21T00:00:00	67	67.5	65.11	66.52	674803
5197	2022-03-22T00:00:00	66.65	67.01	65.4	65.6	980804
5198	2022-03-24T00:00:00	65.6	66.61	64.25	66.4	929067
5199	2022-03-25T00:00:00	65.59	66.68	65.32	66.02	859102
5200	2022-03-28T00:00:00	65.98	70.97	65.1	70.18	1779804
5201	2022-03-29T00:00:00	71.25	73.9	70.1	72.89	2689243
5202	2022-03-30T00:00:00	72	76	70.4	74.19	4496074
5203	2022-03-31T00:00:00	74.05	77.5	74	76.05	4015671
5204	2022-04-01T00:00:00	75	77.4	74.61	75.75	2317073
5205	2022-04-04T00:00:00	72.2	73.38	70.07	70.07	1546486
5206	2022-04-05T00:00:00	69.01	70.3	67.48	67.82	1624662
5207	2022-04-06T00:00:00	67.8	68.94	67.4	67.88	783222
5208	2022-04-07T00:00:00	68.1	68.8	65.6	66.69	537869
5209	2022-04-08T00:00:00	66.61	68.02	66.4	67.17	2090891
5210	2022-04-11T00:00:00	71	72.2	70.51	72.2	2537398
5211	2022-04-12T00:00:00	72.74	74.88	71.8	74.25	3163153
5212	2022-04-13T00:00:00	74	74.25	72.15	72.51	1103189
5213	2022-04-14T00:00:00	72.99	74.8	71.19	74.07	1640928
5214	2022-04-15T00:00:00	74.97	75.39	72.7	73.09	1189306
5215	2022-04-18T00:00:00	73.2	74.98	71.99	72.29	1080497
5216	2022-04-19T00:00:00	73.2	73.35	70.55	71.05	855440
5217	2022-04-20T00:00:00	71.85	71.85	68.8	69.75	1516768
5218	2022-04-21T00:00:00	69	69.65	68.71	68.95	389664
5219	2022-04-22T00:00:00	69	69.3	68.41	68.86	476796
5220	2022-04-25T00:00:00	69.8	71	68.6	69.48	3208080
5221	2022-04-26T00:00:00	69.5	70	68.2	68.49	534263
5222	2022-04-27T00:00:00	68.04	68.85	67.6	67.88	357577
5223	2022-04-28T00:00:00	67.43	67.5	65.05	67.05	1310201
5224	2022-05-06T00:00:00	66.35	67	63.75	63.97	1208279
5225	2022-05-09T00:00:00	63.7	63.7	59.21	59.81	2125995
5226	2022-05-10T00:00:00	59.5	60.99	58.5	59.94	1012681
5227	2022-05-11T00:00:00	60.5	61.65	55.45	57.17	2261430
5228	2022-05-12T00:00:00	57.17	59.9	55.31	59.16	2023285
5229	2022-05-13T00:00:00	58.61	60	58.06	59.43	1833160
5230	2022-05-16T00:00:00	58.99	58.99	56	57.06	1071691
5231	2022-05-17T00:00:00	57.15	57.79	56.45	57.47	586525
5232	2022-05-18T00:00:00	57.6	60.2	56.01	59.18	2871021
5233	2022-05-19T00:00:00	59	60.08	58.5	58.58	805558
5234	2022-05-20T00:00:00	58.95	59.48	58.11	58.76	183963
5235	2022-05-23T00:00:00	57.82	58.49	56.82	57.59	422761
5236	2022-05-24T00:00:00	56.5	57.8	56.5	57.09	882564
5237	2022-05-25T00:00:00	57	58.8	56	58.31	1854358
5238	2022-05-26T00:00:00	58	60.35	56.11	59.89	1060357
5239	2022-05-27T00:00:00	62	62.49	60.02	60.72	2822139
5240	2022-05-30T00:00:00	61.25	63.93	61.25	61.91	2764583
5241	2022-05-31T00:00:00	62	62.7	61.05	61.59	462346
5242	2022-06-01T00:00:00	61.49	62	59.2	59.51	628959
5243	2022-06-02T00:00:00	59.1	60.21	58.05	59.5	1006639
5244	2022-06-03T00:00:00	59	59.5	55.2	55.58	3306374
5245	2022-06-06T00:00:00	56	58	54.75	57.09	2026793
5246	2022-06-07T00:00:00	57.3	58.39	56.26	56.66	1202635
5247	2022-06-08T00:00:00	56.8	57.39	55.6	56.13	9623374
5248	2022-06-09T00:00:00	56.1	56.9	55.98	56.07	1326714
5249	2022-06-10T00:00:00	56.45	56.5	56	56.25	538302
5250	2022-06-13T00:00:00	55.55	55.97	54.05	54.35	711077
5251	2022-06-14T00:00:00	54.98	56.49	53.7	56.12	797427
5252	2022-06-15T00:00:00	58	58.88	57.5	57.86	2932160
5253	2022-06-16T00:00:00	57.9	60.3	56.6	59.38	3905712
5254	2022-06-17T00:00:00	60.35	61	59.6	59.96	2622857
5255	2022-06-20T00:00:00	60.15	60.55	58.82	59.01	910218
5256	2022-06-21T00:00:00	59.89	61.22	59.55	60.62	3272818
5257	2022-06-22T00:00:00	61.2	61.48	59.85	60.13	1593564
5258	2022-06-23T00:00:00	60.55	61.6	60.35	60.66	2380328
5259	2022-06-24T00:00:00	61.18	61.25	56.12	56.29	3733442
5260	2022-06-27T00:00:00	56.29	60.25	56.29	59.65	3994921
5261	2022-06-28T00:00:00	60	63.4	59.4	61.42	5281639
5262	2022-06-29T00:00:00	60.5	61.65	59.64	61.03	2421227
5263	2022-06-30T00:00:00	60.9	64	60.5	62.5	5120816
5264	2022-07-01T00:00:00	62.4	62.4	60.9	61.16	684364
5265	2022-07-04T00:00:00	61.5	61.5	58.4	58.62	1969676
5266	2022-07-05T00:00:00	58.99	59.25	57.7	57.94	327591
5267	2022-07-06T00:00:00	58.75	59.2	57.26	57.58	1473456
5268	2022-07-07T00:00:00	57.41	58.24	57.06	57.69	575265
5269	2022-07-13T00:00:00	57.01	58.7	56.13	58.24	2610672
5270	2022-07-14T00:00:00	59.05	60.55	58.41	60.25	3329798
5271	2022-07-15T00:00:00	60.49	60.99	58.4	58.74	2369585
5272	2022-07-18T00:00:00	57.5	57.95	55.23	55.8	2222184
5273	2022-07-19T00:00:00	56.11	56.94	53.67	54.3	1577035
5274	2022-07-20T00:00:00	53.5	55.6	53.5	54.82	1091123
5275	2022-07-21T00:00:00	54.68	55.25	53.8	54	1123623
5276	2022-07-22T00:00:00	53.2	55.75	53.2	55.36	888748
5277	2022-07-25T00:00:00	55.13	55.13	53.9	54.56	313524
5278	2022-07-26T00:00:00	54.56	55.34	53.83	54.09	1296101
5279	2022-07-27T00:00:00	54.25	54.6	52.3	53.09	2362165
5280	2022-07-28T00:00:00	53.1	54.43	52.9	53.32	2211273
5281	2022-07-29T00:00:00	53.65	53.65	52.25	52.48	733170
5282	2022-08-01T00:00:00	52.74	53.35	52.3	52.73	611678
5283	2022-08-02T00:00:00	52.45	54.2	52.26	53.29	825004
5284	2022-08-03T00:00:00	53.75	57.01	53.3	56.67	3975213
5285	2022-08-04T00:00:00	57.1	58.78	57.02	57.88	3653073
5286	2022-08-05T00:00:00	58.32	60.98	58.05	60.4	6209551
5287	2022-08-10T00:00:00	60.79	61.5	59.5	59.96	2586251
5288	2022-08-11T00:00:00	59.94	60.8	59.31	59.51	1958549
5289	2022-08-12T00:00:00	59.4	61	59.21	60.8	1621960
5290	2022-08-15T00:00:00	61.6	63.9	61.19	63.48	4210797
5291	2022-08-16T00:00:00	63.5	64.56	62.5	62.85	6156818
5292	2022-08-17T00:00:00	63	65.45	62.26	64.9	5729009
5293	2022-08-18T00:00:00	65.7	65.7	64	64.14	1890670
5294	2022-08-19T00:00:00	63.99	64.15	62.9	63.14	925868
5295	2022-08-22T00:00:00	62.9	62.9	61.25	61.53	2203249
5296	2022-08-23T00:00:00	62.9	63.85	62.6	63.39	2913637
5297	2022-08-24T00:00:00	63.25	63.51	61.71	61.82	1546144
5298	2022-08-25T00:00:00	62.67	62.67	60.8	61.7	2171804
5299	2022-08-26T00:00:00	63.39	63.39	60.3	60.55	2049919
5300	2022-08-29T00:00:00	60	60.75	58.99	60.46	1475598
5301	2022-08-30T00:00:00	61.5	61.75	58.75	59.13	2388779
5302	2022-08-31T00:00:00	59.64	60.85	58.1	60.11	2391439
5303	2022-09-01T00:00:00	60.9	62.95	60.5	61.83	7213498
5304	2022-09-02T00:00:00	62.5	62.65	61.55	61.82	2953153
5305	2022-09-05T00:00:00	62	62.6	59.4	60.08	3136646
5306	2022-09-06T00:00:00	59.75	59.99	58.5	58.76	2063412
5307	2022-09-07T00:00:00	59	59.56	58.12	58.45	768221
5308	2022-09-08T00:00:00	59	61	58.5	60.82	3762038
5309	2022-09-09T00:00:00	60.7	62.25	60	60.69	2831823
5310	2022-09-12T00:00:00	60.8	61.2	60	60.05	486171
5311	2022-09-13T00:00:00	60.5	61.19	59.51	60.93	2922648
5312	2022-09-14T00:00:00	60.5	61.2	60.25	60.56	1938932
5313	2022-09-15T00:00:00	60.88	61.1	60.2	60.34	1562003
5314	2022-09-16T00:00:00	60.34	60.7	59	59.3	1357002
5315	2022-09-19T00:00:00	59.25	59.9	58.75	58.86	644031
5316	2022-09-20T00:00:00	59	59.83	58.16	58.97	1182712
5317	2022-09-21T00:00:00	58.81	59.45	58	58.17	840691
5318	2022-09-22T00:00:00	58.68	58.68	55.56	57.52	2271628
5319	2022-09-23T00:00:00	58	61	55.61	58.69	1128044
5320	2022-09-26T00:00:00	58.2	61.39	58.2	60.97	3698378
5321	2022-09-27T00:00:00	61.25	62.25	60.8	61.22	2627481
5322	2022-09-28T00:00:00	61.5	62	60.55	60.84	2634276
5323	2022-09-29T00:00:00	61	61.73	60.3	60.68	1051240
5324	2022-09-30T00:00:00	60.51	61.97	59.5	60.62	1839323
5325	2022-10-03T00:00:00	60.25	60.75	59.8	60.06	675461
5326	2022-10-04T00:00:00	60.25	61.1	59.8	60.38	1464043
5327	2022-10-05T00:00:00	60.58	62.98	59.8	62.29	4690657
5328	2022-10-06T00:00:00	62.88	63.49	61.7	62.05	3562829
5329	2022-10-07T00:00:00	61.96	63	61.35	61.53	1821352
5330	2022-10-10T00:00:00	62.42	62.42	61.32	62.07	1397044
5331	2022-10-11T00:00:00	62.05	62.45	61.05	61.34	1050991
5332	2022-10-12T00:00:00	60.75	62.15	60.52	60.87	913956
5333	2022-10-13T00:00:00	60.19	60.84	59.65	59.86	1059285
5334	2022-10-14T00:00:00	60.25	60.7	59.7	59.95	861707
5335	2022-10-17T00:00:00	60	60	58.5	58.6	507948
5336	2022-10-18T00:00:00	58.99	59.4	58.2	58.33	717290
5337	2022-10-19T00:00:00	58.3	59.43	58.3	59.08	2539707
5338	2022-10-20T00:00:00	59.1	60.15	58.85	58.97	1274958
5339	2022-10-21T00:00:00	58.5	59.25	57.6	58.63	922787
5340	2022-10-24T00:00:00	59.51	59.8	58.5	58.63	655140
5341	2022-10-25T00:00:00	58.51	58.94	56.65	56.94	852343
5342	2022-10-26T00:00:00	56.05	56.05	52.85	53.17	2637982
5343	2022-10-27T00:00:00	53	53.85	52.86	53.35	1050090
5344	2022-10-28T00:00:00	53.8	53.8	51.6	51.88	892994
5345	2022-10-31T00:00:00	52.1	52.9	51.5	52.15	473556
5346	2022-11-01T00:00:00	53.22	54.7	52.6	54.42	1833401
5347	2022-11-02T00:00:00	54.4	54.62	53.59	54.1	875238
5348	2022-11-03T00:00:00	53.91	55.64	53.91	54.81	2085535
5349	2022-11-04T00:00:00	53.15	55.99	53	53.93	1769812
5350	2022-11-07T00:00:00	54.25	54.88	53.91	54.09	570371
5351	2022-11-08T00:00:00	54.66	55.6	54.55	55.25	1429153
5352	2022-11-10T00:00:00	55.5	56.4	55.5	55.88	1699803
5353	2022-11-11T00:00:00	56.25	56.3	55.6	55.81	675263