_id	Date	Open	High	Low	Close	Volume
1	2007-09-24T00:00:00	305	289.75	289.75	289.75	160400
2	2007-09-25T00:00:00	289.75	275.3	275.3	275.3	205600
3	2007-09-26T00:00:00	275.3	284.5	266	280.5	12770900
4	2007-09-27T00:00:00	280.5	287.5	278.6	279	6365800
5	2007-09-28T00:00:00	279	283.5	272.5	278.95	4375000
6	2007-10-01T00:00:00	278.95	287.75	282.1	284.5	5641900
7	2007-10-02T00:00:00	284.5	296.8	285.05	294.9	9910100
8	2007-10-03T00:00:00	294.9	299.85	292.5	294.05	4875900
9	2007-10-04T00:00:00	294.05	298.9	290	297.5	5273400
10	2007-10-05T00:00:00	297.5	302.95	292.05	292.15	4314700
11	2007-10-08T00:00:00	292.15	299.5	294	295.5	2762300
12	2007-10-09T00:00:00	295.5	302	292.3	298.7	5718400
13	2007-10-11T00:00:00	298.7	302.9	296	298	4542400
14	2007-10-17T00:00:00	298	295	285	289.95	5190600
15	2007-10-18T00:00:00	289.95	293	285.5	285.55	2377500
16	2007-10-19T00:00:00	285.55	286.25	281	284.5	1108000
17	2007-10-22T00:00:00	284.5	284.9	275.4	275.8	1172900
18	2007-10-23T00:00:00	275.8	279	271	273.5	1287700
19	2007-10-24T00:00:00	273.5	274.5	266.05	269	1108200
20	2007-10-25T00:00:00	269	274.4	268.1	271	1338300
21	2007-10-26T00:00:00	271	273.9	268	268.75	713500
22	2007-10-29T00:00:00	268.75	270.95	265.5	265.5	490200
23	2007-10-30T00:00:00	265.5	267.9	256.15	257	1178500
24	2007-10-31T00:00:00	257	269	253	268.1	1827900
25	2007-11-01T00:00:00	268.1	267	257.1	257.75	1358900
26	2007-11-02T00:00:00	257.75	261	252.75	255.1	968300
27	2007-11-05T00:00:00	255.1	253.95	242.35	246.1	1328700
28	2007-11-06T00:00:00	246.1	253.5	244.5	252	1219800
29	2007-11-07T00:00:00	252	252.25	249	250.25	440000
30	2007-11-08T00:00:00	250.25	249.9	244.1	245.25	514500
31	2007-11-12T00:00:00	245.25	251.9	248	249.15	580500
32	2007-11-13T00:00:00	249.15	251.85	247.05	249	972400
33	2007-11-14T00:00:00	249	260.4	248.25	255.1	6119300
34	2007-11-15T00:00:00	255.1	258	246.15	249	1599400
35	2007-11-16T00:00:00	249	255	249.05	252.1	1334300
36	2007-11-19T00:00:00	252.1	253.5	248	251.15	1125300
37	2007-11-20T00:00:00	251.15	253	250.5	250.55	873100
38	2007-11-21T00:00:00	250.55	253.4	249.5	250.25	1056400
39	2007-11-22T00:00:00	250.25	258.45	250	253.25	2374000
40	2007-11-23T00:00:00	253.25	256.8	252	252.65	704600
41	2007-11-26T00:00:00	252.65	265.25	252.1	264.25	5456700
42	2007-11-27T00:00:00	264.25	265.7	257.5	258	3675300
43	2007-11-28T00:00:00	258	263	256.75	259.5	2452600
44	2007-11-29T00:00:00	259.5	263.5	259.25	259.6	2106000
45	2007-11-30T00:00:00	259.6	262.5	258	258.7	1261000
46	2007-12-03T00:00:00	258.7	260.5	255.55	256.5	683700
47	2007-12-04T00:00:00	256.5	258.45	254.4	257.4	771500
48	2007-12-05T00:00:00	257.4	260.8	257.25	258.4	1205000
49	2007-12-06T00:00:00	258.4	263.75	258.65	262.25	3131700
50	2007-12-07T00:00:00	262.25	264.9	260.5	261.5	2104800
51	2007-12-10T00:00:00	261.5	263	260.1	260.4	1029600
52	2007-12-11T00:00:00	260.4	263.9	259.4	261.95	2665400
53	2007-12-12T00:00:00	261.95	263.9	259.5	260.25	1175000
54	2007-12-13T00:00:00	260.25	261.25	256	256	673200
55	2007-12-14T00:00:00	256	257.5	254	254	608300
56	2007-12-17T00:00:00	254	256.5	253.15	253.15	251300
57	2007-12-18T00:00:00	253.15	255	251.6	252	262800
58	2007-12-19T00:00:00	252	254	251.75	252.5	246300
59	2007-12-24T00:00:00	252.5	255.5	253	254	638500
60	2007-12-26T00:00:00	254	256.45	253.15	253.5	642600
61	2007-12-27T00:00:00	253.5	255.9	252.5	252.5	446600
62	2007-12-31T00:00:00	252.5	239.9	239.9	239.9	49000
63	2008-01-01T00:00:00	239.9	233	227.95	227.95	1900800
64	2008-01-02T00:00:00	227.95	231.9	216.6	218	1569700
65	2008-01-03T00:00:00	218	228.9	224	228.9	1143800
66	2008-01-04T00:00:00	228.9	239	229	235.8	1339800
67	2008-01-07T00:00:00	235.8	239.5	232	238	1254800
68	2008-01-08T00:00:00	238	240.95	237.2	240.25	1231300
69	2008-01-09T00:00:00	240.25	252.25	238.8	252.25	4099800
70	2008-01-10T00:00:00	252.25	264.85	252.1	263.75	6006400
71	2008-01-11T00:00:00	263.75	272.5	258	266	6233500
72	2008-01-14T00:00:00	266	272	262	265	2907300
73	2008-01-15T00:00:00	265	266.75	262	264.05	2192600
74	2008-01-16T00:00:00	264.05	265.8	259.6	259.6	2080100
75	2008-01-17T00:00:00	259.6	260.4	253.5	254.5	2809200
76	2008-01-18T00:00:00	254.5	267.2	254.15	267.2	1884900
77	2008-01-21T00:00:00	267.2	273.95	257.2	262	2067600
78	2008-01-22T00:00:00	262	260.1	256	256.05	3315000
79	2008-01-23T00:00:00	256.05	259.45	253.1	253.95	723400
80	2008-01-24T00:00:00	253.95	256.5	250.65	251.75	407300
81	2008-01-25T00:00:00	251.75	256.5	251.75	254.95	467600
82	2008-01-28T00:00:00	254.95	260.75	254	255.05	869400
83	2008-01-29T00:00:00	255.05	260.2	255.55	256.05	1042800
84	2008-01-30T00:00:00	256.05	258.85	254.1	254.3	357900
85	2008-01-31T00:00:00	254.3	255.9	253.25	253.5	299100
86	2008-02-01T00:00:00	253.5	255.5	253.05	253.5	297800
87	2008-02-04T00:00:00	253.5	259	253.8	257.75	1027800
88	2008-02-06T00:00:00	257.75	261.2	257	260	1559700
89	2008-02-07T00:00:00	260	261.9	258.1	260.7	1019100
90	2008-02-08T00:00:00	260.7	271.8	260.5	269.8	4478400
91	2008-02-11T00:00:00	269.8	272.15	265.25	265.5	1666700
92	2008-02-12T00:00:00	265.5	269.8	265.5	268.05	663000
93	2008-02-13T00:00:00	268.05	277.25	267.1	273.1	7724800
94	2008-02-14T00:00:00	273.1	276	269.1	274.5	6223200
95	2008-02-15T00:00:00	274.5	276	272	275.5	4681400
96	2008-02-19T00:00:00	275.5	289.25	276.7	289.25	2741200
97	2008-02-20T00:00:00	289.25	296	284.2	285.2	3958800
98	2008-02-21T00:00:00	285.2	289.25	286	286	998000
99	2008-02-22T00:00:00	286	286.65	282	284	1113500
100	2008-02-25T00:00:00	284	290.5	284.1	288	2810800
101	2008-02-26T00:00:00	288	298.2	287.6	294.65	3762800
102	2008-02-27T00:00:00	294.65	305	291	304.7	8897700
103	2008-02-28T00:00:00	304.7	307	300	304.85	2594700
104	2008-02-29T00:00:00	304.85	319.75	304	316.4	8589600
105	2008-03-03T00:00:00	316.4	318	306.2	310	1663100
106	2008-03-04T00:00:00	310	312.9	296.55	297	1555700
107	2008-03-05T00:00:00	297	307.75	299.5	305.5	780200
108	2008-03-06T00:00:00	305.5	317	306.5	315	2715200
109	2008-03-07T00:00:00	315	324.95	311.05	319	2026500
110	2008-03-10T00:00:00	319	322.8	309	311.5	436100
111	2008-03-11T00:00:00	311.5	312.5	307	310.2	507300
112	2008-03-12T00:00:00	310.2	314.25	307.5	312.5	652100
113	2008-03-14T00:00:00	280.45	284.9	275	275.15	963800
114	2008-03-17T00:00:00	275.15	275.4	268	268.1	451800
115	2008-03-18T00:00:00	268.1	268	255.15	257.5	543700
116	2008-03-19T00:00:00	257.5	265.5	260	262.2	378400
117	2008-03-20T00:00:00	262.2	264	259.9	262.5	280800
118	2008-03-24T00:00:00	262.5	274.1	267	272.7	1942900
119	2008-03-25T00:00:00	272.7	275.35	272	272	413000
120	2008-03-26T00:00:00	272	282.4	272.5	280.15	1330200
121	2008-03-27T00:00:00	280.15	283	277.15	281	491300
122	2008-03-28T00:00:00	281	280.7	277.05	277.25	463900
123	2008-03-31T00:00:00	277.25	279.4	272	275	205800
124	2008-04-01T00:00:00	275	280.4	273.15	277.25	343700
125	2008-04-02T00:00:00	277.25	280.85	275.6	277	315600
126	2008-04-03T00:00:00	277	280.45	275.5	276.25	219200
127	2008-04-04T00:00:00	276.25	282	276.25	279	695200
128	2008-04-07T00:00:00	279	283.25	279.4	280.15	738400
129	2008-04-08T00:00:00	280.15	279	275.05	278.2	278100
130	2008-04-09T00:00:00	278.2	286	276	284.5	2227300
131	2008-04-10T00:00:00	284.5	283	277	279.5	430500
132	2008-04-11T00:00:00	279.5	283.4	280	280.45	349300
133	2008-04-14T00:00:00	280.45	282	279	280.7	311500
134	2008-04-15T00:00:00	280.7	282.8	280.55	281	212000
135	2008-04-16T00:00:00	281	281.8	277.5	280	260600
136	2008-04-17T00:00:00	280	281.25	278.2	278.7	182100
137	2008-04-18T00:00:00	278.7	280.95	274.15	275	196000
138	2008-04-21T00:00:00	275	276.4	271.5	273	91500
139	2008-04-22T00:00:00	273	273.5	270	271	194700
140	2008-04-23T00:00:00	271	280	270.05	276.05	648300
141	2008-04-24T00:00:00	276.05	279	274	274	319800
142	2008-04-25T00:00:00	274	275.5	271.05	274	438300
143	2008-04-28T00:00:00	274	275	271	271	262200
144	2008-04-29T00:00:00	271	273.99	266.5	271	874200
145	2008-04-30T00:00:00	271	270.75	263.95	269	431100
146	2008-05-02T00:00:00	269	268.99	259.51	259.99	583800
147	2008-05-05T00:00:00	259.99	262.75	256	258	379700
148	2008-05-06T00:00:00	258	264	251.11	252.5	797900
149	2008-05-07T00:00:00	252.5	254.9	245	252.25	287900
150	2008-05-08T00:00:00	252.25	258.45	250	253.7	295900
151	2008-05-09T00:00:00	253.7	253.5	241.05	249.5	425800
152	2008-05-12T00:00:00	249.5	253	242	250.75	616200
153	2008-05-13T00:00:00	250.75	256.5	250.3	255.75	1825100
154	2008-05-14T00:00:00	255.75	257	254.1	256	1271900
155	2008-05-15T00:00:00	256	256.99	252.5	255	171300
156	2008-05-16T00:00:00	255	255	247.5	249	443800
157	2008-05-19T00:00:00	249	248.5	241	247.95	329900
158	2008-05-20T00:00:00	247.95	249.4	239.4	249.4	662500
159	2008-05-21T00:00:00	249.4	248.01	243.2	244	125400
160	2008-05-22T00:00:00	244	245	231.8	231.8	727700
161	2008-05-23T00:00:00	231.8	227.3	220.21	220.21	216800
162	2008-05-26T00:00:00	220.21	210	209.2	209.2	387200
163	2008-05-27T00:00:00	209.2	208	198.74	208	1342100
164	2008-05-28T00:00:00	208	214	197.6	197.6	774800
165	2008-05-29T00:00:00	197.6	207.48	187.72	200	2102200
166	2008-05-30T00:00:00	200	206	194.9	199.89	1899900
167	2008-06-02T00:00:00	199.89	203	198	201.99	389600
168	2008-06-03T00:00:00	201.99	206	200.52	203	572300
169	2008-06-04T00:00:00	203	213.15	212.5	213.15	1261200
170	2008-06-05T00:00:00	213.15	222	208	212.85	834700
171	2008-06-06T00:00:00	212.85	214	206	213.02	392600
172	2008-06-09T00:00:00	213.02	213	206	206.5	122900
173	2008-06-10T00:00:00	206.5	206.5	199	202.9	350300
174	2008-06-11T00:00:00	202.9	209	200.05	207.25	313500
175	2008-06-12T00:00:00	207.25	209	204	204.75	161200
176	2008-06-13T00:00:00	204.75	204.95	199.75	201	294400
177	2008-06-16T00:00:00	201	202.5	190.95	191.5	299400
178	2008-06-17T00:00:00	191.5	201.07	182	201.07	440000
179	2008-06-18T00:00:00	201.07	211.12	202	209	1819900
180	2008-06-19T00:00:00	209	209.8	198.55	198.55	1135300
181	2008-06-20T00:00:00	198.55	205.1	189	190	427400
182	2008-06-23T00:00:00	190	192	180.5	180.5	271600
183	2008-06-24T00:00:00	180.5	198.55	186	198.55	446600
184	2008-06-25T00:00:00	198.55	217	201.1	215	911800
185	2008-06-26T00:00:00	215	219	212.85	212.85	545100
186	2008-06-27T00:00:00	212.85	212.9	210.73	210.73	15000
187	2008-06-30T00:00:00	210.73	208.63	208.63	208.63	1600
188	2008-07-01T00:00:00	208.63	206.55	206.55	206.55	2000
189	2008-07-01T00:00:00	208.63	206.55	206.55	206.55	2000
190	2008-07-02T00:00:00	206.55	204.49	204.49	204.49	1400
191	2008-07-03T00:00:00	204.49	202.45	202.45	202.45	500
192	2008-07-04T00:00:00	202.45	202.45	202.45	202.45	200
193	2008-07-07T00:00:00	202.45	202.45	202.45	202.45	2000
194	2008-07-08T00:00:00	202.45	200.43	200.43	200.43	2200
195	2008-07-09T00:00:00	200.43	198.43	198.43	198.43	10800
196	2008-07-10T00:00:00	198.43	214.97	196.45	214.97	142200
197	2008-07-11T00:00:00	214.97	214.97	214.97	214.97	1200
198	2008-07-14T00:00:00	214.97	204.23	204.23	204.23	1500
199	2008-07-15T00:00:00	204.23	198	194.02	194.02	360800
200	2008-07-16T00:00:00	194.02	185.99	184.32	184.32	31500
201	2008-07-17T00:00:00	184.32	175.11	175.11	175.11	5300
202	2008-07-18T00:00:00	175.11	173	166.36	166.36	1342300
203	2008-07-21T00:00:00	166.36	161	158.05	159.7	271800
204	2008-07-22T00:00:00	159.7	167.68	160.05	167.68	776200
205	2008-07-23T00:00:00	167.68	176.06	171.1	176.06	241000
206	2008-07-24T00:00:00	176.06	184.86	179.2	184.86	292300
207	2008-07-25T00:00:00	184.86	194.1	183	187.5	447000
208	2008-07-28T00:00:00	187.5	183	178.13	178.13	29300
209	2008-07-29T00:00:00	178.13	175	169.23	169.5	375300
210	2008-07-30T00:00:00	169.5	177.97	172	177.97	198000
211	2008-07-31T00:00:00	177.97	182	170	176	360000
212	2008-08-01T00:00:00	176	173	167.2	167.2	110300
213	2008-08-04T00:00:00	167.2	172.79	158.84	170	260600
214	2008-08-05T00:00:00	170	175	161.5	175	504800
215	2008-08-06T00:00:00	175	170	166.25	166.25	123400
216	2008-08-07T00:00:00	166.25	172	157.94	172	988900
217	2008-08-08T00:00:00	172	172.7	164.9	170	951100
218	2008-08-11T00:00:00	170	171.5	164.05	168.9	2147100
219	2008-08-12T00:00:00	168.9	168.99	160.46	160.5	584600
220	2008-08-13T00:00:00	160.5	163	154.15	160.61	790400
221	2008-08-15T00:00:00	160.61	166.5	158	166	730400
222	2008-08-18T00:00:00	166	174.3	162.1	174.3	847100
223	2008-08-19T00:00:00	174.3	179.5	170	170	1280700
224	2008-08-20T00:00:00	170	165	161.5	164.99	330800
225	2008-08-21T00:00:00	164.99	163.4	157.6	157.75	323800
226	2008-08-22T00:00:00	157.75	155.55	149.87	149.87	495000
227	2008-08-25T00:00:00	149.87	149.99	144	147	411500
228	2008-08-26T00:00:00	147	148	139.65	145	345500
229	2008-08-27T00:00:00	145	141.2	137.75	138.45	174800
230	2008-08-28T00:00:00	138.45	142	138.45	138.85	104300
231	2008-08-29T00:00:00	138.85	138.45	138.45	138.45	5200
232	2008-09-01T00:00:00	138.45	138.45	138.45	138.45	16600
233	2008-09-02T00:00:00	138.45	138.45	138.45	138.45	900
234	2008-09-03T00:00:00	138.45	138.45	138.45	138.45	700
235	2008-09-04T00:00:00	138.45	138.45	138.45	138.45	5500
236	2008-09-05T00:00:00	138.45	138.45	138.45	138.45	41300
237	2008-09-08T00:00:00	138.45	144.95	138.45	138.45	353600
238	2008-09-09T00:00:00	138.45	139.39	138.45	138.45	11200
239	2008-09-10T00:00:00	138.45	139.3	138.45	138.45	37800
240	2008-09-11T00:00:00	138.45	138.45	138.45	138.45	1600
241	2008-09-12T00:00:00	138.45	138.5	138.45	138.45	34900
242	2008-09-15T00:00:00	138.45	138.45	138.45	138.45	100
243	2008-09-16T00:00:00	138.45	138.45	138.45	138.45	100
244	2008-09-17T00:00:00	138.45	138.45	138.45	138.45	200
245	2008-09-18T00:00:00	138.45	138.45	138.45	138.45	100
246	2008-09-19T00:00:00	138.45	138.45	138.45	138.45	100
247	2008-09-22T00:00:00	138.45	138.45	138.45	138.45	200
248	2008-09-23T00:00:00	138.45	138.45	138.45	138.45	252400
249	2008-09-29T00:00:00	138.45	138.45	138.45	138.45	100
250	2008-09-30T00:00:00	138.45	138.45	138.45	138.45	100
251	2008-10-06T00:00:00	138.45	138.45	138.45	138.45	200
252	2008-10-13T00:00:00	138.45	138.45	138.45	138.45	200
253	2008-10-14T00:00:00	138.45	138.45	138.45	138.45	200
254	2008-10-15T00:00:00	138.45	138.45	138.45	138.45	100
255	2008-11-17T00:00:00	138.45	138.45	138.45	138.45	200
256	2008-12-15T00:00:00	138.45	131.53	131.53	131.53	100
257	2008-12-16T00:00:00	131.53	124.96	124.96	124.96	100
258	2008-12-17T00:00:00	124.96	118.72	118.72	118.72	100
259	2008-12-18T00:00:00	118.72	112.79	112.79	112.79	100
260	2008-12-19T00:00:00	112.79	107.16	107.16	107.16	100
261	2008-12-22T00:00:00	107.16	101.81	101.81	101.81	0
262	2008-12-23T00:00:00	101.81	96.72	96.72	96.72	0
263	2008-12-24T00:00:00	96.72	91.89	91.89	91.89	0
264	2008-12-26T00:00:00	91.89	87.3	87.3	87.3	6300
265	2008-12-29T00:00:00	87.3	82.94	82.94	82.94	20900
266	2008-12-30T00:00:00	82.94	78.8	78.8	78.8	500
267	2008-12-31T00:00:00	78.8	74.86	74.86	74.86	0
268	2009-01-01T00:00:00	74.86	71.12	71.12	71.12	300
269	2009-01-02T00:00:00	71.12	72.7	67.57	68.55	1932900
270	2009-01-05T00:00:00	68.55	71.97	69	71.97	235500
271	2009-01-06T00:00:00	71.97	75.56	74	75.56	90500
272	2009-01-09T00:00:00	75.56	79.33	76	79.19	600200
273	2009-01-12T00:00:00	79.19	81.8	75.24	75.24	632700
274	2009-01-13T00:00:00	75.24	74.5	71.48	71.72	4643900
275	2009-01-14T00:00:00	71.72	74.8	69	71.09	2067600
276	2009-01-15T00:00:00	71.09	71.9	67.54	67.54	882800
277	2009-01-16T00:00:00	67.54	67	64.17	64.17	525200
278	2009-01-19T00:00:00	64.17	60.97	60.97	60.97	23400
279	2009-01-20T00:00:00	60.97	61.85	57.93	58.02	910800
280	2009-01-21T00:00:00	58.02	60.45	55.12	55.25	560500
281	2009-01-22T00:00:00	55.25	55.25	52.49	53.6	385300
282	2009-01-23T00:00:00	53.6	54.75	52	53.58	129000
283	2009-01-26T00:00:00	53.58	53.5	50.91	51.17	245300
284	2009-01-27T00:00:00	51.17	53.72	49.25	53.72	198300
285	2009-01-28T00:00:00	53.72	56.4	56.4	56.4	4500
286	2009-01-29T00:00:00	56.4	59.22	59.22	59.22	19300
287	2009-01-30T00:00:00	59.22	62.18	62.18	62.18	143500
288	2009-02-02T00:00:00	62.18	65.28	60.01	65.21	1110500
289	2009-02-03T00:00:00	65.21	68.47	63.25	68.47	847600
290	2009-02-04T00:00:00	68.47	71.89	69	71.89	307800
291	2009-02-06T00:00:00	71.89	75.48	73	75.47	675100
292	2009-02-09T00:00:00	75.47	79.24	74	78.7	1727900
293	2009-02-10T00:00:00	78.7	82.4	75	76.69	981200
294	2009-02-11T00:00:00	76.69	80.52	74	78.21	1273200
295	2009-02-12T00:00:00	78.21	79	74.5	74.92	475700
296	2009-02-13T00:00:00	74.92	78.66	75.31	78.66	488200
297	2009-02-16T00:00:00	78.66	82.59	81.3	82.59	388000
298	2009-02-17T00:00:00	82.59	86.71	86	86.71	489300
299	2009-02-18T00:00:00	86.71	91.04	87.74	91.04	1791000
300	2009-02-19T00:00:00	91.04	95.59	93.79	95.59	769600
301	2009-02-20T00:00:00	95.59	100.36	95.2	100.36	1528000
302	2009-02-23T00:00:00	100.36	105.37	103	105.37	1794200
303	2009-02-24T00:00:00	105.37	108.75	102.2	103.33	1484800
304	2009-02-25T00:00:00	103.33	104.45	98.17	98.17	1213400
305	2009-02-26T00:00:00	98.17	102.8	93.27	101.29	1945200
306	2009-02-27T00:00:00	101.29	104.7	101.71	102.13	564600
307	2009-03-02T00:00:00	102.13	103.45	100	100.56	556300
308	2009-03-03T00:00:00	100.56	99.75	95.54	98.22	531300
309	2009-03-04T00:00:00	98.22	103.13	99.26	103.13	949200
310	2009-03-05T00:00:00	103.13	105.9	101.56	102.35	880700
311	2009-03-06T00:00:00	102.35	102.95	100	100.88	651300
312	2009-03-09T00:00:00	100.88	102.49	99.5	100.03	224100
313	2009-03-11T00:00:00	100.03	102.3	99.5	99.67	363300
314	2009-03-12T00:00:00	99.67	104.65	99.5	104.62	896200
315	2009-03-13T00:00:00	82.6	85.7	83.25	84.39	671900
316	2009-03-16T00:00:00	84.39	88.6	88.6	88.6	22100
317	2009-03-17T00:00:00	88.6	93.03	90.75	91.31	1085900
318	2009-03-18T00:00:00	91.31	95.87	90.2	95.52	1593900
319	2009-03-19T00:00:00	95.52	100.29	95.5	100.26	1759800
320	2009-03-20T00:00:00	100.26	102.2	97.02	98.66	1125000
321	2009-03-24T00:00:00	98.66	103.59	100	103.59	481100
322	2009-03-25T00:00:00	103.59	108.76	106	108.76	845200
323	2009-03-26T00:00:00	108.76	114.19	108	109.52	1563200
324	2009-03-27T00:00:00	109.52	114.99	109.25	114.41	1089800
325	2009-03-30T00:00:00	114.41	120.13	118.25	120.13	662500
326	2009-03-31T00:00:00	120.13	124	114.13	115.69	2044600
327	2009-04-01T00:00:00	115.69	120	112.65	113.75	798000
328	2009-04-02T00:00:00	113.75	117.69	113.7	117.01	1333800
329	2009-04-03T00:00:00	117.01	120	115.5	117.91	1505900
330	2009-04-06T00:00:00	117.91	119.9	115	117.18	1496200
331	2009-04-07T00:00:00	117.18	119.5	116.1	116.86	862700
332	2009-04-08T00:00:00	116.86	116.5	111.02	111.02	551000
333	2009-04-09T00:00:00	111.02	111.99	105.47	106.25	1048900
334	2009-04-10T00:00:00	106.25	111.56	104	111.56	1091000
335	2009-04-13T00:00:00	111.56	117.13	115	117.13	533500
336	2009-04-14T00:00:00	117.13	121.5	115	116.98	1584300
337	2009-04-15T00:00:00	116.98	118	112	114.75	464500
338	2009-04-16T00:00:00	114.75	118.9	109.02	111.15	617700
339	2009-04-17T00:00:00	111.15	115.75	107.1	114.09	579300
340	2009-04-20T00:00:00	114.09	117.38	114.01	114.89	725500
341	2009-04-21T00:00:00	114.89	118.2	113.1	114.38	632100
342	2009-04-22T00:00:00	114.38	115.55	108.67	109.53	322800
343	2009-04-23T00:00:00	109.53	112	104.06	104.06	412800
344	2009-04-24T00:00:00	104.06	109.26	99.2	108.91	845800
345	2009-04-27T00:00:00	108.91	110.7	103.47	103.47	257400
346	2009-04-28T00:00:00	103.47	108.64	99	107.15	626200
347	2009-04-29T00:00:00	107.15	109.1	101.8	101.98	622500
348	2009-04-30T00:00:00	101.98	102.65	98.1	101.04	395100
349	2009-05-04T00:00:00	101.04	103.5	97.99	98.55	351100
350	2009-05-05T00:00:00	98.55	101	96.5	97.14	296000
351	2009-05-06T00:00:00	97.14	100.3	97.6	98.26	615000
352	2009-05-07T00:00:00	98.26	99.49	95.7	96.38	196500
353	2009-05-08T00:00:00	96.38	97.69	94.55	95.45	229000
354	2009-05-11T00:00:00	95.45	97.01	94	94.33	351100
355	2009-05-12T00:00:00	94.33	99.04	94.1	99.04	721200
356	2009-05-13T00:00:00	99.04	103.99	99.5	101.78	1188900
357	2009-05-14T00:00:00	101.78	102.4	98.01	100.25	597600
358	2009-05-15T00:00:00	100.25	101.3	98.5	99.59	699800
359	2009-05-18T00:00:00	99.59	100.99	97.5	98.8	613600
360	2009-05-19T00:00:00	98.8	99.65	95.8	96.45	338000
361	2009-05-20T00:00:00	96.45	96.99	93.77	94.75	337900
362	2009-05-21T00:00:00	94.75	93.95	90.02	91.14	573700
363	2009-05-22T00:00:00	91.14	95.64	92	94.81	679600
364	2009-05-25T00:00:00	94.81	95.9	93	93.88	322200
365	2009-05-26T00:00:00	93.88	95	92.5	93.23	149600
366	2009-05-27T00:00:00	93.23	94.4	92.1	92.79	142000
367	2009-05-28T00:00:00	92.79	94.1	92.5	93.05	156500
368	2009-05-29T00:00:00	93.05	93.8	92.01	92.45	91700
369	2009-06-01T00:00:00	92.45	93.3	90	90.6	90800
370	2009-06-02T00:00:00	90.6	90.5	87.75	87.95	116700
371	2009-06-03T00:00:00	87.95	88.5	84.2	85.43	141300
372	2009-06-04T00:00:00	85.43	86.2	84.1	84.72	122300
373	2009-06-05T00:00:00	84.72	86	84.11	85.11	102300
374	2009-06-08T00:00:00	85.11	85.77	83.4	84.03	86400
375	2009-06-09T00:00:00	84.03	88.23	83.9	88.23	411500
376	2009-06-10T00:00:00	88.23	91.4	87.25	88.65	325500
377	2009-06-11T00:00:00	88.65	91.7	89	89.93	590300
378	2009-06-12T00:00:00	89.93	90.4	87.25	87.73	144600
379	2009-06-15T00:00:00	87.73	87.38	85	85.47	71600
380	2009-06-16T00:00:00	85.47	85	83.2	84.31	55700
381	2009-06-17T00:00:00	84.31	88.52	85	88.29	314100
382	2009-06-18T00:00:00	88.29	88.75	85.51	86.14	281000
383	2009-06-19T00:00:00	86.14	87.4	85.1	85.61	109400
384	2009-06-22T00:00:00	85.61	88.4	84.01	84.65	235700
385	2009-06-23T00:00:00	84.65	85.4	82.5	83.16	286300
386	2009-06-24T00:00:00	83.16	83.77	82.26	82.62	54700
387	2009-06-25T00:00:00	82.62	85.45	82.7	84.71	266500
388	2009-06-26T00:00:00	84.71	88.94	85.1	88.25	573900
389	2009-06-29T00:00:00	88.25	90.1	87	88.4	405100
390	2009-06-30T00:00:00	88.4	88.9	85.5	86.06	153000
391	2009-07-01T00:00:00	86.06	87.55	86.46	86.9	124700
392	2009-07-02T00:00:00	86.9	91.24	87.49	91.24	569200
393	2009-07-03T00:00:00	91.24	95.8	91.51	95.53	1107000
394	2009-07-06T00:00:00	95.53	97.98	94	96.31	622400
395	2009-07-07T00:00:00	96.31	97.75	93.6	94.16	442100
396	2009-07-08T00:00:00	94.16	94.29	91.81	93.88	431600
397	2009-07-09T00:00:00	93.88	95.99	93.2	93.51	190400
398	2009-07-10T00:00:00	93.51	95	93.5	93.95	125300
399	2009-07-13T00:00:00	93.95	98.64	94.7	98.64	605700
400	2009-07-14T00:00:00	98.64	100.5	96.71	97.18	685300
401	2009-07-15T00:00:00	97.18	100.15	97.15	97.9	1342100
402	2009-07-16T00:00:00	97.9	99.5	96.9	97.21	738800
403	2009-07-17T00:00:00	97.21	98.7	96.53	96.85	143200
404	2009-07-20T00:00:00	96.85	98.65	95.5	95.95	132600
405	2009-07-21T00:00:00	95.95	97.73	94.71	97.44	390719
406	2009-07-22T00:00:00	97.44	102.31	97.67	101.4	1928486
407	2009-07-23T00:00:00	101.4	104.88	101.1	102.08	905927
408	2009-07-24T00:00:00	102.08	102.55	98.85	99.21	461943
409	2009-07-27T00:00:00	99.21	99.92	97.5	98.14	111313
410	2009-07-28T00:00:00	98.14	102	96.21	99.63	407868
411	2009-07-29T00:00:00	99.63	100.65	96.11	97.16	148403
412	2009-07-30T00:00:00	97.16	98.4	95.51	95.84	77830
413	2009-07-31T00:00:00	95.84	99.9	96.95	99.34	184556
414	2009-08-03T00:00:00	99.34	100.45	97.8	98.28	156810
415	2009-08-04T00:00:00	98.28	103	98.9	101.56	899217
416	2009-08-05T00:00:00	101.56	105.2	100.61	102.44	814874
417	2009-08-06T00:00:00	102.44	103	100	102.54	395272
418	2009-08-07T00:00:00	102.54	103.9	101	102.07	140879
419	2009-08-10T00:00:00	102.07	106.2	102.99	105.39	471190
420	2009-08-11T00:00:00	105.39	106.47	104	104.03	158991
421	2009-08-12T00:00:00	104.03	106.35	104	104.79	380133
422	2009-08-13T00:00:00	104.79	110.02	103.7	109.23	1820346
423	2009-08-17T00:00:00	109.23	110.89	103.77	107.94	1102145
424	2009-08-18T00:00:00	107.94	109.74	105.32	106.31	467280
425	2009-08-19T00:00:00	106.31	107.5	104.01	104.37	243876
426	2009-08-20T00:00:00	104.37	109.58	106	109.42	901468
427	2009-08-21T00:00:00	109.42	113.3	107	112.07	1124909
428	2009-08-24T00:00:00	112.07	114	109	112.81	475509
429	2009-08-25T00:00:00	112.81	114	111	111.3	258215
430	2009-08-26T00:00:00	111.3	113.5	111	112.66	291731
431	2009-08-27T00:00:00	112.66	113.6	111.1	112.01	93452
432	2009-08-28T00:00:00	112.01	115.2	111.5	114.6	370098
433	2009-08-31T00:00:00	114.6	116.5	113	114.88	369035
434	2009-09-01T00:00:00	114.88	120.62	115.4	119.87	1712350
435	2009-09-02T00:00:00	119.87	125.3	121.11	123.83	687801
436	2009-09-03T00:00:00	123.83	127.75	119.9	121.38	1066778
437	2009-09-04T00:00:00	121.38	124	118.2	121.32	493729
438	2009-09-07T00:00:00	121.32	122.4	118.05	119.5	240642
439	2009-09-08T00:00:00	119.5	119.26	113.53	115.22	163188
440	2009-09-09T00:00:00	115.22	120.98	114.4	120.98	409775
441	2009-09-10T00:00:00	120.98	123.7	119.89	121.96	323307
442	2009-09-11T00:00:00	121.96	123.5	116.1	118.79	397027
443	2009-09-14T00:00:00	118.79	122.25	118.9	121.04	318824
444	2009-09-15T00:00:00	121.04	121.75	117.8	118.45	322802
445	2009-09-16T00:00:00	118.45	121.2	119.01	119.2	381368
446	2009-09-17T00:00:00	119.2	122.9	119.7	120.41	1244574
447	2009-09-18T00:00:00	120.41	126.43	120.31	125.56	1889757
448	2009-09-24T00:00:00	125.56	131.83	125.3	131.83	1107166
449	2009-09-25T00:00:00	131.83	134.4	125.4	127.59	1414252
450	2009-09-28T00:00:00	127.59	129.7	123	124.09	345532
451	2009-09-29T00:00:00	124.09	128	122.51	125.24	600989
452	2009-09-30T00:00:00	125.24	128	122	122.69	491924
453	2009-10-01T00:00:00	122.69	125.5	122.9	123.24	226753
454	2009-10-02T00:00:00	123.24	125.99	122.11	125.61	268116
455	2009-10-05T00:00:00	125.61	126.98	124.11	124.55	244647
456	2009-10-06T00:00:00	124.55	127.9	124.01	126.74	569944
457	2009-10-07T00:00:00	126.74	132.4	127	130.88	1905412
458	2009-10-08T00:00:00	130.88	137.42	129.5	135.76	3565775
459	2009-10-09T00:00:00	135.76	140.75	136.25	138.26	1642316
460	2009-10-12T00:00:00	138.26	139.5	133.25	134.43	817797
461	2009-10-13T00:00:00	134.43	136	133.41	135.58	398212
462	2009-10-14T00:00:00	135.58	137.9	132.1	132.82	1156308
463	2009-10-15T00:00:00	132.82	134.9	129.5	130.61	897006
464	2009-10-16T00:00:00	130.61	133.7	129.7	130.3	855348
465	2009-10-19T00:00:00	130.3	131.25	123.79	124.22	372162
466	2009-10-20T00:00:00	124.22	130.43	124.5	130.43	663020
467	2009-10-21T00:00:00	130.43	132.5	127.81	128.81	1538653
468	2009-10-22T00:00:00	128.81	130.9	123	128.61	1014849
469	2009-10-23T00:00:00	128.61	131.1	128	129.31	1090913
470	2009-10-26T00:00:00	129.31	134.9	130.5	134.15	1643217
471	2009-10-27T00:00:00	134.15	135.4	129.6	130.32	837456
472	2009-10-28T00:00:00	130.32	131.4	128.51	128.78	294363
473	2009-10-29T00:00:00	128.78	130	124.77	125.85	880096
474	2009-10-30T00:00:00	125.85	127.38	123.5	123.94	498779
475	2009-11-02T00:00:00	123.94	124.4	117.75	118.17	342416
476	2009-11-03T00:00:00	118.17	124.07	118.1	122.48	903743
477	2009-11-04T00:00:00	122.48	127.1	124	125.97	1057249
478	2009-11-05T00:00:00	125.97	127.4	123.5	124.05	567203
479	2009-11-06T00:00:00	124.05	124.5	118.7	119.1	380177
480	2009-11-10T00:00:00	119.1	122.7	116	117.45	628105
481	2009-11-11T00:00:00	117.45	121.5	115.9	120.63	708401
482	2009-11-12T00:00:00	120.63	123.47	119.5	121.44	670064
483	2009-11-13T00:00:00	121.44	125.5	120.65	124.05	836847
484	2009-11-16T00:00:00	124.05	129.8	124.26	129.21	1210614
485	2009-11-17T00:00:00	129.21	131.7	126.1	126.48	844879
486	2009-11-18T00:00:00	126.48	128.35	124.5	125.25	571306
487	2009-11-19T00:00:00	125.25	127.4	125.31	126.02	216609
488	2009-11-20T00:00:00	126.02	127.49	125.5	125.86	245499
489	2009-11-23T00:00:00	125.86	125.98	122	123.2	250372
490	2009-11-24T00:00:00	123.2	124.48	122.52	123.83	182135
491	2009-11-25T00:00:00	123.83	125	122	122.4	316560
492	2009-11-26T00:00:00	122.4	124.45	122	123.07	253762
493	2009-12-01T00:00:00	123.07	122.5	118.91	119.6	675613
494	2009-12-02T00:00:00	119.6	121.88	118.26	119.93	300989
495	2009-12-03T00:00:00	119.93	122.1	119.9	120.07	294230
496	2009-12-04T00:00:00	120.07	121.29	118.74	119.13	290924
497	2009-12-07T00:00:00	119.13	119.98	117	117.79	93003
498	2009-12-08T00:00:00	117.79	117.5	112.8	114.05	902697
499	2009-12-09T00:00:00	114.05	116.99	113.52	116.17	1131212
500	2009-12-10T00:00:00	116.17	118.5	116.3	117.55	257308
501	2009-12-11T00:00:00	117.55	118.6	117	117.14	132160
502	2009-12-14T00:00:00	117.14	122.98	117.95	122.22	671417
503	2009-12-15T00:00:00	122.22	124.99	120.3	122.23	834275
504	2009-12-16T00:00:00	122.23	124.25	121.05	121.95	866223
505	2009-12-17T00:00:00	121.95	124	120.02	120.37	427373
506	2009-12-18T00:00:00	120.37	120.9	117.98	119	227807
507	2009-12-21T00:00:00	119	121.75	118.55	121.13	405053
508	2009-12-22T00:00:00	121.13	124.49	121.49	123.75	573893
509	2009-12-23T00:00:00	123.75	124.01	121.8	122.35	319312
510	2009-12-24T00:00:00	122.35	125.5	122.64	124.59	1356235
511	2009-12-29T00:00:00	124.59	125.75	122.5	125.34	218309
512	2009-12-30T00:00:00	125.34	127.85	126.11	126.5	458337
513	2009-12-31T00:00:00	126.5	126.14	123	123.44	472294
514	2010-01-04T00:00:00	123.44	124.7	123.2	123.79	121296
515	2010-01-05T00:00:00	123.79	128	124.31	127.69	866016
516	2010-01-06T00:00:00	127.69	129.99	127.41	128	926924
517	2010-01-07T00:00:00	128	134.4	127.67	133.61	3268357
518	2010-01-08T00:00:00	133.61	134	131.5	133.26	1042705
519	2010-01-11T00:00:00	133.26	135.49	132.6	133.78	913376
520	2010-01-12T00:00:00	133.78	136.5	132.8	135.38	1540569
521	2010-01-13T00:00:00	135.38	137.49	134.01	135.11	697265
522	2010-01-14T00:00:00	135.11	135.9	133	134.23	634376
523	2010-01-15T00:00:00	134.23	136.4	134.31	134.92	604078
524	2010-01-18T00:00:00	134.92	135.9	133.28	133.65	279892
525	2010-01-19T00:00:00	133.65	135.7	133.75	134.16	318598
526	2010-01-20T00:00:00	134.16	134.85	132	132.15	513714
527	2010-01-21T00:00:00	132.15	132	125.55	125.7	1769549
528	2010-01-22T00:00:00	125.7	125.7	119.61	121.96	2317213
529	2010-01-25T00:00:00	121.96	123.01	120	120.41	369460
530	2010-01-26T00:00:00	120.41	121.8	119.8	120.28	185146
531	2010-01-27T00:00:00	120.28	122.15	119.1	119.66	215788
532	2010-01-28T00:00:00	119.66	121.4	118.4	120.58	478973
533	2010-01-29T00:00:00	120.58	122.25	120.65	121.35	205454
534	2010-02-01T00:00:00	121.35	121.89	120.11	121.16	167800
535	2010-02-02T00:00:00	121.16	122.19	119.5	120.22	149553
536	2010-02-03T00:00:00	120.22	122.48	120.48	121.53	282233
537	2010-02-04T00:00:00	121.53	123.6	121	121.53	375188
538	2010-02-08T00:00:00	121.53	122.5	120.4	120.8	229206
539	2010-02-09T00:00:00	120.8	122	120.3	120.57	298575
540	2010-02-10T00:00:00	120.57	121.26	119.2	119.49	144480
541	2010-02-11T00:00:00	119.49	120.5	119.61	120.18	164237
542	2010-02-12T00:00:00	120.18	122.88	120.1	121.82	441950
543	2010-02-15T00:00:00	121.82	120.99	118.66	119.84	237368
544	2010-02-16T00:00:00	119.84	121.35	120	120.82	223855
545	2010-02-17T00:00:00	120.82	123.5	121.3	121.74	326272
546	2010-02-18T00:00:00	121.74	124.99	121.81	123.88	1131442
547	2010-02-19T00:00:00	123.88	127.9	122.6	126.83	3097178
548	2010-02-22T00:00:00	126.83	128	126.04	126.47	786188
549	2010-02-23T00:00:00	126.47	127.4	125.05	125.37	491568
550	2010-02-24T00:00:00	125.37	125.7	123.6	123.87	152100
551	2010-02-25T00:00:00	123.87	124.55	121.8	123.32	182971
552	2010-02-26T00:00:00	123.32	123.99	122	122.22	81060
553	2010-03-01T00:00:00	122.22	123.3	121.8	122.93	199361
554	2010-03-02T00:00:00	122.93	124.75	122.41	124.23	246356
555	2010-03-03T00:00:00	124.23	125.3	123.3	123.86	134856
556	2010-03-04T00:00:00	123.86	124.4	122.1	123.07	220090
557	2010-03-05T00:00:00	123.07	123.7	122	123.09	237148
558	2010-03-08T00:00:00	123.09	127.7	123.09	126.91	490834
559	2010-03-09T00:00:00	126.91	128.5	126.1	126.94	359116
560	2010-03-10T00:00:00	126.94	128	126.41	127.09	192149
561	2010-03-11T00:00:00	127.09	129.25	127	128.9	521869
562	2010-03-12T00:00:00	111.73	114	111	112.66	795332
563	2010-03-15T00:00:00	112.66	115.1	112.2	114.26	668227
564	2010-03-16T00:00:00	114.26	114.7	112.81	113.02	133159
565	2010-03-17T00:00:00	113.02	113.64	111.3	111.59	140275
566	2010-03-18T00:00:00	111.59	112.1	111.28	111.68	64019
567	2010-03-19T00:00:00	111.68	111.9	109.51	110.46	121430
568	2010-03-22T00:00:00	110.46	111.28	109.55	110.14	101567
569	2010-03-24T00:00:00	110.14	114	110.2	113.52	626986
570	2010-03-25T00:00:00	113.52	115	112.1	112.46	823636
571	2010-03-26T00:00:00	112.46	113.39	111.6	112.27	238428
572	2010-03-29T00:00:00	112.27	113.9	111.4	111.79	216349
573	2010-03-30T00:00:00	111.79	112.1	110.5	110.58	47507
574	2010-03-31T00:00:00	110.58	112.34	110.16	110.57	344836
575	2010-04-01T00:00:00	110.57	111.72	109.6	109.96	242747
576	2010-04-02T00:00:00	109.96	112.5	110.1	110.92	756659
577	2010-04-05T00:00:00	110.92	112.85	111.3	112.18	470493
578	2010-04-06T00:00:00	112.18	115.5	112.51	113.92	1418915
579	2010-04-07T00:00:00	113.92	114.99	113.55	113.73	229676
580	2010-04-08T00:00:00	113.73	114.74	112.9	113.16	458860
581	2010-04-09T00:00:00	113.16	114.2	112.65	113.02	240281
582	2010-04-12T00:00:00	113.02	113.65	111.6	111.81	147188
583	2010-04-13T00:00:00	111.81	112.4	110.5	111.05	187280
584	2010-04-14T00:00:00	111.05	112.04	111	111.91	140054
585	2010-04-15T00:00:00	111.91	112.55	111.91	112.08	70640
586	2010-04-16T00:00:00	112.08	113.1	112.51	112.58	99918
587	2010-04-19T00:00:00	112.58	112.65	112	112.46	81272
588	2010-04-20T00:00:00	112.46	112.9	111.6	111.72	143727
589	2010-04-21T00:00:00	111.72	111.5	108.3	109.32	613709
590	2010-04-22T00:00:00	109.32	113.8	109.6	110.66	576286
591	2010-04-23T00:00:00	110.66	112.25	110	110.42	310101
592	2010-04-26T00:00:00	110.42	110.89	109.6	109.71	72043
593	2010-04-27T00:00:00	109.71	111.25	109.1	110.78	141801
594	2010-04-28T00:00:00	110.78	111.75	109	110.51	286025
595	2010-04-29T00:00:00	110.51	110.88	109	109.25	295675
596	2010-04-30T00:00:00	109.25	109.7	108.65	109.24	121626
597	2010-05-03T00:00:00	109.24	109.2	107.75	108.24	110423
598	2010-05-04T00:00:00	108.24	110.69	108.6	109.61	217870
599	2010-05-05T00:00:00	109.61	109.75	109	109.1	46903
600	2010-05-06T00:00:00	109.1	109.25	108.31	108.5	58242
601	2010-05-07T00:00:00	108.5	108	106	106.43	172216
602	2010-05-10T00:00:00	106.43	106.99	105.15	106.35	60430
603	2010-05-11T00:00:00	106.35	107.2	105.05	105.7	121587
604	2010-05-12T00:00:00	105.7	105.79	103.55	105.44	156217
605	2010-05-13T00:00:00	105.44	106.99	104.7	106.18	256377
606	2010-05-14T00:00:00	106.18	110	106.01	107.21	249225
607	2010-05-17T00:00:00	107.21	107	101.85	102.3	226392
608	2010-05-18T00:00:00	102.3	102.87	100.7	102.17	113382
609	2010-05-19T00:00:00	102.17	101.78	99	100.99	232051
610	2010-05-20T00:00:00	100.99	102.3	99.3	101.77	150289
611	2010-05-21T00:00:00	101.77	100.9	99.15	99.85	116840
612	2010-05-24T00:00:00	99.85	100.6	98	98.85	143330
613	2010-05-25T00:00:00	98.85	99.3	93.91	94.17	583992
614	2010-05-26T00:00:00	94.17	97.5	94.49	97.22	260405
615	2010-05-27T00:00:00	97.22	98.45	93.18	95.05	108556
616	2010-05-28T00:00:00	95.05	97.63	94	96.01	138574
617	2010-05-31T00:00:00	96.01	96.95	91.21	92.71	315966
618	2010-06-01T00:00:00	92.71	93.5	90.25	92.63	87676
619	2010-06-02T00:00:00	92.63	96.49	91.25	95.41	282064
620	2010-06-03T00:00:00	95.41	97.4	94.5	96.95	265136
621	2010-06-04T00:00:00	96.95	97.9	94.75	95.88	121522
622	2010-06-07T00:00:00	95.88	98.5	94.8	97.98	172054
623	2010-06-08T00:00:00	97.98	98.23	96.01	97.01	133694
624	2010-06-09T00:00:00	97.01	96.8	95	95.33	64300
625	2010-06-10T00:00:00	95.33	95	91.3	91.96	111061
626	2010-06-11T00:00:00	91.96	93.99	92.2	93.29	56372
627	2010-06-14T00:00:00	93.29	93.1	89.25	92.15	147611
628	2010-06-15T00:00:00	92.15	94	91.7	93.38	241609
629	2010-06-16T00:00:00	93.38	98	92.81	97.65	535026
630	2010-06-17T00:00:00	97.65	102	95	101.23	792734
631	2010-06-18T00:00:00	101.23	101.25	98.31	98.58	302983
632	2010-06-21T00:00:00	98.58	99.25	97.8	98.79	66303
633	2010-06-22T00:00:00	98.79	101	97.01	99.06	383237
634	2010-06-23T00:00:00	99.06	99.9	98.5	99.03	117225
635	2010-06-24T00:00:00	99.03	101	99	100	364653
636	2010-06-25T00:00:00	100	100.4	97.61	97.92	106559
637	2010-06-28T00:00:00	97.92	99.2	96.2	96.51	137675
638	2010-06-29T00:00:00	96.51	97.95	96.1	97.16	80049
639	2010-06-30T00:00:00	97.16	98	96.21	97.25	39056
640	2010-07-01T00:00:00	97.25	98.4	96.99	98.33	46781
641	2010-07-02T00:00:00	98.33	98.5	97.02	97.26	31642
642	2010-07-05T00:00:00	97.26	98.9	97	97.08	11727
643	2010-07-06T00:00:00	97.08	98.47	97	97.04	21783
644	2010-07-07T00:00:00	97.04	98.97	95.01	97.7	109583
645	2010-07-08T00:00:00	97.7	101.84	97.99	101.08	315823
646	2010-07-09T00:00:00	101.08	103.25	101	102.66	187164
647	2010-07-12T00:00:00	102.66	103.55	101.01	101.67	59426
648	2010-07-13T00:00:00	101.67	102.6	101.16	101.5	89958
649	2010-07-14T00:00:00	101.5	105.89	102.3	105.05	294919
650	2010-07-15T00:00:00	105.05	106.49	103.21	103.93	129188
651	2010-07-16T00:00:00	103.93	105.11	103.5	104.63	61619
652	2010-07-19T00:00:00	104.63	106.5	105	105.6	84071
653	2010-07-20T00:00:00	105.6	106.45	105.25	105.84	138930
654	2010-07-21T00:00:00	105.84	106	104.1	104.8	290511
655	2010-07-22T00:00:00	104.8	105.3	103.8	104.05	157015
656	2010-07-23T00:00:00	104.05	105.99	103.5	105.08	199944
657	2010-07-26T00:00:00	105.08	107.7	104.5	107.3	530696
658	2010-07-27T00:00:00	107.3	107.92	106.41	106.76	271116
659	2010-07-28T00:00:00	106.76	107.84	104.75	106.15	241228
660	2010-07-29T00:00:00	106.15	107.55	105.5	105.58	292218
661	2010-07-30T00:00:00	105.58	105.95	104.65	104.96	41027
662	2010-08-02T00:00:00	104.96	106.1	103.05	105.91	224994
663	2010-08-03T00:00:00	105.91	107.25	104.52	107	153350
664	2010-08-04T00:00:00	107	109.1	107.2	107.57	235941
665	2010-08-05T00:00:00	107.57	108.5	107	107.02	58615
666	2010-08-06T00:00:00	107.02	108.5	106.4	107.44	249326
667	2010-08-09T00:00:00	107.44	108	102.07	102.13	190602
668	2010-08-10T00:00:00	102.13	102.49	100.5	100.99	93864
669	2010-08-11T00:00:00	100.99	102	99.5	100.61	330484
670	2010-08-12T00:00:00	100.61	101.5	100.5	100.52	24693
671	2010-08-13T00:00:00	100.52	101.29	99.53	100.76	14597
672	2010-08-16T00:00:00	100.76	101.5	95.73	95.73	100269
673	2010-08-17T00:00:00	95.73	100	92	98	56125
674	2010-08-18T00:00:00	98	99.7	97.56	97.88	20599
675	2010-08-19T00:00:00	97.88	99.9	97.75	99.1	52533
676	2010-08-20T00:00:00	99.1	99.5	98	98.43	27374
677	2010-08-23T00:00:00	98.43	98.5	96.15	96.39	28483
678	2010-08-24T00:00:00	96.39	96.53	94.5	94.85	25930
679	2010-08-25T00:00:00	94.85	95.85	92	92.37	33590
680	2010-08-26T00:00:00	92.37	95	92.5	94.3	88141
681	2010-08-27T00:00:00	94.3	95.24	93.1	95	31618
682	2010-08-30T00:00:00	95	95.3	93.5	93.89	40256
683	2010-08-31T00:00:00	93.89	98.58	94	98.56	149840
684	2010-09-01T00:00:00	98.56	97.9	96.61	97.51	119561
685	2010-09-02T00:00:00	97.51	98.35	96.1	96.6	41331
686	2010-09-03T00:00:00	96.6	96.9	95.65	95.99	6531
687	2010-09-06T00:00:00	95.99	95.28	94.98	95.14	8639
688	2010-09-07T00:00:00	95.14	95.69	94.01	95.3	11120
689	2010-09-08T00:00:00	95.3	96.7	95.52	96.05	27554
690	2010-09-09T00:00:00	96.05	96.45	95.26	95.36	5414
691	2010-09-14T00:00:00	95.36	99.1	96.8	98.77	168765
692	2010-09-15T00:00:00	98.77	100.2	97.61	99.94	148292
693	2010-09-16T00:00:00	99.94	101.5	98	98.29	72676
694	2010-09-17T00:00:00	98.29	98.85	97.01	97.69	83426
695	2010-09-20T00:00:00	97.69	97.99	96.5	96.81	23246
696	2010-09-21T00:00:00	96.81	97.4	94.5	94.79	50731
697	2010-09-22T00:00:00	94.79	95.8	93.5	93.82	27351
698	2010-09-23T00:00:00	93.82	94	92.55	93.92	51695
699	2010-09-24T00:00:00	93.92	94.95	93.01	93.97	18447
700	2010-09-27T00:00:00	93.97	94.5	92.55	94.03	48936
701	2010-09-28T00:00:00	94.03	97	94.49	95.43	130195
702	2010-09-29T00:00:00	95.43	96.35	94	96.04	137068
703	2010-09-30T00:00:00	96.04	96.35	94.2	95.22	27066
704	2010-10-01T00:00:00	95.22	95.92	94.1	94.5	21722
705	2010-10-04T00:00:00	94.5	94.6	93.1	93.52	23486
706	2010-10-05T00:00:00	93.52	94.48	93	93.51	39939
707	2010-10-06T00:00:00	93.51	94	93.1	93.51	16951
708	2010-10-07T00:00:00	93.51	95.35	93.2	95.13	110654
709	2010-10-08T00:00:00	95.13	99.45	95.01	97.93	386646
710	2010-10-11T00:00:00	97.93	102.5	97.2	101.55	453522
711	2010-10-12T00:00:00	101.55	102.1	100.5	101.86	496873
712	2010-10-13T00:00:00	101.86	101.9	100.5	100.7	95674
713	2010-10-14T00:00:00	100.7	101.87	99.85	100.18	111229
714	2010-10-15T00:00:00	100.18	101	99.9	100.01	157724
715	2010-10-18T00:00:00	100.01	101.62	98.51	100.83	651229
716	2010-10-19T00:00:00	100.83	103.15	101	102.08	489522
717	2010-10-20T00:00:00	102.08	102.5	101.1	102.3	48986
718	2010-10-21T00:00:00	102.3	106.88	102.3	106.02	595200
719	2010-10-22T00:00:00	106.02	107.15	104	104.38	140636
720	2010-10-25T00:00:00	104.38	105.99	104	104.11	283473
721	2010-10-26T00:00:00	104.11	105	100.71	101.73	185989
722	2010-10-27T00:00:00	101.73	102.7	100.05	101.4	143894
723	2010-10-28T00:00:00	101.4	103.6	100.62	102.16	131904
724	2010-10-29T00:00:00	102.16	102.75	100.65	101.55	120373
725	2010-11-01T00:00:00	101.55	102.25	100.5	100.78	66016
726	2010-11-02T00:00:00	100.78	102.01	101	101.95	70924
727	2010-11-03T00:00:00	101.95	103.5	101.9	102.41	629281
728	2010-11-04T00:00:00	102.41	103.5	101.79	103.02	84594
729	2010-11-05T00:00:00	103.02	104.5	103.5	103.67	127632
730	2010-11-08T00:00:00	103.67	105.6	103.75	104.48	203167
731	2010-11-10T00:00:00	104.48	106.5	104	104.88	356304
732	2010-11-11T00:00:00	104.88	105.9	104	104.08	59196
733	2010-11-12T00:00:00	104.08	104.5	103.3	104.21	39386
734	2010-11-15T00:00:00	104.21	105.5	104.1	104.25	24012
735	2010-11-16T00:00:00	104.25	105.7	104	105.6	160705
736	2010-11-22T00:00:00	105.6	107.44	105.75	107.02	775525
737	2010-11-23T00:00:00	107.02	108.79	106.6	107.12	142655
738	2010-11-24T00:00:00	107.12	107.5	105.1	105.51	82108
739	2010-11-25T00:00:00	105.51	106.2	103.71	103.97	172805
740	2010-11-26T00:00:00	103.97	105.25	102.55	104.22	54220
741	2010-11-29T00:00:00	104.22	105.35	103.3	104.05	22723
742	2010-11-30T00:00:00	104.05	106.5	103.25	106.11	105077
743	2010-12-01T00:00:00	106.11	107.4	106	106.12	176061
744	2010-12-02T00:00:00	106.12	108.45	106.37	108.03	167824
745	2010-12-03T00:00:00	108.03	113.43	108.07	113.42	949966
746	2010-12-06T00:00:00	113.42	115.95	113.5	114.13	420721
747	2010-12-07T00:00:00	114.13	114.3	112.13	112.76	154012
748	2010-12-08T00:00:00	112.76	117	112.99	116.23	839176
749	2010-12-09T00:00:00	116.23	116.9	114.5	115.37	217257
750	2010-12-10T00:00:00	115.37	118.99	114	117.44	797537
751	2010-12-13T00:00:00	117.44	117.76	115.7	115.96	166994
752	2010-12-14T00:00:00	115.96	118.2	114.25	117.75	472503
753	2010-12-15T00:00:00	117.75	121.99	117	119.56	1078538
754	2010-12-20T00:00:00	119.56	121.9	119.81	120.03	200868
755	2010-12-21T00:00:00	120.03	120.6	117.5	117.85	718651
756	2010-12-22T00:00:00	117.85	118	115.99	117.04	402898
757	2010-12-23T00:00:00	117.04	117.7	115.5	115.86	73741
758	2010-12-24T00:00:00	115.86	116.7	114.01	116.41	71800
759	2010-12-27T00:00:00	116.41	118.5	116.4	118.03	136648
760	2010-12-28T00:00:00	118.03	118.4	116.3	117.3	145013
761	2010-12-29T00:00:00	117.3	119.98	116.51	119.06	544723
762	2010-12-30T00:00:00	119.06	125.01	118.62	124.74	1836162
763	2010-12-31T00:00:00	124.74	125.29	121.5	121.94	697308
764	2011-01-03T00:00:00	121.94	121	116.8	119.49	510969
765	2011-01-04T00:00:00	119.49	122.3	119.5	121.87	627959
766	2011-01-05T00:00:00	121.87	126.45	121.4	124.93	1506848
767	2011-01-06T00:00:00	124.93	125.89	123.75	124.98	773913
768	2011-01-07T00:00:00	124.98	126.06	124.69	124.99	376749
769	2011-01-10T00:00:00	124.99	126.8	123	123.56	166214
770	2011-01-11T00:00:00	123.56	124.5	122.75	123.01	329849
771	2011-01-12T00:00:00	123.01	128.9	123.89	127.87	788687
772	2011-01-13T00:00:00	127.87	128.97	126.25	127.6	156709
773	2011-01-14T00:00:00	127.6	128.48	126.45	126.7	278339
774	2011-01-17T00:00:00	126.7	128	126.34	126.79	195832
775	2011-01-18T00:00:00	126.79	127.44	125.45	125.58	75393
776	2011-01-19T00:00:00	125.58	127.12	124.1	124.49	158779
777	2011-01-20T00:00:00	124.49	125.25	122.83	123.03	54899
778	2011-01-21T00:00:00	123.03	125.25	123	123.8	73781
779	2011-01-24T00:00:00	123.8	124.65	123.3	123.58	28629
780	2011-01-25T00:00:00	123.58	124.85	123.4	123.5	70998
781	2011-01-26T00:00:00	123.5	124.01	122	122.16	202293
782	2011-01-27T00:00:00	122.16	125.1	123.1	123.62	523617
783	2011-01-28T00:00:00	123.62	124.96	123	123.82	192270
784	2011-01-31T00:00:00	123.82	126.45	122	123.04	502164
785	2011-02-01T00:00:00	123.04	124.25	121.5	122.33	156405
786	2011-02-02T00:00:00	122.33	125.34	120.75	124.71	416363
787	2011-02-03T00:00:00	124.71	125.9	123.8	124.03	119391
788	2011-02-04T00:00:00	124.03	124.85	123	124.37	311317
789	2011-02-07T00:00:00	124.37	125.75	124.05	124.86	73565
790	2011-02-08T00:00:00	124.86	125.2	123.7	124.93	414286
791	2011-02-09T00:00:00	124.93	124.8	123.25	123.48	22308
792	2011-02-10T00:00:00	123.48	124	123.06	123.13	57136
793	2011-02-11T00:00:00	123.13	123.75	121.7	122.15	112463
794	2011-02-14T00:00:00	122.15	122.72	121	122.15	239870
795	2011-02-15T00:00:00	122.15	123.9	122.1	123.28	342375
796	2011-02-17T00:00:00	123.28	125.8	122.36	124.96	178820
797	2011-02-18T00:00:00	124.96	127	122.1	123.16	893122
798	2011-02-21T00:00:00	123.16	123.85	121.52	121.73	103755
799	2011-02-22T00:00:00	121.73	122.75	118.51	119.25	309012
800	2011-02-23T00:00:00	119.25	120	114.55	117.77	145969
801	2011-02-24T00:00:00	117.77	119.8	118.12	118.79	54132
802	2011-02-25T00:00:00	118.79	120.8	115.85	116.74	143070
803	2011-02-28T00:00:00	116.74	120	117.1	119.2	103847
804	2011-03-01T00:00:00	119.2	124	120	122.15	469476
805	2011-03-02T00:00:00	122.15	124.5	120.5	122.18	154199
806	2011-03-03T00:00:00	122.18	123.3	121.25	123	93900
807	2011-03-04T00:00:00	123	129.15	122	129.14	756419
808	2011-03-07T00:00:00	129.14	131	127	127.15	101124
809	2011-03-08T00:00:00	127.15	128.25	125.8	126.59	67467
810	2011-03-09T00:00:00	126.59	128.79	127	127.76	42400
811	2011-03-10T00:00:00	127.76	128.5	126.31	126.7	34122
812	2011-03-11T00:00:00	126.7	128.18	125	127.84	80177
813	2011-03-14T00:00:00	127.84	128.5	126.85	127.99	131048
814	2011-03-15T00:00:00	110.45	111.4	106.75	107.08	270640
815	2011-03-16T00:00:00	107.08	108.5	105.5	106.63	36071
816	2011-03-17T00:00:00	106.63	111.96	107.5	111.25	135335
817	2011-03-18T00:00:00	111.25	111	107.51	108.33	159484
818	2011-03-21T00:00:00	108.33	108.1	106.6	106.98	103875
819	2011-03-22T00:00:00	106.98	107.9	105.1	106.02	243634
820	2011-03-24T00:00:00	106.02	107.05	105.8	106.18	55647
821	2011-03-25T00:00:00	106.18	106.99	105.5	105.59	19269
822	2011-03-28T00:00:00	105.59	106.25	104.16	105.3	9085
823	2011-03-29T00:00:00	105.3	107.5	105.97	107.32	64672
824	2011-03-30T00:00:00	107.32	110	107.11	109.13	80757
825	2011-03-31T00:00:00	109.13	112.74	108.12	111.67	416712
826	2011-04-01T00:00:00	111.67	117.25	110.2	117.25	216281
827	2011-04-04T00:00:00	117.25	120.15	117.4	119.13	197092
828	2011-04-05T00:00:00	119.13	121.9	116.7	121.46	224833
829	2011-04-06T00:00:00	121.46	123.2	119.25	121.97	309450
830	2011-04-07T00:00:00	121.97	121.98	120.25	121.23	66865
831	2011-04-08T00:00:00	121.23	123	119.5	122.73	122570
832	2011-04-11T00:00:00	122.73	122.7	120.29	120.94	44211
833	2011-04-12T00:00:00	120.94	121.4	120.25	121.06	22205
834	2011-04-13T00:00:00	121.06	122.9	121	122.02	69187
835	2011-04-14T00:00:00	122.02	122.49	120	121	35543
836	2011-04-15T00:00:00	121	126.8	118.41	125.16	592309
837	2011-04-18T00:00:00	125.16	126.5	124.5	124.86	67996
838	2011-04-19T00:00:00	124.86	124.5	122.67	122.79	72315
839	2011-04-20T00:00:00	122.79	125.5	121.65	124.93	224639
840	2011-04-21T00:00:00	124.93	125.2	123.5	124.19	99724
841	2011-04-22T00:00:00	124.19	125.47	123.1	124.75	181642
842	2011-04-25T00:00:00	124.75	125.1	124.55	124.76	324806
843	2011-04-26T00:00:00	124.76	124.97	123.02	124.07	100747
844	2011-04-27T00:00:00	124.07	125	123	123.09	89918
845	2011-04-28T00:00:00	123.09	123.38	122	122.07	90377
846	2011-04-29T00:00:00	122.07	123.5	121.8	122.06	97608
847	2011-05-02T00:00:00	122.06	122.2	120.5	120.88	51695
848	2011-05-03T00:00:00	120.88	121	119.12	120.49	69249
849	2011-05-04T00:00:00	120.49	120.03	117	118.74	59633
850	2011-05-05T00:00:00	118.74	120.3	118.1	120.06	65852
851	2011-05-06T00:00:00	120.06	122.78	119	121.04	517452
852	2011-05-09T00:00:00	121.04	123.9	121	123.2	574257
853	2011-05-10T00:00:00	123.2	123.88	121.65	122.09	69743
854	2011-05-11T00:00:00	122.09	122.8	121	122.39	164300
855	2011-05-12T00:00:00	122.39	122.45	121.3	122.18	168591
856	2011-05-13T00:00:00	122.18	122	121	121.12	25556
857	2011-05-16T00:00:00	121.12	121.02	117.9	118.14	47887
858	2011-05-17T00:00:00	118.14	120.01	118.28	118.51	78118
859	2011-05-18T00:00:00	118.51	118.75	117.15	117.48	13411
860	2011-05-19T00:00:00	117.48	118.01	117.2	117.35	30085
861	2011-05-20T00:00:00	117.35	121.9	116.89	118.87	71712
862	2011-05-23T00:00:00	118.87	120	118.2	119.98	84967
863	2011-05-24T00:00:00	119.98	120.75	119.9	120.3	37229
864	2011-05-25T00:00:00	120.3	121.5	120.1	120.61	40753
865	2011-05-26T00:00:00	120.61	122	120.03	120.68	76991
866	2011-05-27T00:00:00	120.68	121.35	120.05	120.7	77246
867	2011-05-30T00:00:00	120.7	121.14	119.2	119.48	27147
868	2011-05-31T00:00:00	119.48	119.99	116.8	117.32	156009
869	2011-06-01T00:00:00	117.32	118.91	117.5	118.09	61689
870	2011-06-02T00:00:00	118.09	118.26	117.5	117.6	24182
871	2011-06-03T00:00:00	117.6	117.4	116.71	116.95	24111
872	2011-06-06T00:00:00	116.95	120	115.25	119.54	93542
873	2011-06-07T00:00:00	119.54	120.75	119.8	120.23	118932
874	2011-06-08T00:00:00	120.23	122	119.8	121.74	173956
875	2011-06-09T00:00:00	121.74	121.75	120.75	120.75	17006
876	2011-06-10T00:00:00	120.75	121	119.93	120.1	16752
877	2011-06-13T00:00:00	120.1	121.51	119.75	120.9	149420
878	2011-06-14T00:00:00	120.9	121.95	118.75	119.61	104632
879	2011-06-15T00:00:00	119.61	120	118.5	118.85	17854
880	2011-06-16T00:00:00	118.85	118.95	118	118.12	42830
881	2011-06-17T00:00:00	118.12	118.5	117.5	117.58	19758
882	2011-06-20T00:00:00	117.58	117.5	116.5	116.68	27522
883	2011-06-21T00:00:00	116.68	118.44	117	117.88	142926
884	2011-06-22T00:00:00	117.88	118	117.01	117.2	32049
885	2011-06-23T00:00:00	117.2	118.5	117.02	117.67	468629
886	2011-06-24T00:00:00	117.67	117.79	117	117.22	30922
887	2011-06-27T00:00:00	117.22	119	116.11	116.22	14141
888	2011-06-28T00:00:00	116.22	116	114.1	114.25	117747
889	2011-06-29T00:00:00	114.25	117	115	116.06	283492
890	2011-06-30T00:00:00	116.06	116.9	116	116.06	46240
891	2011-07-01T00:00:00	116.06	118	116	116.03	242443
892	2011-07-04T00:00:00	116.03	120	114.53	118.64	227243
893	2011-07-05T00:00:00	118.64	119.9	118.5	118.98	33923
894	2011-07-06T00:00:00	118.98	119.9	117.91	118.53	26453
895	2011-07-07T00:00:00	118.53	119	116.89	117.15	19070
896	2011-07-08T00:00:00	117.15	118.2	116.85	117.36	9636
897	2011-07-11T00:00:00	117.36	117.5	116.5	116.97	13274
898	2011-07-12T00:00:00	116.97	116.88	116.22	116.36	8390
899	2011-07-13T00:00:00	116.36	118	116.55	116.7	31429
900	2011-07-14T00:00:00	116.7	117.2	116.23	116.92	10991
901	2011-07-15T00:00:00	116.92	118	117	117.33	49434
902	2011-07-18T00:00:00	117.33	119.17	117.06	118.97	168278
903	2011-07-19T00:00:00	118.97	121	118.1	119.34	351071
904	2011-07-20T00:00:00	119.34	120.44	119.03	120.01	160116
905	2011-07-21T00:00:00	120.01	120.99	119.16	120.08	136260
906	2011-07-22T00:00:00	120.08	122.68	120	121.98	342415
907	2011-07-25T00:00:00	121.98	122	120.2	120.51	81091
908	2011-07-26T00:00:00	120.51	121.7	120.6	121.5	117213
909	2011-07-27T00:00:00	121.5	121.25	119.65	120.32	26966
910	2011-07-28T00:00:00	120.32	120.01	119.05	119.68	16641
911	2011-07-29T00:00:00	119.68	120.25	119.26	120	17205
912	2011-08-01T00:00:00	120	122.99	120.51	121.09	46748
913	2011-08-02T00:00:00	121.09	121.04	119.5	119.9	8390
914	2011-08-03T00:00:00	119.9	121	119.02	119.12	147603
915	2011-08-04T00:00:00	119.12	119.35	118.5	118.82	13841
916	2011-08-05T00:00:00	118.82	118.25	115	117.51	108294
917	2011-08-08T00:00:00	117.51	117.45	115.03	116.99	218914
918	2011-08-09T00:00:00	116.99	116	114	114.57	38200
919	2011-08-10T00:00:00	114.57	118.25	116	117.14	17842
920	2011-08-11T00:00:00	117.14	118	116.5	117.21	17440
921	2011-08-12T00:00:00	117.21	122.9	117.01	121.01	135852
922	2011-08-15T00:00:00	121.01	121.75	119.01	119.35	59922
923	2011-08-16T00:00:00	119.35	120.5	118.05	119.84	86726
924	2011-08-17T00:00:00	119.84	121.5	119.01	120.6	152766
925	2011-08-18T00:00:00	120.6	120.5	117.55	118.37	124416
926	2011-08-19T00:00:00	118.37	116.95	114.25	116.43	21646
927	2011-08-22T00:00:00	116.43	117	115	116.57	14047
928	2011-08-23T00:00:00	116.57	116.25	115.02	116	12440
929	2011-08-24T00:00:00	116	117.5	116.05	116.78	14028
930	2011-08-25T00:00:00	116.78	117	115	116.56	28988
931	2011-08-29T00:00:00	116.56	116.55	115.15	115.87	10089
932	2011-08-30T00:00:00	115.87	116.7	115	116.54	13841
933	2011-09-05T00:00:00	116.54	119.35	117	117.59	10843
934	2011-09-06T00:00:00	117.59	118.25	116.5	117.87	50621
935	2011-09-07T00:00:00	117.87	118.5	117	117.28	19445
936	2011-09-08T00:00:00	117.28	118.1	117	117	15353
937	2011-09-09T00:00:00	117	117.5	114.06	115.57	12868
938	2011-09-12T00:00:00	115.57	116.25	115.01	116.06	10577
939	2011-09-13T00:00:00	116.06	118.95	115.5	118.05	24377
940	2011-09-14T00:00:00	118.05	118	116.5	117.1	18046
941	2011-09-15T00:00:00	117.1	117.7	116.5	117.51	28250
942	2011-09-16T00:00:00	117.51	117.97	116.7	117.28	6290
943	2011-09-19T00:00:00	117.28	117.7	116.77	117	7822
944	2011-09-20T00:00:00	117	118.5	116.52	118.48	68174
945	2011-09-21T00:00:00	118.48	120.79	117.55	119.86	344448
946	2011-09-22T00:00:00	119.86	121	119	119.52	207552
947	2011-09-23T00:00:00	119.52	121	117.56	118.49	218412
948	2011-09-26T00:00:00	118.49	117.1	115.11	117	41069
949	2011-09-27T00:00:00	117	119	116.05	118.71	21037
950	2011-09-28T00:00:00	118.71	119.97	118.12	118.32	13142
951	2011-09-29T00:00:00	118.32	118.89	117.5	118	14525
952	2011-09-30T00:00:00	118	120	118.01	119.36	21622
953	2011-10-03T00:00:00	119.36	119.2	118	118.4	16337
954	2011-10-04T00:00:00	118.4	120.07	118	119.26	175637
955	2011-10-05T00:00:00	119.26	120.48	118.31	118.7	62202
956	2011-10-06T00:00:00	118.7	120	117.9	118.27	52183
957	2011-10-07T00:00:00	118.27	119	118.01	118.77	48557
958	2011-10-10T00:00:00	118.77	122.5	118.02	118.91	266633
959	2011-10-11T00:00:00	118.91	119.2	117.5	117.67	70414
960	2011-10-12T00:00:00	117.67	118.15	117.5	117.83	36768
961	2011-10-13T00:00:00	117.83	118.59	116.25	116.48	64202
962	2011-10-14T00:00:00	116.48	117	116.5	116.92	9400
963	2011-10-17T00:00:00	116.92	119.6	115.7	116.12	581057
964	2011-10-18T00:00:00	116.12	117.9	116.5	117.12	46899
965	2011-10-19T00:00:00	117.12	117.8	115.35	116.13	272796
966	2011-10-20T00:00:00	116.13	116.5	115.55	116	132971
967	2011-10-21T00:00:00	116	116.1	115.5	115.86	53478
968	2011-10-25T00:00:00	115.86	117	116	116.28	37814
969	2011-10-26T00:00:00	116.28	116.78	115.7	116.14	19961
970	2011-10-27T00:00:00	116.14	117.49	115.5	115.63	10079
971	2011-10-28T00:00:00	115.63	119	116	117.79	37314
972	2011-10-31T00:00:00	117.79	119.49	117	117.49	100679
973	2011-11-01T00:00:00	117.49	118.43	117.25	117.54	27394
974	2011-11-02T00:00:00	117.54	119	116.18	118.73	47396
975	2011-11-03T00:00:00	115.73	116.25	115	115.07	88446
976	2011-11-04T00:00:00	115.07	115.9	115.1	115.54	10194
977	2011-11-10T00:00:00	115.54	117.45	115.5	115.57	226938
978	2011-11-11T00:00:00	115.57	116.7	115	115.55	148224
979	2011-11-14T00:00:00	115.55	116.45	115.5	115.83	31279
980	2011-11-15T00:00:00	115.83	116	115.3	115.7	21159
981	2011-11-16T00:00:00	115.7	115.69	115	115.1	17731
982	2011-11-17T00:00:00	115.1	115.5	114.3	114.54	39520
983	2011-11-18T00:00:00	114.54	115.09	113.61	114.92	19062
984	2011-11-21T00:00:00	114.92	115.25	114	114.48	16064
985	2011-11-22T00:00:00	114.48	115.25	114.25	115.03	23590
986	2011-11-23T00:00:00	115.03	115.7	115	115.41	28729
987	2011-11-24T00:00:00	115.41	116.1	112.35	112.6	319942
988	2011-11-25T00:00:00	112.6	113.1	112.41	112.83	30749
989	2011-11-28T00:00:00	112.83	113	111.01	111.26	10347
990	2011-11-29T00:00:00	111.26	112.5	111	111.99	21931
991	2011-11-30T00:00:00	111.99	113	112.1	112.82	13777
992	2011-12-01T00:00:00	112.82	113.25	112	112.12	11846
993	2011-12-02T00:00:00	112.12	112.15	111	112.06	13047
994	2011-12-07T00:00:00	112.06	111.9	110	110.16	13957
995	2011-12-08T00:00:00	110.16	111.07	108.32	110.97	9694
996	2011-12-09T00:00:00	110.97	111.13	109.51	110.88	9527
997	2011-12-12T00:00:00	110.88	112.1	110.99	111.38	17461
998	2011-12-13T00:00:00	111.38	111.05	110.05	110.34	13925
999	2011-12-14T00:00:00	110.34	110.9	110.5	110.62	8550
1000	2011-12-15T00:00:00	110.62	110.85	107.75	108.52	75089
1001	2011-12-16T00:00:00	108.52	109.99	105.95	107.66	26522
1002	2011-12-19T00:00:00	107.66	108.65	107	108.04	10742
1003	2011-12-20T00:00:00	108.04	109.55	107.25	109.07	9934
1004	2011-12-21T00:00:00	109.07	109.9	108.5	108.52	25888
1005	2011-12-22T00:00:00	108.52	108.99	108	108.06	5017
1006	2011-12-23T00:00:00	108.06	108.96	107.71	107.8	17729
1007	2011-12-26T00:00:00	107.8	108.2	107.36	107.5	10255
1008	2011-12-27T00:00:00	107.5	108	107	107.17	8202
1009	2011-12-28T00:00:00	107.17	108	106.96	107	253213
1010	2011-12-29T00:00:00	107	109	107.25	108	11523
1011	2011-12-30T00:00:00	108	108.89	106	106.08	108909
1012	2012-01-02T00:00:00	106.08	107.5	105.9	107.2	8463
1013	2012-01-03T00:00:00	107.2	111.5	107.16	111.05	29561
1014	2012-01-04T00:00:00	111.05	112.8	108.61	108.87	52720
1015	2012-01-05T00:00:00	108.87	109.49	107.5	107.85	33773
1016	2012-01-06T00:00:00	107.85	109.9	106.6	108.22	32136
1017	2012-01-09T00:00:00	108.22	108.25	107.7	107.81	188600
1018	2012-01-10T00:00:00	107.81	108.5	106.02	106.88	18143
1019	2012-01-11T00:00:00	106.88	106.9	106	106.39	26705
1020	2012-01-12T00:00:00	106.39	106.5	105.5	105.54	12830
1021	2012-01-13T00:00:00	105.54	107.3	105.81	106.15	43624
1022	2012-01-16T00:00:00	106.15	107	106.06	106.73	44142
1023	2012-01-17T00:00:00	106.73	108.51	106.71	108.05	25851
1024	2012-01-18T00:00:00	108.05	110.05	108.05	109.95	107487
1025	2012-01-19T00:00:00	109.95	111	108.76	109.01	30678
1026	2012-01-20T00:00:00	109.01	111.5	109.5	110.49	167681
1027	2012-01-23T00:00:00	110.49	114.93	111.56	114.45	185663
1028	2012-01-24T00:00:00	114.45	118.34	113.5	116.41	111116
1029	2012-01-25T00:00:00	116.41	118.35	115.7	115.93	54194
1030	2012-01-26T00:00:00	115.93	116.49	114.5	114.78	17915
1031	2012-01-27T00:00:00	114.78	116.6	114.1	114.82	14065
1032	2012-01-30T00:00:00	114.82	115.4	114	114.11	12921
1033	2012-01-31T00:00:00	114.11	115.2	113.99	114.23	7155
1034	2012-02-01T00:00:00	114.23	115	114.25	114.3	8809
1035	2012-02-02T00:00:00	114.3	115.55	114.2	114.76	29653
1036	2012-02-03T00:00:00	114.76	116.25	114.04	116.02	38353
1037	2012-02-06T00:00:00	116.02	118.5	116	117.14	78442
1038	2012-02-07T00:00:00	117.14	119.1	117.25	118.86	63675
1039	2012-02-08T00:00:00	118.86	120.5	116	119.18	52836
1040	2012-02-09T00:00:00	119.18	120	118.25	119.39	23796
1041	2012-02-10T00:00:00	119.39	124.4	119.3	121.88	255229
1042	2012-02-13T00:00:00	121.88	122.55	119.51	121.95	89691
1043	2012-02-14T00:00:00	121.95	122.75	121.2	121.24	36132
1044	2012-02-15T00:00:00	121.24	121.5	118.51	119.24	59766
1045	2012-02-16T00:00:00	119.24	119.98	117.4	117.57	143621
1046	2012-02-17T00:00:00	117.57	120.5	117.51	118.94	202730
1047	2012-02-20T00:00:00	118.94	119.9	118.13	118.49	60339
1048	2012-02-21T00:00:00	118.49	120.3	118.55	118.7	90055
1049	2012-02-22T00:00:00	118.7	124.5	119.5	123.5	295218
1050	2012-02-23T00:00:00	123.5	126.5	122.5	125.17	518509
1051	2012-02-24T00:00:00	125.17	127.75	121.65	122.56	959960
1052	2012-02-27T00:00:00	122.56	123	120.75	121.4	612010
1053	2012-02-28T00:00:00	121.4	121.84	120.25	120.47	112623
1054	2012-02-29T00:00:00	120.47	121.9	120.11	120.6	246263
1055	2012-03-01T00:00:00	120.6	120.87	119.27	120.01	300708
1056	2012-03-02T00:00:00	120.01	120.75	120	120.2	125287
1057	2012-03-05T00:00:00	120.2	121	120	120.49	187319
1058	2012-03-06T00:00:00	120.49	120.89	120.04	120.25	210719
1059	2012-03-07T00:00:00	120.25	120.48	119	119.21	114022
1060	2012-03-08T00:00:00	119.21	120.15	118.6	119.97	153477
1061	2012-03-09T00:00:00	119.97	120.43	118	118.81	217941
1062	2012-03-12T00:00:00	118.81	120.5	119.01	119.11	178584
1063	2012-03-13T00:00:00	119.11	119.4	118.01	118.62	90970
1064	2012-03-14T00:00:00	118.62	120	118.3	119.42	105386
1065	2012-03-15T00:00:00	119.42	120	119	119.78	91402
1066	2012-03-16T00:00:00	105.25	107.4	103	103.89	74968
1067	2012-03-19T00:00:00	103.89	104	101.5	101.79	60830
1068	2012-03-20T00:00:00	101.79	103.85	101.4	103.4	46281
1069	2012-03-21T00:00:00	103.4	103.1	98.25	100.74	149859
1070	2012-03-22T00:00:00	100.74	102.11	100.25	100.7	62594
1071	2012-03-26T00:00:00	100.7	102.5	101	102.05	839491
1072	2012-03-27T00:00:00	102.05	103.75	101.5	103.29	58904
1073	2012-03-28T00:00:00	103.29	108.45	103	108.06	183630
1074	2012-03-29T00:00:00	108.06	110.5	107.2	109.86	246552
1075	2012-03-30T00:00:00	109.86	112	109.17	111.37	104208
1076	2012-04-02T00:00:00	111.37	111.97	109.75	110	45312
1077	2012-04-03T00:00:00	110	115	109	112.82	490663
1078	2012-04-04T00:00:00	112.82	117.5	114	116.15	298964
1079	2012-04-05T00:00:00	116.15	117.5	112.5	112.55	170101
1080	2012-04-06T00:00:00	112.55	114.79	111.5	111.83	101971
1081	2012-04-09T00:00:00	111.83	113.5	111.2	111.72	32078
1082	2012-04-10T00:00:00	111.72	113.5	108	108.98	132855
1083	2012-04-11T00:00:00	108.98	110.94	109	110	121750
1084	2012-04-12T00:00:00	110	111.9	108.5	108.95	24787
1085	2012-04-13T00:00:00	108.95	111.48	108.5	110.11	81731
1086	2012-04-16T00:00:00	110.11	109.15	106.8	107.9	268430
1087	2012-04-17T00:00:00	107.9	109.25	107.3	108.21	35657
1088	2012-04-18T00:00:00	108.21	111.5	108	109.47	199307
1089	2012-04-19T00:00:00	109.47	110.99	107.57	109.06	207629
1090	2012-04-20T00:00:00	109.06	110.2	108.5	108.81	78293
1091	2012-04-23T00:00:00	108.81	112.1	108.11	110.25	161354
1092	2012-04-24T00:00:00	110.25	115.7	110.5	112.92	702272
1093	2012-04-25T00:00:00	112.92	117	113	116.28	564852
1094	2012-04-26T00:00:00	116.28	117	113.5	113.77	189271
1095	2012-04-27T00:00:00	113.77	114.69	113.02	113.42	44863
1096	2012-04-30T00:00:00	113.42	113.1	111.6	111.97	42729
1097	2012-05-02T00:00:00	111.97	113.8	111.5	111.64	75254
1098	2012-05-03T00:00:00	111.64	115	111.55	114.49	293370
1099	2012-05-04T00:00:00	114.49	117.75	114.5	116.54	1341005
1100	2012-05-07T00:00:00	116.54	117.5	115.02	115.87	306662
1101	2012-05-08T00:00:00	115.87	116	114	114.17	326083
1102	2012-05-09T00:00:00	114.17	116	113	115.29	346651
1103	2012-05-10T00:00:00	115.29	115.25	113.01	113.47	49981
1104	2012-05-11T00:00:00	113.47	114	111	111.25	185552
1105	2012-05-14T00:00:00	111.25	112.9	111.1	112.22	36902
1106	2012-05-15T00:00:00	112.22	114.4	111.75	114.01	196907
1107	2012-05-16T00:00:00	114.01	113.51	111.5	111.59	91672
1108	2012-05-17T00:00:00	111.59	112	110.5	110.99	67033
1109	2012-05-18T00:00:00	110.99	111.25	108.1	109.08	77524
1110	2012-05-21T00:00:00	109.08	109.98	109	109.51	15366
1111	2012-05-22T00:00:00	109.51	112.25	109.92	112	105498
1112	2012-05-23T00:00:00	112	113.8	110.9	111.99	205687
1113	2012-05-24T00:00:00	111.99	112.2	111.45	112.01	66519
1114	2012-05-25T00:00:00	112.01	113	111.51	112.41	101079
1115	2012-05-28T00:00:00	112.41	112.5	111.75	112.1	13986
1116	2012-05-29T00:00:00	112.1	113	111.95	112.38	242028
1117	2012-05-30T00:00:00	112.38	111.9	109.6	109.98	288288
1118	2012-05-31T00:00:00	109.98	110	105	105.26	405226
1119	2012-06-01T00:00:00	105.26	106.92	105.51	106.18	51144
1120	2012-06-04T00:00:00	106.18	106.9	106.1	106.35	9911
1121	2012-06-05T00:00:00	106.35	107	104.13	105.15	30773
1122	2012-06-06T00:00:00	105.15	106.9	105.1	105.21	16074
1123	2012-06-07T00:00:00	105.21	106.38	104.01	104.71	74185
1124	2012-06-08T00:00:00	104.71	105.5	103	103.9	15750
1125	2012-06-11T00:00:00	103.9	105.44	103.12	104.2	7775
1126	2012-06-12T00:00:00	104.2	105.49	103.12	103.56	15969
1127	2012-06-13T00:00:00	103.56	105	103.2	103.89	44862
1128	2012-06-14T00:00:00	103.89	106.5	104.85	106.24	56785
1129	2012-06-15T00:00:00	106.24	107.8	106.1	107.29	98533
1130	2012-06-18T00:00:00	107.29	108.55	107	107.75	51335
1131	2012-06-19T00:00:00	107.75	108.8	106.5	108.09	83631
1132	2012-06-20T00:00:00	108.09	108.8	107.51	108.61	86118
1133	2012-06-21T00:00:00	108.61	109.2	107	107.41	173189
1134	2012-06-22T00:00:00	107.41	107.99	107	107.54	11974
1135	2012-06-25T00:00:00	107.54	108.75	107.5	108.2	37251
1136	2012-06-26T00:00:00	108.2	108.85	107.6	108.5	59588
1137	2012-06-27T00:00:00	108.5	110	108.15	109.75	143919
1138	2012-06-28T00:00:00	109.75	111.9	109.5	110.95	212348
1139	2012-06-29T00:00:00	110.95	113.1	110	112.84	539823
1140	2012-07-02T00:00:00	112.84	114.4	111.5	114.01	206815
1141	2012-07-03T00:00:00	114.01	114.6	113.6	114.05	35026
1142	2012-07-04T00:00:00	114.05	114.6	113.4	113.52	38990
1143	2012-07-05T00:00:00	113.52	113.7	113.01	113.2	7475
1144	2012-07-06T00:00:00	113.2	114.5	113.15	114.45	21126
1145	2012-07-09T00:00:00	114.45	114.5	113.5	114.33	28585
1146	2012-07-10T00:00:00	114.33	114.4	113.25	113.28	8271
1147	2012-07-11T00:00:00	113.28	113.3	112.7	112.99	5287
1148	2012-07-12T00:00:00	112.99	113.8	112.6	113.05	14560
1149	2012-07-13T00:00:00	113.05	114	112.12	112.61	9753
1150	2012-07-16T00:00:00	112.61	114.24	112.1	113.72	34968
1151	2012-07-17T00:00:00	113.72	116	113.5	114.98	172571
1152	2012-07-18T00:00:00	114.98	115.5	114.2	115.49	127988
1153	2012-07-19T00:00:00	115.49	116.49	114.25	114.99	694120
1154	2012-07-20T00:00:00	114.99	115.5	113.55	115.03	184902
1155	2012-07-23T00:00:00	115.03	115	112.47	112.58	27700
1156	2012-07-24T00:00:00	112.58	113.25	112.65	113.19	8300
1157	2012-07-25T00:00:00	113.19	114.5	113.15	114.5	8000
1158	2012-07-26T00:00:00	114.5	114.7	114	114.56	6100
1159	2012-07-27T00:00:00	114.56	114.2	113.55	113.75	2200
1160	2012-07-30T00:00:00	113.75	114.5	113.17	113.27	8000
1161	2012-07-31T00:00:00	113.27	114.4	113	114.07	16700
1162	2012-08-01T00:00:00	114.07	117	113.21	116.42	79300
1163	2012-08-02T00:00:00	116.42	116.49	115.06	115.98	435800
1164	2012-08-03T00:00:00	115.98	117.4	114.11	116.53	50100
1165	2012-08-06T00:00:00	116.53	120	115.21	119.32	301400
1166	2012-08-07T00:00:00	119.32	122.5	119	120.07	630900
1167	2012-08-08T00:00:00	120.07	120.2	117	117.21	79600
1168	2012-08-09T00:00:00	117.21	118.7	117.28	118.16	53900
1169	2012-08-10T00:00:00	118.16	119.89	117.3	117.87	70600
1170	2012-08-13T00:00:00	117.87	116.1	113.8	114.97	225600
1171	2012-08-15T00:00:00	114.97	115.35	113.8	115.06	21600
1172	2012-08-16T00:00:00	115.06	116.45	114.5	114.86	31700
1173	2012-08-23T00:00:00	114.86	116.3	115	115.47	39800
1174	2012-08-24T00:00:00	115.47	117.9	115.26	116.73	62300
1175	2012-08-27T00:00:00	113.23	116	113.16	115.66	107100
1176	2012-08-28T00:00:00	115.66	117	114.3	114.89	82700
1177	2012-08-29T00:00:00	114.89	115	113.8	114.55	40400
1178	2012-08-30T00:00:00	114.55	115.5	114.12	114.93	50600
1179	2012-08-31T00:00:00	114.93	115.99	114.52	114.98	46100
1180	2012-09-03T00:00:00	114.98	115.45	114.65	114.73	15800
1181	2012-09-04T00:00:00	114.73	114.99	114.25	114.32	8100
1182	2012-09-05T00:00:00	114.32	115.45	113.8	113.98	85200
1183	2012-09-06T00:00:00	113.98	114	112.8	112.98	20500
1184	2012-09-07T00:00:00	112.98	113.29	112	112.06	36400
1185	2012-09-10T00:00:00	112.06	112.7	111.18	111.35	44200
1186	2012-09-11T00:00:00	111.35	112.35	111	111.04	20500
1187	2012-09-12T00:00:00	111.04	112	110.9	111	66100
1188	2012-09-13T00:00:00	111	111	109.5	109.64	77200
1189	2012-09-14T00:00:00	109.64	110.5	107.25	107.51	131100
1190	2012-09-17T00:00:00	107.51	108.49	107	107.09	34100
1191	2012-09-18T00:00:00	107.09	107.99	107.11	107.67	15400
1192	2012-09-19T00:00:00	107.67	108.57	107.7	108.33	11200
1193	2012-09-20T00:00:00	108.33	108.8	107.5	107.64	9000
1194	2012-09-24T00:00:00	107.64	108.25	106.15	106.41	24600
1195	2012-09-25T00:00:00	106.41	107.5	106.11	106.91	9000
1196	2012-09-26T00:00:00	106.91	107.01	106.01	106.49	13000
1197	2012-09-27T00:00:00	106.49	107.5	106.6	107	13100
1198	2012-09-28T00:00:00	107	107.79	106.6	106.71	24200
1199	2012-10-01T00:00:00	106.71	107.49	106.66	106.95	15200
1200	2012-10-02T00:00:00	106.95	107.8	107	107.04	17400
1201	2012-10-03T00:00:00	107.04	107.5	106.49	106.74	24400
1202	2012-10-04T00:00:00	106.74	108.35	106.7	107.1	53500
1203	2012-10-05T00:00:00	107.1	107.85	106.4	106.64	45000
1204	2012-10-08T00:00:00	106.64	108.5	107	107.49	75300
1205	2012-10-09T00:00:00	107.49	107.8	106.9	107.39	10900
1206	2012-10-10T00:00:00	107.39	108	107	107.1	30400
1207	2012-10-11T00:00:00	107.1	108.23	107	107.18	40900
1208	2012-10-12T00:00:00	107.18	108.5	106.75	106.83	21600
1209	2012-10-15T00:00:00	106.83	107.59	106.35	106.95	49700
1210	2012-10-16T00:00:00	106.95	107	105.52	105.77	86500
1211	2012-10-17T00:00:00	105.77	106.25	105.42	105.94	12900
1212	2012-10-18T00:00:00	105.94	106.4	105.6	105.72	8200
1213	2012-10-19T00:00:00	105.72	106.17	104	105.18	123700
1214	2012-10-22T00:00:00	105.18	106	104.8	105.28	43000
1215	2012-10-23T00:00:00	105.28	106.2	105.32	105.93	17000
1216	2012-10-24T00:00:00	105.93	106.74	105.5	106.39	27700
1217	2012-10-25T00:00:00	106.39	106.5	105.3	105.95	35100
1218	2012-10-30T00:00:00	105.95	106.5	106	106.37	15600
1219	2012-10-31T00:00:00	106.37	107.9	105.65	105.72	54100
1220	2012-11-01T00:00:00	105.72	106.51	105.55	105.73	33300
1221	2012-11-02T00:00:00	105.73	106.25	105.26	105.65	72100
1222	2012-11-05T00:00:00	105.65	106.4	105.5	106.06	117500
1223	2012-11-06T00:00:00	106.06	105.9	105.5	105.54	29700
1224	2012-11-07T00:00:00	105.54	106.65	105.8	106.42	42600
1225	2012-11-08T00:00:00	106.42	106.8	106.11	106.37	15600
1226	2012-11-12T00:00:00	106.37	107.79	106.01	107.29	96500
1227	2012-11-13T00:00:00	107.29	110	107.5	107.97	153700
1228	2012-11-14T00:00:00	107.97	108.5	107.32	107.45	82200
1229	2012-11-15T00:00:00	107.45	110.9	107.5	110.01	406000
1230	2012-11-16T00:00:00	110.01	110.5	109.16	109.32	32000
1231	2012-11-19T00:00:00	109.32	109.25	108.5	108.62	45900
1232	2012-11-20T00:00:00	108.62	110	108.75	109.61	356600
1233	2012-11-21T00:00:00	109.61	110.2	109.1	109.3	12700
1234	2012-11-22T00:00:00	109.3	111.49	108.7	108.75	186600
1235	2012-11-23T00:00:00	108.75	109	108.6	108.82	14900
1236	2012-11-26T00:00:00	108.82	108.85	107.1	107.91	71900
1237	2012-11-27T00:00:00	107.91	108.8	108	108.29	126800
1238	2012-11-28T00:00:00	108.29	109	108.26	108.33	250400
1239	2012-11-29T00:00:00	108.33	110.4	108.51	109.53	212900
1240	2012-11-30T00:00:00	109.53	112	109.6	111.8	726500
1241	2012-12-03T00:00:00	111.8	112.7	111	111.47	303700
1242	2012-12-04T00:00:00	111.47	112.75	111.01	112	100900
1243	2012-12-05T00:00:00	112	114.5	111	113.56	1304000
1244	2012-12-06T00:00:00	113.56	116.4	114	115.94	617800
1245	2012-12-07T00:00:00	115.94	118	116.51	117.33	425100
1246	2012-12-10T00:00:00	117.33	118.99	117	117.08	194700
1247	2012-12-11T00:00:00	117.08	117.4	115.4	116.53	142500
1248	2012-12-12T00:00:00	116.53	117	115.81	116.15	17700
1249	2012-12-13T00:00:00	116.15	116.22	115.65	115.76	16200
1250	2012-12-14T00:00:00	115.76	117	115.8	116.97	31500
1251	2012-12-17T00:00:00	116.97	118.5	116.15	116.96	47500
1252	2012-12-18T00:00:00	116.96	118.64	117	118.01	201200
1253	2012-12-19T00:00:00	118.01	118.95	118	118.33	32300
1254	2012-12-20T00:00:00	118.33	118.4	117.8	118.14	42200
1255	2012-12-21T00:00:00	118.14	118.14	117.5	117.88	40500
1256	2012-12-24T00:00:00	117.88	118	117	117.84	22600
1257	2012-12-26T00:00:00	117.84	118	117	117.92	69500
1258	2012-12-27T00:00:00	117.92	118	117.6	117.64	19400
1259	2012-12-28T00:00:00	117.64	119	117.6	118.07	23300
1260	2012-12-31T00:00:00	118.07	118.35	117.15	117.81	29500
1261	2013-01-01T00:00:00	117.81	118	117.6	117.81	25600
1262	2013-01-02T00:00:00	117.81	117.6	115.5	115.54	30200
1263	2013-01-03T00:00:00	115.54	117.1	115.09	115.5	19900
1264	2013-01-04T00:00:00	115.5	116.48	114.5	114.98	16700
1265	2013-01-07T00:00:00	114.98	115.1	113.85	114.02	21200
1266	2013-01-08T00:00:00	114.02	115.29	113.05	114.73	55700
1267	2013-01-09T00:00:00	114.73	115	114.2	114.96	34600
1268	2013-01-10T00:00:00	114.96	115	113.6	113.88	28800
1269	2013-01-11T00:00:00	113.88	114.5	113.6	113.99	37200
1270	2013-01-14T00:00:00	113.99	114.39	113.5	113.88	11700
1271	2013-01-15T00:00:00	113.88	113.97	109	110.35	43200
1272	2013-01-16T00:00:00	110.35	111.7	109.4	111.17	18200
1273	2013-01-17T00:00:00	111.17	114	112.51	112.72	55600
1274	2013-01-18T00:00:00	112.72	115	113.9	114.16	56700
1275	2013-01-21T00:00:00	114.16	115.7	114.5	115.49	22100
1276	2013-01-22T00:00:00	115.49	117.4	115.1	117.22	64800
1277	2013-01-23T00:00:00	117.22	117.8	116.5	116.99	13400
1278	2013-01-24T00:00:00	116.99	117.89	116.55	117.01	22200
1279	2013-01-28T00:00:00	117.01	118	117	117.2	8900
1280	2013-01-29T00:00:00	117.2	118.5	117	118.01	64100
1281	2013-01-30T00:00:00	118.01	118.6	118.06	118.12	58700
1282	2013-01-31T00:00:00	118.12	119.1	118.01	118.65	22700
1283	2013-02-01T00:00:00	118.65	118.9	118.05	118.08	13000
1284	2013-02-04T00:00:00	118.08	119.2	118.25	118.71	49000
1285	2013-02-06T00:00:00	118.71	119.5	118.3	119	496200
1286	2013-02-07T00:00:00	119	119.01	117.15	117.27	123000
1287	2013-02-08T00:00:00	117.27	118.49	117.5	117.65	19400
1288	2013-02-11T00:00:00	117.65	118.4	116.92	116.99	79300
1289	2013-02-12T00:00:00	116.99	118	115.8	117.44	575300
1290	2013-02-13T00:00:00	117.44	117.3	116.62	116.93	1615900
1291	2013-02-14T00:00:00	116.93	116.99	116.5	116.83	30200
1292	2013-02-15T00:00:00	116.83	117	116.35	116.93	556700
1293	2013-02-18T00:00:00	116.93	116.99	116	116.7	29000
1294	2013-02-19T00:00:00	116.7	117.2	116.31	116.48	43500
1295	2013-02-20T00:00:00	116.48	117	116.4	116.42	83400
1296	2013-02-21T00:00:00	116.42	116.98	116.1	116.73	18800
1297	2013-02-22T00:00:00	116.73	116.89	116.25	116.52	46800
1298	2013-02-25T00:00:00	116.52	116.65	116	116.18	27200
1299	2013-02-26T00:00:00	116.18	116.5	115.5	115.72	28400
1300	2013-02-27T00:00:00	115.72	116.39	115.5	115.72	46300
1301	2013-02-28T00:00:00	115.72	116.49	115.7	116.17	30900
1302	2013-03-01T00:00:00	116.17	116.6	114.78	115.13	71800
1303	2013-03-04T00:00:00	115.13	115.9	115	115.42	37900
1304	2013-03-05T00:00:00	115.42	115.5	114.5	114.74	295800
1305	2013-03-06T00:00:00	114.74	115.19	114.5	114.51	15400
1306	2013-03-07T00:00:00	114.51	115.5	114.49	114.5	57500
1307	2013-03-08T00:00:00	114.5	115.25	113.56	113.79	43200
1308	2013-03-11T00:00:00	113.79	114.39	112.5	113.05	55600
1309	2013-03-12T00:00:00	113.05	114.25	113	114.24	50900
1310	2013-03-13T00:00:00	114.24	114	113.25	113.25	35000
1311	2013-03-14T00:00:00	113.25	114.1	112.86	113.11	111000
1312	2013-03-15T00:00:00	99.19	100	98.9	99.09	114500
1313	2013-03-18T00:00:00	99.09	97.5	95.95	96.52	40200
1314	2013-03-19T00:00:00	96.52	97.87	96.15	96.43	40300
1315	2013-03-20T00:00:00	96.43	96.9	95.91	95.98	65100
1316	2013-03-21T00:00:00	95.98	96.75	96	96.3	15200
1317	2013-03-22T00:00:00	96.3	96.15	95.8	95.99	19700
1318	2013-03-25T00:00:00	95.99	97.75	96.15	96.48	23600
1319	2013-03-26T00:00:00	96.48	97	95.75	95.85	147900
1320	2013-03-27T00:00:00	95.85	96.6	96	96.59	84800
1321	2013-03-28T00:00:00	96.59	96.69	96.05	96.6	5900
1322	2013-03-29T00:00:00	96.6	97.25	96.35	96.51	72000
1323	2013-04-01T00:00:00	96.51	97.25	96	97.06	207600
1324	2013-04-02T00:00:00	97.06	97.69	96.9	96.93	174500
1325	2013-04-03T00:00:00	96.93	97.5	96.51	97.13	129800
1326	2013-04-04T00:00:00	97.13	97.89	96.8	96.94	26000
1327	2013-04-05T00:00:00	96.94	97	96.3	96.98	69200
1328	2013-04-08T00:00:00	96.98	97	96.4	96.45	35500
1329	2013-04-09T00:00:00	96.45	96.49	96.01	96.14	45400
1330	2013-04-10T00:00:00	96.14	96.8	96.12	96.3	12700
1331	2013-04-11T00:00:00	96.3	96.25	95.6	95.97	54300
1332	2013-04-12T00:00:00	95.97	96	93	95.84	53400
1333	2013-04-15T00:00:00	95.84	95.86	91.16	91.62	250000
1334	2013-04-16T00:00:00	91.62	91	89.75	90.15	228100
1335	2013-04-17T00:00:00	90.15	91	89.76	89.87	109500
1336	2013-04-18T00:00:00	89.87	92	90	91.27	80700
1337	2013-04-19T00:00:00	91.27	92.1	89.6	89.99	93600
1338	2013-04-22T00:00:00	89.99	90.95	89	89.81	37900
1339	2013-04-23T00:00:00	89.81	90.29	89.72	89.92	30100
1340	2013-04-24T00:00:00	89.92	90.59	89.6	90.03	137500
1341	2013-04-25T00:00:00	90.03	90.75	89.6	90	54100
1342	2013-04-26T00:00:00	90	90.7	89.8	89.87	86500
1343	2013-04-29T00:00:00	89.87	89.51	88.5	88.7	68700
1344	2013-04-30T00:00:00	88.7	90.1	87.96	88	130600
1345	2013-05-02T00:00:00	88	89	88.2	88.81	29300
1346	2013-05-03T00:00:00	88.81	90.2	88.99	89.66	132600
1347	2013-05-06T00:00:00	89.66	90.25	88.75	90	173700
1348	2013-05-07T00:00:00	90	90.09	89.2	89.45	36200
1349	2013-05-08T00:00:00	89.45	90	89.5	89.98	30000
1350	2013-05-09T00:00:00	89.98	93.89	89.6	92.22	310800
1351	2013-05-10T00:00:00	92.22	94.75	92.65	93.85	178200
1352	2013-05-13T00:00:00	93.85	98.2	94.35	97.94	365100
1353	2013-05-14T00:00:00	97.94	100	96.9	99.93	1282100
1354	2013-05-15T00:00:00	99.93	102.5	99	101.55	408200
1355	2013-05-16T00:00:00	101.55	103.5	101.04	101.81	458200
1356	2013-05-17T00:00:00	101.81	102.3	101	101.13	233200
1357	2013-05-20T00:00:00	101.13	101.9	100.32	100.5	117300
1358	2013-05-21T00:00:00	100.5	102	100.95	101.03	229400
1359	2013-05-22T00:00:00	101.03	104.5	101.4	103.15	444900
1360	2013-05-23T00:00:00	103.15	105.5	102.5	104.22	361300
1361	2013-05-24T00:00:00	104.22	104.25	102.5	102.94	105600
1362	2013-05-27T00:00:00	102.94	103	101	101.35	163600
1363	2013-05-28T00:00:00	101.35	103.74	101.5	103.35	280500
1364	2013-05-29T00:00:00	103.35	104.2	102.3	102.45	283900
1365	2013-05-30T00:00:00	102.45	103.2	101.75	102.92	106400
1366	2013-05-31T00:00:00	102.92	106	102.75	105.65	943400
1367	2013-06-03T00:00:00	105.65	108.88	105.55	108.17	982300
1368	2013-06-04T00:00:00	108.17	109.25	107.6	107.99	401700
1369	2013-06-05T00:00:00	107.99	108.25	106.95	107.51	341500
1370	2013-06-06T00:00:00	107.51	112.35	106.28	111.94	1041300
1371	2013-06-07T00:00:00	111.94	114.79	112.4	113.11	376800
1372	2013-06-10T00:00:00	113.11	114	110.4	110.92	214500
1373	2013-06-11T00:00:00	110.92	116.46	111	114.96	905200
1374	2013-06-12T00:00:00	114.96	116.89	113	114.1	335900
1375	2013-06-13T00:00:00	114.1	119.8	114.8	119.8	963700
1376	2013-06-14T00:00:00	119.8	121.1	116.1	118.35	1071800
1377	2013-06-17T00:00:00	118.35	119.25	115.99	117.46	1661100
1378	2013-06-18T00:00:00	117.46	119.24	116.6	117.01	521300
1379	2013-06-19T00:00:00	117.01	118.8	117	117.34	718400
1380	2013-06-20T00:00:00	117.34	120.25	117	117.64	470000
1381	2013-06-21T00:00:00	117.64	119.57	116.5	117.67	720500
1382	2013-06-24T00:00:00	117.67	117.01	112.2	114.65	976300
1383	2013-06-25T00:00:00	114.65	117	112.97	115.69	656400
1384	2013-06-26T00:00:00	115.69	118.1	115.5	115.81	279300
1385	2013-06-27T00:00:00	115.81	117.4	115.5	115.9	174200
1386	2013-06-28T00:00:00	115.9	120	115	119.24	784600
1387	2013-07-01T00:00:00	119.24	124	119	122.45	281900
1388	2013-07-02T00:00:00	122.45	125.5	123	124.11	391300
1389	2013-07-03T00:00:00	124.11	125.5	123	123.65	85900
1390	2013-07-04T00:00:00	123.65	127	123.5	126.56	441700
1391	2013-07-05T00:00:00	126.56	131	127	129.84	376500
1392	2013-07-08T00:00:00	129.84	130	127	127.11	356400
1393	2013-07-09T00:00:00	127.11	133.46	127.9	133.46	460200
1394	2013-07-10T00:00:00	133.46	140.13	133.6	137.12	355500
1395	2013-07-11T00:00:00	137.12	143	136	140.29	541500
1396	2013-07-12T00:00:00	140.29	144	138.5	143.56	234700
1397	2013-07-15T00:00:00	143.56	150.73	143.02	148.89	1694400
1398	2013-07-16T00:00:00	148.89	153.9	149.55	150.22	994900
1399	2013-07-17T00:00:00	150.22	153.5	145.5	149.06	560800
1400	2013-07-18T00:00:00	149.06	155.2	146	153.39	1043100
1401	2013-07-19T00:00:00	153.39	161.05	154.25	160.87	886400
1402	2013-07-22T00:00:00	160.87	167.85	160	164.12	559800
1403	2013-07-23T00:00:00	164.12	167	162.51	165.84	312900
1404	2013-07-24T00:00:00	165.84	172	166.5	170.31	726000
1405	2013-07-25T00:00:00	170.31	171	164	166.09	445800
1406	2013-07-26T00:00:00	166.09	170	165	166.35	309800
1407	2013-07-29T00:00:00	166.35	168	164	167.1	364400
1408	2013-07-30T00:00:00	167.1	168.95	158.75	167.14	448900
1409	2013-07-31T00:00:00	167.14	171	164.4	170.45	964400
1410	2013-08-01T00:00:00	170.45	175.97	164.25	167.41	805100
1411	2013-08-05T00:00:00	167.41	174	159.04	159.55	442300
1412	2013-08-06T00:00:00	159.55	163.99	158.2	162.18	269000
1413	2013-08-07T00:00:00	162.18	167	160.65	165.17	254900
1414	2013-08-12T00:00:00	165.17	165.99	160.99	162.32	214600
1415	2013-08-13T00:00:00	162.32	164	161	161.86	184400
1416	2013-08-15T00:00:00	161.86	165.98	162	163.46	191000
1417	2013-08-16T00:00:00	163.46	164.89	162.5	163.27	112000
1418	2013-08-19T00:00:00	163.27	163	160	160.43	47000
1419	2013-08-20T00:00:00	160.43	162	156	159.6	179200
1420	2013-08-21T00:00:00	159.6	160	157.65	158.58	304200
1421	2013-08-22T00:00:00	158.58	166	157	162.09	682000
1422	2013-08-23T00:00:00	162.09	166	162.5	164.45	146400
1423	2013-08-26T00:00:00	164.45	165	161.5	162.01	37000
1424	2013-08-27T00:00:00	162.01	161.61	156	156.92	28000
1425	2013-08-28T00:00:00	156.92	155.5	151.15	152.16	186400
1426	2013-08-29T00:00:00	152.16	159	152.6	158.13	143900
1427	2013-08-30T00:00:00	158.13	162	156.1	159.77	531900
1428	2013-09-02T00:00:00	159.77	160	154.5	156.2	538700
1429	2013-09-03T00:00:00	156.2	158.9	155.25	157	27300
1430	2013-09-04T00:00:00	157	158.7	156	157.98	41100
1431	2013-09-05T00:00:00	157.98	164	157	162.98	462800
1432	2013-09-06T00:00:00	158.98	161	158	158.15	37500
1433	2013-09-09T00:00:00	158.15	160	156.55	156.87	439100
1434	2013-09-10T00:00:00	156.87	158.3	155	155.38	23700
1435	2013-09-11T00:00:00	155.38	155.5	153.13	153.52	18900
1436	2013-09-12T00:00:00	153.52	156.5	153.5	154.94	45900
1437	2013-09-13T00:00:00	154.94	154.8	150	152.08	37400
1438	2013-09-16T00:00:00	152.08	159.68	153	159.68	169700
1439	2013-09-17T00:00:00	159.68	161.5	157.26	158.66	344400
1440	2013-09-18T00:00:00	158.66	166.59	156.5	165.61	631900
1441	2013-09-19T00:00:00	165.61	173.89	165	173.89	1600800
1442	2013-09-20T00:00:00	173.89	177.5	167.11	170.64	867000
1443	2013-09-23T00:00:00	170.64	173.1	169.3	170.68	255100
1444	2013-09-24T00:00:00	170.68	172	164	165.71	1112900
1445	2013-09-25T00:00:00	165.71	169.8	165.4	167.56	272300
1446	2013-09-26T00:00:00	167.56	171	161	165.44	597700
1447	2013-09-27T00:00:00	165.44	169.25	157.17	160.48	2041000
1448	2013-09-30T00:00:00	160.48	156.5	152.46	152.46	519500
1449	2013-10-01T00:00:00	152.46	153	144.84	151.76	790300
1450	2013-10-02T00:00:00	151.76	153.55	149.5	150.08	132100
1451	2013-10-03T00:00:00	150.08	150.5	145.5	147.16	63600
1452	2013-10-04T00:00:00	147.16	150.99	145	145.75	97600
1453	2013-10-07T00:00:00	145.75	146	142	142.78	276100
1454	2013-10-08T00:00:00	142.78	148.8	142.98	147.57	154800
1455	2013-10-09T00:00:00	147.57	150.75	146.99	149.85	353500
1456	2013-10-10T00:00:00	149.85	151.6	146.55	147.85	154200
1457	2013-10-11T00:00:00	147.85	149.84	147.1	147.93	69200
1458	2013-10-14T00:00:00	147.93	149.01	146	146.24	67900
1459	2013-10-21T00:00:00	146.24	149.6	146.31	148.16	93200
1460	2013-10-22T00:00:00	148.16	153.9	146.5	152.96	287800
1461	2013-10-23T00:00:00	152.96	154.4	149	149.86	187400
1462	2013-10-24T00:00:00	149.86	152.5	148.5	149.26	44800
1463	2013-10-25T00:00:00	149.26	150.74	147.1	149.95	174000
1464	2013-10-28T00:00:00	149.95	150	147.5	148.08	16000
1465	2013-10-29T00:00:00	148.08	149.05	147.1	147.32	9300
1466	2013-10-30T00:00:00	147.32	148.75	147	147.06	15000
1467	2013-10-31T00:00:00	147.06	148.7	147.5	147.83	124600
1468	2013-11-01T00:00:00	147.83	149.45	144.21	145.32	264500
1469	2013-11-04T00:00:00	145.3	145.3	140	142.79	99900
1470	2013-11-05T00:00:00	143.88	148	143.6	146.54	94500
1471	2013-11-06T00:00:00	147.99	150	147	149.41	159500
1472	2013-11-07T00:00:00	148.15	150.8	148.11	149.22	92900
1473	2013-11-08T00:00:00	146.06	151.3	146.05	150.78	148300
1474	2013-11-11T00:00:00	150	158.31	149.4	157.5	391600
1475	2013-11-12T00:00:00	157.5	163.8	155	159.66	366400
1476	2013-11-13T00:00:00	161	162.99	158.2	159.17	105200
1477	2013-11-18T00:00:00	159.15	163.49	157	161.58	215700
1478	2013-11-19T00:00:00	161.51	163.3	160	160.4	57000
1479	2013-11-20T00:00:00	161.5	162	158.5	159.16	64900
1480	2013-11-21T00:00:00	158.2	159.9	157	159.12	49400
1481	2013-11-22T00:00:00	158	161.8	158	161.3	65000
1482	2013-11-25T00:00:00	161.4	162	158.4	158.88	91500
1483	2013-11-26T00:00:00	158.95	160.7	156.1	160.11	155700
1484	2013-11-27T00:00:00	159.5	159.94	158	158.84	45600
1485	2013-11-28T00:00:00	159.45	162	159.45	159.8	172700
1486	2013-11-29T00:00:00	160	161.9	159	161.04	177400
1487	2013-12-02T00:00:00	161	163.5	160.5	162.51	322200
1488	2013-12-03T00:00:00	162.99	165.5	162.4	162.7	112500
1489	2013-12-04T00:00:00	162.1	164.8	160.5	162.31	814200
1490	2013-12-05T00:00:00	161.8	163.5	161.75	162.99	100200
1491	2013-12-06T00:00:00	163.99	165.4	162.35	162.79	146600
1492	2013-12-09T00:00:00	161.9	164	161.9	162.11	25900
1493	2013-12-10T00:00:00	162.01	163	161	161.12	30700
1494	2013-12-11T00:00:00	162	163	161	161.28	33600
1495	2013-12-12T00:00:00	162.7	162.7	161.5	162.04	23500
1496	2013-12-13T00:00:00	162	162.75	161.56	162.2	38900
1497	2013-12-16T00:00:00	163.05	165	161.9	162.4	209700
1498	2013-12-17T00:00:00	162.99	163.1	160.51	161.54	683000
1499	2013-12-18T00:00:00	162	163.49	161.75	162.18	1591700
1500	2013-12-19T00:00:00	162.98	166.75	162.65	164.31	457500
1501	2013-12-20T00:00:00	165.49	166.09	164.5	165.78	108500
1502	2013-12-23T00:00:00	166.5	166.99	163.5	163.96	207200
1503	2013-12-24T00:00:00	163.15	163.94	162.01	162.84	108500
1504	2013-12-26T00:00:00	163.9	163.9	162.11	162.5	129700
1505	2013-12-27T00:00:00	162.01	164	161.1	161.72	123300
1506	2013-12-30T00:00:00	161.35	162.95	161	161.21	74100
1507	2013-12-31T00:00:00	161	168.5	161	166.63	1065400
1508	2014-01-01T00:00:00	165.79	166	164.11	164.45	38200
1509	2014-01-02T00:00:00	164.55	165.8	164.51	165.11	78300
1510	2014-01-03T00:00:00	165	165	163.55	163.79	58600
1511	2014-01-06T00:00:00	163.05	165.5	162.65	162.87	141800
1512	2014-01-07T00:00:00	163.98	163.98	162.67	163.17	45800
1513	2014-01-08T00:00:00	164	169	164	167.13	286100
1514	2014-01-09T00:00:00	168	175.48	167	173.44	484000
1515	2014-01-10T00:00:00	172.05	182.11	172.05	181.57	550100
1516	2014-01-13T00:00:00	181.8	184.9	179.02	180.09	430800
1517	2014-01-15T00:00:00	180.4	188.5	179.5	181.1	2904300
1518	2014-01-16T00:00:00	181.5	182.88	178.25	179.22	163000
1519	2014-01-17T00:00:00	180.48	181.25	177.1	178	171900
1520	2014-01-20T00:00:00	178	179.99	175.01	178.32	162300
1521	2014-01-21T00:00:00	178	178	175.06	175.97	164700
1522	2014-01-22T00:00:00	176	178	174.1	174.3	153400
1523	2014-01-23T00:00:00	175.44	176	174.01	174.66	101900
1524	2014-01-24T00:00:00	175	175.1	172	173.12	57500
1525	2014-01-27T00:00:00	173	173	169.5	169.98	174600
1526	2014-01-28T00:00:00	168.1	170.99	168	168.82	38800
1527	2014-01-29T00:00:00	168.01	168.02	165.55	166.63	58000
1528	2014-01-30T00:00:00	166.51	168	165.12	165.79	62400
1529	2014-01-31T00:00:00	165.21	167.55	164.99	165.36	50000
1530	2014-02-03T00:00:00	165.01	168	163.9	166.76	236800
1531	2014-02-04T00:00:00	167.5	167.5	164.03	164.45	52400
1532	2014-02-06T00:00:00	165.6	167	164.5	166.78	57800
1533	2014-02-07T00:00:00	166	167	164.51	165.01	35900
1534	2014-02-10T00:00:00	165.15	165.15	161	162.82	35800
1535	2014-02-11T00:00:00	163.12	167	163.1	164.36	40900
1536	2014-02-12T00:00:00	165.5	169.9	163.5	164.12	273200
1537	2014-02-13T00:00:00	164.5	165.3	161.5	162.75	63900
1538	2014-02-14T00:00:00	163	163.8	162.2	163.01	33900
1539	2014-02-17T00:00:00	162	162.5	159	159.79	41300
1540	2014-02-18T00:00:00	160	162	158	159.84	25600
1541	2014-02-19T00:00:00	160	162.9	159.2	161.46	67200
1542	2014-02-20T00:00:00	162	163	159.21	160.88	22000
1543	2014-02-21T00:00:00	159.5	161.95	159.5	160.45	10600
1544	2014-02-24T00:00:00	161	161.9	160.4	160.83	10100
1545	2014-02-25T00:00:00	160.45	160.45	158.1	158.69	14400
1546	2014-02-26T00:00:00	158.6	159	156.5	156.75	30300
1547	2014-02-27T00:00:00	157	162.01	156	160.78	222600
1548	2014-02-28T00:00:00	160.05	162.5	160	162.3	63800
1549	2014-03-03T00:00:00	162.3	170.25	161.5	166.98	347800
1550	2014-03-04T00:00:00	167	172	165.25	170.88	663000
1551	2014-03-05T00:00:00	170	174	168.9	172.45	346600
1552	2014-03-06T00:00:00	172.5	181.07	172.1	180.12	868500
1553	2014-03-07T00:00:00	180.9	185.4	178.05	184.18	487600
1554	2014-03-10T00:00:00	184.51	187.22	181.85	186.59	778100
1555	2014-03-11T00:00:00	186.5	187	183.5	183.91	153000
1556	2014-03-12T00:00:00	183.6	184.25	182	183.75	231500
1557	2014-03-13T00:00:00	183.5	183.5	181.25	182.95	153800
1558	2014-03-14T00:00:00	182.8	183	181	181.56	41500
1559	2014-03-17T00:00:00	182.5	185.5	181	182.81	170900
1560	2014-03-18T00:00:00	181.5	183	177.25	178.3	240300
1561	2014-03-19T00:00:00	179.05	180.59	176.5	178.73	155500
1562	2014-03-20T00:00:00	179.26	180.5	177	179.92	344400
1563	2014-03-21T00:00:00	157	164.5	157	164.01	164600
1564	2014-03-24T00:00:00	163.5	164	159	160.17	103800
1565	2014-03-25T00:00:00	161.45	163.89	158.98	162.22	215000
1566	2014-03-26T00:00:00	164.4	170.02	162.2	168.1	292200
1567	2014-03-27T00:00:00	168.11	174.01	168.11	170.96	719600
1568	2014-03-28T00:00:00	171	172	169.01	170.15	307300
1569	2014-03-31T00:00:00	168.5	175.25	168.5	174.31	430600
1570	2014-04-01T00:00:00	173.11	177	173	175.55	163400
1571	2014-04-02T00:00:00	176.85	180	176.85	177.25	147200
1572	2014-04-03T00:00:00	178.59	180	176	178	489000
1573	2014-04-04T00:00:00	176.6	178	174.5	176.7	256500
1574	2014-04-07T00:00:00	176	178	175.5	177.18	83200
1575	2014-04-08T00:00:00	178	182	176	178.44	239600
1576	2014-04-09T00:00:00	177	179.5	177	178.12	88300
1577	2014-04-10T00:00:00	178.42	187	178	182.25	476300
1578	2014-04-11T00:00:00	181.32	183.5	179.75	181.09	240300
1579	2014-04-14T00:00:00	180.5	182	179.02	180.9	63200
1580	2014-04-15T00:00:00	182	189.94	178.06	189.28	1238500
1581	2014-04-16T00:00:00	190.5	196.5	190.5	191.96	935700
1582	2014-04-17T00:00:00	192.19	195.6	183.01	192.11	1237700
1583	2014-04-18T00:00:00	192.15	195.15	185.5	187.27	110500
1584	2014-04-21T00:00:00	185.02	186.2	182.49	182.94	110600
1585	2014-04-22T00:00:00	184.47	190.5	184.47	189.14	739600
1586	2014-04-23T00:00:00	188.14	190.98	183.5	184.14	247800
1587	2014-04-24T00:00:00	182.5	186	182.1	184.94	294300
1588	2014-04-25T00:00:00	184.5	191	183.01	188.88	761700
1589	2014-04-28T00:00:00	188	190	185.12	186.17	184200
1590	2014-04-29T00:00:00	187	187	181.01	184.85	265100
1591	2014-04-30T00:00:00	184.8	185.5	183.05	184.72	126000
1592	2014-05-02T00:00:00	184.7	187.9	183.01	185.21	203900
1593	2014-05-05T00:00:00	184.05	185	179	184.13	140000
1594	2014-05-06T00:00:00	181.75	183	180	180.35	24400
1595	2014-05-07T00:00:00	180.5	182.5	179.2	180.61	48700
1596	2014-05-08T00:00:00	180.01	187.5	179.8	186.79	183900
1597	2014-05-09T00:00:00	183.5	186	180.15	181.98	67200
1598	2014-05-12T00:00:00	181.11	182	180	180.96	17300
1599	2014-05-13T00:00:00	180.02	182	180	180.65	39000
1600	2014-05-14T00:00:00	180	181.4	180	180.16	20000
1601	2014-05-15T00:00:00	180	185.73	180	183.53	322000
1602	2014-05-16T00:00:00	182.1	185	182.1	183.95	82700
1603	2014-05-19T00:00:00	184.95	187	184.51	186.04	119500
1604	2014-05-20T00:00:00	184.9	185.75	184.11	184.14	14000
1605	2014-05-21T00:00:00	183.96	184	182.1	182.54	19200
1606	2014-05-22T00:00:00	182.5	185.2	182	184.75	93500
1607	2014-05-23T00:00:00	184.25	184.25	182.04	182.67	14400
1608	2014-05-26T00:00:00	181.7	186.4	181.6	185.99	102000
1609	2014-05-27T00:00:00	187.25	187.75	184.05	184.62	36300
1610	2014-05-28T00:00:00	185	185	184	184.2	15700
1611	2014-05-29T00:00:00	184	189.5	184	188.33	176900
1612	2014-05-30T00:00:00	189.9	197	187.75	193.23	356100
1613	2014-06-02T00:00:00	192	194.5	191.5	192.36	114200
1614	2014-06-03T00:00:00	192	193	184.99	189.71	106900
1615	2014-06-04T00:00:00	189.5	191	188	188.63	36600
1616	2014-06-05T00:00:00	190.5	192	188	189.78	65100
1617	2014-06-06T00:00:00	190	190.9	188.2	188.9	107900
1618	2014-06-09T00:00:00	190	192	189.15	189.93	94300
1619	2014-06-10T00:00:00	189.02	190	185	185.67	77800
1620	2014-06-11T00:00:00	187	187.99	185.13	185.97	27700
1621	2014-06-12T00:00:00	186.99	187	184.01	185.87	31700
1622	2014-06-13T00:00:00	184.5	190.1	184.5	187.63	208500
1623	2014-06-16T00:00:00	186.2	189.99	186.15	187.13	171800
1624	2014-06-17T00:00:00	186.5	187.02	183	183.55	41900
1625	2014-06-18T00:00:00	183.8	184	181.5	182.06	35200
1626	2014-06-19T00:00:00	182	182	178.11	178.61	94700
1627	2014-06-20T00:00:00	177.31	185	177.31	178.7	88300
1628	2014-06-23T00:00:00	177.5	183	173	180.34	202900
1629	2014-06-24T00:00:00	180.8	185.45	180	184.79	196500
1630	2014-06-25T00:00:00	184.15	186.54	182	182.69	43000
1631	2014-06-26T00:00:00	182	185.5	182	184.98	189400
1632	2014-06-27T00:00:00	186	190.49	183	188.55	130500
1633	2014-06-30T00:00:00	188.1	197.97	185.11	193.79	607000
1634	2014-07-01T00:00:00	193.1	198	193.02	194.07	78400
1635	2014-07-02T00:00:00	194	195.5	192.31	194.01	29500
1636	2014-07-03T00:00:00	194	194	192.15	192.62	16700
1637	2014-07-04T00:00:00	191.12	192.5	191.12	191.94	9200
1638	2014-07-07T00:00:00	192.99	192.99	191	191.04	136100
1639	2014-07-08T00:00:00	191	191	189.02	189.41	7000
1640	2014-07-09T00:00:00	189.97	191	189.01	190.69	27100
1641	2014-07-10T00:00:00	189.03	190.69	187.99	188.07	16800
1642	2014-07-11T00:00:00	189	189	187.25	187.68	7000
1643	2014-07-14T00:00:00	187	190.99	187	189.61	44500
1644	2014-07-15T00:00:00	190.5	194	189.2	189.61	54800
1645	2014-07-16T00:00:00	188.5	189.5	188	188.22	24300
1646	2014-07-17T00:00:00	189.5	194	189.5	191.88	391300
1647	2014-07-18T00:00:00	191.89	192	189	189.89	110400
1648	2014-07-21T00:00:00	190	191	189	190.08	147100
1649	2014-07-22T00:00:00	190.1	191	188.5	189.72	322300
1650	2014-07-23T00:00:00	192	194.5	188.65	188.98	552700
1651	2014-07-24T00:00:00	189	190.75	188	188.3	404300
1652	2014-07-28T00:00:00	188.3	190.9	187.85	188.02	165100
1653	2014-08-04T00:00:00	186.25	188	185	187.17	79500
1654	2014-08-05T00:00:00	188.45	191.98	187.4	189.9	209300
1655	2014-08-06T00:00:00	187.15	191	185.01	190.31	251600
1656	2014-08-07T00:00:00	189	191	188.5	190.42	210000
1657	2014-08-08T00:00:00	189	191.45	187.7	188.67	59000
1658	2014-08-11T00:00:00	183.01	187.7	179.24	182.18	327100
1659	2014-08-12T00:00:00	179.25	188	179.25	183.2	651500
1660	2014-08-13T00:00:00	184	185.99	183.5	185.02	77900
1661	2014-08-15T00:00:00	187	190	186	189.85	82200
1662	2014-08-18T00:00:00	187	190	187	187.65	529500
1663	2014-08-19T00:00:00	185.35	186.49	184.25	185.63	27000
1664	2014-08-20T00:00:00	187.6	188	185.11	185.98	964900
1665	2014-08-21T00:00:00	187	189.75	186	186.87	89300
1666	2014-08-22T00:00:00	186.75	187.17	186	186.02	871400
1667	2014-08-25T00:00:00	185.5	185.75	184	185.05	257300
1668	2014-08-26T00:00:00	185	185.7	184.9	185.01	13000
1669	2014-08-27T00:00:00	184.01	185	183	183.97	30100
1670	2014-08-28T00:00:00	183	185.5	182	185.04	66200
1671	2014-08-29T00:00:00	187.25	191.5	187	189.56	165900
1672	2014-09-01T00:00:00	188	189.95	185.5	188.99	146400
1673	2014-09-02T00:00:00	189.89	191.5	189.5	190.78	528900
1674	2014-09-03T00:00:00	190.31	191.25	189.01	189.31	258100
1675	2014-09-04T00:00:00	188.1	190.7	188	188.18	179500
1676	2014-09-05T00:00:00	187.7	188.5	186	186.77	86100
1677	2014-09-08T00:00:00	187.15	188	186.81	187.24	510200
1678	2014-09-09T00:00:00	187.88	196	187.88	190.51	297500
1679	2014-09-10T00:00:00	191.65	191.65	187.75	188.07	415800
1680	2014-09-11T00:00:00	188.98	197.47	188.98	197.47	1259300
1681	2014-09-12T00:00:00	199.9	202	193.15	194.9	902100
1682	2014-09-15T00:00:00	194.5	204.64	193.9	204.62	2106600
1683	2014-09-16T00:00:00	204.6	214	204.15	211.41	742800
1684	2014-09-17T00:00:00	212.05	216.8	210	213.9	643400
1685	2014-09-18T00:00:00	214.54	216	209.99	210.85	156900
1686	2014-09-19T00:00:00	212	213	208.3	208.82	154700
1687	2014-09-22T00:00:00	209.48	210	207.12	208.35	290400
1688	2014-09-23T00:00:00	208	210.95	207.5	207.82	132900
1689	2014-09-24T00:00:00	207.55	213.25	207.5	211.8	491500
1690	2014-09-25T00:00:00	212	213.98	205	207.59	316500
1691	2014-09-26T00:00:00	207.75	209.05	199.97	201.46	385500
1692	2014-09-29T00:00:00	201.95	203.78	199	200.1	320700
1693	2014-09-30T00:00:00	200.5	210.1	199.1	209.18	521200
1694	2014-10-01T00:00:00	209.35	210	207	209.82	111200
1695	2014-10-02T00:00:00	210	211	209.1	209.54	368500
1696	2014-10-03T00:00:00	207.9	209.95	205.11	206.08	54800
1697	2014-10-09T00:00:00	206.45	206.94	200	200.84	859400
1698	2014-10-10T00:00:00	202	205	201.5	203.8	183600
1699	2014-10-13T00:00:00	205	213.99	204	213.68	993000
1700	2014-10-14T00:00:00	213.49	215	212	212.94	720000
1701	2014-10-15T00:00:00	213.88	213.9	210.1	212.52	489300
1702	2014-10-16T00:00:00	212.5	215.75	207	208.44	1133100
1703	2014-10-17T00:00:00	209.45	210	206	207.06	333200
1704	2014-10-20T00:00:00	205.65	211.5	205.65	206.39	316500
1705	2014-10-21T00:00:00	208.2	209.99	205	206.94	357300
1706	2014-10-22T00:00:00	209.47	211	207.55	208.3	264500
1707	2014-10-23T00:00:00	208.5	218.71	207.5	214.11	604300
1708	2014-10-24T00:00:00	213.15	215.5	209.5	211.57	577000
1709	2014-10-27T00:00:00	212	217	212	216.51	248500
1710	2014-10-28T00:00:00	217	217.6	214	215.36	55100
1711	2014-10-29T00:00:00	216	216	213	213.39	126900
1712	2014-10-30T00:00:00	214	216.7	213.51	214.6	151600
1713	2014-10-31T00:00:00	215.9	218	213.5	214.53	128800
1714	2014-11-05T00:00:00	213.5	217	213.5	216.15	138300
1715	2014-11-06T00:00:00	214.1	218.5	214.1	217.07	261000
1716	2014-11-07T00:00:00	215.05	216.3	214.1	214.49	60600
1717	2014-11-10T00:00:00	214.08	215	212.99	213.59	370500
1718	2014-11-11T00:00:00	212.6	215.1	212.51	214.74	152800
1719	2014-11-12T00:00:00	215.2	218	213.55	215.15	172000
1720	2014-11-13T00:00:00	215.15	216.01	213	213.11	492300
1721	2014-11-14T00:00:00	212.88	213.99	211.5	211.85	55100
1722	2014-11-17T00:00:00	211.99	215.25	211.99	214.48	46300
1723	2014-11-18T00:00:00	213.6	215	213	213.21	32000
1724	2014-11-19T00:00:00	213	213.75	210	211.76	52700
1725	2014-11-20T00:00:00	212	212	201.18	207	220200
1726	2014-11-21T00:00:00	206	212.5	206	209.49	256200
1727	2014-11-24T00:00:00	209.6	210.15	208.25	209.65	56600
1728	2014-11-25T00:00:00	208.13	210.5	206.5	208.7	89700
1729	2014-11-26T00:00:00	208	211	207.75	208.58	98900
1730	2014-11-27T00:00:00	208.8	209.1	207.15	207.44	15300
1731	2014-11-28T00:00:00	206	207.5	204.5	204.75	101600
1732	2014-12-01T00:00:00	206	206	201	201.56	202100
1733	2014-12-02T00:00:00	203	205	200.5	201.43	335500
1734	2014-12-03T00:00:00	202	203.3	200.1	201.15	226900
1735	2014-12-04T00:00:00	202	205	201.55	204.39	559800
1736	2014-12-05T00:00:00	204.79	209.45	204	205.98	733900
1737	2014-12-08T00:00:00	206.7	210.2	206	209.6	199000
1738	2014-12-09T00:00:00	208.51	210.45	208	208.91	58700
1739	2014-12-10T00:00:00	208.03	208.95	206	208.03	59900
1740	2014-12-11T00:00:00	209.02	210	207.6	208	320600
1741	2014-12-12T00:00:00	206.01	210	206.01	207.38	381600
1742	2014-12-15T00:00:00	208.89	208.89	208	208.03	121400
1743	2014-12-16T00:00:00	207.5	208.75	204	207.63	3052200
1744	2014-12-17T00:00:00	208	208.05	206	207.99	125900
1745	2014-12-18T00:00:00	209.98	211.99	209	211.01	399300
1746	2014-12-19T00:00:00	212	219	211	215.13	481900
1747	2014-12-22T00:00:00	215.1	224.4	215	222.42	379700
1748	2014-12-23T00:00:00	221.51	225.75	221.05	224.84	313300
1749	2014-12-24T00:00:00	225.1	225.1	221	221.72	80100
1750	2014-12-26T00:00:00	220.5	222	218.01	218.56	34100
1751	2014-12-29T00:00:00	219.5	220	216.5	216.65	16500
1752	2014-12-30T00:00:00	217	218.25	216	217.64	36600
1753	2014-12-31T00:00:00	218	219	216.05	216.26	28700
1754	2015-01-01T00:00:00	217.98	217.98	214.51	216.03	12800
1755	2015-01-02T00:00:00	215.1	220	215.1	218.8	255600
1756	2015-01-05T00:00:00	219.9	220.84	218.2	220.02	114400
1757	2015-01-06T00:00:00	221.9	221.9	218.15	218.46	64300
1758	2015-01-07T00:00:00	219.5	221	218.4	219.57	190800
1759	2015-01-08T00:00:00	218	219.7	214.01	215.99	92700
1760	2015-01-09T00:00:00	217.49	219.69	215	217.54	29500
1761	2015-01-12T00:00:00	218.8	218.8	217	217.82	46200
1762	2015-01-13T00:00:00	218	219	217	217.1	38200
1763	2015-01-14T00:00:00	218.74	219.98	216	217.96	157700
1764	2015-01-15T00:00:00	218	220	216.5	218.01	89200
1765	2015-01-16T00:00:00	218.88	219.01	214.99	215.7	120400
1766	2015-01-19T00:00:00	215.5	216.89	215.5	215.71	40000
1767	2015-01-20T00:00:00	215.15	216.5	213.5	213.69	185600
1768	2015-01-21T00:00:00	213.75	216	213.55	213.88	244400
1769	2015-01-22T00:00:00	214	214	212.71	212.82	16800
1770	2015-01-23T00:00:00	212	213.5	212	212.36	17500
1771	2015-01-26T00:00:00	210	217.5	210	215.42	153100
1772	2015-01-27T00:00:00	214.21	214.21	211	211.36	303600
1773	2015-01-28T00:00:00	211.8	212.9	205.99	206.43	738100
1774	2015-01-29T00:00:00	207.95	208.5	207	207.95	45700
1775	2015-01-30T00:00:00	207.9	211.6	207.9	210.47	117300
1776	2015-02-02T00:00:00	210.5	212.5	210.25	211.53	87800
1777	2015-02-03T00:00:00	211.99	213	210.5	212.76	50800
1778	2015-02-04T00:00:00	209.05	213.65	209.05	212.91	123800
1779	2015-02-06T00:00:00	211.06	212.1	210	210.42	110900
1780	2015-02-09T00:00:00	212.5	212.5	207.5	208.09	42700
1781	2015-02-10T00:00:00	208.01	208.01	203.56	204.36	104000
1782	2015-02-11T00:00:00	205	206.2	202.49	203.71	126600
1783	2015-02-12T00:00:00	202.11	204.2	193.6	197.91	127500
1784	2015-02-13T00:00:00	198.57	203	198	201.84	49400
1785	2015-02-16T00:00:00	202	203	200	202.48	20600
1786	2015-02-17T00:00:00	202.5	208	201.75	202.48	205500
1787	2015-02-18T00:00:00	203.5	205.9	202	204.41	182000
1788	2015-02-19T00:00:00	205	206.5	204.01	205.49	127000
1789	2015-02-20T00:00:00	205.99	206.3	204.7	205.05	40200
1790	2015-02-23T00:00:00	205	206	203.5	203.99	63700
1791	2015-02-24T00:00:00	204	205	203.5	204.44	115200
1792	2015-02-25T00:00:00	204.85	206.1	203	203.68	46300
1793	2015-02-26T00:00:00	204.1	205.8	195	203.23	73100
1794	2015-02-27T00:00:00	205.4	205.4	202.6	203.71	27500
1795	2015-03-02T00:00:00	203.71	204.9	202	202.85	304000
1796	2015-03-03T00:00:00	200.1	205.5	200.1	200.91	59800
1797	2015-03-04T00:00:00	203.99	203.99	200	200.2	50000
1798	2015-03-05T00:00:00	202	203.9	200.6	202.61	29900
1799	2015-03-06T00:00:00	203.9	204	201.1	201.89	59100
1800	2015-03-09T00:00:00	201.89	201.89	199	200.26	38300
1801	2015-03-10T00:00:00	201.11	201.8	198.5	198.9	58500
1802	2015-03-11T00:00:00	195.61	198	195.6	197.69	60700
1803	2015-03-12T00:00:00	195.95	198	195.95	196.01	49400
1804	2015-03-13T00:00:00	197	202.5	197	199.97	120200
1805	2015-03-16T00:00:00	196.9	196	188.75	189.55	42700
1806	2015-03-17T00:00:00	189.99	189.99	185	185.25	45200
1807	2015-03-18T00:00:00	185.26	188	184.01	187.64	53400
1808	2015-03-19T00:00:00	186.21	190	186.21	188.28	59200
1809	2015-03-20T00:00:00	188.05	192.51	188.05	190.16	36300
1810	2015-03-24T00:00:00	190	190	187.13	187.5	9700
1811	2015-03-25T00:00:00	187	188	185.65	185.94	11600
1812	2015-03-26T00:00:00	188	188	178	179.94	17300
1813	2015-03-27T00:00:00	181.5	181.5	175.51	176.29	22100
1814	2015-03-30T00:00:00	175.25	175.25	167.48	169.4	54400
1815	2015-03-31T00:00:00	172.97	177.87	172.97	177.87	26200
1816	2015-04-01T00:00:00	180.55	186.76	180.52	184.96	183700
1817	2015-04-02T00:00:00	186.9	191.6	186.49	187.66	45900
1818	2015-04-03T00:00:00	187	189.99	184	185.62	58400
1819	2015-04-06T00:00:00	186	186	179.69	181.32	102100
1820	2015-04-07T00:00:00	176.03	177.8	175	175.41	103200
1821	2015-04-08T00:00:00	175.7	176	174	174.11	104500
1822	2015-04-09T00:00:00	173	182.4	173	181.68	400100
1823	2015-04-10T00:00:00	180.51	189.45	180.2	184.35	471800
1824	2015-04-13T00:00:00	182	184	178	179.13	384000
1825	2015-04-14T00:00:00	178.44	184.3	178	181.35	283500
1826	2015-04-15T00:00:00	183	183.5	181	181.67	2215500
1827	2015-04-16T00:00:00	182	189	181.5	188.51	643000
1828	2015-04-17T00:00:00	185	187	183	185.19	5937000
1829	2015-04-20T00:00:00	189	189	184.5	185.02	4772700
1830	2015-04-21T00:00:00	185.5	186.5	184.2	184.9	8095300
1831	2015-04-22T00:00:00	185.5	194.14	185.5	194.14	10543800
1832	2015-04-23T00:00:00	199	199	193.15	195.34	3908100
1833	2015-04-24T00:00:00	196.9	198.7	194.5	195.97	2493800
1834	2015-04-27T00:00:00	196	201.51	192.05	200.1	4413700
1835	2015-04-28T00:00:00	199.75	200	195.25	195.76	1239700
1836	2015-04-29T00:00:00	196.25	197.25	193	196.89	4391000
1837	2015-04-30T00:00:00	196.5	204.2	196.5	200.6	7792600
1838	2015-05-04T00:00:00	201.9	205.5	199.66	203.01	7644600
1839	2015-05-05T00:00:00	201.5	202.7	198.01	199.29	517100
1840	2015-05-06T00:00:00	200	201.51	198	199.03	868600
1841	2015-05-07T00:00:00	199.49	202	198.51	200.02	2498300
1842	2015-05-08T00:00:00	200	201.5	199.95	200.23	604600
1843	2015-05-11T00:00:00	199.5	201.49	196.99	199.98	940500
1844	2015-05-12T00:00:00	199.01	204.5	199	203.48	392500
1845	2015-05-13T00:00:00	203	204	199.51	201.25	3134100
1846	2015-05-14T00:00:00	198.01	199.5	195.25	195.92	370900
1847	2015-05-15T00:00:00	194.5	197.94	194	197.23	1132900
1848	2015-05-18T00:00:00	195.5	197.4	195	195.98	303200
1849	2015-05-19T00:00:00	195.98	197.45	195	196.96	268900
1850	2015-05-20T00:00:00	196	197.6	195.1	197.32	1195200
1851	2015-05-21T00:00:00	195.63	197.9	195.63	196.94	2832900
1852	2015-05-22T00:00:00	197	199.49	195.6	196.12	153100
1853	2015-05-25T00:00:00	190.05	196	189.5	193.93	3146000
1854	2015-05-26T00:00:00	193.93	194	192	193.06	4934500
1855	2015-05-27T00:00:00	193.5	196.5	193	195.89	3727800
1856	2015-05-28T00:00:00	195	195	194	194.11	100500
1857	2015-05-29T00:00:00	194	203.81	193.4	203.28	3426300
1858	2015-06-01T00:00:00	204	213.2	204	212.91	2640600
1859	2015-06-02T00:00:00	212.55	214.8	209.4	209.95	2072600
1860	2015-06-03T00:00:00	211	211.3	209.4	209.42	1027900
1861	2015-06-04T00:00:00	209.15	211	208.03	209.98	380100
1862	2015-06-05T00:00:00	211	211.99	209	209.1	119900
1863	2015-06-08T00:00:00	198.65	201	198.65	199.96	2430300
1864	2015-06-09T00:00:00	200.46	209	200	204.8	850400
1865	2015-06-10T00:00:00	206	207.01	202	203.3	1105000
1866	2015-06-11T00:00:00	203.3	206.4	203.71	205.57	761400
1867	2015-06-12T00:00:00	203.33	204.35	203	203.76	458400
1868	2015-06-15T00:00:00	197.1	204	197.1	203.15	451500
1869	2015-06-16T00:00:00	202.99	203.5	201.6	202.23	253600
1870	2015-06-17T00:00:00	202.3	202.5	200.3	201.92	78500
1871	2015-06-18T00:00:00	202.05	207	202	204.39	1047700
1872	2015-06-19T00:00:00	203.05	206	203	205.07	286000
1873	2015-06-22T00:00:00	205	207.49	203.01	206.99	862900
1874	2015-06-23T00:00:00	204.01	205.8	204	205.62	320300
1875	2015-06-24T00:00:00	206	209	205.21	207.01	1001800
1876	2015-06-25T00:00:00	205.31	207.99	205.31	207	51900
1877	2015-06-26T00:00:00	207.94	208.25	205.5	207	530500
1878	2015-06-29T00:00:00	205.5	210	205.5	209.54	301800
1879	2015-06-30T00:00:00	209.98	217	207.51	215.15	702000
1880	2015-07-01T00:00:00	215	216.75	213.5	214.58	796400
1881	2015-07-02T00:00:00	216	217	210	211.04	213500
1882	2015-07-03T00:00:00	211.5	216	211.5	213.35	427200
1883	2015-07-06T00:00:00	213.44	214	211.51	212.97	200200
1884	2015-07-07T00:00:00	213.5	214	212.15	212.91	1866300
1885	2015-07-08T00:00:00	212	214.63	212	213.37	73900
1886	2015-07-09T00:00:00	213.9	214.5	213	213.74	1123300
1887	2015-07-10T00:00:00	213.95	215.89	213.95	214.06	877500
1888	2015-07-13T00:00:00	214.2	215.5	214.2	215.04	68700
1889	2015-07-14T00:00:00	215	220.01	215	218.43	484800
1890	2015-07-15T00:00:00	212.1	224	212.1	223.26	170800
1891	2015-07-16T00:00:00	224.99	234.41	224.99	232.24	2625100
1892	2015-07-22T00:00:00	232	235	228	231.41	1162100
1893	2015-07-23T00:00:00	232.77	232.77	228.05	228.66	247700
1894	2015-07-24T00:00:00	227.55	228.5	227.02	227.92	242500
1895	2015-07-27T00:00:00	227.08	230.25	223.17	224.08	384000
1896	2015-07-28T00:00:00	224	226	219	225	45900
1897	2015-07-29T00:00:00	225	235	225	231.4	461400
1898	2015-07-30T00:00:00	232	236.9	231.99	235.53	282200
1899	2015-07-31T00:00:00	233.1	234	232	233.33	241500
1900	2015-08-03T00:00:00	232.5	235.9	229	233.93	391700
1901	2015-08-04T00:00:00	233.5	236	232.1	234.32	358700
1902	2015-08-05T00:00:00	234.5	234.5	232.52	233	418400
1903	2015-08-06T00:00:00	235	235	230.05	230.2	47700
1904	2015-08-07T00:00:00	230	230.49	227.99	228.55	70900
1905	2015-08-10T00:00:00	228	228	226.51	227.83	1644800
1906	2015-08-11T00:00:00	226.1	227.35	224.99	225.93	69100
1907	2015-08-12T00:00:00	229.06	229.06	225.1	225.26	579200
1908	2015-08-13T00:00:00	226	226	222.02	222.56	431900
1909	2015-08-17T00:00:00	224	224.01	217	219.23	498200
1910	2015-08-18T00:00:00	219	219.39	215.5	218.27	84200
1911	2015-08-19T00:00:00	220.9	223	218	219.05	46100
1912	2015-08-20T00:00:00	216.06	219	216.06	217.46	38200
1913	2015-08-21T00:00:00	222.98	222.98	209	211.51	806700
1914	2015-08-24T00:00:00	206.61	209.9	200.94	208.99	590800
1915	2015-08-25T00:00:00	213.8	214	209.01	211.69	1028000
1916	2015-08-26T00:00:00	210.01	212	206	207.08	860600
1917	2015-08-27T00:00:00	209.9	211.69	207	207.52	940100
1918	2015-08-28T00:00:00	210.5	213	208.25	212.29	321800
1919	2015-08-31T00:00:00	210	222.9	209.05	222.85	1053700
1920	2015-09-01T00:00:00	221	221.7	217.3	218.91	191700
1921	2015-09-02T00:00:00	218	218	212.01	213.03	557500
1922	2015-09-03T00:00:00	211.55	214.93	211.55	214	357000
1923	2015-09-04T00:00:00	219.9	223.99	211.1	213.15	63200
1924	2015-09-07T00:00:00	213.2	214	208	210.02	761300
1925	2015-09-08T00:00:00	212.5	217.45	209	214.8	301500
1926	2015-09-09T00:00:00	212.5	217.5	209.5	215.14	228900
1927	2015-09-10T00:00:00	215	221.95	212.2	220.02	96800
1928	2015-09-11T00:00:00	224	224	215.15	216.44	32600
1929	2015-09-14T00:00:00	217	217	208.31	212.9	190400
1930	2015-09-15T00:00:00	215	215	210	211.94	1051800
1931	2015-09-16T00:00:00	211.78	212	210	211.47	57900
1932	2015-09-17T00:00:00	212.5	213	207	208.16	480400
1933	2015-09-18T00:00:00	208.5	208.5	202.1	202.62	289000
1934	2015-09-21T00:00:00	204.5	209	200.31	207.36	127800
1935	2015-09-22T00:00:00	207.5	208.5	204.5	205.27	785700
1936	2015-09-23T00:00:00	204.2	206.15	203.52	204.71	48900
1937	2015-09-28T00:00:00	207.95	207.95	203.63	204.65	144300
1938	2015-09-29T00:00:00	203.5	203.5	199.01	199.99	349600
1939	2015-09-30T00:00:00	203	203	197	197.68	550200
1940	2015-10-01T00:00:00	198	200.5	196.8	197.87	426600
1941	2015-10-02T00:00:00	199	200	198	198.27	370300
1942	2015-10-05T00:00:00	198.03	198.51	197.11	198.01	47900
1943	2015-10-06T00:00:00	199.9	204.49	199	203.25	157300
1944	2015-10-07T00:00:00	203	204.65	202	204	130400
1945	2015-10-08T00:00:00	202	205	193.8	201.67	649200
1946	2015-10-09T00:00:00	202.5	205.95	200.5	202.93	438500
1947	2015-10-12T00:00:00	202.6	209.01	201.5	204.2	1123900
1948	2015-10-13T00:00:00	204.15	207.69	204	206.04	1254800
1949	2015-10-14T00:00:00	205	208	202.15	205.46	112300
1950	2015-10-15T00:00:00	206.9	208	205	205.7	1342600
1951	2015-10-16T00:00:00	206	207	204.05	206.51	127000
1952	2015-10-19T00:00:00	208.9	208.9	205	205.21	261100
1953	2015-10-20T00:00:00	204.5	205.55	204.27	204.97	54400
1954	2015-10-21T00:00:00	205	211	205	209.67	574600
1955	2015-10-22T00:00:00	210	210.01	207	208	782100
1956	2015-10-26T00:00:00	207.5	209.5	206.53	207	135200
1957	2015-10-27T00:00:00	206.02	207.9	206.02	207.03	456100
1958	2015-10-28T00:00:00	208	208.99	207.5	207.99	217800
1959	2015-10-29T00:00:00	207.99	209.5	207.01	208.59	1319000
1960	2015-10-30T00:00:00	213.5	213.5	208.1	209.69	634800
1961	2015-11-02T00:00:00	209.5	210.74	208.61	210	558300
1962	2015-11-03T00:00:00	208.51	210.5	208.5	209.31	82300
1963	2015-11-04T00:00:00	208.52	212	208.5	211	512200
1964	2015-11-05T00:00:00	211.9	212.5	210.25	210.59	677700
1965	2015-11-06T00:00:00	210.59	211.45	210.5	210.99	654800
1966	2015-11-09T00:00:00	210.5	212	210	211.58	40500
1967	2015-11-10T00:00:00	202.1	208	202.1	206.92	160900
1968	2015-11-11T00:00:00	205.5	209.4	205.11	208.94	30500
1969	2015-11-12T00:00:00	208.5	212	206.1	211.18	235200
1970	2015-11-13T00:00:00	210	211.7	209.01	210.02	3728400
1971	2015-11-16T00:00:00	208.11	209.85	208.11	208.84	1203800
1972	2015-11-17T00:00:00	210	212.29	210	212.08	113000
1973	2015-11-18T00:00:00	212.08	213.5	211	211.39	92300
1974	2015-11-19T00:00:00	212	213.75	211.6	212.26	1592400
1975	2015-11-20T00:00:00	213	213.25	211.9	212.01	64000
1976	2015-11-23T00:00:00	212	213.48	211.5	212.1	160500
1977	2015-11-24T00:00:00	210	213.99	210	212.51	253100
1978	2015-11-25T00:00:00	212	212.8	207	207.92	220600
1979	2015-11-26T00:00:00	209	209.75	206.5	206.86	41400
1980	2015-11-27T00:00:00	206.01	208.89	206	208	35200
1981	2015-11-30T00:00:00	205.11	208.15	200.01	202.91	815600
1982	2015-12-01T00:00:00	204.9	205.99	199	199.4	1820000
1983	2015-12-02T00:00:00	200	205.5	200	202.52	274700
1984	2015-12-03T00:00:00	201.98	209.5	200.56	208.52	204300
1985	2015-12-04T00:00:00	208.62	210.5	208.52	209.2	112400
1986	2015-12-07T00:00:00	206.25	212	206.25	210.14	123800
1987	2015-12-08T00:00:00	209	212.8	209	211.23	92800
1988	2015-12-09T00:00:00	211.52	214.95	211	214.03	144900
1989	2015-12-10T00:00:00	215	216.5	214	215.04	324800
1990	2015-12-11T00:00:00	214.01	216.47	213.6	215.39	39300
1991	2015-12-14T00:00:00	212.51	216.88	212.51	216.09	70800
1992	2015-12-15T00:00:00	213.41	217.9	213.41	215.01	163000
1993	2015-12-16T00:00:00	213.05	215.95	213.05	215.27	92300
1994	2015-12-17T00:00:00	214.1	221	212.32	219.28	145700
1995	2015-12-18T00:00:00	217.5	220	208.32	208.32	7761600
1996	2015-12-21T00:00:00	206	207.5	197.91	200.08	6031400
1997	2015-12-22T00:00:00	202.25	203.45	198.75	199.15	1136200
1998	2015-12-23T00:00:00	199.99	202.48	199.1	201.8	5858600
1999	2015-12-28T00:00:00	202	202	199.01	199.8	711600
2000	2015-12-29T00:00:00	199.9	201.85	199.9	200.82	332700
2001	2015-12-30T00:00:00	200.75	201.5	200.03	201.04	151600
2002	2015-12-31T00:00:00	200.21	201.2	198.99	200.12	779200
2003	2016-01-01T00:00:00	200.5	201.89	200.5	201.07	50100
2004	2016-01-04T00:00:00	201.1	201.5	199.51	200.07	209800
2005	2016-01-05T00:00:00	199	201.35	197.01	200.01	85500
2006	2016-01-06T00:00:00	201	201	198	198.43	531300
2007	2016-01-07T00:00:00	198.05	198.05	195.5	196.24	356900
2008	2016-01-08T00:00:00	195.28	196	192.86	193.36	769600
2009	2016-01-09T00:00:00	195.28	196	192.86	193.36	769600
2010	2016-01-10T00:00:00	195.28	196	192.86	193.36	769600
2011	2016-01-11T00:00:00	193.99	194	189.52	190.9	2025100
2012	2016-01-12T00:00:00	189.06	194.9	189.01	193.01	165100
2013	2016-01-13T00:00:00	193.4	194.84	192.04	192.81	163900
2014	2016-01-14T00:00:00	191	191	186.1	187.51	942400
2015	2016-01-15T00:00:00	189	189.4	183	184.52	243300
2016	2016-01-18T00:00:00	181.11	182.99	175.3	179.9	935600
2017	2016-01-19T00:00:00	182	182	178.11	180.99	804700
2018	2016-01-20T00:00:00	180	181.24	176	177.39	465300
2019	2016-01-21T00:00:00	176.85	180.8	176.5	178.9	1646300
2020	2016-01-22T00:00:00	180	180	177.53	177.84	274800
2021	2016-01-25T00:00:00	179.5	180.99	176.8	177.15	304400
2022	2016-01-26T00:00:00	176.5	177.45	175.5	175.99	143300
2023	2016-01-27T00:00:00	177.48	177.49	175.5	176.01	527800
2024	2016-01-28T00:00:00	176.01	177	169	171.18	943000
2025	2016-01-29T00:00:00	172	172.5	170.55	171.05	1652500
2026	2016-02-01T00:00:00	172	179.6	172	179.6	1355300
2027	2016-02-02T00:00:00	180.4	187	180.4	183.75	1338000
2028	2016-02-03T00:00:00	182.02	191.87	181.51	188.7	2132700
2029	2016-02-04T00:00:00	188.7	192.8	188.7	192.09	1067900
2030	2016-02-08T00:00:00	193	199.3	193	196.17	930900
2031	2016-02-09T00:00:00	196.4	196.5	192.5	195.16	519400
2032	2016-02-10T00:00:00	194	195.25	192	192.23	2127400
2033	2016-02-11T00:00:00	192.5	192.5	188.4	188.6	389200
2034	2016-02-12T00:00:00	190.01	190.64	184	185.01	233600
2035	2016-02-15T00:00:00	186.5	194	186.5	191.35	1184300
2036	2016-02-16T00:00:00	192.9	193	188.5	189.09	761300
2037	2016-02-17T00:00:00	188.95	188.95	185.02	186.38	76300
2038	2016-02-18T00:00:00	187.99	188.7	183.5	184.14	440700
2039	2016-02-19T00:00:00	187	187	183	183.61	313700
2040	2016-02-22T00:00:00	184	184.5	181.13	183.23	59400
2041	2016-02-23T00:00:00	184	185	177	178.77	404400
2042	2016-02-24T00:00:00	178.1	179.5	176	177.59	198400
2043	2016-02-25T00:00:00	178.5	178.5	175.9	176.72	316600
2044	2016-02-26T00:00:00	177.22	185.49	177	183.47	309400
2045	2016-02-29T00:00:00	184.5	184.5	180.5	181	1088900
2046	2016-03-01T00:00:00	182	182.25	180.02	181.01	591900
2047	2016-03-02T00:00:00	185.5	185.5	181	183.68	5198300
2048	2016-03-03T00:00:00	183.8	190.75	183.8	187.27	776300
2049	2016-03-04T00:00:00	187	188.99	186	187.69	564500
2050	2016-03-07T00:00:00	189	192.44	187.2	191.37	1654700
2051	2016-03-08T00:00:00	191.49	191.5	188.51	189.85	615400
2052	2016-03-09T00:00:00	189.5	189.5	185	185.98	1532300
2053	2016-03-10T00:00:00	187.3	187.3	182.5	182.92	450200
2054	2016-03-11T00:00:00	182.1	183	178	181.24	2190600
2055	2016-03-14T00:00:00	180.5	183	180.25	181.96	636400
2056	2016-03-15T00:00:00	182.89	182.89	179.06	179.86	562200
2057	2016-03-16T00:00:00	181.4	182.3	179.25	181.96	150200
2058	2016-03-17T00:00:00	181.65	181.96	180.51	181.13	1363000
2059	2016-03-18T00:00:00	181.7	182	180.5	181.74	203400
2060	2016-03-21T00:00:00	179	180	177.5	177.8	172800
2061	2016-03-22T00:00:00	178	179.99	177.05	177.94	1657300
2062	2016-03-24T00:00:00	178	179.75	176	176.5	1464100
2063	2016-03-25T00:00:00	177.47	178	177	177.44	93900
2064	2016-03-28T00:00:00	176.01	176.97	174.99	176.08	1613800
2065	2016-03-29T00:00:00	176.2	176.4	173.75	174.04	242300
2066	2016-03-30T00:00:00	174	175	170.25	170.79	828000
2067	2016-03-31T00:00:00	171.88	173.5	169.1	171.54	5530500
2068	2016-04-01T00:00:00	172	174.9	171	173.34	5150300
2069	2016-04-04T00:00:00	173.99	176.5	173	175.31	1120400
2070	2016-04-05T00:00:00	175.11	176	173.21	173.48	540400
2071	2016-04-06T00:00:00	174	175.99	173.95	175.01	163200
2072	2016-04-07T00:00:00	175	175.1	173.51	174	427400
2073	2016-04-08T00:00:00	174.02	174.9	173.8	174.6	122500
2074	2016-04-11T00:00:00	175.89	176.55	174	174.48	1480100
2075	2016-04-12T00:00:00	174.4	174.5	172.5	173.1	1322900
2076	2016-04-13T00:00:00	173.84	173.84	171.5	173	338500
2077	2016-04-14T00:00:00	174	174.74	173	173.66	390900
2078	2016-04-15T00:00:00	174.49	174.5	173	173.14	132000
2079	2016-04-18T00:00:00	173.99	177.15	172.13	174.42	608900
2080	2016-04-19T00:00:00	175.5	176.23	173	173.36	1043700
2081	2016-04-20T00:00:00	174.5	175.5	173.52	174.03	4468900
2082	2016-04-21T00:00:00	174.99	176.5	173.01	174.47	5608700
2083	2016-04-22T00:00:00	175.08	176.4	174	174.17	2058800
2084	2016-04-25T00:00:00	174.5	174.5	172.55	172.82	617900
2085	2016-04-26T00:00:00	173	174.49	173	173.8	618900
2086	2016-04-27T00:00:00	173.8	176.99	172.81	176.22	611900
2087	2016-04-28T00:00:00	176.25	182.5	176.2	179.94	3888600
2088	2016-04-29T00:00:00	180.15	188.93	178.5	188.93	1278100
2089	2016-05-02T00:00:00	190.79	196.39	187.25	189.04	3032400
2090	2016-05-03T00:00:00	188.7	193.1	187	192	1595200
2091	2016-05-04T00:00:00	191.99	198	191.1	194.18	2649000
2092	2016-05-05T00:00:00	195.99	203	195.45	201.18	2133800
2093	2016-05-06T00:00:00	204	204	198.05	199.04	2054400
2094	2016-05-09T00:00:00	201.48	201.51	198	198.39	2292000
2095	2016-05-10T00:00:00	199	199	197	197.94	1052200
2096	2016-05-11T00:00:00	198	198.93	197.25	197.54	1712000
2097	2016-05-12T00:00:00	195.5	196.49	187.5	188.34	1397200
2098	2016-05-13T00:00:00	189.05	190.5	186.1	187.98	745500
2099	2016-05-16T00:00:00	187.51	187.8	185	185.34	850700
2100	2016-05-17T00:00:00	185.02	188.01	185	185.55	2299400
2101	2016-05-18T00:00:00	185.1	187.1	185.01	186.27	539700
2102	2016-05-19T00:00:00	185.81	190	185.01	187.39	1486900
2103	2016-05-20T00:00:00	188	188	186	186.41	405700
2104	2016-05-23T00:00:00	182.16	184	177.87	181.19	1909200
2105	2016-05-24T00:00:00	181	182.49	179.7	179.81	1541000
2106	2016-05-25T00:00:00	180.45	182.06	179.9	180.35	570000
2107	2016-05-26T00:00:00	180.5	181	179	179.45	323500
2108	2016-05-27T00:00:00	178.19	182	178.19	180.06	742000
2109	2016-05-30T00:00:00	180	180.5	174	175.01	2179300
2110	2016-05-31T00:00:00	175.01	177.5	175	175.77	2330500
2111	2016-06-01T00:00:00	175.89	178	175.89	176.88	784900
2112	2016-06-02T00:00:00	177.5	179	176.2	177.46	1104100
2113	2016-06-03T00:00:00	177.5	180.5	176.89	178.95	5019300
2114	2016-06-06T00:00:00	179.5	180	177.75	178.44	953600
2115	2016-06-07T00:00:00	178.06	179	177.7	177.94	263000
2116	2016-06-08T00:00:00	179	179.5	176.1	176.7	778300
2117	2016-06-09T00:00:00	177.06	177.99	170.01	176.12	1510400
2118	2016-06-10T00:00:00	176.48	176.5	173.21	174.16	473800
2119	2016-06-13T00:00:00	174.16	177	172.5	176.17	2418000
2120	2016-06-14T00:00:00	178	184.97	178	184.25	3331200
2121	2016-06-15T00:00:00	193.46	193.46	189	191.36	4391300
2122	2016-06-16T00:00:00	192	200.92	189	200.92	4245600
2123	2016-06-17T00:00:00	203	210.96	201.05	210.49	7092000
2124	2016-06-20T00:00:00	209.5	213.5	202	203.57	3014700
2125	2016-06-21T00:00:00	203	204.4	200	202.71	749600
2126	2016-06-22T00:00:00	203.25	208	200.1	200.78	1685400
2127	2016-06-23T00:00:00	201.2	204.69	200.12	203.54	821400
2128	2016-06-24T00:00:00	200	200.75	193.37	199.06	2860700
2129	2016-06-27T00:00:00	200	202.45	192.12	193.28	726400
2130	2016-06-28T00:00:00	193	196	191.05	192.94	882600
2131	2016-06-29T00:00:00	195	199.29	194.99	196.33	794100
2132	2016-06-30T00:00:00	197.8	200.97	196.12	197.56	1027400
2133	2016-07-04T00:00:00	199	199	195	196.38	678200
2134	2016-07-11T00:00:00	194.5	198.95	194	198.33	1440600
2135	2016-07-12T00:00:00	198.5	203.5	198.49	202.7	2276900
2136	2016-07-13T00:00:00	203.25	206	203.25	204.14	1866600
2137	2016-07-14T00:00:00	204	210	204	209.86	1738800
2138	2016-07-15T00:00:00	210.1	215	209.11	212.18	2820800
2139	2016-07-18T00:00:00	212.21	213.89	208.4	211.74	1801500
2140	2016-07-19T00:00:00	211	212.4	210.3	211.93	549900
2141	2016-07-20T00:00:00	211.25	212.01	209.05	210.39	515400
2142	2016-07-21T00:00:00	210.97	212	210	210.71	619300
2143	2016-07-22T00:00:00	210.01	212	207	208.21	677800
2144	2016-07-25T00:00:00	208.5	210	208.5	209.22	100500
2145	2016-07-26T00:00:00	209	211.3	208.5	210.95	178900
2146	2016-07-27T00:00:00	211.5	220.5	211.5	217.97	2541000
2147	2016-07-28T00:00:00	219.25	224.2	217.5	220.6	1353700
2148	2016-07-29T00:00:00	217.67	219.35	215.11	217.53	445800
2149	2016-08-01T00:00:00	218.5	220.45	217.06	218.18	1198800
2150	2016-08-02T00:00:00	217.5	219	214.12	218.38	292800
2151	2016-08-03T00:00:00	218.38	218.38	215.85	216.07	135400
2152	2016-08-04T00:00:00	218	218	214.01	214.81	310400
2153	2016-08-05T00:00:00	215.55	216.5	214	214.89	787000
2154	2016-08-08T00:00:00	214.99	218	214.9	217.22	745200
2155	2016-08-09T00:00:00	216.25	223.99	216.25	220.81	2236000
2156	2016-08-10T00:00:00	221	223.11	219.1	222.72	769000
2157	2016-08-11T00:00:00	223.6	226.3	221.99	225.35	1438400
2158	2016-08-12T00:00:00	224.9	226	221	221.97	2082900
2159	2016-08-15T00:00:00	221.75	222.69	219.06	219.95	294300
2160	2016-08-16T00:00:00	219.2	220.21	218.51	219.49	239700
2161	2016-08-17T00:00:00	219.4	222	219.4	221.39	944900
2162	2016-08-18T00:00:00	221.6	222.45	217	217.46	464000
2163	2016-08-19T00:00:00	217.8	217.85	213.84	214.93	215600
2164	2016-08-22T00:00:00	213.4	217	210.5	216.41	247900
2165	2016-08-23T00:00:00	215.4	220.5	215.4	218.98	549500
2166	2016-08-24T00:00:00	218.5	219.99	217.12	218.13	211500
2167	2016-08-25T00:00:00	217.51	221.4	217.49	220.81	437700
2168	2016-08-26T00:00:00	222.2	222.2	219	219.99	639500
2169	2016-08-29T00:00:00	220.4	221.5	219.3	219.75	541600
2170	2016-08-30T00:00:00	219	221	218.5	220.97	160800
2171	2016-08-31T00:00:00	220.35	220.97	216	217.47	743500
2172	2016-09-01T00:00:00	217.49	218	215.52	216.56	359900
2173	2016-09-02T00:00:00	216.5	217.5	215.01	215.93	540800
2174	2016-09-05T00:00:00	218.95	219.5	215.51	217.84	653700
2175	2016-09-06T00:00:00	218.05	228.73	217.52	228.54	1511700
2176	2016-09-07T00:00:00	228.85	231.85	226	229.68	682000
2177	2016-09-08T00:00:00	228	230	226	228.16	434500
2178	2016-09-09T00:00:00	229.97	229.97	227.5	228.7	124300
2179	2016-09-15T00:00:00	228.5	229	225.5	226.74	301200
2180	2016-09-16T00:00:00	227	228	224.75	225.31	59000
2181	2016-09-19T00:00:00	224.2	226	222	222.49	265400
2182	2016-09-20T00:00:00	222.25	224	220	221.94	1312900
2183	2016-09-21T00:00:00	221	222	217.5	218.13	829600
2184	2016-09-22T00:00:00	219.95	223.4	219.2	222.42	557500
2185	2016-09-23T00:00:00	220.99	221.99	218	218.39	141800
2186	2016-09-26T00:00:00	218.39	222	218.39	219.31	477700
2187	2016-09-27T00:00:00	218.5	221.9	217.01	217.66	1047400
2188	2016-09-28T00:00:00	217	218.5	216.5	217.85	687700
2189	2016-09-29T00:00:00	219.49	221.5	217.9	219.53	1789800
2190	2016-09-30T00:00:00	219.55	221.45	219	220.81	1021500
2191	2016-10-03T00:00:00	221.89	223.77	219.51	222.04	917700
2192	2016-10-04T00:00:00	222	223.85	221.5	223.61	674700
2193	2016-10-05T00:00:00	223.99	226.5	222.25	222.38	275500
2194	2016-10-06T00:00:00	221.09	223	219.4	219.97	344400
2195	2016-10-07T00:00:00	220.8	222.5	219.01	222.28	102600
2196	2016-10-10T00:00:00	224.99	224.99	220.05	222.88	186600
2197	2016-10-13T00:00:00	223	224.99	220.12	222.24	227300
2198	2016-10-14T00:00:00	222.99	222.99	219.05	221.59	128900
2199	2016-10-17T00:00:00	221.6	222.49	219.6	221	184200
2200	2016-10-18T00:00:00	220.5	222	219.5	220.21	568500
2201	2016-10-19T00:00:00	221.5	221.5	218	219.68	370600
2202	2016-10-20T00:00:00	221.4	229.8	221	224.27	933900
2203	2016-10-21T00:00:00	225.1	226	223	224.21	78800
2204	2016-10-24T00:00:00	222	228	221	226.36	693100
2205	2016-10-25T00:00:00	222.6	229.3	219.5	228.72	506000
2206	2016-10-26T00:00:00	228.72	229	224	224.91	375900
2207	2016-10-27T00:00:00	225.01	225.01	220	221.06	559900
2208	2016-10-28T00:00:00	219	225.5	219	221.05	252700
2209	2016-10-31T00:00:00	221.27	227.95	220.2	223.68	228800
2210	2016-11-01T00:00:00	225	234	222.01	231.5	723700
2211	2016-11-02T00:00:00	232.5	243.07	228.05	239.69	1089200
2212	2016-11-03T00:00:00	238.5	251	238.1	248.26	1606800
2213	2016-11-04T00:00:00	246	249.25	240.15	241.38	804200
2214	2016-11-07T00:00:00	242	245	237.51	241.21	1114700
2215	2016-11-08T00:00:00	243.5	243.5	237	238.72	1151800
2216	2016-11-09T00:00:00	234.88	240.49	230	239.98	559800
2217	2016-11-10T00:00:00	240	246.49	239.5	245.06	713900
2218	2016-11-11T00:00:00	242.5	252	242.5	247.12	736600
2219	2016-11-14T00:00:00	249	249	240.31	242.96	623700
2220	2016-11-15T00:00:00	242.53	242.96	237.6	240.08	1157800
2221	2016-11-16T00:00:00	240.01	241.76	238.01	239.9	1007500
2222	2016-11-17T00:00:00	239.25	241	237.5	239.72	522600
2223	2016-11-18T00:00:00	238.01	241	236	236.9	324200
2224	2016-11-21T00:00:00	236	239	235.25	235.9	571300
2225	2016-11-22T00:00:00	235	235.02	231.5	231.97	2060400
2226	2016-11-23T00:00:00	233	234.32	228.5	232.77	1456600
2227	2016-11-24T00:00:00	231.89	237.4	231.1	232.04	1584000
2228	2016-11-25T00:00:00	233.3	233.5	230.2	232.42	215700
2229	2016-11-28T00:00:00	231.5	233.98	231.5	232.03	77800
2230	2016-11-29T00:00:00	233.77	235.9	228	228.71	1277700
2231	2016-11-30T00:00:00	230.95	230.95	226.15	227.33	458700
2232	2016-12-01T00:00:00	228.33	232	222.75	223.98	1105200
2233	2016-12-02T00:00:00	225.5	231.45	222.52	230.44	243100
2234	2016-12-05T00:00:00	232	233	228.53	229.47	493700
2235	2016-12-06T00:00:00	230	230.5	228.6	229.94	969600
2236	2016-12-07T00:00:00	228.11	234.4	228.1	232.09	1953900
2237	2016-12-08T00:00:00	233.5	237.45	230.5	235.52	1389000
2238	2016-12-09T00:00:00	235	243.75	235	242.82	1274400
2239	2016-12-13T00:00:00	242.5	245.85	239	244.03	1287300
2240	2016-12-14T00:00:00	243	253	239.15	248.48	1824800
2241	2016-12-15T00:00:00	250.12	256	247.5	249.43	659400
2242	2016-12-16T00:00:00	252	255.99	244	249.34	1181800
2243	2016-12-19T00:00:00	249	261.8	249	260.11	2216200
2244	2016-12-20T00:00:00	262	273.11	256.5	273.11	2667100
2245	2016-12-21T00:00:00	274.5	283.99	259.46	272.46	2778000
2246	2016-12-22T00:00:00	275	275.9	261.25	262.89	1624100
2247	2016-12-23T00:00:00	265.28	265.5	259.5	261.75	1615600
2248	2016-12-26T00:00:00	262.47	264.5	259	259.94	186800
2249	2016-12-27T00:00:00	260	267	260	265.04	653800
2250	2016-12-28T00:00:00	264.5	273	264.5	268.06	986700
2251	2016-12-29T00:00:00	271	271	267.5	269.15	761000
2252	2016-12-30T00:00:00	268	275	268	273.25	859300
2253	2017-01-02T00:00:00	273.99	283	272.76	281.69	490200
2254	2017-01-03T00:00:00	281.1	283.99	278.26	279.12	859000
2255	2017-01-04T00:00:00	278	282.5	276.54	280.16	790000
2256	2017-01-05T00:00:00	279.99	282	278.3	279.21	864100
2257	2017-01-06T00:00:00	280.99	281.5	277.01	279.32	815600
2258	2017-01-09T00:00:00	278	279.89	276.9	277.19	1381600
2259	2017-01-10T00:00:00	277.05	277.99	274	275.25	432800
2260	2017-01-11T00:00:00	275.5	278	273.12	276.89	446400
2261	2017-01-12T00:00:00	277.5	277.95	271.5	274.62	490100
2262	2017-01-13T00:00:00	275.99	275.99	273	273.3	559500
2263	2017-01-16T00:00:00	271.01	272.49	264	267.12	1508100
2264	2017-01-17T00:00:00	266.48	266.48	260.1	261.82	1040900
2265	2017-01-18T00:00:00	261.82	264.49	258	260.6	916600
2266	2017-01-19T00:00:00	261.01	262	258.8	260.24	217800
2267	2017-01-20T00:00:00	261.97	263.75	259.1	260.58	399700
2268	2017-01-23T00:00:00	260	262.74	259.01	260.14	489100
2269	2017-01-24T00:00:00	261.8	261.8	257.59	258.42	1259000
2270	2017-01-25T00:00:00	258.6	262.01	256	257.51	1156900
2271	2017-01-26T00:00:00	258	265	255	262.41	943300
2272	2017-01-27T00:00:00	262.01	274.99	262.01	265.09	1402200
2273	2017-01-30T00:00:00	267.99	270.8	262	263.64	639800
2274	2017-01-31T00:00:00	265.09	266	260	260.88	1179000
2275	2017-02-01T00:00:00	263	265.52	259.5	263.41	1688900
2276	2017-02-02T00:00:00	261.6	264.25	260.3	262.16	779600
2277	2017-02-03T00:00:00	262.25	262.6	259	260.29	827200
2278	2017-02-06T00:00:00	259.2	266.99	259.2	263.55	1120600
2279	2017-02-07T00:00:00	264	266	263.51	264.9	772200
2280	2017-02-08T00:00:00	262.12	268.5	261.5	266.88	592900
2281	2017-02-09T00:00:00	263	269	263	267.15	275400
2282	2017-02-10T00:00:00	264.26	268.2	264	266.96	443100
2283	2017-02-13T00:00:00	266	273.4	264.06	268.58	1165400
2284	2017-02-14T00:00:00	265.5	271.5	265.01	269.72	2376300
2285	2017-02-15T00:00:00	269.5	271	263.5	266.02	1433500
2286	2017-02-16T00:00:00	267.5	271.5	263.2	268.37	962500
2287	2017-02-17T00:00:00	266.01	272	266.01	270.95	854300
2288	2017-02-20T00:00:00	266.5	275.5	266.5	274.19	1253500
2289	2017-02-21T00:00:00	273.99	276	272.6	275.16	948800
2290	2017-02-22T00:00:00	276	277.25	272.5	275.87	1127800
2291	2017-02-23T00:00:00	272.01	275	271	273.81	1005400
2292	2017-02-24T00:00:00	276	276	272.6	273.87	317000
2293	2017-02-27T00:00:00	272.01	275	272.01	273.44	451000
2294	2017-02-28T00:00:00	271.25	274.98	270.6	272.58	1404300
2295	2017-03-01T00:00:00	271.55	274.21	271.55	273.02	1600500
2296	2017-03-02T00:00:00	277	283	275.62	281.44	1153000
2297	2017-03-03T00:00:00	283	288.69	280.05	286.34	1397000
2298	2017-03-06T00:00:00	287	288.5	282.99	285.15	897200
2299	2017-03-07T00:00:00	283.01	286.9	281.3	285.2	1238900
2300	2017-03-08T00:00:00	282	286.25	282	285.97	1026800
2301	2017-03-09T00:00:00	282	293	282	288.14	2890800
2302	2017-03-10T00:00:00	289.5	291.97	285.05	287.49	1390100
2303	2017-03-13T00:00:00	292.5	292.5	284.02	288.3	1214500
2304	2017-03-14T00:00:00	286	290	285	287.18	1495100
2305	2017-03-15T00:00:00	289.4	290.5	279.8	283.53	1228600
2306	2017-03-16T00:00:00	281.5	284.9	273.6	283.86	2534700
2307	2017-03-17T00:00:00	284	293.5	282	285.4	15580800
2308	2017-03-20T00:00:00	289.7	289.7	281.9	286.84	226000
2309	2017-03-21T00:00:00	286.45	286.51	282.5	283.03	518400
2310	2017-03-22T00:00:00	285	285	281.51	282.21	6070300
2311	2017-03-24T00:00:00	282	286.99	282	283.98	1336500
2312	2017-03-27T00:00:00	286.99	287.5	283	284.49	234000
2313	2017-03-28T00:00:00	284	284.5	282.25	283.01	887600
2314	2017-03-29T00:00:00	285	285	277	278.31	679600
2315	2017-03-30T00:00:00	279	279.99	272.06	273.51	721300
2316	2017-03-31T00:00:00	273.5	273.5	267	269.61	739400
2317	2017-04-03T00:00:00	270	270.21	267.5	267.92	203900
2318	2017-04-04T00:00:00	268	268.65	264.11	265.49	912200
2319	2017-04-05T00:00:00	265.45	266.39	259	259.98	798900
2320	2017-04-06T00:00:00	260	260.9	257.8	259.6	1066200
2321	2017-04-07T00:00:00	260.4	268.85	260.01	267.25	930000
2322	2017-04-10T00:00:00	266	271.01	266	269.97	910600
2323	2017-04-11T00:00:00	268.8	276.51	267.99	276.03	603200
2324	2017-04-12T00:00:00	276.02	279.98	274	275.68	207700
2325	2017-04-13T00:00:00	276	276	269.01	269.95	254100
2326	2017-04-14T00:00:00	268.55	272	265	268.72	177100
2327	2017-04-17T00:00:00	271.8	271.99	260	263.88	329000
2328	2017-04-18T00:00:00	264.98	264.98	257	259.1	1743400
2329	2017-04-19T00:00:00	254	261	252.11	260.26	2030400
2330	2017-04-20T00:00:00	260.3	273.27	257.01	268.92	3547000
2331	2017-04-21T00:00:00	270.11	278.5	270	275.6	1727200
2332	2017-04-24T00:00:00	276	278	271.5	273.14	403700
2333	2017-04-25T00:00:00	272.2	274	264.3	270.41	1600300
2334	2017-04-26T00:00:00	269	276.4	269	275.83	1246000
2335	2017-04-27T00:00:00	272.01	275.49	270	271.36	577600
2336	2017-04-28T00:00:00	271.5	278	271.5	275.59	1670600
2337	2017-05-02T00:00:00	275.5	277	272	275.65	494400
2338	2017-05-03T00:00:00	275	280	272.5	278.59	932700
2339	2017-05-04T00:00:00	280	287	279	284.78	2044500
2340	2017-05-05T00:00:00	288.8	294.75	285	291	1873400
2341	2017-05-08T00:00:00	292	305.55	291	305.55	3574000
2342	2017-05-09T00:00:00	309	312.5	301.5	302.24	2133000
2343	2017-05-10T00:00:00	302.75	309	300	306.96	1382400
2344	2017-05-11T00:00:00	307.86	310	305.06	308.57	1453300
2345	2017-05-12T00:00:00	308.61	308.61	304.02	307.29	1372400
2346	2017-05-15T00:00:00	307.5	314	306.5	307.97	2563600
2347	2017-05-16T00:00:00	310	312	296.12	297.67	4227800
2348	2017-05-17T00:00:00	300.6	302	290.15	295	3649000
2349	2017-05-18T00:00:00	293.8	297	291	292.02	955400
2350	2017-05-19T00:00:00	293	295.5	288	290.44	1053900
2351	2017-05-22T00:00:00	290.44	300	289.99	299.03	2468400
2352	2017-05-23T00:00:00	302	306	299.55	303.33	5119200
2353	2017-05-24T00:00:00	304.5	309.8	303.1	306.84	2928500
2354	2017-05-25T00:00:00	307.89	308	302	305.48	1808800
2355	2017-05-26T00:00:00	305.51	307	296	299.22	2646200
2356	2017-05-29T00:00:00	298.11	298.11	290.65	292.53	2237600
2357	2017-05-30T00:00:00	292	297.5	279.97	284.58	2009000
2358	2017-05-31T00:00:00	285.98	287	270.36	271.05	17106600
2359	2017-06-01T00:00:00	271	274.62	257.5	260.2	8724800
2360	2017-06-02T00:00:00	258	262	248.5	256.02	4223300
2361	2017-06-05T00:00:00	256	267.95	256	266.65	2633000
2362	2017-06-06T00:00:00	268	272	263.5	270.68	2324500
2363	2017-06-07T00:00:00	274	274.5	267	269.86	1575700
2364	2017-06-08T00:00:00	269.98	271.03	260.02	261.81	1996300
2365	2017-06-09T00:00:00	259.31	263	255.01	257.49	1532300
2366	2017-06-12T00:00:00	259	259	244.62	249.06	1767200
2367	2017-06-13T00:00:00	249.98	261.51	249.98	260.95	1303200
2368	2017-06-14T00:00:00	261.5	269	261.5	265.84	1232800
2369	2017-06-15T00:00:00	263	271	263	267.07	961900
2370	2017-06-16T00:00:00	268	272	257.99	259.75	3220100
2371	2017-06-19T00:00:00	263	269	255.11	256.93	516700
2372	2017-06-20T00:00:00	256.99	258	244.09	244.41	1733800
2373	2017-06-21T00:00:00	241.55	249	235	246.4	1845100
2374	2017-06-22T00:00:00	244.25	254.01	244.25	253.33	1552700
2375	2017-06-29T00:00:00	251.25	265.99	250	265.99	2104400
2376	2017-06-30T00:00:00	266	271	263	269.14	1278500
2377	2017-07-03T00:00:00	270	270	255.69	255.69	1354200
2378	2017-07-04T00:00:00	255.01	259	250.01	254.42	634800
2379	2017-07-05T00:00:00	252.71	259.9	241.7	246.94	2925200
2380	2017-07-06T00:00:00	247	250	242.2	247.1	2119400
2381	2017-07-07T00:00:00	245	251.5	245	250.37	723700
2382	2017-07-10T00:00:00	241.01	257	241.01	254.5	668500
2383	2017-07-11T00:00:00	247	247	241.78	241.78	1539900
2384	2017-07-12T00:00:00	236.01	247	233	245.97	1238500
2385	2017-07-13T00:00:00	243.11	255	239	249.83	652400
2386	2017-07-14T00:00:00	248.55	255	245.02	253.04	794200
2387	2017-07-17T00:00:00	253.5	253.5	246.5	251.3	827000
2388	2017-07-18T00:00:00	251.02	256	249.5	253.57	1140000
2389	2017-07-19T00:00:00	254	254.5	250.5	252.69	952600
2390	2017-07-20T00:00:00	254.95	256.5	249.99	252.21	609900
2391	2017-07-21T00:00:00	250.8	254.5	247.5	253.13	236200
2392	2017-07-24T00:00:00	253.13	254	251.05	253	761600
2393	2017-07-25T00:00:00	252.1	254.96	252	252.62	1808300
2394	2017-07-26T00:00:00	253.5	253.6	246	251.15	325100
2395	2017-07-27T00:00:00	251.99	252	249.2	250.36	1153300
2396	2017-07-28T00:00:00	245.1	249.5	237.85	248.69	2236300
2397	2017-07-31T00:00:00	251	252.75	236.26	236.26	4985100
2398	2017-08-01T00:00:00	231	232.24	224.45	227.54	6377500
2399	2017-08-02T00:00:00	232.51	235.9	231.5	234.24	2067600
2400	2017-08-03T00:00:00	235.5	237.5	235.5	236.84	682400
2401	2017-08-04T00:00:00	238.47	239.44	236.6	237.13	783800
2402	2017-08-07T00:00:00	237.99	237.99	235	237.03	423300
2403	2017-08-08T00:00:00	236.51	237.74	235	235.28	701800
2404	2017-08-09T00:00:00	235	235.01	231.5	231.84	1188700
2405	2017-08-10T00:00:00	232.48	233.45	229	229.8	517400
2406	2017-08-11T00:00:00	228.5	228.5	225.25	226.55	623000
2407	2017-08-15T00:00:00	227	229	221	222.56	1249000
2408	2017-08-16T00:00:00	223.88	226	220.57	224.37	303900
2409	2017-08-17T00:00:00	223.97	223.97	216	217.23	364800
2410	2017-08-18T00:00:00	217.25	218.88	212	215.48	2790800
2411	2017-08-21T00:00:00	214.9	216.94	213.06	214.16	1217700
2412	2017-08-22T00:00:00	212.2	218	209.61	215.3	484000
2413	2017-08-23T00:00:00	210.6	219.97	210.5	218.66	479600
2414	2017-08-24T00:00:00	219.99	222.26	213	215.77	373300
2415	2017-08-25T00:00:00	217.9	219.79	214	218.11	159500
2416	2017-08-28T00:00:00	207.21	207.21	207.21	207.21	606400
2417	2017-08-29T00:00:00	196.85	196.85	196.85	196.85	158400
2418	2017-08-30T00:00:00	187.01	187.01	187.01	187.01	51200
2419	2017-08-31T00:00:00	177.66	177.66	177.66	177.66	217700
2420	2017-09-05T00:00:00	168.78	168.78	168.78	168.78	228000
2421	2017-09-06T00:00:00	162	164.5	160.35	160.35	5816600
2422	2017-09-07T00:00:00	157.1	158	152.34	152.94	8271200
2423	2017-09-08T00:00:00	160.58	160.58	160.58	160.58	5300
2424	2017-09-11T00:00:00	168.6	168.6	168.6	168.6	103000
2425	2017-09-12T00:00:00	177	177.03	174	177.03	2689100
2426	2017-09-13T00:00:00	183	185.85	182	184.85	1935400
2427	2017-09-14T00:00:00	185.9	189	182.02	188.49	2238100
2428	2017-09-15T00:00:00	186.01	197.9	186.01	195.53	2375000
2429	2017-09-18T00:00:00	196.49	196.99	190	192.79	400300
2430	2017-09-19T00:00:00	192.6	193.85	189.02	192.16	262600
2431	2017-09-20T00:00:00	190.26	191.5	187.55	188.6	400500
2432	2017-09-21T00:00:00	187.01	188	184	184.82	1437000
2433	2017-09-22T00:00:00	183.01	185.99	182.22	185.03	371300
2434	2017-09-25T00:00:00	185.09	186.4	183.21	185.66	692600
2435	2017-09-26T00:00:00	185.8	186	180	180.88	1937800
2436	2017-09-27T00:00:00	179.07	181.79	179.07	180.69	608400
2437	2017-09-28T00:00:00	180	181.9	173.26	179.47	244300
2438	2017-09-29T00:00:00	180	183.3	179.01	180.76	349300
2439	2017-10-02T00:00:00	180.76	180.76	175.35	176.11	384600
2440	2017-10-03T00:00:00	176.1	176.11	170.35	171.11	882600
2441	2017-10-04T00:00:00	171.99	172.95	167.5	169.67	812900
2442	2017-10-05T00:00:00	170.05	172	168	170.19	665900
2443	2017-10-06T00:00:00	171.75	174.99	170.05	173.51	554000
2444	2017-10-09T00:00:00	173	182.14	172.9	174.87	1066600
2445	2017-10-10T00:00:00	175.58	175.58	172.51	174.9	349300
2446	2017-10-11T00:00:00	173.26	174.39	166.16	167.83	989600
2447	2017-10-12T00:00:00	168	171.97	164	168.17	467600
2448	2017-10-13T00:00:00	166.01	169.5	164.5	167.86	332500
2449	2017-10-16T00:00:00	169.99	170.99	168	170.03	974100
2450	2017-10-17T00:00:00	171	171.6	167.51	168.62	413900
2451	2017-10-18T00:00:00	168.7	169	165.12	167.51	470600
2452	2017-10-19T00:00:00	168	171	167	170.32	1098600
2453	2017-10-20T00:00:00	168.06	173.8	168.06	172.92	1991700
2454	2017-10-23T00:00:00	170.2	174.1	170.2	172.67	1594100
2455	2017-10-24T00:00:00	172.95	172.97	170.25	171.01	333200
2456	2017-10-25T00:00:00	171	172	169.65	171	903600
2457	2017-10-26T00:00:00	169.75	171.3	169.75	170.61	1024700
2458	2017-10-27T00:00:00	170.5	170.9	167.5	168.76	2790400
2459	2017-10-30T00:00:00	167	167.03	164	165.17	3039100
2460	2017-10-31T00:00:00	162	164	160.02	160.49	1953000
2461	2017-11-01T00:00:00	161	165.5	160.16	164.04	1049400
2462	2017-11-02T00:00:00	164	167	163.75	164.67	723800
2463	2017-11-03T00:00:00	162.3	169	162.3	167.51	1190400
2464	2017-11-06T00:00:00	169.01	169.01	164.1	164.6	1295700
2465	2017-11-07T00:00:00	164.99	166.5	163.13	165.81	163000
2466	2017-11-08T00:00:00	166.75	167	164.9	165.86	156500
2467	2017-11-09T00:00:00	168	171.9	165.2	170.28	1039000
2468	2017-11-10T00:00:00	168.06	170	167.76	167.98	124600
2469	2017-11-13T00:00:00	167.75	169.49	165.51	168.07	211600
2470	2017-11-14T00:00:00	169.4	170.49	166.6	169.87	218200
2471	2017-11-15T00:00:00	168.99	169.98	165	165.93	1143800
2472	2017-11-16T00:00:00	166.98	169	165.99	168.24	176000
2473	2017-11-17T00:00:00	168	168.15	166.7	167.95	177700
2474	2017-11-20T00:00:00	167.95	168	166.05	166.8	131400
2475	2017-11-21T00:00:00	165.02	168	165.02	167.72	860400
2476	2017-11-22T00:00:00	167.8	167.99	165.03	166.01	572200
2477	2017-11-23T00:00:00	166.01	166.01	165.25	165.53	726200
2478	2017-11-24T00:00:00	163.64	166.49	163.6	164.76	172000
2479	2017-11-27T00:00:00	164	165.48	162.2	163.22	632600
2480	2017-11-28T00:00:00	163.9	164.23	161	162.23	390000
2481	2017-11-29T00:00:00	161.91	162.6	160.25	160.93	2626600
2482	2017-11-30T00:00:00	162.48	168	160.51	163	6813900
2483	2017-12-04T00:00:00	162	163	160.4	161.65	969700
2484	2017-12-05T00:00:00	161.65	161.97	159.25	159.58	1080600
2485	2017-12-06T00:00:00	160	160.99	158.25	158.65	290000
2486	2017-12-07T00:00:00	159	159	152	152.41	1381200
2487	2017-12-08T00:00:00	148.25	157.99	148.25	155.92	2389300
2488	2017-12-11T00:00:00	155	158.9	153.5	154.32	1426800
2489	2017-12-12T00:00:00	151.01	161.9	148.32	156.81	6290600
2490	2017-12-13T00:00:00	156.5	157	154.25	156.22	2960200
2491	2017-12-14T00:00:00	154.35	155.98	154	155.07	327000
2492	2017-12-15T00:00:00	156.35	160.5	155	158.63	4117600
2493	2017-12-18T00:00:00	159.95	159.98	157	157.6	808100
2494	2017-12-19T00:00:00	159.9	160	156.99	159.12	829400
2495	2017-12-20T00:00:00	161	167.07	159.25	167.01	1919600
2496	2017-12-21T00:00:00	167.25	172.92	166	169.15	3823900
2497	2017-12-22T00:00:00	172	172	168.98	170.07	1280900
2498	2017-12-26T00:00:00	169.99	171.8	168.02	170.94	268600
2499	2017-12-27T00:00:00	171	173.12	169.51	170.89	1533600
2500	2017-12-28T00:00:00	170.5	172.28	169.08	169.73	987700
2501	2017-12-29T00:00:00	167.68	170.5	166.8	167.09	1029400
2502	2018-01-01T00:00:00	168.99	174.45	166	173.97	887100
2503	2018-01-02T00:00:00	173.95	180	173.5	179.67	2615800
2504	2018-01-03T00:00:00	178.6	182	176.55	178.06	1208500
2505	2018-01-04T00:00:00	177.9	182.8	177	181.79	1743700
2506	2018-01-05T00:00:00	181.5	187.5	181	185.87	2919700
2507	2018-01-08T00:00:00	186.82	193.1	185	192.08	2389200
2508	2018-01-09T00:00:00	192.15	192.5	184.01	187.48	1685500
2509	2018-01-10T00:00:00	186.9	193.45	186.9	192.09	1833400
2510	2018-01-11T00:00:00	192	198	190.15	193.41	2117400
2511	2018-01-12T00:00:00	192	195.25	190.75	194.82	1679900
2512	2018-01-15T00:00:00	193.35	194.3	189	190.47	1246600
2513	2018-01-16T00:00:00	190	198.39	190	197.9	617000
2514	2018-01-17T00:00:00	195	203	195	200.74	1430700
2515	2018-01-18T00:00:00	202.01	205	199.99	203.51	2690700
2516	2018-01-19T00:00:00	204.5	209	200.56	207.09	1001500
2517	2018-01-22T00:00:00	206.85	210.4	204	208.88	1780700
2518	2018-01-23T00:00:00	208.5	208.89	198.99	206.27	3605300
2519	2018-01-24T00:00:00	205	213.2	205	210.75	1984200
2520	2018-01-25T00:00:00	210.1	211	208	208.68	569600
2521	2018-01-26T00:00:00	208.1	208.1	200.1	201.9	1368400
2522	2018-01-29T00:00:00	206	209	201	203.53	1239200
2523	2018-01-30T00:00:00	204.2	205.48	194.2	195.55	3056400
2524	2018-01-31T00:00:00	194.89	197.45	191.5	194.02	2641700
2525	2018-02-01T00:00:00	195	201	194	198.45	1634300
2526	2018-02-02T00:00:00	198	201.89	196.1	197.48	1017200
2527	2018-02-06T00:00:00	195.55	196.85	193	194.95	707000
2528	2018-02-07T00:00:00	195.5	197	194.5	195.11	1051800
2529	2018-02-08T00:00:00	193.06	195.99	191	193.29	344400
2530	2018-02-09T00:00:00	190.87	196	190.11	195.22	750300
2531	2018-02-12T00:00:00	195.5	195.92	191	191.51	820200
2532	2018-02-13T00:00:00	191.51	199.9	189	197.82	1667100
2533	2018-02-14T00:00:00	197.2	206	195.5	204.37	1344000
2534	2018-02-15T00:00:00	203.47	205	198.52	204.7	552000
2535	2018-02-16T00:00:00	203	214.93	203	211.7	1355300
2536	2018-02-19T00:00:00	213	216	211.01	212.29	920100
2537	2018-02-20T00:00:00	211.51	211.61	203.01	207.72	784100
2538	2018-02-21T00:00:00	209.6	211.49	200.5	204.09	1011700
2539	2018-02-22T00:00:00	202.11	212.5	200	210.65	1432200
2540	2018-02-23T00:00:00	215	216	207.1	210.53	969000
2541	2018-02-26T00:00:00	212.84	213.51	206.2	207.71	429600
2542	2018-02-27T00:00:00	203.53	211	203	209.7	506100
2543	2018-02-28T00:00:00	208.9	215	206.03	208.35	1410000
2544	2018-03-01T00:00:00	208	209.9	206.1	208.14	608300
2545	2018-03-02T00:00:00	208	211	206.02	210.09	584800
2546	2018-03-05T00:00:00	210	214.88	208.05	212.86	423400
2547	2018-03-06T00:00:00	212	214	208.52	209.48	431600
2548	2018-03-07T00:00:00	208.8	210.25	206.25	206.67	1772500
2549	2018-03-08T00:00:00	205.06	207.5	202.5	203.47	700600
2550	2018-03-09T00:00:00	202.07	205.22	201.1	204.66	110600
2551	2018-03-12T00:00:00	204	207.88	204	205.64	357700
2552	2018-03-13T00:00:00	205.5	206.49	203.1	205.52	621600
2553	2018-03-14T00:00:00	205.4	205.4	199.5	200.08	2374500
2554	2018-03-15T00:00:00	200.08	203.5	198.11	202.35	528200
2555	2018-03-16T00:00:00	200.02	205	200.02	201.78	1043800
2556	2018-03-19T00:00:00	200.55	202	198.25	199.03	657100
2557	2018-03-20T00:00:00	197.6	208	197.6	204.92	1082500
2558	2018-03-21T00:00:00	205.01	212.9	205.25	211.89	995500
2559	2018-03-22T00:00:00	211.89	214.99	211.89	214.71	657400
2560	2018-03-26T00:00:00	211	216.5	210.31	213.1	976200
2561	2018-03-27T00:00:00	211	213.89	210.5	210.9	150600
2562	2018-03-28T00:00:00	209.56	211.5	208	208.88	1093100
2563	2018-03-29T00:00:00	208.88	210	207.1	208.12	1269600
2564	2018-03-30T00:00:00	209.4	213.85	207.9	212.15	1077500
2565	2018-04-02T00:00:00	210.4	210.4	206	208.97	1019200
2566	2018-04-03T00:00:00	207.5	209.9	207.4	207.82	957500
2567	2018-04-04T00:00:00	207.5	211	206.31	209.57	1125300
2568	2018-04-05T00:00:00	210	220.04	209	218.79	1950700
2569	2018-04-06T00:00:00	221	229.72	215	218.99	4621400
2570	2018-04-09T00:00:00	218	219.89	217	217.78	212800
2571	2018-04-10T00:00:00	215.05	217.99	214	216.03	556100
2572	2018-04-11T00:00:00	217	218.4	214.26	215.63	324700
2573	2018-04-12T00:00:00	215.01	215.01	210	210.71	540900
2574	2018-04-13T00:00:00	209.6	210.9	208.75	209.17	851700
2575	2018-04-16T00:00:00	207.05	210.5	207.05	209.05	266900
2576	2018-04-17T00:00:00	208.99	208.99	203.56	205.87	2731400
2577	2018-04-18T00:00:00	206	206	198.5	199.29	1696600
2578	2018-04-19T00:00:00	198.01	202.7	195.06	199.54	1278300
2579	2018-04-20T00:00:00	200	202.7	195.6	197.44	532600
2580	2018-04-23T00:00:00	198	198.98	196.5	198.37	1088000
2581	2018-04-24T00:00:00	198.05	201.75	197.57	200.78	967700
2582	2018-04-25T00:00:00	200.79	200.79	198.51	199.17	186800
2583	2018-04-26T00:00:00	199.99	200	193.99	195.97	1507700
2584	2018-04-27T00:00:00	197	198.48	195	196.5	1792500
2585	2018-04-30T00:00:00	197.22	199.5	192.5	194.7	1038700
2586	2018-05-02T00:00:00	196	196	190.12	191.07	1244600
2587	2018-05-03T00:00:00	191.25	194.4	183.5	184.98	1477300
2588	2018-05-04T00:00:00	183.1	185	180.07	181.75	895900
2589	2018-05-07T00:00:00	180	181	177	178.01	714500
2590	2018-05-08T00:00:00	177.05	178.3	175	176.52	1388000
2591	2018-05-09T00:00:00	177.1	177.98	173	176.06	1882200
2592	2018-05-10T00:00:00	177.01	178.5	174	174.57	1138100
2593	2018-05-11T00:00:00	172.31	176.5	172.31	175.79	192000
2594	2018-05-14T00:00:00	175.5	175.5	169.49	170.02	950200
2595	2018-05-15T00:00:00	170.46	172	168.5	170.01	1547000
2596	2018-05-16T00:00:00	170.95	170.99	169.2	170.12	546800
2597	2018-05-17T00:00:00	169.12	170.98	167.5	168.68	446200
2598	2018-05-18T00:00:00	169	170	166.99	167.93	423100
2599	2018-05-21T00:00:00	170.9	172	168	171.75	1227500
2600	2018-05-22T00:00:00	171	176	171	175.17	1312900
2601	2018-05-23T00:00:00	175.6	180.5	174	175.06	851300
2602	2018-05-24T00:00:00	174	177.01	173	174.67	565600
2603	2018-05-25T00:00:00	173.01	176.49	170	170.61	562200
2604	2018-05-28T00:00:00	173.95	174.5	169.01	170.53	693200
2605	2018-05-29T00:00:00	168.52	174.7	168.52	174.1	298400
2606	2018-05-30T00:00:00	174	174	169	169.46	1429600
2607	2018-05-31T00:00:00	169.05	175.5	166.56	171.19	2840200
2608	2018-06-01T00:00:00	165	174.25	165	172.91	1123500
2609	2018-06-04T00:00:00	172	176.49	171	174.8	2057700
2610	2018-06-05T00:00:00	175	183.54	174.02	181.72	1459400
2611	2018-06-06T00:00:00	181	189.74	180.02	189.47	2251200
2612	2018-06-07T00:00:00	190	190.8	184.11	184.88	1147000
2613	2018-06-11T00:00:00	184.99	190.99	183	188.82	1887300
2614	2018-06-12T00:00:00	187.03	189.99	181	182.28	441500
2615	2018-06-13T00:00:00	182.5	185.25	181.25	183.53	595200
2616	2018-06-14T00:00:00	183.6	185	180	181.24	1778400
2617	2018-06-19T00:00:00	181.99	182	178	179.81	1486900
2618	2018-06-20T00:00:00	179.39	179.5	172.67	173.45	1245900
2619	2018-06-21T00:00:00	172	172	167.06	167.79	2413900
2620	2018-06-22T00:00:00	167.78	169.69	163.25	163.86	3013200
2621	2018-06-25T00:00:00	163.86	166.5	161.12	164.99	1842500
2622	2018-06-26T00:00:00	165.79	167.75	164.1	165.15	2101000
2623	2018-06-27T00:00:00	166.7	168.25	164	164.44	1152600
2624	2018-06-28T00:00:00	164.1	166.25	162.01	164.72	962600
2625	2018-06-29T00:00:00	164	167	164	166.44	1015100
2626	2018-07-02T00:00:00	167.89	169.5	167	168.59	442400
2627	2018-07-03T00:00:00	169.39	169.5	167	167.1	365800
2628	2018-07-04T00:00:00	166.5	166.5	160.12	161.44	665500
2629	2018-07-05T00:00:00	162.7	163	160	160.8	837900
2630	2018-07-06T00:00:00	163.89	163.89	158.5	160.77	395000
2631	2018-07-09T00:00:00	162	162	156.04	156.76	1117500
2632	2018-07-10T00:00:00	157.05	162.75	155.1	161.32	1972900
2633	2018-07-11T00:00:00	160	163	157.05	158.59	942000
2634	2018-07-12T00:00:00	158.3	161	155	159.95	996600
2635	2018-07-13T00:00:00	159	167.94	159	167.94	2358100
2636	2018-07-16T00:00:00	170	171	160	164.04	3641800
2637	2018-07-17T00:00:00	163.5	165.99	161.3	163.6	784300
2638	2018-07-18T00:00:00	164.5	170.5	164.5	170.01	2095800
2639	2018-07-19T00:00:00	175	176	172.25	174.88	1750900
2640	2018-07-20T00:00:00	175	175	170	170.71	978100
2641	2018-07-23T00:00:00	170	171.8	166.1	167.06	854000
2642	2018-07-24T00:00:00	167	170.55	165.75	169.95	1819100
2643	2018-07-26T00:00:00	175	175	169.99	172.35	1845600
2644	2018-07-27T00:00:00	173.49	180.95	171.6	179.66	2799700
2645	2018-07-30T00:00:00	183	188.6	181.6	185.47	2940700
2646	2018-07-31T00:00:00	185.52	185.52	176.6	177.58	1794000
2647	2018-08-01T00:00:00	175.3	179.5	172	176.09	619500
2648	2018-08-02T00:00:00	176.95	177.51	167.29	167.29	2233800
2649	2018-08-03T00:00:00	161.5	164	159.03	162.05	5034700
2650	2018-08-06T00:00:00	162.7	165	162	162.52	770400
2651	2018-08-07T00:00:00	163.8	165.5	160.46	161.08	1039000
2652	2018-08-08T00:00:00	161.25	162.75	160	161.12	646400
2653	2018-08-09T00:00:00	160.28	162	160	161.6	703300
2654	2018-08-10T00:00:00	161.98	162.49	159.81	160.95	1802500
2655	2018-08-13T00:00:00	161.2	161.85	158.05	158.27	557800
2656	2018-08-15T00:00:00	158.88	159.39	156	156.58	403400
2657	2018-08-16T00:00:00	155.4	156.5	151.02	151.96	2042100
2658	2018-08-17T00:00:00	152.02	154.05	151.13	151.74	2536300
2659	2018-08-20T00:00:00	152.98	156.98	151.6	154.07	1224000
2660	2018-08-24T00:00:00	155	156	152.4	152.97	676300
2661	2018-08-27T00:00:00	153	154	152.25	153.49	992900
2662	2018-08-28T00:00:00	153.9	154.1	153	153.61	830400
2663	2018-08-29T00:00:00	153.94	154.35	153.5	153.74	235900
2664	2018-08-30T00:00:00	154	154	151.01	151.52	573400
2665	2018-08-31T00:00:00	151.75	152.8	150.5	151.03	1475100
2666	2018-09-03T00:00:00	151.5	152	150.51	151.42	348100
2667	2018-09-04T00:00:00	151.7	152.65	151.1	152	241500
2668	2018-09-05T00:00:00	152.3	152.89	150.4	152.28	974200
2669	2018-09-06T00:00:00	152.72	154.8	151.82	154.09	656900
2670	2018-09-07T00:00:00	154.9	154.9	151.25	151.89	379500
2671	2018-09-10T00:00:00	151.21	152.5	147.05	148.1	958100
2672	2018-09-11T00:00:00	148.89	149.99	146.2	147.11	308500
2673	2018-09-12T00:00:00	148.49	148.49	145.8	146.5	325600
2674	2018-09-13T00:00:00	147	148.61	144.05	147.48	1252100
2675	2018-09-14T00:00:00	148.5	148.5	142.06	144.69	4929900
2676	2018-09-17T00:00:00	144.69	144.69	141.35	143.24	938900
2677	2018-09-18T00:00:00	143.98	146.5	141.72	145.46	2683200
2678	2018-09-19T00:00:00	146	148.99	143.5	146.67	1296900
2679	2018-09-24T00:00:00	147.5	151	147	148.44	1171400
2680	2018-09-25T00:00:00	148.99	149.98	148	148.45	246300
2681	2018-09-26T00:00:00	149	149	145.51	146.86	421000
2682	2018-09-27T00:00:00	147	148	145.7	147.38	419500
2683	2018-09-28T00:00:00	148	152	146.5	151.37	1229500
2684	2018-10-01T00:00:00	152.5	152.99	150.13	151.81	459500
2685	2018-10-02T00:00:00	152.79	152.79	148.51	149.05	381200
2686	2018-10-03T00:00:00	149.56	149.98	148	148.18	81800
2687	2018-10-04T00:00:00	148.99	148.99	144.02	144.87	219800
2688	2018-10-05T00:00:00	144.15	146.5	138.48	142.05	1167100
2689	2018-10-08T00:00:00	140.51	142	134.95	134.95	1785300
2690	2018-10-09T00:00:00	136	141.69	134	135.93	3460200
2691	2018-10-10T00:00:00	137.79	139.48	134.51	137.88	2068600
2692	2018-10-11T00:00:00	138.49	138.49	133.05	133.87	439900
2693	2018-10-12T00:00:00	132.61	132.79	127.5	131.35	2528100
2694	2018-10-15T00:00:00	131.25	133.99	126.51	130.18	2186800
2695	2018-10-16T00:00:00	130.5	132.99	127	127.99	1213400
2696	2018-10-17T00:00:00	129.49	130.5	128	129.72	1053900
2697	2018-10-18T00:00:00	128.55	131	125.15	127.94	1309400
2698	2018-10-19T00:00:00	126.61	128.5	125.5	127.1	1485800
2699	2018-10-22T00:00:00	127.8	130.97	127.51	129.01	2559300
2700	2018-10-23T00:00:00	128.25	128.5	125	125.1	1200800
2701	2018-10-24T00:00:00	129	131.35	129	131.35	2804200
2702	2018-10-25T00:00:00	133	136.99	124.79	125.62	8518600
2703	2018-10-26T00:00:00	125	131.9	123.51	131.78	5299800
2704	2018-10-29T00:00:00	135.1	138.36	134.5	138.36	3028700
2705	2018-10-30T00:00:00	139	145.27	138.36	144.92	3609000
2706	2018-10-31T00:00:00	145.1	147.49	141.76	145.65	1765700
2707	2018-11-01T00:00:00	145	146.5	142.5	144.34	1427000
2708	2018-11-02T00:00:00	144.2	150.1	144.2	147.14	2751900
2709	2018-11-05T00:00:00	146.5	146.5	142	145.42	1032700
2710	2018-11-06T00:00:00	145.42	145.9	138.15	141.89	1784500
2711	2018-11-07T00:00:00	144	144.89	141.99	143.34	1095300
2712	2018-11-08T00:00:00	144	144.1	140.1	141.54	507800
2713	2018-11-09T00:00:00	138.72	143	138.72	139.1	811300
2714	2018-11-12T00:00:00	141	141.95	137.56	137.91	844100
2715	2018-11-13T00:00:00	138	139	136.3	138.23	359000
2716	2018-11-14T00:00:00	137	142.9	135.99	139.26	1508600
2717	2018-11-15T00:00:00	140	146.22	139.11	146.1	2684400
2718	2018-11-16T00:00:00	146.5	148.5	144	144.89	1207400
2719	2018-11-19T00:00:00	144	145.5	141.55	142.33	630400
2720	2018-11-20T00:00:00	143.99	143.99	141.16	142.11	222300
2721	2018-11-22T00:00:00	140.5	142.5	135.26	136.46	1263600
2722	2018-11-23T00:00:00	135.15	137.75	132.48	136.65	1388900
2723	2018-11-26T00:00:00	137	140	137	138.78	812100
2724	2018-11-27T00:00:00	139.9	143.11	137.5	142.64	1512700
2725	2018-11-28T00:00:00	143.4	145	140.51	141	685500
2726	2018-11-29T00:00:00	141.5	143.25	139.98	142.61	1776000
2727	2018-11-30T00:00:00	142.5	146	136.99	139.86	7556700
2728	2018-12-03T00:00:00	141.51	141.9	132.87	134.41	3315000
2729	2018-12-04T00:00:00	135.9	138.53	135	138.1	1331200
2730	2018-12-05T00:00:00	138.75	138.75	133.51	136.02	2092800
2731	2018-12-06T00:00:00	136.2	137.5	132	132.52	2431600
2732	2018-12-07T00:00:00	132	133.99	130.99	132.51	769300
2733	2018-12-10T00:00:00	134	138	133.5	136.99	1509000
2734	2018-12-11T00:00:00	137	137	133.62	133.99	258600
2735	2018-12-12T00:00:00	133	134.2	129.5	130.17	1385400
2736	2018-12-13T00:00:00	131	132	126.38	129.61	617900
2737	2018-12-14T00:00:00	129.8	133	129.5	132.21	713700
2738	2018-12-17T00:00:00	131	131	127.25	127.81	573000
2739	2018-12-18T00:00:00	127.51	128	124.85	125.04	1059000
2740	2018-12-19T00:00:00	125.49	126.5	124.4	125.48	476100
2741	2018-12-20T00:00:00	126.49	127.9	123.5	124.78	1377000
2742	2018-12-21T00:00:00	125	127	120.8	124.59	3164400
2743	2018-12-24T00:00:00	124.4	125	122.15	124.39	373200
2744	2018-12-26T00:00:00	124.5	126.8	124	125.3	705900
2745	2018-12-27T00:00:00	126	126.39	119.04	122.56	715300
2746	2018-12-28T00:00:00	121.79	122.74	117.25	120.25	1909900
2747	2018-12-31T00:00:00	119.06	124	117.5	120.45	2761000
2748	2019-01-01T00:00:00	119.35	124	118.12	123.25	1191400
2749	2019-01-02T00:00:00	123.97	126.4	122.11	123.14	846500
2750	2019-01-03T00:00:00	123.5	125	122.99	123.51	281500
2751	2019-01-04T00:00:00	123	127	122.9	125.41	581000
2752	2019-01-07T00:00:00	126	130	126	129.6	1550900
2753	2019-01-08T00:00:00	130.2	132	128.75	130.42	2399000
2754	2019-01-09T00:00:00	131	132	130.6	131.46	1110900
2755	2019-01-10T00:00:00	132	133.25	131.65	132.02	529000
2756	2019-01-11T00:00:00	132	133.89	130.5	132.93	1420000
2757	2019-01-14T00:00:00	133.5	134.9	133.5	134.25	1138000
2758	2019-01-15T00:00:00	134.25	135.99	133.25	134.63	589700
2759	2019-01-16T00:00:00	134	136	133.74	135.31	1350000
2760	2019-01-17T00:00:00	135.98	135.98	132.01	135.37	560900
2761	2019-01-18T00:00:00	135.49	135.99	133.8	134.05	367500
2762	2019-01-21T00:00:00	134.05	139	134.05	137.93	1392300
2763	2019-01-22T00:00:00	138.1	142	138.1	141.5	1728000
2764	2019-01-23T00:00:00	142.9	145	142.9	144.61	3115400
2765	2019-01-24T00:00:00	149	149.89	146.6	148.01	3149600
2766	2019-01-25T00:00:00	148.95	150	148.5	149.28	3286200
2767	2019-01-28T00:00:00	149.5	151.5	148.55	149.9	1247300
2768	2019-01-29T00:00:00	149.4	149.95	148	149.27	737400
2769	2019-01-30T00:00:00	148.7	150	148.7	149.08	822100
2770	2019-01-31T00:00:00	149	150.24	148	148.88	1225500
2771	2019-02-01T00:00:00	149.95	151.99	149.8	150.83	1441800
2772	2019-02-04T00:00:00	150.71	152.98	150.5	151.43	922400
2773	2019-02-06T00:00:00	152.1	152.1	149.05	149.48	612500
2774	2019-02-07T00:00:00	150	150.5	148.15	148.73	1720400
2775	2019-02-08T00:00:00	149.49	149.91	144.1	145.72	1768200
2776	2019-02-11T00:00:00	148	148.3	139.99	142.13	1373800
2777	2019-02-12T00:00:00	142.9	144	137.5	139.91	1208700
2778	2019-02-13T00:00:00	140.98	142.94	139.98	140.35	1104400
2779	2019-02-14T00:00:00	140.2	142	138.23	141.28	1359200
2780	2019-02-15T00:00:00	141.99	142.5	140.1	140.93	604000
2781	2019-02-18T00:00:00	142	142	139.7	140.52	789500
2782	2019-02-19T00:00:00	140.99	140.99	136.12	137.49	697800
2783	2019-02-20T00:00:00	136.01	139.9	136	139.36	2123200
2784	2019-02-21T00:00:00	140.19	140.28	132.53	135.13	2487900
2785	2019-02-22T00:00:00	135.13	135.13	130.8	133.51	1467400
2786	2019-02-25T00:00:00	134	134	129.5	130.09	992000
2787	2019-02-26T00:00:00	130	131.99	127.25	129.07	1331300
2788	2019-02-27T00:00:00	128	131	123	130.12	1572100
2789	2019-02-28T00:00:00	131.5	132.8	128	131.43	1337900
2790	2019-03-01T00:00:00	132	136.35	131.89	135.53	1860600
2791	2019-03-04T00:00:00	136.01	139.4	136.01	138.03	2366500
2792	2019-03-05T00:00:00	138	139	136	137.89	890100
2793	2019-03-06T00:00:00	137	137.75	136	136.58	561900
2794	2019-03-07T00:00:00	137.8	138	136.05	136.56	929900
2795	2019-03-08T00:00:00	136.99	136.99	135.5	135.98	1112300
2796	2019-03-11T00:00:00	136.99	138.8	135	135.96	846900
2797	2019-03-12T00:00:00	136.1	136.99	132.99	133.94	551200
2798	2019-03-13T00:00:00	134.49	135.53	133.5	135.03	380100
2799	2019-03-14T00:00:00	133.76	136	133.76	135.01	284300
2800	2019-03-15T00:00:00	134.06	135.68	131.99	132.89	430100
2801	2019-03-18T00:00:00	132.5	137.9	131.98	137.23	672700
2802	2019-03-19T00:00:00	137	137.01	134.25	135.6	895000
2803	2019-03-20T00:00:00	136.2	136.2	134.2	135.6	1341800
2804	2019-03-21T00:00:00	135	137.2	133.2	135.93	380800
2805	2019-03-22T00:00:00	136.99	137.45	135.97	136.58	237700
2806	2019-03-25T00:00:00	137.25	137.45	135	136.55	471400
2807	2019-03-26T00:00:00	136.9	136.9	135.27	136.27	250300
2808	2019-03-27T00:00:00	136.5	140	135	135.99	628700
2809	2019-03-28T00:00:00	135.97	137	133.1	134.6	911100
2810	2019-03-29T00:00:00	134	137	131.1	132.49	2144800
2811	2019-04-01T00:00:00	132.9	133.4	130.65	132	1903100
2812	2019-04-02T00:00:00	132.05	133	126	128.57	441400
2813	2019-04-03T00:00:00	129.5	129.57	126.01	126.55	306700
2814	2019-04-04T00:00:00	126.55	126.9	123.02	125.14	1587800
2815	2019-04-05T00:00:00	125.01	126	124	124.65	1524200
2816	2019-04-08T00:00:00	124.6	126.5	122.51	125.29	267900
2817	2019-04-09T00:00:00	125.5	128.16	123.25	124.27	2558700
2818	2019-04-10T00:00:00	124.99	124.99	120.3	122.74	1082300
2819	2019-04-11T00:00:00	123.89	124.25	121.98	123.62	2141600
2820	2019-04-12T00:00:00	125	129.7	123.13	125.87	2495900
2821	2019-04-15T00:00:00	126	130.89	125.01	128.01	2926100
2822	2019-04-16T00:00:00	129	129.5	126.25	127.54	603400
2823	2019-04-17T00:00:00	127	127.5	121.17	121.28	2805200
2824	2019-04-18T00:00:00	121.25	125.25	121.2	123.81	1478200
2825	2019-04-19T00:00:00	124	130	124	127.1	1758600
2826	2019-04-22T00:00:00	128.4	128.4	123.05	123.49	424100
2827	2019-04-23T00:00:00	123.51	123.51	120.01	121.38	925600
2828	2019-04-24T00:00:00	121.5	125	121.25	122.22	1137000
2829	2019-04-25T00:00:00	122.51	128.05	122.51	126.92	1688300
2830	2019-04-26T00:00:00	126.92	128.5	126.03	127.15	1421100
2831	2019-04-29T00:00:00	127.75	129.2	125.5	128.2	1649300
2832	2019-04-30T00:00:00	128.49	130.2	126.1	127.32	1575100
2833	2019-05-02T00:00:00	126.52	126.98	125.1	126.13	287000
2834	2019-05-03T00:00:00	125.55	126	121.5	122.44	450700
2835	2019-05-06T00:00:00	122.4	123.48	121.03	122.25	1079400
2836	2019-05-07T00:00:00	121.21	128.36	121.21	127.81	1296800
2837	2019-05-08T00:00:00	128	129.12	125	127.38	1037900
2838	2019-05-09T00:00:00	125.9	128	124.05	124.73	477500
2839	2019-05-10T00:00:00	124.06	125.51	123.4	123.81	219800
2840	2019-05-13T00:00:00	124.9	127.5	123	123.48	954500
2841	2019-05-14T00:00:00	125.4	125.5	123	123.93	421500
2842	2019-05-15T00:00:00	122.25	125.95	122	122.26	415900
2843	2019-05-16T00:00:00	122.5	122.5	117.12	119.81	1693100
2844	2019-05-17T00:00:00	121.9	121.9	118	118.92	418800
2845	2019-05-20T00:00:00	120.88	123	118.2	121.57	1405900
2846	2019-05-21T00:00:00	122.65	122.99	118.1	119.57	2842900
2847	2019-05-22T00:00:00	120	125.39	119.5	123.76	2176800
2848	2019-05-23T00:00:00	126.05	128.7	125	127.13	1630100
2849	2019-05-24T00:00:00	127.13	128.48	125.51	126.27	3292700
2850	2019-05-27T00:00:00	126	127.99	125	126.74	575800
2851	2019-05-28T00:00:00	126.74	127	122	122.96	2868700
2852	2019-05-29T00:00:00	122.97	125.99	122.97	124.43	1465100
2853	2019-05-30T00:00:00	124.43	125.97	122.25	123.51	1840900
2854	2019-06-03T00:00:00	123	128.4	122	127.42	2058200
2855	2019-06-10T00:00:00	126.69	126.69	123	123.53	853200
2856	2019-06-11T00:00:00	124.89	124.89	122.01	122.68	983700
2857	2019-06-12T00:00:00	122.68	125.5	122.6	125.11	686300
2858	2019-06-13T00:00:00	124	126.9	123.6	124.45	909600
2859	2019-06-14T00:00:00	125	125	123.6	123.89	636000
2860	2019-06-17T00:00:00	124.51	124.51	122.5	123.34	309000
2861	2019-06-18T00:00:00	123.5	124	122.56	122.92	383900
2862	2019-06-19T00:00:00	123.75	124.05	121.72	122.03	567800
2863	2019-06-20T00:00:00	122.49	123.5	122	122.95	89400
2864	2019-06-21T00:00:00	123.8	123.8	121.21	122.31	502300
2865	2019-06-24T00:00:00	122.29	122.31	120.05	120.28	177200
2866	2019-06-25T00:00:00	121	121.65	119	119.81	305600
2867	2019-06-26T00:00:00	120.11	120.11	116.05	116.62	1270600
2868	2019-06-27T00:00:00	117	117.8	112.75	114.37	879800
2869	2019-06-28T00:00:00	115	115	110.28	113.26	4935300
2870	2019-07-01T00:00:00	112.98	115.85	111.99	115.17	348100
2871	2019-07-02T00:00:00	115	118	114.5	117.34	348500
2872	2019-07-03T00:00:00	117.9	121.99	116.8	120.24	525500
2873	2019-07-04T00:00:00	122	123.94	119.7	120.82	1600600
2874	2019-07-05T00:00:00	121	122.25	117.51	118.75	278300
2875	2019-07-08T00:00:00	119.85	119.85	114.51	115.38	533900
2876	2019-07-09T00:00:00	115.38	117.44	114.31	115.48	839500
2877	2019-07-10T00:00:00	115.98	117.98	115.63	116.22	591700
2878	2019-07-11T00:00:00	116.06	119.1	116.06	118.3	370400
2879	2019-07-12T00:00:00	119	119.5	118	118.89	249400
2880	2019-07-15T00:00:00	119	119.5	115.7	118.98	1624700
2881	2019-07-16T00:00:00	119.5	121.25	118.8	120.42	809600
2882	2019-07-17T00:00:00	121	122.25	120	121.61	1185400
2883	2019-07-18T00:00:00	122	122	117.01	118.34	4648200
2884	2019-07-19T00:00:00	118	121	116	118.57	1109800
2885	2019-07-22T00:00:00	119	122	118	121.07	1581700
2886	2019-07-23T00:00:00	122	122.49	120.5	121.92	1138000
2887	2019-07-24T00:00:00	122.45	122.45	118.5	119.83	3291700
2888	2019-07-25T00:00:00	119.01	121.5	118.75	120.96	572800
2889	2019-07-26T00:00:00	121	121.35	119.75	120.25	341100
2890	2019-07-29T00:00:00	119.53	121.95	119.53	120.36	694100
2891	2019-07-30T00:00:00	120.4	120.45	118.5	119.01	800200
2892	2019-07-31T00:00:00	119.1	120.51	117.55	120.28	644700
2893	2019-08-01T00:00:00	120.95	121.89	119.03	120	288400
2894	2019-08-02T00:00:00	120.9	120.94	117	117.97	372100
2895	2019-08-05T00:00:00	117.5	117.89	114	115.51	368000
2896	2019-08-06T00:00:00	115.5	117.9	113.25	115.89	703800
2897	2019-08-07T00:00:00	116.94	117.87	113.25	114.36	1031000
2898	2019-08-08T00:00:00	113.94	115	110	110.88	1122200
2899	2019-08-09T00:00:00	111.5	113.24	105.5	106.17	1349000
2900	2019-08-16T00:00:00	103.31	107.02	102.01	106.15	813100
2901	2019-08-19T00:00:00	106.45	111.45	106	111.45	475100
2902	2019-08-20T00:00:00	112	117.02	111.7	117.02	586400
2903	2019-08-21T00:00:00	118.5	120.5	117.55	119.29	1004000
2904	2019-08-22T00:00:00	120	122.4	118.1	121.05	583000
2905	2019-08-23T00:00:00	121	121.5	117.56	118.06	423600
2906	2019-08-26T00:00:00	117	117.95	114.15	115.93	184900
2907	2019-08-27T00:00:00	115	115.89	110.75	113.53	1512700
2908	2019-08-28T00:00:00	113.89	115.4	113	113.25	663400
2909	2019-08-29T00:00:00	114	115	110	110.74	690400
2910	2019-08-30T00:00:00	112.24	114	108.21	109.57	1290300
2911	2019-09-02T00:00:00	111	113	110.1	110.99	294700
2912	2019-09-03T00:00:00	112	112.98	109.61	110.72	292300
2913	2019-09-04T00:00:00	110.5	111	106.5	110.27	1152000
2914	2019-09-05T00:00:00	109.99	113.75	108.01	111.41	591700
2915	2019-09-06T00:00:00	111.4	116.98	110	116.29	1104800
2916	2019-09-11T00:00:00	116	122.1	115.25	121.72	1916400
2917	2019-09-12T00:00:00	120.05	127.24	120.05	123.28	1970400
2918	2019-09-13T00:00:00	122	123.5	118.35	118.96	1201800
2919	2019-09-16T00:00:00	119.5	122.15	118.01	121.63	732200
2920	2019-09-17T00:00:00	121.49	125	120.01	123.8	1766600
2921	2019-09-18T00:00:00	124	125.44	122	122.9	612200
2922	2019-09-19T00:00:00	122	125.4	122	124.89	900900
2923	2019-09-20T00:00:00	125.25	126	122.55	123.73	852600
2924	2019-09-23T00:00:00	123.21	123.99	120.21	120.92	305400
2925	2019-09-24T00:00:00	120.01	121.5	119.05	120.07	705000
2926	2019-09-25T00:00:00	119.75	120	117.5	117.86	543800
2927	2019-09-26T00:00:00	117.21	117.95	114.16	114.97	723100
2928	2019-09-27T00:00:00	115.97	120	113.1	119.59	699500
2929	2019-09-30T00:00:00	120.75	121.49	117.25	118.17	428800
2930	2019-10-01T00:00:00	118.4	119.32	117.5	118.93	122800
2931	2019-10-02T00:00:00	119.9	124.5	119.02	124.07	1075400
2932	2019-10-03T00:00:00	125.49	128.9	123.5	126.01	1434400
2933	2019-10-04T00:00:00	126.5	128	124.25	126.02	788900
2934	2019-10-07T00:00:00	125.8	128.5	124.52	126.5	1494800
2935	2019-10-08T00:00:00	127.01	128.95	126.5	127.77	1804600
2936	2019-10-09T00:00:00	127.5	129.4	127.25	128.91	521800
2937	2019-10-10T00:00:00	128.18	131.89	128.15	130.87	1983200
2938	2019-10-11T00:00:00	131.02	136.1	129.4	135.56	2343000
2939	2019-10-14T00:00:00	133.01	136	132.1	132.95	477000
2940	2019-10-15T00:00:00	133	133.98	131	133.54	1097700
2941	2019-10-16T00:00:00	133	135	132.12	134.4	566900
2942	2019-10-17T00:00:00	134.4	135	130.12	131.08	705000
2943	2019-10-18T00:00:00	132.49	132.6	126.81	128.69	1210000
2944	2019-10-21T00:00:00	128.69	128.69	124	125.62	998500
2945	2019-10-22T00:00:00	126.48	127.48	125	127.01	382500
2946	2019-10-23T00:00:00	127.47	133	126.01	126.92	771300
2947	2019-10-24T00:00:00	127	129	127	127.98	322400
2948	2019-10-25T00:00:00	127.98	128	126	126.55	301900
2949	2019-10-28T00:00:00	127.35	129.5	125.53	128.21	539800
2950	2019-10-29T00:00:00	128.9	128.99	127.25	128.06	903700
2951	2019-10-30T00:00:00	128.49	128.49	125.85	127.1	533000
2952	2019-10-31T00:00:00	127.25	129.38	127.25	127.95	682400
2953	2019-11-01T00:00:00	126.5	131.99	126.5	128.97	222400
2954	2019-11-04T00:00:00	129	135	129	134.79	1590500
2955	2019-11-05T00:00:00	135	135.9	133.21	134.05	988200
2956	2019-11-06T00:00:00	135.5	135.99	134	134.51	1410000
2957	2019-11-07T00:00:00	134	139.89	133.02	133.94	790100
2958	2019-11-08T00:00:00	134.5	136.95	134.07	135.42	310000
2959	2019-11-11T00:00:00	136.5	138.99	136	138.41	1547000
2960	2019-11-12T00:00:00	139.89	139.89	137	138.06	431200
2961	2019-11-13T00:00:00	138.88	142.5	136.3	141.99	1420800
2962	2019-11-14T00:00:00	143.7	145	139	140.01	1122500
2963	2019-11-15T00:00:00	140.99	143.5	138.5	141.77	758100
2964	2019-11-18T00:00:00	143.25	143.25	140.5	141.43	1373600
2965	2019-11-19T00:00:00	141.5	144	139	141.14	849500
2966	2019-11-20T00:00:00	141.14	141.14	136.5	137.25	458800
2967	2019-11-21T00:00:00	139	139	134.01	134.8	612500
2968	2019-11-22T00:00:00	135.9	138	134.5	137.9	451600
2969	2019-11-25T00:00:00	137.9	139.95	137	139.54	397200
2970	2019-11-26T00:00:00	139	142.4	137	139.03	4643500
2971	2019-11-27T00:00:00	140.01	142	139	140.78	492900
2972	2019-11-28T00:00:00	140	142	139.55	140.48	862800
2973	2019-11-29T00:00:00	142	147	140.6	146.43	4288700
2974	2019-12-02T00:00:00	150	153.75	147.01	153.75	2114800
2975	2019-12-03T00:00:00	155	159.39	153	153.63	1812200
2976	2019-12-04T00:00:00	153.99	156.4	152.99	154.66	1421600
2977	2019-12-05T00:00:00	156.4	161.4	155.5	157.23	2402100
2978	2019-12-06T00:00:00	158	159.85	155.05	155.97	973500
2979	2019-12-09T00:00:00	156	156	151.01	153.69	362300
2980	2019-12-10T00:00:00	154	154.49	150.03	153.46	652500
2981	2019-12-11T00:00:00	153.46	155.49	152.6	153.51	2474800
2982	2019-12-12T00:00:00	153.75	155	150.17	153.94	575500
2983	2019-12-13T00:00:00	155.89	156.7	153.01	156.01	1331600
2984	2019-12-16T00:00:00	155.11	161.4	155	160.87	1754500
2985	2019-12-17T00:00:00	161	167.75	160.3	165.84	2611000
2986	2019-12-18T00:00:00	164.56	168.39	163.12	165.92	1132800
2987	2019-12-19T00:00:00	166.98	166.98	159.5	161.6	1269200
2988	2019-12-20T00:00:00	161.51	163.9	161	162.26	836900
2989	2019-12-23T00:00:00	162	162	156	156.54	1378300
2990	2019-12-24T00:00:00	156	159	156	157.34	1092900
2991	2019-12-26T00:00:00	159.79	165	158.01	164.62	735500
2992	2019-12-27T00:00:00	164.99	166.5	161.25	163.21	1455500
2993	2019-12-30T00:00:00	164.49	165	157.99	159.37	703600
2994	2019-12-31T00:00:00	159.5	160	156	157.42	969900
2995	2020-01-01T00:00:00	159	164.2	158.75	162.92	675200
2996	2020-01-02T00:00:00	165	168.99	164.1	168.1	3173800
2997	2020-01-03T00:00:00	169.5	176.5	160.65	163.3	7295200
2998	2020-01-06T00:00:00	160.55	163.49	159.98	161.23	1191100
2999	2020-01-07T00:00:00	158.55	167.95	158.55	166.93	1429600
3000	2020-01-08T00:00:00	163.5	168.25	159.5	160.55	3016100
3001	2020-01-09T00:00:00	164	168.4	164	168.07	2783200
3002	2020-01-10T00:00:00	169	170	167.25	169.11	2040200
3003	2020-01-13T00:00:00	169	172	168	170.98	2117500
3004	2020-01-14T00:00:00	170.47	173.25	169.8	171.24	848900
3005	2020-01-15T00:00:00	171.24	171.88	169.1	170.8	1300700
3006	2020-01-16T00:00:00	169.26	171.2	168.2	170.32	617600
3007	2020-01-17T00:00:00	170	172.5	169.7	170.83	670100
3008	2020-01-20T00:00:00	171	171	166	168.55	1059600
3009	2020-01-21T00:00:00	169.82	170.9	166	168.01	458400
3010	2020-01-22T00:00:00	167.13	170	167.13	168.45	530100
3011	2020-01-23T00:00:00	168.99	170.8	168	169.93	436100
3012	2020-01-24T00:00:00	169.5	171	168.5	169.02	691900
3013	2020-01-27T00:00:00	168.55	170.49	167.6	169.95	357700
3014	2020-01-28T00:00:00	169	170	166.49	167.87	487500
3015	2020-01-29T00:00:00	168.7	168.7	163.5	164.03	549000
3016	2020-01-30T00:00:00	164.98	165.97	161	164.83	706400
3017	2020-01-31T00:00:00	164.89	165.45	162.15	163.12	352000
3018	2020-02-03T00:00:00	163.12	163.12	155	157.08	1992700
3019	2020-02-04T00:00:00	157.2	159.4	155.01	156.6	2196900
3020	2020-02-06T00:00:00	157.99	160.5	157.98	159.28	1292300
3021	2020-02-07T00:00:00	160.99	160.99	156	156.61	1255900
3022	2020-02-10T00:00:00	156.61	158	154.11	155.94	598200
3023	2020-02-11T00:00:00	158	158	152.2	154.6	792100
3024	2020-02-12T00:00:00	155.85	158.9	154.01	156.73	667200
3025	2020-02-13T00:00:00	156.9	160	154.5	159.35	530300
3026	2020-02-14T00:00:00	159.9	163	159.15	162.26	1241700
3027	2020-02-17T00:00:00	160.6	171.5	157.51	169	4521300
3028	2020-02-18T00:00:00	169	175.5	169	171.78	5376100
3029	2020-02-19T00:00:00	171.9	174.5	169.11	170.59	1681200
3030	2020-02-20T00:00:00	168.02	169	165	167.78	1321800
3031	2020-02-21T00:00:00	168	169.99	166	166.29	577200
3032	2020-02-24T00:00:00	168.9	168.9	160.12	161.45	1465100
3033	2020-02-25T00:00:00	159.9	162	158.1	158.81	1237100
3034	2020-02-26T00:00:00	159	161	154.5	157.79	718900
3035	2020-02-27T00:00:00	156.01	162.24	151	159.63	956400
3036	2020-02-28T00:00:00	157.77	159.9	155	156.79	964300
3037	2020-03-02T00:00:00	159	161	157.1	159.97	1376300
3038	2020-03-03T00:00:00	160.77	162.95	159.01	160.11	1025300
3039	2020-03-04T00:00:00	160	160.35	157.2	159.68	301200
3040	2020-03-05T00:00:00	160.7	162.75	153.11	154.56	1503700
3041	2020-03-06T00:00:00	154	154.5	148.49	149.41	1001000
3042	2020-03-09T00:00:00	138.96	139.95	138.96	138.96	1098800
3043	2020-03-10T00:00:00	138.96	147	138	145.21	2319100
3044	2020-03-11T00:00:00	146.01	151.5	146	147.83	2048900
3045	2020-03-12T00:00:00	145.02	145.02	137.49	137.75	1954500
3046	2020-03-13T00:00:00	134.8	142	128.11	139.32	1962000
3047	2020-03-16T00:00:00	133.07	136	128.88	128.88	1145000
3048	2020-03-17T00:00:00	123	128	119.22	119.22	1768000
3049	2020-03-18T00:00:00	116	119	110.28	110.28	1349800
3050	2020-03-19T00:00:00	100.86	113	100.86	108.48	3119100
3051	2020-03-20T00:00:00	116	116.15	106	115.1	2936000
3052	2020-03-24T00:00:00	106.47	106.47	106.47	106.47	250196
3053	2020-03-25T00:00:00	98.49	100	98.49	98.51	1741689
3054	2020-03-26T00:00:00	93	103.5	93	101.92	1249833
3055	2020-03-27T00:00:00	101.92	102.75	95.5	100.06	1735110
3056	2020-03-30T00:00:00	100.06	100.99	95.6	99.67	854399
3057	2020-03-31T00:00:00	100.9	106.5	97.55	103.23	1822626
3058	2020-04-01T00:00:00	103	104.5	100	102.71	1281566
3059	2020-04-02T00:00:00	102	107.9	101.02	106.92	4071169
3060	2020-04-03T00:00:00	108	111.5	106.5	108.9	2307559
3061	2020-04-06T00:00:00	108	108.5	103	103.95	1491602
3062	2020-04-07T00:00:00	104.7	108.9	104.7	108.03	1644171
3063	2020-04-08T00:00:00	106.56	108	100.51	106.67	998238
3064	2020-04-09T00:00:00	108	109.97	107.61	108.46	3047815
3065	2020-04-10T00:00:00	108.4	109.5	106	109.05	565234
3066	2020-04-13T00:00:00	107.7	107.77	104.7	106.02	741935
3067	2020-04-14T00:00:00	107	109	106	106.6	627123
3068	2020-04-15T00:00:00	107.25	108.5	105.4	106.31	1492630
3069	2020-04-16T00:00:00	106.6	107.35	104	104.91	502499
3070	2020-04-17T00:00:00	104.1	110	103.5	105.45	3071493
3071	2020-04-20T00:00:00	107	108.5	104.51	107.51	3160104
3072	2020-04-21T00:00:00	107	109.2	104	104.61	2587870
3073	2020-04-22T00:00:00	104	105.89	101	101.88	6189665
3074	2020-04-23T00:00:00	101.5	103	98.99	101.92	3906451
3075	2020-04-24T00:00:00	101.93	103.5	101.25	102.19	844227
3076	2020-04-27T00:00:00	102.84	102.84	100	101.89	565715
3077	2020-04-28T00:00:00	101.89	102.5	100.52	101.04	523263
3078	2020-04-29T00:00:00	101.98	102	100	100.32	670450
3079	2020-04-30T00:00:00	101	102.1	100	100.67	1524935
3080	2020-05-04T00:00:00	100.8	100.8	99.01	99.4	700132
3081	2020-05-05T00:00:00	99.6	100.5	97	97.38	1847628
3082	2020-05-06T00:00:00	98	98	94	94.78	3025074
3083	2020-05-07T00:00:00	95	98.5	94	96.2	5017246
3084	2020-05-08T00:00:00	97	97.5	94.25	95.58	2737838
3085	2020-05-11T00:00:00	96.5	96.5	94.41	95.23	1068653
3086	2020-05-12T00:00:00	95.5	97.69	94.1	97.01	2768151
3087	2020-05-13T00:00:00	98.26	100.89	98.26	99.1	3947277
3088	2020-05-14T00:00:00	99.86	99.86	97.31	97.75	883990
3089	2020-05-15T00:00:00	97.01	99	97	98.01	855391
3090	2020-05-18T00:00:00	98.01	98.01	96.11	97.31	845984
3091	2020-05-19T00:00:00	96.51	99.74	96.5	98.66	1438689
3092	2020-05-20T00:00:00	98.65	98.65	97.21	97.51	527046
3093	2020-05-21T00:00:00	98.37	98.37	97	97.3	610771
3094	2020-05-28T00:00:00	97.01	97.5	95.01	95.76	1094228
3095	2020-05-29T00:00:00	96.99	98	95.25	96.32	2144182
3096	2020-06-01T00:00:00	96.61	98.88	96.01	97.99	1715357
3097	2020-06-02T00:00:00	98	103.25	97.61	101.81	5783412
3098	2020-06-03T00:00:00	102.5	103.7	100.15	100.69	3335089
3099	2020-06-04T00:00:00	100.69	101	99.35	100	1805623
3100	2020-06-05T00:00:00	100	100.94	99.55	100.36	483742
3101	2020-06-08T00:00:00	100.36	102.7	99.21	101.48	2246527
3102	2020-06-09T00:00:00	102	103	100.61	102.12	5320915
3103	2020-06-10T00:00:00	101.99	105.68	100.85	104.99	3483159
3104	2020-06-11T00:00:00	105	105.52	103.25	103.53	2211304
3105	2020-06-12T00:00:00	102.5	102.5	100.11	100.65	1705182
3106	2020-06-15T00:00:00	101	101	98.25	98.85	1078744
3107	2020-06-16T00:00:00	98.26	100.5	98.26	99.45	418642
3108	2020-06-17T00:00:00	100.5	101.75	97.5	98.56	3118675
3109	2020-06-18T00:00:00	99.71	99.95	98.75	99.42	504700
3110	2020-06-19T00:00:00	100	100	97.5	98.75	421512
3111	2020-06-22T00:00:00	99	99.25	97	98.78	825369
3112	2020-06-23T00:00:00	99	100	98.25	98.92	700348
3113	2020-06-24T00:00:00	98.98	99.5	97.75	97.94	524210
3114	2020-06-25T00:00:00	98.25	98.25	96.5	97.13	653603
3115	2020-06-26T00:00:00	97	97.49	95.5	96.03	771462
3116	2020-06-29T00:00:00	96	96.59	95.26	95.86	1154798
3117	2020-06-30T00:00:00	96.1	98	95.74	96.87	4182603
3118	2020-07-01T00:00:00	96.8	96.9	95.8	96.22	876566
3119	2020-07-02T00:00:00	96.88	98.1	96.02	97.02	2515270
3120	2020-07-03T00:00:00	97.25	98.4	97.02	97.84	531752
3121	2020-07-06T00:00:00	98.5	99	97.25	98.24	530812
3122	2020-07-07T00:00:00	98.5	99.8	98.1	98.74	2039298
3123	2020-07-08T00:00:00	98.6	103.9	98.6	103.35	6312584
3124	2020-07-09T00:00:00	104.97	107	104.6	106.77	2415828
3125	2020-07-10T00:00:00	106.65	107.78	105.02	106.49	1030766
3126	2020-07-13T00:00:00	108	109.5	106.46	106.75	3169809
3127	2020-07-14T00:00:00	107.6	108.5	106.5	107.19	1079894
3128	2020-07-15T00:00:00	107.87	107.88	106.1	107.15	588978
3129	2020-07-16T00:00:00	109	109.41	107.15	109.12	1303823
3130	2020-07-17T00:00:00	109.79	110.3	108	108.29	931591
3131	2020-07-20T00:00:00	109	110.9	108.01	108.74	1795399
3132	2020-07-21T00:00:00	109	110.98	108.81	110.2	3830079
3133	2020-07-22T00:00:00	110.51	112	108.5	111.04	2710415
3134	2020-07-23T00:00:00	112	114.01	110.5	111.1	2556680
3135	2020-07-24T00:00:00	110.7	119.43	108.6	116.07	8339975
3136	2020-07-27T00:00:00	118	122.8	116.5	122.01	3882172
3137	2020-07-28T00:00:00	122.8	125.35	122.05	123.32	2138733
3138	2020-07-29T00:00:00	124.68	124.7	120.26	121.19	1447005
3139	2020-07-30T00:00:00	121.95	123	120.61	122.53	715589
3140	2020-08-03T00:00:00	122.53	129.48	121	127.53	2711884
3141	2020-08-04T00:00:00	127.9	133.5	127.05	128.02	3657284
3142	2020-08-05T00:00:00	128.7	130.99	128.1	128.7	1199645
3143	2020-08-06T00:00:00	130.95	132	127.52	129.34	1725971
3144	2020-08-07T00:00:00	129.98	129.98	126.5	127.32	1576523
3145	2020-08-10T00:00:00	128.99	129	125.02	127.21	585662
3146	2020-08-11T00:00:00	126	130.5	126	129	1530654
3147	2020-08-12T00:00:00	130.11	130.98	128.5	129.2	847548
3148	2020-08-13T00:00:00	129.75	129.75	127.5	127.78	336029
3149	2020-08-17T00:00:00	128	128	123.01	124.02	925821
3150	2020-08-18T00:00:00	124.99	125.48	122	122.49	1086619
3151	2020-08-19T00:00:00	122.99	123.9	122	122.36	371392
3152	2020-08-20T00:00:00	122.5	124.1	121.9	123.52	882970
3153	2020-08-21T00:00:00	123.89	125.2	122.12	124.27	445630
3154	2020-08-24T00:00:00	124	126.15	123.5	125.1	438253
3155	2020-08-25T00:00:00	126.25	127.99	124.55	127.17	1204601
3156	2020-08-26T00:00:00	128.45	135.6	127.25	134.65	2815112
3157	2020-08-27T00:00:00	135.49	138.2	134.6	135.69	1657292
3158	2020-08-28T00:00:00	136	136.7	134.5	135.22	184341
3159	2020-08-31T00:00:00	135.55	137.5	133.25	134.46	1906037
3160	2020-09-01T00:00:00	135	135	131	132.69	1785320
3161	2020-09-02T00:00:00	133.6	136	132.51	133.41	939520
3162	2020-09-03T00:00:00	134.31	136.88	133.03	133.72	1041058
3163	2020-09-04T00:00:00	133.78	134.44	132.11	133.32	702762
3164	2020-09-07T00:00:00	133.05	134.4	131.75	132.51	1684821
3165	2020-09-08T00:00:00	132.49	133.49	130.2	130.83	1330444
3166	2020-09-09T00:00:00	130.75	134.6	129.52	133.05	1045912
3167	2020-09-10T00:00:00	133.9	137.15	133.5	135	1344579
3168	2020-09-11T00:00:00	135.51	138.5	134.5	135.7	3078582
3169	2020-09-14T00:00:00	136	137.02	135.26	136.7	436151
3170	2020-09-15T00:00:00	136	137.5	135.1	135.49	390990
3171	2020-09-16T00:00:00	135.13	135.85	133.15	133.78	547283
3172	2020-09-17T00:00:00	134.89	134.9	133.1	133.76	608454
3173	2020-09-18T00:00:00	134	135	132.5	134.22	1110632
3174	2020-09-21T00:00:00	134.49	134.49	132.51	132.97	231696
3175	2020-09-22T00:00:00	131.99	132.4	130.8	131.32	508364
3176	2020-09-23T00:00:00	130.5	133.31	130.5	131.67	287716
3177	2020-09-24T00:00:00	132.99	132.99	130.6	131.98	641821
3178	2020-09-25T00:00:00	132	134.4	130.71	133.81	546930
3179	2020-09-28T00:00:00	133.44	134	127.32	129.05	807471
3180	2020-09-29T00:00:00	127.84	131.72	125.25	130.25	445919
3181	2020-09-30T00:00:00	131.9	132.1	129.02	130.74	818892
3182	2020-10-01T00:00:00	130	134.34	130	132.57	682516
3183	2020-10-02T00:00:00	133	134.5	130.5	131.04	479944
3184	2020-10-05T00:00:00	131.88	131.88	128	129.61	514826
3185	2020-10-06T00:00:00	130	130.9	126.6	129.01	387174
3186	2020-10-07T00:00:00	131.74	132	128.5	130.45	523146
3187	2020-10-08T00:00:00	130.9	132.9	129.1	132.17	375319
3188	2020-10-09T00:00:00	132.85	136.85	131.3	136	849739
3189	2020-10-12T00:00:00	136.65	138.3	133	133.7	1084637
3190	2020-10-13T00:00:00	134.44	135.69	132.75	134.73	622391
3191	2020-10-14T00:00:00	135	135	133.25	134.66	201250
3192	2020-10-15T00:00:00	134.35	135.8	132.16	132.62	526499
3193	2020-10-16T00:00:00	133.88	139.5	130.11	138.61	3578881
3194	2020-10-19T00:00:00	138.5	139.99	135.42	137.81	899791
3195	2020-10-20T00:00:00	137.11	140.35	137.11	139.64	2405767
3196	2020-10-21T00:00:00	139.07	140.15	138.52	139.63	652743
3197	2020-10-22T00:00:00	140.5	141.5	138.15	139.12	1313611
3198	2020-10-23T00:00:00	139.45	140.34	138.6	138.99	520121
3199	2020-10-26T00:00:00	139.5	139.8	137.5	138.78	431583
3200	2020-10-27T00:00:00	138.8	138.98	132.2	135.15	962602
3201	2020-10-28T00:00:00	135.25	136.8	133.06	133.5	781060
3202	2020-10-29T00:00:00	132.1	133.5	126.75	130.11	2206631
3203	2020-11-02T00:00:00	129.99	130	125.25	125.97	978768
3204	2020-11-03T00:00:00	126.9	132	126.9	130.99	2271383
3205	2020-11-04T00:00:00	131.9	131.9	128.5	128.73	719907
3206	2020-11-05T00:00:00	129.89	131.4	129.16	130.8	1009389
3207	2020-11-06T00:00:00	131.44	131.88	127.05	127.83	522560
3208	2020-11-09T00:00:00	128.1	130.94	128.02	130.21	2644077
3209	2020-11-10T00:00:00	134.87	134.87	129.1	130.61	3450426
3210	2020-11-11T00:00:00	131.89	133.95	130.01	132.75	2626483
3211	2020-11-12T00:00:00	132.51	133.48	129.7	130.18	3333605
3212	2020-11-13T00:00:00	130.51	132	130.05	131.13	674964
3213	2020-11-16T00:00:00	131.45	132.45	130.05	130.57	1828356
3214	2020-11-17T00:00:00	131.9	132.5	131	131.04	1798549
3215	2020-11-18T00:00:00	130.9	131.4	129	129.83	2981244
3216	2020-11-19T00:00:00	130.74	131.74	130	131.42	1612282
3217	2020-11-20T00:00:00	131	131.83	129.75	130.34	1778387
3218	2020-11-23T00:00:00	130.88	130.88	126.76	128.57	2378928
3219	2020-11-24T00:00:00	129	130.01	128.48	128.73	1340129
3220	2020-11-25T00:00:00	130	130	128.35	129.63	1912828
3221	2020-11-26T00:00:00	130.8	131.05	128.75	129.81	2900517
3222	2020-11-27T00:00:00	130	130.8	129.12	129.91	695936
3223	2020-11-30T00:00:00	130.44	130.75	129.25	130.12	2735504
3224	2020-12-01T00:00:00	130.5	131.5	129.6	130.61	2575827
3225	2020-12-02T00:00:00	131.39	131.47	129.9	130.39	3635603
3226	2020-12-03T00:00:00	130.01	130.98	129.75	129.91	1475106
3227	2020-12-04T00:00:00	130	130.49	129.6	129.91	5045137
3228	2020-12-07T00:00:00	130.01	131.2	129	130.33	3312481
3229	2020-12-08T00:00:00	130.49	130.99	130.3	130.7	2961196
3230	2020-12-09T00:00:00	130.99	132.07	130.59	131.31	4784767
3231	2020-12-10T00:00:00	131.01	138.22	131.01	132.32	10067093
3232	2020-12-11T00:00:00	132.8	133.49	131.9	132.82	13323030
3233	2020-12-14T00:00:00	133	133.79	132.61	133.28	3131914
3234	2020-12-15T00:00:00	133.99	134.5	132.62	132.85	2998889
3235	2020-12-16T00:00:00	132.85	133.8	132.06	133.21	6838035
3236	2020-12-17T00:00:00	133.6	137.7	133	135.93	15773135
3237	2020-12-18T00:00:00	136	137.9	135	136.53	10056351
3238	2020-12-21T00:00:00	136.5	136.5	134.02	134.58	4756264
3239	2020-12-22T00:00:00	134.5	135.99	133	133.12	4881094
3240	2020-12-23T00:00:00	133.25	135.45	132.75	134.31	4301596
3241	2020-12-24T00:00:00	135.45	135.5	133.01	134.39	3460629
3242	2020-12-28T00:00:00	135.68	136	133.9	134.75	2568625
3243	2020-12-29T00:00:00	135.06	135.49	130.85	131.69	3076521
3244	2020-12-30T00:00:00	131.69	134.5	131.69	132.54	3765696
3245	2020-12-31T00:00:00	132.5	133	132	132.28	726478
3246	2021-01-01T00:00:00	133.8	135.99	132.65	133.14	5691473
3247	2021-01-04T00:00:00	134.1	135	132.3	133.77	3395212
3248	2021-01-05T00:00:00	134	136.7	133.1	134.98	6373631
3249	2021-01-06T00:00:00	135	137.99	134.76	136.28	4656620
3250	2021-01-07T00:00:00	136.84	140	136.8	138.88	11093886
3251	2021-01-08T00:00:00	139.9	142.48	139.6	140.12	12254568
3252	2021-01-11T00:00:00	141.5	141.9	138.9	139.97	3562029
3253	2021-01-12T00:00:00	140.98	143.2	140	142.02	3965401
3254	2021-01-13T00:00:00	142.9	144.8	142.02	143.2	3403879
3255	2021-01-14T00:00:00	143.98	144.5	141.5	142.69	1583524
3256	2021-01-15T00:00:00	143.44	143.44	141.15	141.5	919892
3257	2021-01-18T00:00:00	141.15	142.25	140.1	140.98	1681485
3258	2021-01-19T00:00:00	140.1	141.16	138.5	139.45	1994573
3259	2021-01-20T00:00:00	139	141.95	138.25	141.54	4047339
3260	2021-01-21T00:00:00	141.54	143.5	140.5	142.81	1571769
3261	2021-01-22T00:00:00	142.55	143.49	141.81	142.98	2087135
3262	2021-01-25T00:00:00	143	143.49	141.01	141.53	1214394
3263	2021-01-26T00:00:00	141.9	142.2	140.88	141.05	1021215
3264	2021-01-27T00:00:00	141.77	142	140.28	141.05	1087696
3265	2021-01-28T00:00:00	141.05	144.75	140.9	142.07	2867301
3266	2021-01-29T00:00:00	142.97	142.97	140.55	142.18	2026733
3267	2021-02-01T00:00:00	142.47	142.69	140.9	141.25	1750088
3268	2021-02-02T00:00:00	141.5	141.5	139.7	140	1180813
3269	2021-02-03T00:00:00	140.58	141.01	139.5	140.09	2337796
3270	2021-02-04T00:00:00	140.01	141.5	139	139.41	914415
3271	2021-02-08T00:00:00	139.95	140	137.7	138.12	1416273
3272	2021-02-09T00:00:00	138.7	139	135.99	136.58	1342598
3273	2021-02-10T00:00:00	136.58	138.6	135.5	137	1918073
3274	2021-02-11T00:00:00	137.1	139	134	134.74	3598119
3275	2021-02-12T00:00:00	134.8	135.75	132.51	133.49	1325373
3276	2021-02-15T00:00:00	134.5	136.25	133.49	134.89	1051682
3277	2021-02-16T00:00:00	136	138.5	134.55	137.96	1746791
3278	2021-02-17T00:00:00	139.01	140.24	129.05	130.26	6616307
3279	2021-02-18T00:00:00	130.99	131	123.16	124.89	3057167
3280	2021-02-19T00:00:00	125.49	126.97	123	123.8	1730848
3281	2021-02-22T00:00:00	124.49	124.49	118.1	119.45	3485611
3282	2021-02-23T00:00:00	120	120.97	116.4	116.9	2719702
3283	2021-02-24T00:00:00	117.49	119.99	116.9	118.67	3034974
3284	2021-02-25T00:00:00	119.8	122	119.8	121.63	4398324
3285	2021-02-26T00:00:00	121.97	127.22	121	123.66	4882868
3286	2021-03-01T00:00:00	123	124.8	120.85	121.75	1493603
3287	2021-03-02T00:00:00	121.05	124.5	121.05	123.5	2285676
3288	2021-03-03T00:00:00	123.25	123.26	121.01	121.42	1491313
3289	2021-03-04T00:00:00	118.91	121.98	118.03	119.33	1739316
3290	2021-03-05T00:00:00	120.05	122	118.5	121.49	1854911
3291	2021-03-08T00:00:00	122.89	122.89	117.95	119.19	783257
3292	2021-03-09T00:00:00	118.98	121.45	117	119.66	1586132
3293	2021-03-10T00:00:00	120	120	117.4	117.84	673668
3294	2021-03-11T00:00:00	118.98	118.98	114.01	115.49	1188520
3295	2021-03-12T00:00:00	116.51	119	115.02	118.19	924779
3296	2021-03-15T00:00:00	119.5	120.89	118.45	119.76	877093
3297	2021-03-16T00:00:00	120	122	119.19	121.4	1034798
3298	2021-03-17T00:00:00	123.15	125	122.5	124.03	1245841
3299	2021-03-18T00:00:00	121.4	122.8	119	119.73	1360154
3300	2021-03-19T00:00:00	120.89	125	118.01	123.35	2654698
3301	2021-03-22T00:00:00	123.34	124.8	122.33	123.69	264991
3302	2021-03-24T00:00:00	124.75	124.75	121.55	123.78	872323
3303	2021-03-25T00:00:00	124	125	123	123.43	502918
3304	2021-03-26T00:00:00	124	124	119.1	120.31	892420
3305	2021-03-29T00:00:00	120	120	117	118.03	655363
3306	2021-03-30T00:00:00	118.94	119.5	117.06	117.95	589234
3307	2021-03-31T00:00:00	118.8	120.4	115	116.18	1835403
3308	2021-04-01T00:00:00	116.78	119	116	116.81	1208979
3309	2021-04-02T00:00:00	117.4	118	116.05	117.41	157824
3310	2021-04-05T00:00:00	117.89	117.89	114.5	114.95	272428
3311	2021-04-06T00:00:00	114.85	117.57	114.55	116.83	242127
3312	2021-04-07T00:00:00	116.5	117.38	113	113.6	1813618
3313	2021-04-08T00:00:00	114.87	117.4	112.11	115.66	998575
3314	2021-04-09T00:00:00	118	118.95	114.01	117.37	558914
3315	2021-04-12T00:00:00	118.7	118.7	116	116.65	179011
3316	2021-04-13T00:00:00	117.3	118.04	115.77	117.7	977655
3317	2021-04-14T00:00:00	117.94	119.3	117.94	118.8	1361999
3318	2021-04-15T00:00:00	119.01	119.01	117.4	117.99	436813
3319	2021-04-16T00:00:00	118.68	119.25	118	118.53	896941
3320	2021-04-19T00:00:00	117.05	120	116.9	117.44	238583
3321	2021-04-20T00:00:00	119	120.99	117.52	119.54	895996
3322	2021-04-21T00:00:00	120	121.4	119.01	120.1	1072058
3323	2021-04-22T00:00:00	120.05	127.49	120.05	122.77	1499670
3324	2021-04-23T00:00:00	123.7	123.7	121.9	122.05	864770
3325	2021-04-26T00:00:00	122.5	129.2	121.02	125.32	3305701
3326	2021-04-27T00:00:00	125.7	127.95	125.03	126.03	1696191
3327	2021-04-28T00:00:00	124.6	126.3	123.25	123.77	1338651
3328	2021-04-29T00:00:00	123.8	126.99	121	124.05	2402046
3329	2021-04-30T00:00:00	124.55	126.5	122.11	124.85	1872049
3330	2021-05-03T00:00:00	126	127.85	123.55	125.84	3083550
3331	2021-05-04T00:00:00	127.97	129	125	127.74	1612059
3332	2021-05-05T00:00:00	128	128	125.99	126.49	440870
3333	2021-05-06T00:00:00	127.47	127.8	125.7	127.07	2620856
3334	2021-05-17T00:00:00	125.8	128.25	125.01	126.6	1281995
3335	2021-05-18T00:00:00	126.95	127.44	125.01	126.22	963005
3336	2021-05-19T00:00:00	126	126	124.4	124.89	855326
3337	2021-05-20T00:00:00	124.5	125.75	121.2	122.04	790533
3338	2021-05-21T00:00:00	122.95	125.3	122.05	123.89	1473126
3339	2021-05-24T00:00:00	124.5	126	124	124.93	881822
3340	2021-05-25T00:00:00	125.47	129.5	124	128.91	3880680
3341	2021-05-26T00:00:00	128.99	131	128.01	130.43	2983057
3342	2021-05-27T00:00:00	132	134.25	130	131.79	3910072
3343	2021-05-28T00:00:00	131.01	135.19	131.01	134.07	4761834
3344	2021-05-31T00:00:00	134.95	137.45	134.95	135.92	2293654
3345	2021-06-01T00:00:00	135.96	137.75	135.5	136.76	1557538
3346	2021-06-02T00:00:00	137	137	134.05	134.71	1366996
3347	2021-06-03T00:00:00	135.83	136	132.57	134.05	1156765
3348	2021-06-04T00:00:00	134.02	135.93	132.8	133.68	486834
3349	2021-06-07T00:00:00	134	135.5	132.17	133.17	568821
3350	2021-06-08T00:00:00	133.95	134.5	133.07	133.97	357452
3351	2021-06-09T00:00:00	134.44	134.44	132.01	132.63	409842
3352	2021-06-10T00:00:00	133.45	135.75	132.06	134.51	1506851
3353	2021-06-11T00:00:00	135.05	136.5	134.25	135.1	1223602
3354	2021-06-14T00:00:00	136.5	136.5	134.51	135.07	820637
3355	2021-06-15T00:00:00	135.85	135.85	134	134.77	479868
3356	2021-06-16T00:00:00	135.57	135.7	134.6	135.2	1257607
3357	2021-06-17T00:00:00	135.5	135.69	133.5	133.67	169731
3358	2021-06-18T00:00:00	133.05	133.77	129	130.03	2267721
3359	2021-06-21T00:00:00	130.95	131.94	128.9	130.38	451442
3360	2021-06-22T00:00:00	130.5	132	129.01	130.58	299893
3361	2021-06-23T00:00:00	130.6	131	128.65	129.85	435491
3362	2021-06-24T00:00:00	130	131.7	129.05	130.39	637245
3363	2021-06-25T00:00:00	130.95	130.95	126.26	127.48	1753036
3364	2021-06-28T00:00:00	127.25	128	123	123.46	1300352
3365	2021-06-29T00:00:00	124.23	126.9	123.46	125.21	1156820
3366	2021-06-30T00:00:00	124.94	124.95	122.05	122.37	4257352
3367	2021-07-01T00:00:00	122.9	124.75	122.56	123.46	1048077
3368	2021-07-02T00:00:00	123.86	124.88	123	123.57	822320
3369	2021-07-05T00:00:00	123.15	124.45	122.5	122.61	413241
3370	2021-07-06T00:00:00	123.9	125.9	122.51	125.5	2523758
3371	2021-07-07T00:00:00	125.95	127.8	125.7	126.95	1409206
3372	2021-07-08T00:00:00	127.24	128.55	127.15	128.28	1223609
3373	2021-07-09T00:00:00	128.95	130.4	126.75	128.68	1872284
3374	2021-07-12T00:00:00	129.44	129.95	127.31	129.03	483083
3375	2021-07-13T00:00:00	129.5	129.5	127.5	128.97	777781
3376	2021-07-14T00:00:00	129.3	129.49	127.62	128.93	641310
3377	2021-07-15T00:00:00	129.45	129.59	128	128.41	470488
3378	2021-07-16T00:00:00	129.01	130.5	128	129.97	1065671
3379	2021-07-19T00:00:00	130	130	128.5	129.35	123932
3380	2021-07-23T00:00:00	129.35	130.1	128.07	129.31	228896
3381	2021-07-26T00:00:00	129.98	130.45	128.1	128.76	607740
3382	2021-07-27T00:00:00	127.8	131.95	127.8	131.31	2267549
3383	2021-07-28T00:00:00	131.9	131.9	129.55	130.8	802489
3384	2021-07-29T00:00:00	131	131	128.5	128.93	531104
3385	2021-07-30T00:00:00	129	129.47	126	126.67	2104560
3386	2021-08-02T00:00:00	126	128	125.91	127.1	1102000
3387	2021-08-03T00:00:00	127.7	128.88	127.11	128.5	850269
3388	2021-08-04T00:00:00	128.98	129.99	128.01	129.58	1147034
3389	2021-08-05T00:00:00	129.5	130	128.5	129.42	2016262
3390	2021-08-06T00:00:00	129.05	129.85	128.72	129.06	644190
3391	2021-08-09T00:00:00	129.89	129.89	127.1	128.43	997110
3392	2021-08-10T00:00:00	128.85	128.95	127.55	128.46	170810
3393	2021-08-11T00:00:00	128.46	130.48	128.05	128.84	606895
3394	2021-08-12T00:00:00	128.84	129.72	128.55	129.31	269949
3395	2021-08-13T00:00:00	129	129.98	128.6	129.68	212232
3396	2021-08-16T00:00:00	129.97	130.5	128.25	129.92	577568
3397	2021-08-17T00:00:00	130.65	131	129.1	129.76	554445
3398	2021-08-20T00:00:00	130	130.45	129.3	129.52	657240
3399	2021-08-23T00:00:00	129.52	130.99	129.5	130.2	1436189
3400	2021-08-24T00:00:00	130.2	130.95	129.3	129.48	665106
3401	2021-08-25T00:00:00	129.17	129.88	129	129.47	514053
3402	2021-08-26T00:00:00	129.5	129.5	128.06	128.55	546479
3403	2021-08-27T00:00:00	128.6	128.6	125.76	126.93	700103
3404	2021-08-30T00:00:00	126.93	126.93	122.2	124.72	1847573
3405	2021-08-31T00:00:00	125	127.35	124.07	125.2	1716145
3406	2021-09-01T00:00:00	126.5	126.5	124	124.18	755613
3407	2021-09-02T00:00:00	125.5	125.5	121	121.88	3167207
3408	2021-09-03T00:00:00	122.5	122.99	119.75	120.83	1262849
3409	2021-09-06T00:00:00	121	121.88	119.55	119.98	7009352
3410	2021-09-07T00:00:00	120.25	120.25	117	119.09	1114530
3411	2021-09-08T00:00:00	119.9	119.9	118	118.96	1021258
3412	2021-09-09T00:00:00	117.6	118.5	115.15	116.17	2225103
3413	2021-09-10T00:00:00	116.95	116.99	115.02	115.76	1112772
3414	2021-09-13T00:00:00	116.35	118.97	115.52	117.63	2176748
3415	2021-09-14T00:00:00	117.63	120.61	117.63	119.71	1840030
3416	2021-09-15T00:00:00	119.99	121	119.05	120	1279190
3417	2021-09-16T00:00:00	120	122	119.6	120.12	4589452
3418	2021-09-17T00:00:00	120.44	120.44	118.33	118.97	1132673
3419	2021-09-20T00:00:00	119	119	117.11	118.84	201140
3420	2021-09-21T00:00:00	118.95	121	116.11	116.87	801918
3421	2021-09-22T00:00:00	117.5	117.9	114.01	115.45	1150303
3422	2021-09-23T00:00:00	115.5	116.4	114	115.46	818807
3423	2021-09-24T00:00:00	115.99	115.99	113.51	114.89	143084
3424	2021-09-27T00:00:00	115	115	111	111.99	5459595
3425	2021-09-28T00:00:00	112	113.7	111.52	112.54	7044937
3426	2021-09-29T00:00:00	113.9	113.9	110.41	110.91	1347349
3427	2021-09-30T00:00:00	111	111.94	108.05	109.35	6587594
3428	2021-10-01T00:00:00	109.95	110.89	108.6	110.09	3308845
3429	2021-10-04T00:00:00	110.09	110.35	109.09	110.01	1599420
3430	2021-10-05T00:00:00	110.02	110.7	109	109.35	1589523
3431	2021-10-06T00:00:00	109.99	109.99	107.6	107.76	3148840
3432	2021-10-07T00:00:00	108	110.34	107.76	109.08	2483027
3433	2021-10-08T00:00:00	109.5	111	108.5	110.26	5834015
3434	2021-10-11T00:00:00	109.53	110.49	109.02	109.65	1206108
3435	2021-10-12T00:00:00	109.73	114.89	108.98	114.02	6622254
3436	2021-10-13T00:00:00	114.5	116.57	113.15	114.94	2676084
3437	2021-10-14T00:00:00	115	119.5	114.1	119.15	2542510
3438	2021-10-15T00:00:00	119.9	120	117.79	119.03	1357210
3439	2021-10-18T00:00:00	119.74	122.8	117.05	121.79	1824940
3440	2021-10-20T00:00:00	122.5	125.5	121	124.31	2318448
3441	2021-10-21T00:00:00	124	131.9	122.22	127.74	6216289
3442	2021-10-22T00:00:00	127.8	131	126	129.7	1951983
3443	2021-10-25T00:00:00	128.01	129	126.55	127.8	544116
3444	2021-10-26T00:00:00	129.7	129.7	125	125.72	722456
3445	2021-10-27T00:00:00	125.4	126.51	122.9	123.87	1529652
3446	2021-10-28T00:00:00	124	124.9	122.48	124.44	755674
3447	2021-10-29T00:00:00	125.5	129	123.05	126.16	1933104
3448	2021-11-01T00:00:00	126.95	128.99	126.01	126.96	465436
3449	2021-11-02T00:00:00	127	128.9	126	127.98	2460565
3450	2021-11-03T00:00:00	128.95	128.95	125	125.26	717179
3451	2021-11-04T00:00:00	125.79	126.1	123.51	124.31	1660552
3452	2021-11-05T00:00:00	125.89	126.4	124.05	125.55	1356774
3453	2021-11-08T00:00:00	125.6	127.01	125.2	126.65	705569
3454	2021-11-09T00:00:00	127.4	127.4	125.25	125.32	854225
3455	2021-11-10T00:00:00	126	126.88	124.1	124.57	453390
3456	2021-11-11T00:00:00	124.97	124.97	124	124.11	2398042
3457	2021-11-12T00:00:00	124.1	125.47	123	123.41	415477
3458	2021-11-15T00:00:00	122.15	125.94	122.15	124.91	495611
3459	2021-11-16T00:00:00	125.45	126.49	123.05	125.95	878994
3460	2021-11-17T00:00:00	126.5	127.75	123.66	124.66	4162783
3461	2021-11-18T00:00:00	125	125.94	122.31	123.78	1242516
3462	2021-11-19T00:00:00	123.6	126.9	123.6	125.86	3135415
3463	2021-11-22T00:00:00	128	129.1	123.52	124.68	4487112
3464	2021-11-23T00:00:00	124.5	124.5	122.4	123.27	1852315
3465	2021-11-24T00:00:00	123.05	123.05	119.57	120.15	3810386
3466	2021-11-25T00:00:00	120.87	120.87	116	117.53	4966495
3467	2021-11-26T00:00:00	116.1	120.74	116.1	119.43	3450455
3468	2021-11-29T00:00:00	118.1	126.9	118.1	125.16	5093343
3469	2021-11-30T00:00:00	126.89	127.75	120.01	123.35	31480344
3470	2021-12-01T00:00:00	125	125.5	122.11	124.67	2901710
3471	2021-12-02T00:00:00	123.99	124.04	117.5	119.52	2946383
3472	2021-12-03T00:00:00	118.9	124.23	117.15	123.2	3277436
3473	2021-12-06T00:00:00	123.9	123.95	121.06	121.42	1012588
3474	2021-12-07T00:00:00	122.9	124	121.5	122.56	2059729
3475	2021-12-08T00:00:00	122.95	123.85	121.15	122.4	2355553
3476	2021-12-09T00:00:00	122.95	122.95	118.91	120.56	1054086
3477	2021-12-10T00:00:00	121.8	121.8	119.46	119.58	1030716
3478	2021-12-13T00:00:00	120.43	120.5	118.65	119.29	803835
3479	2021-12-14T00:00:00	119.49	120.75	118	119.39	2087508
3480	2021-12-15T00:00:00	119.96	120	118.51	118.95	1795873
3481	2021-12-16T00:00:00	119.25	119.75	115	115.65	2280425
3482	2021-12-17T00:00:00	116.7	118.55	114.5	118.04	1652856
3483	2021-12-20T00:00:00	118.95	120.1	117.1	118.54	1565638
3484	2021-12-21T00:00:00	118	119.02	117.21	117.69	533753
3485	2021-12-22T00:00:00	118.7	118.7	117	117.99	761750
3486	2021-12-23T00:00:00	116.57	118.5	116.57	117.34	801572
3487	2021-12-24T00:00:00	117.8	117.8	116.51	116.8	321524
3488	2021-12-27T00:00:00	117.91	117.91	116	116.16	379513
3489	2021-12-28T00:00:00	116.88	116.9	115.2	116	745571
3490	2021-12-29T00:00:00	116.57	116.57	114.8	115	1639485
3491	2021-12-30T00:00:00	115	115.9	114.3	114.85	2189778
3492	2021-12-31T00:00:00	115.3	117.5	114.31	116.62	2886976
3493	2022-01-03T00:00:00	117	117.9	116.5	117.03	405791
3494	2022-01-04T00:00:00	117.1	119	117.1	118.03	916386
3495	2022-01-05T00:00:00	118.7	118.94	117	117.61	184922
3496	2022-01-06T00:00:00	117.99	118.7	116.5	116.7	1361906
3497	2022-01-07T00:00:00	117.9	119.5	116.55	118.28	1340981
3498	2022-01-10T00:00:00	119	121.23	118.03	120.37	2955003
3499	2022-01-11T00:00:00	120.85	122.5	118.8	122.17	1852575
3500	2022-01-12T00:00:00	122.75	122.85	121.49	121.59	496255
3501	2022-01-13T00:00:00	122	122.2	121	121.5	143600
3502	2022-01-14T00:00:00	121.5	124	121.5	123.13	1138299
3503	2022-01-17T00:00:00	123.01	123.1	122	122.15	449851
3504	2022-01-18T00:00:00	122.15	123	121.23	122.01	476441
3505	2022-01-19T00:00:00	121.3	122.8	121.05	121.57	768005
3506	2022-01-20T00:00:00	121.49	122.45	119.7	122.04	350340
3507	2022-01-21T00:00:00	122.5	122.5	121.05	122.13	96511
3508	2022-01-24T00:00:00	122.25	122.45	121.15	121.44	220830
3509	2022-01-25T00:00:00	121.05	122.08	121	121.58	311993
3510	2022-01-26T00:00:00	121.75	121.75	120.8	121.01	271685
3511	2022-01-27T00:00:00	121.65	121.65	120.5	121.01	403396
3512	2022-01-28T00:00:00	120.1	121.5	120.1	120.54	456985
3513	2022-01-31T00:00:00	120.2	121.7	120.2	121.19	691880
3514	2022-02-01T00:00:00	120.55	122.5	120.55	121.68	376741
3515	2022-02-02T00:00:00	121.02	128	121	124.71	3470427
3516	2022-02-03T00:00:00	126	126	123.45	123.55	750312
3517	2022-02-04T00:00:00	123.1	124.9	123.1	123.89	2721987
3518	2022-02-07T00:00:00	124.44	125	123.55	123.92	191597
3519	2022-02-08T00:00:00	124.4	124.55	123	123.58	1701938
3520	2022-02-09T00:00:00	124.15	124.99	123.16	124.22	1243444
3521	2022-02-10T00:00:00	124.22	124.99	122.03	122.33	1544517
3522	2022-02-11T00:00:00	122.8	123.95	121.56	123.23	1131428
3523	2022-02-14T00:00:00	123.23	124.5	122.45	122.6	532437
3524	2022-02-15T00:00:00	123.85	123.85	121.6	122.02	1420639
3525	2022-02-16T00:00:00	122.98	122.98	121.11	121.4	363293
3526	2022-02-17T00:00:00	121.27	122.44	120.5	121.89	117622
3527	2022-02-18T00:00:00	122	122.9	121	121.93	318035
3528	2022-02-21T00:00:00	122.4	122.6	121.5	121.74	83287
3529	2022-02-22T00:00:00	122.2	122.2	118	121.29	1400159
3530	2022-02-23T00:00:00	121.65	122	119.22	121.41	811166
3531	2022-02-24T00:00:00	120	121.45	115.9	116.44	1874967
3532	2022-02-25T00:00:00	116.01	117.5	116.01	116.32	1155499
3533	2022-02-28T00:00:00	117.41	117.41	115.02	116.17	1270047
3534	2022-03-01T00:00:00	117.98	118.1	116	116.3	748773
3535	2022-03-02T00:00:00	116.94	116.94	114.81	115.46	674871
3536	2022-03-03T00:00:00	117	117	114.8	115.16	147193
3537	2022-03-04T00:00:00	115	117	115	116.27	849987
3538	2022-03-07T00:00:00	115.1	115.9	112.26	113	453555
3539	2022-03-08T00:00:00	116	116	111.15	112.33	609309
3540	2022-03-09T00:00:00	111	114.97	111	112.29	1056162
3541	2022-03-10T00:00:00	113.9	115.85	112.3	114.04	1116936
3542	2022-03-11T00:00:00	114	114.86	113.07	114.13	325294
3543	2022-03-14T00:00:00	114	114.5	113.06	113.93	487685
3544	2022-03-15T00:00:00	114.11	115.5	114.03	115.02	268479
3545	2022-03-16T00:00:00	115	115.9	113.5	113.9	280721
3546	2022-03-17T00:00:00	114.49	114.85	114	114.2	767312
3547	2022-03-18T00:00:00	113.95	114.45	110	110.64	1285603
3548	2022-03-21T00:00:00	109.5	111	108.39	110.61	841768
3549	2022-03-22T00:00:00	111.34	111.89	109.5	110.05	669559
3550	2022-03-24T00:00:00	110.68	112.39	109.52	111.98	893817
3551	2022-03-25T00:00:00	112.84	114	110.55	113.51	523841
3552	2022-03-28T00:00:00	113.69	114.38	111	113.7	378809
3553	2022-03-29T00:00:00	114.4	115	113.11	113.27	749914
3554	2022-03-30T00:00:00	113.98	114.5	113	113.63	100466
3555	2022-03-31T00:00:00	113.99	114	112.6	112.91	734793
3556	2022-04-01T00:00:00	112.6	114.5	111.9	113.91	1802294
3557	2022-04-04T00:00:00	112.01	113	108.99	109.36	720783
3558	2022-04-05T00:00:00	109.51	110.7	109.02	109.56	477499
3559	2022-04-06T00:00:00	109.56	110.87	109.5	109.8	848481
3560	2022-04-07T00:00:00	109.82	110.74	108.9	109.03	369037
3561	2022-04-08T00:00:00	110.99	112.3	110.56	111.54	990236
3562	2022-04-11T00:00:00	113.8	118	112.1	115.72	2207391
3563	2022-04-12T00:00:00	116	119	115.72	116.36	703976
3564	2022-04-13T00:00:00	116.36	116.99	115.6	116.11	645792
3565	2022-04-14T00:00:00	116.2	116.8	115.61	116.05	1093663
3566	2022-04-15T00:00:00	116.3	116.44	115.65	116.25	191033
3567	2022-04-18T00:00:00	116.89	116.89	115	115.55	1195300
3568	2022-04-19T00:00:00	115.1	116.32	114.5	114.95	687019
3569	2022-04-20T00:00:00	115.07	115.9	110	111.06	982556
3570	2022-04-21T00:00:00	111.5	112.87	110.71	111.32	768991
3571	2022-04-22T00:00:00	112	112	110.57	111.31	430165
3572	2022-04-25T00:00:00	111.52	113	111.52	112.31	430122
3573	2022-04-26T00:00:00	113.49	113.49	111.5	111.79	913201
3574	2022-04-27T00:00:00	111.45	111.5	109	109.73	633532
3575	2022-04-28T00:00:00	111.5	111.5	108	108.85	1643917
3576	2022-05-06T00:00:00	109.97	109.97	106.16	107.03	314657
3577	2022-05-09T00:00:00	108	108	102.5	102.92	1731876
3578	2022-05-10T00:00:00	101.51	105.97	101.51	102.16	288350
3579	2022-05-11T00:00:00	103.99	103.99	100.5	102.27	1093343
3580	2022-05-12T00:00:00	103.91	103.91	101.11	102	508998
3581	2022-05-13T00:00:00	102	103.48	101	102.77	321289
3582	2022-05-16T00:00:00	102.5	102.5	99.75	100.94	10735709
3583	2022-05-17T00:00:00	101.8	102.35	100.15	101.71	1015919
3584	2022-05-18T00:00:00	101.99	103.2	101.31	102.17	478743
3585	2022-05-19T00:00:00	102.98	102.98	101	101.43	573923
3586	2022-05-20T00:00:00	101.01	102.3	101	102.09	1150428
3587	2022-05-23T00:00:00	102.1	103.24	100.2	102.06	579563
3588	2022-05-24T00:00:00	101	103.29	101	102.33	533064
3589	2022-05-25T00:00:00	102.45	102.9	101.02	102.61	2212379
3590	2022-05-26T00:00:00	102.62	103.97	102.6	103.41	284727
3591	2022-05-27T00:00:00	104	106.44	103.04	103.71	865427
3592	2022-05-30T00:00:00	104	105.38	102.21	103.44	84055
3593	2022-05-31T00:00:00	104.88	104.88	102.17	103.4	1211963
3594	2022-06-01T00:00:00	103	103.8	101.7	102.02	597954
3595	2022-06-02T00:00:00	102.99	103	99.3	99.64	1278137
3596	2022-06-03T00:00:00	99.85	99.96	96	96.72	3428620
3597	2022-06-06T00:00:00	96.1	99	96.1	98.19	338817
3598	2022-06-07T00:00:00	99.49	99.9	96.15	97.08	263677
3599	2022-06-08T00:00:00	98.33	98.33	95.75	95.89	282448
3600	2022-06-09T00:00:00	95.89	96.89	95.05	95.35	159495
3601	2022-06-10T00:00:00	96.58	96.58	95	95.23	328567
3602	2022-06-13T00:00:00	95.99	95.99	89	90.44	1666847
3603	2022-06-14T00:00:00	91	93.85	90.01	93.48	496900
3604	2022-06-15T00:00:00	94.68	95.99	93	95.28	373084
3605	2022-06-16T00:00:00	94.01	96	94.01	94.98	301742
3606	2022-06-17T00:00:00	96.49	97	94	95.73	660783
3607	2022-06-20T00:00:00	96.48	96.75	94.11	95.4	85696
3608	2022-06-21T00:00:00	96.43	97.1	94.22	96.96	4839780
3609	2022-06-22T00:00:00	96.15	99.39	96.15	96.73	3538321
3610	2022-06-23T00:00:00	95.05	97.7	95	95.31	623293
3611	2022-06-24T00:00:00	96.48	96.48	90	92.87	1533544
3612	2022-06-27T00:00:00	93	97.49	91.1	95.24	992359
3613	2022-06-28T00:00:00	93.61	96.44	93.61	94.97	573062
3614	2022-06-29T00:00:00	94.99	95.13	88.3	90.08	3443169
3615	2022-06-30T00:00:00	89.9	92.5	89.27	91.34	2566730
3616	2022-07-01T00:00:00	91.49	91.98	89.72	91.14	652624
3617	2022-07-04T00:00:00	91.25	92.59	90	92.12	204822
3618	2022-07-05T00:00:00	92	92.55	90.5	90.67	96954
3619	2022-07-06T00:00:00	91.9	91.98	90.11	91.7	121903
3620	2022-07-07T00:00:00	91.6	91.97	91.12	91.82	45485
3621	2022-07-13T00:00:00	89.05	93.97	89.05	93.06	92146
3622	2022-07-14T00:00:00	94	94.3	92.41	93.79	488639
3623	2022-07-15T00:00:00	94.98	94.98	92.52	92.86	119617
3624	2022-07-18T00:00:00	90.27	92.85	90.27	90.93	212336
3625	2022-07-19T00:00:00	91	91.94	87.8	88.58	536224
3626	2022-07-20T00:00:00	89.25	90	87.48	88.33	147724
3627	2022-07-21T00:00:00	89.8	89.8	86	86.53	477633
3628	2022-07-22T00:00:00	88.95	88.95	83.9	84.64	353168
3629	2022-07-25T00:00:00	85.45	85.45	83.5	83.57	94226
3630	2022-07-26T00:00:00	83.6	84.48	81.1	83.92	311482
3631	2022-07-27T00:00:00	86.99	86.99	82.99	84.44	1366469
3632	2022-07-28T00:00:00	84.62	86.9	84.05	86.45	2531280
3633	2022-07-29T00:00:00	86.9	86.9	85	86.25	628902
3634	2022-08-01T00:00:00	88.95	88.95	83.36	85.97	734281
3635	2022-08-02T00:00:00	86	86	84.9	85.05	710610
3636	2022-08-03T00:00:00	85.6	87.95	84.21	86.51	1646552
3637	2022-08-04T00:00:00	86.9	87.49	85.01	86.51	438995
3638	2022-08-05T00:00:00	88.39	89.95	86	88.68	1594932
3639	2022-08-10T00:00:00	89	92.89	89	91.29	1378718
3640	2022-08-11T00:00:00	92.88	92.88	87.8	88.09	505366
3641	2022-08-12T00:00:00	88.98	91.17	86.4	90.93	580206
3642	2022-08-15T00:00:00	91	97.74	91	95.35	1772521
3643	2022-08-16T00:00:00	95.5	99.8	94	96.95	1572294
3644	2022-08-17T00:00:00	96	101.4	95.8	96.41	1225443
3645	2022-08-18T00:00:00	97.89	98.49	96.5	96.61	292307
3646	2022-08-19T00:00:00	97.99	97.99	94.1	96.37	506768
3647	2022-08-22T00:00:00	97.49	98.5	94.45	94.73	811424
3648	2022-08-23T00:00:00	93.01	98	93.01	94.57	1247637
3649	2022-08-24T00:00:00	95.45	96	93.66	94.01	1771932
3650	2022-08-25T00:00:00	94.25	95.68	94.25	95.29	725249
3651	2022-08-26T00:00:00	95.06	96.2	93.39	93.78	504502
3652	2022-08-29T00:00:00	94.5	94.5	90.03	92.44	411039
3653	2022-08-30T00:00:00	93.11	94.87	90.41	90.9	664612
3654	2022-08-31T00:00:00	91.99	91.99	89.27	90.66	680614
3655	2022-09-01T00:00:00	91.18	91.18	89.75	90.25	258339
3656	2022-09-02T00:00:00	90.95	90.95	88.06	89.87	170854
3657	2022-09-05T00:00:00	91	91	88	88.5	274439
3658	2022-09-06T00:00:00	89.35	89.35	87.8	88.45	118957
3659	2022-09-07T00:00:00	89	89	87.1	87.98	298849
3660	2022-09-08T00:00:00	88.74	88.74	87.15	87.55	142679
3661	2022-09-09T00:00:00	88.18	88.18	87.1	87.53	77062
3662	2022-09-12T00:00:00	87.5	89	87.02	87.14	312556
3663	2022-09-13T00:00:00	87.53	88.75	86.81	87.99	409207
3664	2022-09-14T00:00:00	88.49	88.49	86.52	86.76	193026
3665	2022-09-15T00:00:00	87.49	87.6	83.3	84.56	422866
3666	2022-09-16T00:00:00	84	86	82.7	83.15	1606236
3667	2022-09-19T00:00:00	83.4	84.78	81.5	81.89	715849
3668	2022-09-20T00:00:00	82.4	83.3	81.51	82.04	619915
3669	2022-09-21T00:00:00	82.04	83	81.38	81.91	257611
3670	2022-09-22T00:00:00	82.7	82.7	80.11	81.81	604518
3671	2022-09-23T00:00:00	82.7	82.7	80.5	80.94	4937798
3672	2022-09-26T00:00:00	80.61	82.49	80.61	81.05	522497
3673	2022-09-27T00:00:00	81.79	81.79	80.62	81.06	937046
3674	2022-09-28T00:00:00	81.7	84.1	81.15	81.47	1037680
3675	2022-09-29T00:00:00	80.01	80.01	75.36	75.36	1825607
3676	2022-09-30T00:00:00	69.71	69.71	69.71	69.71	697317
3677	2022-10-03T00:00:00	67.26	70.95	67.05	68.19	13165202
3678	2022-10-04T00:00:00	68.5	70.6	68.39	69.37	3411030
3679	2022-10-05T00:00:00	69.03	70.59	69.03	69.61	940289
3680	2022-10-06T00:00:00	69.98	71.39	69.5	71.13	2492074
3681	2022-10-07T00:00:00	71	72	70.1	71.58	2131520
3682	2022-10-10T00:00:00	72.49	72.49	70.7	71.52	1457962
3683	2022-10-11T00:00:00	71.75	72.9	71.4	71.52	1303660
3684	2022-10-12T00:00:00	71.5	72	70.01	71.64	883409
3685	2022-10-13T00:00:00	71.99	71.99	71.35	71.53	1179978
3686	2022-10-14T00:00:00	72	72.5	70.61	71.55	2259053
3687	2022-10-17T00:00:00	71.9	71.9	71.4	71.51	1290144
3688	2022-10-18T00:00:00	71.94	71.94	71.3	71.55	1366844
3689	2022-10-19T00:00:00	71.5	71.8	71.4	71.53	1289881
3690	2022-10-20T00:00:00	71.74	71.74	71.37	71.49	3777764
3691	2022-10-21T00:00:00	71.49	71.89	70.5	71.49	3101946
3692	2022-10-24T00:00:00	71.85	71.85	70.8	71.5	1516345
3693	2022-10-25T00:00:00	71.51	71.68	70.8	71.09	524964
3694	2022-10-26T00:00:00	71	71.1	69.52	69.85	646270
3695	2022-10-27T00:00:00	70.99	70.99	69.46	69.78	399202
3696	2022-10-28T00:00:00	70.88	70.88	69.13	69.55	356998
3697	2022-10-31T00:00:00	69.5	70.48	69.35	69.73	491769
3698	2022-11-01T00:00:00	70.49	70.5	69.7	69.97	992103
3699	2022-11-02T00:00:00	69.85	70.49	69.08	69.29	517560
3700	2022-11-03T00:00:00	69.48	70	68.7	69.11	1513917
3701	2022-11-04T00:00:00	68.01	68.4	67.3	67.42	257254
3702	2022-11-07T00:00:00	67.51	68.67	67.51	67.65	302170
3703	2022-11-08T00:00:00	68	68.25	67.51	67.6	369854
3704	2022-11-10T00:00:00	68	71.25	67.5	69.62	3760847
3705	2022-11-11T00:00:00	69.99	70.29	69.26	69.49	541124
3706	2022-11-14T00:00:00	69.49	70.29	69.1	69.92	575232