_id	Date	Open	High	Low	Close	Volume
1	2007-03-12T00:00:00	10	19.25	16.1	17.85	8463500
2	2007-03-13T00:00:00	17.85	18.3	17.65	17.65	4435500
3	2007-03-14T00:00:00	17.65	17.4	16.65	16.65	2149500
4	2007-03-15T00:00:00	16.65	16.6	15.65	15.75	7647000
5	2007-03-16T00:00:00	15.75	16.5	15.85	16	4422000
6	2007-03-19T00:00:00	16	16.15	15	15	7364000
7	2007-03-20T00:00:00	15	15.05	14.1	14.6	4993000
8	2007-03-21T00:00:00	14.6	14.8	14	14.1	2830500
9	2007-03-22T00:00:00	14.1	14.2	13.9	14	1072000
10	2007-03-26T00:00:00	14	14.1	13.45	13.45	925500
11	2007-03-27T00:00:00	13.45	14.1	13.35	13.6	2478500
12	2007-03-28T00:00:00	13.6	13.8	12.6	13.05	5256000
13	2007-03-29T00:00:00	13.05	13.25	12.85	12.95	2365000
14	2007-03-30T00:00:00	12.95	13.15	12.95	13	1181000
15	2007-04-02T00:00:00	13	13.15	12.8	13	775500
16	2007-04-03T00:00:00	13	13.1	12.9	13	956000
17	2007-04-04T00:00:00	13	13.75	13	13.35	4946000
18	2007-04-05T00:00:00	13.35	14.35	13.4	14.35	6948000
19	2007-04-06T00:00:00	14.35	14.9	14.4	14.65	5863000
20	2007-04-09T00:00:00	14.65	14.7	14.15	14.25	2234500
21	2007-04-10T00:00:00	14.25	14.5	14	14	2055000
22	2007-04-11T00:00:00	14	14.3	13.75	13.75	2926000
23	2007-04-12T00:00:00	13.75	14.05	13.75	13.95	1784500
24	2007-04-13T00:00:00	13.95	14	13.7	14	973000
25	2007-04-16T00:00:00	14	14.1	13.9	13.95	1442000
26	2007-04-17T00:00:00	13.95	14.05	13.7	13.8	1350500
27	2007-04-18T00:00:00	13.8	14	13.8	13.85	1763000
28	2007-04-19T00:00:00	13.85	13.9	13.65	13.75	946500
29	2007-04-20T00:00:00	13.75	13.9	13.6	13.7	825500
30	2007-04-23T00:00:00	13.7	13.9	13.6	13.85	846500
31	2007-04-24T00:00:00	13.85	13.9	13.45	13.6	2132500
32	2007-04-25T00:00:00	13.6	13.6	13.1	13.25	1808500
33	2007-04-26T00:00:00	13.25	13.25	13.05	13.15	1354000
34	2007-04-27T00:00:00	13.15	13.9	13.2	13.55	2522500
35	2007-04-30T00:00:00	13.55	13.85	13.55	13.8	1658000
36	2007-05-02T00:00:00	13.8	14.15	13.6	13.6	2374000
37	2007-05-03T00:00:00	13.6	13.9	13.6	13.6	1391500
38	2007-05-04T00:00:00	13.6	13.8	13.5	13.55	1238000
39	2007-05-07T00:00:00	13.55	13.6	12.85	13	2289500
40	2007-05-08T00:00:00	13	13.3	12.9	13.1	1141500
41	2007-05-09T00:00:00	13.1	13.3	13.05	13.2	1538500
42	2007-05-10T00:00:00	13.2	14.05	13.1	13.8	5907000
43	2007-05-11T00:00:00	13.8	14.55	13.65	14.35	8948500
44	2007-05-14T00:00:00	14.35	15.35	13.7	15.35	11978500
45	2007-05-15T00:00:00	15.35	16.1	15.1	15.3	11824500
46	2007-05-16T00:00:00	15.3	15.5	14.3	14.7	5841500
47	2007-05-17T00:00:00	14.7	15.4	14.5	15.05	5584500
48	2007-05-18T00:00:00	15.05	15.65	15	15.3	5562000
49	2007-05-21T00:00:00	15.3	15.25	14.9	14.9	1807500
50	2007-05-22T00:00:00	14.9	15.45	14.9	15.25	3220500
51	2007-05-23T00:00:00	15.25	15.8	15.15	15.6	5920500
52	2007-05-24T00:00:00	15.6	15.95	15.6	15.7	3886000
53	2007-05-25T00:00:00	15.7	16	15.5	15.5	2703000
54	2007-05-28T00:00:00	15.5	15.8	15.35	15.65	1932500
55	2007-05-29T00:00:00	15.65	16.65	15.4	16.55	14785000
56	2007-05-30T00:00:00	16.55	17.55	16.35	17.35	17756500
57	2007-05-31T00:00:00	17.35	17.9	17.1	17.15	6042000
58	2007-06-01T00:00:00	17.15	17.35	16.6	16.85	2738500
59	2007-06-04T00:00:00	16.85	17.3	16.4	16.45	6736000
60	2007-06-05T00:00:00	16.45	16.95	16.4	16.5	3252500
61	2007-06-06T00:00:00	16.5	17	16.4	16.6	2881500
62	2007-06-07T00:00:00	16.6	17.5	16.35	17.25	7557000
63	2007-06-08T00:00:00	17.25	18.25	17	18.25	15276500
64	2007-06-11T00:00:00	18.25	19.25	18.25	18.55	18159500
65	2007-06-12T00:00:00	18.55	19.35	18.55	18.95	7456000
66	2007-06-13T00:00:00	18.95	19.15	18.5	18.8	3839000
67	2007-06-14T00:00:00	18.8	19	18.25	18.25	3862500
68	2007-06-15T00:00:00	18.25	18.45	17.7	18	2827500
69	2007-06-18T00:00:00	18	18.35	17.9	18.15	2616500
70	2007-06-19T00:00:00	18.15	19.15	18.1	19.15	10327000
71	2007-06-20T00:00:00	19.15	20.1	19.1	19.95	14559500
72	2007-06-21T00:00:00	19.95	20.5	19.3	19.45	8107000
73	2007-06-22T00:00:00	19.45	19.6	18.45	18.8	5708500
74	2007-06-25T00:00:00	18.8	19.2	18.8	18.9	2622000
75	2007-06-26T00:00:00	18.9	19.4	18.9	18.9	2114500
76	2007-06-27T00:00:00	18.9	19.3	19	19.2	1571500
77	2007-06-28T00:00:00	19.2	20	19.25	19.55	8007000
78	2007-06-29T00:00:00	19.55	19.85	19.1	19.25	2345000
79	2007-07-02T00:00:00	19.25	19.55	19.1	19.2	2090500
80	2007-07-03T00:00:00	19.2	19.5	18.5	18.85	2494000
81	2007-07-04T00:00:00	18.85	19.15	18.7	18.95	1520000
82	2007-07-05T00:00:00	18.95	19.35	19	19	1594000
83	2007-07-06T00:00:00	19	19.25	18.55	18.8	2216000
84	2007-07-09T00:00:00	18.8	19.8	18.6	19.8	7488500
85	2007-07-10T00:00:00	19.8	20.8	20.15	20.8	11633500
86	2007-07-11T00:00:00	20.8	21.8	20.85	21.8	10730000
87	2007-07-12T00:00:00	21.8	22.85	22.85	22.85	950000
88	2007-07-13T00:00:00	22.85	23.95	22.5	23.5	17387000
89	2007-07-16T00:00:00	23.5	23.55	22.35	22.35	6756000
90	2007-07-17T00:00:00	22.35	22.75	21.55	22.25	4975500
91	2007-07-18T00:00:00	22.25	22.15	21.15	21.15	3062500
92	2007-07-19T00:00:00	21.15	20.85	20.1	20.1	2299500
93	2007-07-20T00:00:00	20.1	19.45	19.1	19.1	3169000
94	2007-07-23T00:00:00	19.1	20.1	19.4	20.1	2382000
95	2007-07-24T00:00:00	20.1	21.1	20.25	20.35	7542500
96	2007-07-25T00:00:00	20.35	20.5	19.35	19.75	2220000
97	2007-07-26T00:00:00	19.75	20.2	19.25	19.25	2165500
98	2007-07-27T00:00:00	19.25	19.6	19	19.1	1734500
99	2007-07-30T00:00:00	19.1	19.45	18.8	19.1	1262500
100	2007-07-31T00:00:00	19.1	19.7	19.1	19.45	1242000
101	2007-08-01T00:00:00	19.45	19.85	19.2	19.5	1675000
102	2007-08-02T00:00:00	19.5	20.25	19.55	20.1	2691500
103	2007-08-03T00:00:00	20.1	20.45	19.5	19.7	2542000
104	2007-08-06T00:00:00	19.7	19.85	18.7	18.8	2625000
105	2007-08-07T00:00:00	18.8	19	17.8	17.8	3730000
106	2007-08-08T00:00:00	17.8	18.4	17.1	18.05	9337500
107	2007-08-09T00:00:00	18.05	17.3	17.05	17.1	2545500
108	2007-08-10T00:00:00	17.1	17.95	17	17.4	3260000
109	2007-08-13T00:00:00	17.4	17.7	16.7	16.9	1941000
110	2007-08-15T00:00:00	16.9	17.35	16.75	17.2	1428000
111	2007-08-16T00:00:00	17.2	17.4	16.85	17.1	1316500
112	2007-08-17T00:00:00	17.1	17.25	16.75	16.9	850500
113	2007-08-20T00:00:00	16.9	17.35	16.7	16.8	865500
114	2007-08-21T00:00:00	16.8	16.9	15.8	15.8	1251500
115	2007-08-22T00:00:00	15.8	16.05	14.8	15.55	2482000
116	2007-08-23T00:00:00	15.55	15.9	15	15.15	1339000
117	2007-08-24T00:00:00	15.15	15.15	14.5	15	1291000
118	2007-08-27T00:00:00	15	15.25	14.65	15.1	639500
119	2007-08-28T00:00:00	15.1	14.9	14.5	14.8	646500
120	2007-08-29T00:00:00	14.8	15.6	14.75	15.6	1167000
121	2007-08-30T00:00:00	15.6	16.15	15.6	16	1983000
122	2007-08-31T00:00:00	16	16.2	15.5	16	1028000
123	2007-09-03T00:00:00	16	15.65	15.2	15.35	726000
124	2007-09-04T00:00:00	15.35	15.9	15.1	15.75	676500
125	2007-09-05T00:00:00	15.75	16.5	15.85	16.45	1981500
126	2007-09-06T00:00:00	16.45	16.6	16	16.1	1172000
127	2007-09-07T00:00:00	16.1	16.2	15.6	15.6	599000
128	2007-09-10T00:00:00	15.6	15.9	15	15.85	628500
129	2007-09-11T00:00:00	15.85	16.05	15.5	15.7	528000
130	2007-09-12T00:00:00	15.7	16.3	15.7	16.25	1295500
131	2007-09-13T00:00:00	16.25	17.25	16.2	17.25	5249000
132	2007-09-14T00:00:00	17.25	18	17.15	17.25	4221500
133	2007-09-17T00:00:00	17.25	17.6	17.05	17.1	1103000
134	2007-09-18T00:00:00	17.1	17.5	17.1	17.2	1429500
135	2007-09-19T00:00:00	17.2	17.75	17.15	17.35	1792000
136	2007-09-20T00:00:00	17.35	18.25	17.25	17.75	4365000
137	2007-09-21T00:00:00	17.75	18.15	17.5	18.15	1597500
138	2007-09-24T00:00:00	18.15	18.4	18.1	18.15	2159500
139	2007-09-25T00:00:00	18.15	18.3	17.5	17.8	915500
140	2007-09-26T00:00:00	17.8	18.05	17.4	17.55	1327000
141	2007-09-27T00:00:00	17.55	17.8	17.5	17.75	891500
142	2007-09-28T00:00:00	17.75	17.65	17.45	17.6	477500
143	2007-10-01T00:00:00	17.6	18.6	17.95	18.6	4038500
144	2007-10-02T00:00:00	18.6	19.1	18.7	18.75	2418000
145	2007-10-03T00:00:00	18.75	19	18.3	18.75	949000
146	2007-10-04T00:00:00	18.75	18.75	18.4	18.5	809000
147	2007-10-05T00:00:00	18.5	19.5	18.55	19.25	3328500
148	2007-10-08T00:00:00	19.25	20.25	19.25	20.25	4383000
149	2007-10-09T00:00:00	16.83	17.7	17.1	17.25	2811000
150	2007-10-11T00:00:00	17.25	17.2	16.8	16.85	1163000
151	2007-10-17T00:00:00	16.85	17.15	16.3	16.7	1471500
152	2007-10-18T00:00:00	16.7	17.25	16.7	17.2	1493500
153	2007-10-19T00:00:00	17.2	18.2	16.5	17.7	4319500
154	2007-10-22T00:00:00	17.7	18.6	17.7	18	5077500
155	2007-10-23T00:00:00	18	18.2	17.4	17.7	2162000
156	2007-10-24T00:00:00	17.7	17.9	16.95	17.1	1703500
157	2007-10-25T00:00:00	17.1	17.4	17.1	17.2	560000
158	2007-10-26T00:00:00	17.2	17.35	16.8	17	2181500
159	2007-10-29T00:00:00	17	17.25	16.6	16.85	1142000
160	2007-10-30T00:00:00	16.85	16.85	16	16.15	1068500
161	2007-10-31T00:00:00	16.15	17.15	16	16.85	1493500
162	2007-11-01T00:00:00	16.85	16.7	16.2	16.45	883000
163	2007-11-02T00:00:00	16.45	17.2	16.05	16.9	2429500
164	2007-11-05T00:00:00	16.9	16.9	15.9	16.3	2220500
165	2007-11-06T00:00:00	16.3	16.75	15.9	16.6	1183500
166	2007-11-07T00:00:00	16.6	17.25	16.75	17.2	2580500
167	2007-11-08T00:00:00	17.2	17.15	16.5	16.9	1858500
168	2007-11-12T00:00:00	16.9	17.45	16.8	17.25	4421000
169	2007-11-13T00:00:00	17.25	17.55	17	17	1330000
170	2007-11-14T00:00:00	17	17.15	16.5	16.7	914500
171	2007-11-15T00:00:00	16.7	16.75	15.95	16.25	1244000
172	2007-11-16T00:00:00	16.25	17	16	16.55	1703500
173	2007-11-19T00:00:00	16.55	16.85	16.05	16.65	850000
174	2007-11-20T00:00:00	16.65	16.8	16.4	16.45	429500
175	2007-11-21T00:00:00	16.45	16.9	16.5	16.75	681000
176	2007-11-22T00:00:00	16.75	16.9	16.6	16.85	493000
177	2007-11-23T00:00:00	16.85	17.25	16.6	16.9	1667000
178	2007-11-26T00:00:00	16.9	17.25	16.65	16.85	845000
179	2007-11-27T00:00:00	16.85	17	16.6	16.8	514000
180	2007-11-28T00:00:00	16.8	17.8	16.65	17.8	4267500
181	2007-11-29T00:00:00	17.8	18.8	18.25	18.5	8867000
182	2007-11-30T00:00:00	18.5	18.6	18	18.1	2647000
183	2007-12-03T00:00:00	18.1	19.1	18.1	19	20510000
184	2007-12-04T00:00:00	19	20	18.8	20	9651500
185	2007-12-05T00:00:00	20	20.5	19.5	20	24516000
186	2007-12-06T00:00:00	20	20.9	19.8	20.3	10234000
187	2007-12-07T00:00:00	20.3	20.5	20	20.05	2520000
188	2007-12-10T00:00:00	20.05	20.5	19.7	19.75	1673000
189	2007-12-11T00:00:00	19.75	19.95	19.4	19.5	1216000
190	2007-12-12T00:00:00	19.5	19.85	19.25	19.25	1177000
191	2007-12-13T00:00:00	19.25	20.25	19	19.5	18923000
192	2007-12-14T00:00:00	19.5	20	19.25	19.95	7190500
193	2007-12-17T00:00:00	19.95	20.55	19.85	20	4459500
194	2007-12-18T00:00:00	20	21	20.1	21	15984000
195	2007-12-19T00:00:00	21	22.05	21.3	22.05	12263500
196	2007-12-24T00:00:00	22.05	23.15	22.55	23.15	6072500
197	2007-12-26T00:00:00	23.15	24.3	23.15	23.95	19275500
198	2007-12-27T00:00:00	23.95	24.15	23	23	12342500
199	2007-12-31T00:00:00	23	21.85	21.85	21.85	51000
200	2008-01-01T00:00:00	21.85	20.8	20.8	20.8	637500
201	2008-01-02T00:00:00	20.8	20.45	19.8	19.8	7062000
202	2008-01-03T00:00:00	19.8	20.8	19.8	20.8	6835500
203	2008-01-04T00:00:00	20.8	21.8	20.5	21.55	11844000
204	2008-01-07T00:00:00	21.55	21.55	20.65	20.7	5702000
205	2008-01-08T00:00:00	20.7	21.3	20.7	21.15	3282000
206	2008-01-09T00:00:00	21.15	21.45	20.7	20.7	2138500
207	2008-01-10T00:00:00	20.7	21.2	20	20.25	3798000
208	2008-01-11T00:00:00	20.25	20.9	19.3	19.75	3375500
209	2008-01-14T00:00:00	19.75	20.75	19.75	20.75	3959000
210	2008-01-15T00:00:00	20.75	21.35	20.45	20.6	6298000
211	2008-01-16T00:00:00	20.6	21	19.9	20	3273000
212	2008-01-17T00:00:00	20	20.1	19	19	5893500
213	2008-01-18T00:00:00	19	20	18.65	20	3947500
214	2008-01-21T00:00:00	20	20.7	20	20.2	2815000
215	2008-01-22T00:00:00	20.2	20.15	19.5	20	3068000
216	2008-01-23T00:00:00	20	20.4	19.8	20.05	2411500
217	2008-01-24T00:00:00	20.05	20.35	19.55	19.6	1482000
218	2008-01-25T00:00:00	19.6	20	19.55	19.8	1683000
219	2008-01-28T00:00:00	19.8	20.3	19.75	19.9	1683000
220	2008-01-29T00:00:00	19.9	20.4	19.85	20.15	3251500
221	2008-01-30T00:00:00	20.15	20.35	19.8	19.95	1933000
222	2008-01-31T00:00:00	19.95	19.95	19.7	19.7	1012500
223	2008-02-01T00:00:00	19.7	19.8	19.5	19.55	725500
224	2008-02-04T00:00:00	19.55	19.75	19.4	19.45	783000
225	2008-02-06T00:00:00	19.45	19.5	19.2	19.25	657000
226	2008-02-07T00:00:00	19.25	19.4	18.85	18.9	958000
227	2008-02-08T00:00:00	18.9	19.25	18.7	18.9	1004500
228	2008-02-11T00:00:00	18.9	18.8	17.95	18.05	1107500
229	2008-02-12T00:00:00	18.05	19	17.8	18.8	1863500
230	2008-02-13T00:00:00	18.8	19.15	18.6	18.75	1446500
231	2008-02-14T00:00:00	18.75	19.2	18.75	18.9	1560000
232	2008-02-15T00:00:00	18.9	19.1	18.55	18.65	1329500
233	2008-02-19T00:00:00	18.65	19.65	19.1	19.65	2370500
234	2008-02-20T00:00:00	19.65	20.3	19.55	19.9	4908000
235	2008-02-21T00:00:00	19.9	20.15	19.8	20	2977500
236	2008-02-22T00:00:00	20	20.1	19.7	19.9	1339500
237	2008-02-25T00:00:00	19.9	19.95	19.25	19.4	1044500
238	2008-02-26T00:00:00	19.4	19.5	18.9	19.15	1215500
239	2008-02-27T00:00:00	19.15	19.9	19.1	19.5	1765500
240	2008-02-28T00:00:00	19.5	19.6	19.1	19.15	712000
241	2008-02-29T00:00:00	19.15	19.4	18.9	19	1489500
242	2008-03-03T00:00:00	19	19.35	18.85	19.15	1319000
243	2008-03-04T00:00:00	19.15	19.3	18.4	18.8	1446500
244	2008-03-05T00:00:00	18.8	18.95	18.45	18.95	2621000
245	2008-03-06T00:00:00	18.95	19.6	18.9	19.35	3712000
246	2008-03-07T00:00:00	19.35	20.35	19.1	20.05	8058000
247	2008-03-10T00:00:00	20.05	20.2	19.45	19.45	1791000
248	2008-03-11T00:00:00	19.45	19.5	19.1	19.4	1390000
249	2008-03-12T00:00:00	19.4	20.1	19.5	19.8	3158000
250	2008-03-13T00:00:00	19.8	19.95	19	19.25	1560000
251	2008-03-14T00:00:00	19.25	19.55	19.2	19.3	956000
252	2008-03-17T00:00:00	19.3	19.5	19.25	19.5	437500
253	2008-03-18T00:00:00	19.5	19.4	18.5	18.65	1891500
254	2008-03-19T00:00:00	18.65	19.15	18.5	18.95	1075000
255	2008-03-20T00:00:00	18.95	19.75	18.65	19.15	1953500
256	2008-03-24T00:00:00	19.15	19.6	19.1	19.15	1487000
257	2008-03-25T00:00:00	19.15	20.15	19.1	20	10299000
258	2008-03-26T00:00:00	20	21	19.8	21	17677000
259	2008-03-27T00:00:00	21	21.9	20.75	21.55	16501500
260	2008-03-28T00:00:00	21.55	22.6	21.2	22.45	18425500
261	2008-03-31T00:00:00	22.45	22.75	21.35	21.6	8027500
262	2008-04-01T00:00:00	21.6	22.25	21.55	21.95	9576500
263	2008-04-02T00:00:00	21.95	22.45	21.7	22.15	9917500
264	2008-04-03T00:00:00	22.15	23.25	21.95	22.75	22241000
265	2008-04-04T00:00:00	22.75	23.05	22.35	22.4	7716500
266	2008-04-07T00:00:00	22.4	22.9	22.05	22.1	5119000
267	2008-04-08T00:00:00	22.1	22.05	21.6	21.65	3429000
268	2008-04-09T00:00:00	21.65	21.85	20.6	20.65	2538000
269	2008-04-10T00:00:00	20.65	21	19.9	20.25	4768500
270	2008-04-11T00:00:00	20.25	20.9	20.1	20.45	1652500
271	2008-04-14T00:00:00	20.45	20.8	20.05	20.45	1808000
272	2008-04-15T00:00:00	20.45	20.8	20.25	20.35	1962500
273	2008-04-16T00:00:00	20.35	20.55	19.9	20.15	1767000
274	2008-04-17T00:00:00	20.15	21.15	20.2	21.1	6412500
275	2008-04-18T00:00:00	21.1	21.85	20.9	20.95	5750500
276	2008-04-21T00:00:00	20.95	21.95	20.95	21.95	10074500
277	2008-04-22T00:00:00	21.95	23	22.15	23	22904000
278	2008-04-23T00:00:00	23	23.4	21.85	22	13122000
279	2008-04-24T00:00:00	22	22.55	21.6	21.95	6570500
280	2008-04-25T00:00:00	21.95	23	21.65	23	16641000
281	2008-04-28T00:00:00	23	23.51	22.25	22.9	14384000
282	2008-04-29T00:00:00	22.9	23.4	22.6	22.8	9556000
283	2008-04-30T00:00:00	22.8	22.9	21.66	21.8	4616500
284	2008-05-02T00:00:00	21.8	22	21.05	21.29	2103500
285	2008-05-05T00:00:00	21.29	21.45	20.23	20.23	1806000
286	2008-05-06T00:00:00	20.23	20.34	19.22	19.22	5814000
287	2008-05-07T00:00:00	19.22	19.88	19.1	19.7	3994500
288	2008-05-08T00:00:00	19.7	20.5	19.36	19.79	6317000
289	2008-05-09T00:00:00	19.79	19.75	18.79	19	3395500
290	2008-05-12T00:00:00	19	19.08	18.35	18.85	1750000
291	2008-05-13T00:00:00	18.85	19.58	19	19.5	2150000
292	2008-05-14T00:00:00	19.5	19.65	18.95	19.38	2358000
293	2008-05-15T00:00:00	19.38	19.45	19.15	19.25	606000
294	2008-05-16T00:00:00	19.25	19.21	18.6	18.61	925000
295	2008-05-19T00:00:00	18.61	18.95	17.8	17.9	1125500
296	2008-05-20T00:00:00	17.9	18.49	17.52	18.45	2374000
297	2008-05-21T00:00:00	18.45	18.8	18	18.55	2252500
298	2008-05-22T00:00:00	18.55	18.55	17.55	17.55	2734500
299	2008-05-23T00:00:00	17.55	16.6	16.55	16.55	1511000
300	2008-05-26T00:00:00	16.55	15.7	15.55	15.55	904000
301	2008-05-27T00:00:00	15.55	16.25	14.55	16.01	6070000
302	2008-05-28T00:00:00	16.01	16.35	15.01	15.01	3241500
303	2008-05-29T00:00:00	15.01	14.94	14.01	14.6	3346500
304	2008-05-30T00:00:00	14.6	15.3	13.9	14.89	2933000
305	2008-06-02T00:00:00	14.89	15.14	14.31	15.14	1305000
306	2008-06-03T00:00:00	15.14	15.59	15.05	15.43	1856000
307	2008-06-04T00:00:00	15.43	16.43	16.3	16.43	2422500
308	2008-06-05T00:00:00	16.43	16.99	16.05	16.25	2708500
309	2008-06-06T00:00:00	16.25	16.21	15.4	15.82	1159000
310	2008-06-09T00:00:00	15.82	16.15	15.5	15.5	1577500
311	2008-06-10T00:00:00	15.5	15.65	15.01	15.4	805500
312	2008-06-11T00:00:00	15.4	16	15.4	15.78	1106500
313	2008-06-12T00:00:00	15.78	16.14	15.25	15.75	1118500
314	2008-06-13T00:00:00	15.75	15.78	15.31	15.74	343500
315	2008-06-16T00:00:00	15.74	15.7	14.74	14.9	1211000
316	2008-06-17T00:00:00	14.9	15.09	13.91	14.89	683000
317	2008-06-18T00:00:00	14.89	14.85	14.01	14.1	476500
318	2008-06-19T00:00:00	14.1	14	13.1	13.1	2543000
319	2008-06-20T00:00:00	13.1	13.57	12.2	12.7	2163500
320	2008-06-23T00:00:00	12.7	12.6	11.7	11.7	1529000
321	2008-06-24T00:00:00	11.7	12.87	12	12.87	1451500
322	2008-06-25T00:00:00	12.87	14.15	13.35	13.99	2932500
323	2008-06-26T00:00:00	13.99	14.7	14	14.01	2619000
324	2008-06-27T00:00:00	14.01	14.25	13.87	13.87	292000
325	2008-06-30T00:00:00	13.87	13.74	13.74	13.74	16000
326	2008-07-01T00:00:00	13.74	13.61	13.61	13.61	24000
327	2008-07-01T00:00:00	13.74	13.61	13.61	13.61	24000
328	2008-07-02T00:00:00	13.61	13.48	13.48	13.48	9000
329	2008-07-03T00:00:00	13.48	13.35	13.35	13.35	378000
330	2008-07-04T00:00:00	13.35	13.22	13.22	13.22	13500
331	2008-07-08T00:00:00	13.22	13.22	13.22	13.22	500
332	2008-07-09T00:00:00	13.22	13.09	13.09	13.09	372500
333	2008-07-10T00:00:00	13.09	12.96	12.96	12.96	2500
334	2008-07-11T00:00:00	12.96	12.84	12.84	12.84	73000
335	2008-07-14T00:00:00	12.84	11.84	11.84	11.84	579500
336	2008-07-15T00:00:00	11.84	11.95	10.84	10.84	2307500
337	2008-07-16T00:00:00	10.84	10.75	9.84	9.84	1078500
338	2008-07-17T00:00:00	9.84	9.95	8.84	9.82	2126500
339	2008-07-18T00:00:00	9.82	10.44	9.01	9.69	1773000
340	2008-07-21T00:00:00	9.69	10.4	9.5	10.3	860000
341	2008-07-22T00:00:00	10.3	11.3	10.25	11.3	1711500
342	2008-07-23T00:00:00	11.3	12.3	11.6	12.3	2572500
343	2008-07-24T00:00:00	12.3	13.3	12.1	13.3	3134500
344	2008-07-25T00:00:00	13.3	14.2	12.6	12.85	3390500
345	2008-07-28T00:00:00	12.85	12.81	11.85	11.85	964500
346	2008-07-29T00:00:00	11.85	12.45	10.86	12.05	1204500
347	2008-07-30T00:00:00	12.05	13.05	12.11	13.05	1475000
348	2008-07-31T00:00:00	13.05	13.5	12.11	12.2	1464000
349	2008-08-01T00:00:00	12.2	12.15	11.25	11.26	921500
350	2008-08-04T00:00:00	11.26	12	10.5	10.8	1364000
351	2008-08-05T00:00:00	10.8	11.5	10.55	11.4	1564500
352	2008-08-06T00:00:00	11.4	11.45	10.6	10.62	766500
353	2008-08-07T00:00:00	10.62	11.2	10.02	10.9	923000
354	2008-08-08T00:00:00	10.9	11.6	10.4	11.41	1534500
355	2008-08-11T00:00:00	11.41	12.1	11	11.65	1455000
356	2008-08-12T00:00:00	11.65	11.8	11	11.15	598000
357	2008-08-13T00:00:00	11.15	11.34	10.6	11.02	762000
358	2008-08-15T00:00:00	11.02	11.95	10.73	11.95	1222500
359	2008-08-18T00:00:00	11.95	12.95	12.2	12.95	2939500
360	2008-08-19T00:00:00	12.95	13.8	13.2	13.25	3333000
361	2008-08-20T00:00:00	13.25	12.75	12.25	12.25	1185000
362	2008-08-21T00:00:00	12.25	12.6	11.6	11.71	1169000
363	2008-08-22T00:00:00	11.71	11.7	11.23	11.6	928500
364	2008-08-25T00:00:00	11.6	11.75	11.31	11.68	602500
365	2008-08-26T00:00:00	11.68	11.85	10.68	10.68	880500
366	2008-08-27T00:00:00	10.68	10.3	9.68	10	1899000
367	2008-08-28T00:00:00	10	10.4	10	10	541500
368	2008-08-29T00:00:00	10	10	10	10	72000
369	2008-09-01T00:00:00	10	10	10	10	34500
370	2008-09-02T00:00:00	10	10	10	10	27000
371	2008-09-03T00:00:00	10	10	10	10	74000
372	2008-09-04T00:00:00	10	10	10	10	155000
373	2008-09-05T00:00:00	10	10.62	10	10.48	883000
374	2008-09-08T00:00:00	10.48	11	10	10	939000
375	2008-09-09T00:00:00	10	10.1	10	10	373500
376	2008-09-10T00:00:00	10	10.14	10	10	136000
377	2008-09-11T00:00:00	10	10	10	10	155000
378	2008-09-12T00:00:00	10	10	10	10	160000
379	2008-09-15T00:00:00	10	10	10	10	5000
380	2008-09-16T00:00:00	10	10	10	10	8000
381	2008-09-18T00:00:00	10	10	10	10	100000
382	2008-09-23T00:00:00	10	10	10	10	5500
383	2008-09-29T00:00:00	10	10	10	10	1000
384	2008-11-07T00:00:00	10	10	10	10	1000
385	2008-11-25T00:00:00	10	10	10	10	500
386	2008-12-15T00:00:00	10	9	9	9	0
387	2008-12-16T00:00:00	9	8	8	8	500
388	2008-12-17T00:00:00	8	7	7	7	0
389	2008-12-18T00:00:00	7	6	6	6	50500
390	2008-12-19T00:00:00	6	5.7	5	5.46	4439000
391	2008-12-22T00:00:00	5.46	5.26	4.8	4.89	1851000
392	2008-12-23T00:00:00	4.89	4.74	3.95	4.04	530000
393	2008-12-24T00:00:00	4.04	4.4	3.85	4.02	667000
394	2008-12-26T00:00:00	4.02	5.02	4.19	5.02	1117000
395	2008-12-29T00:00:00	5.02	5.75	4.9	5.66	1356500
396	2008-12-30T00:00:00	5.66	5.7	5	5.17	789500
397	2008-12-31T00:00:00	5.17	5.99	5	5.74	646500
398	2009-01-01T00:00:00	5.74	5.75	5	5.64	2126000
399	2009-01-02T00:00:00	5.64	6.64	5.75	6.52	2069000
400	2009-01-05T00:00:00	6.52	7.52	6.5	7.48	2439500
401	2009-01-06T00:00:00	7.48	8.35	7.7	8	1829500
402	2009-01-09T00:00:00	8	8.04	7	7.12	1563000
403	2009-01-12T00:00:00	7.12	7.37	6.4	6.89	693000
404	2009-01-13T00:00:00	6.89	7.4	6.5	6.89	698000
405	2009-01-14T00:00:00	6.89	7.19	6.46	6.53	384000
406	2009-01-15T00:00:00	6.53	6.5	5.9	5.94	626000
407	2009-01-16T00:00:00	5.94	6	5.4	5.5	261500
408	2009-01-19T00:00:00	5.5	5.8	5.12	5.5	516000
409	2009-01-20T00:00:00	5.5	6.35	5.6	5.94	817500
410	2009-01-21T00:00:00	5.94	6.15	5.61	5.66	380000
411	2009-01-22T00:00:00	5.66	5.73	5.25	5.51	351500
412	2009-01-23T00:00:00	5.51	5.7	5.2	5.44	315500
413	2009-01-26T00:00:00	5.44	5.35	4.81	5.05	445500
414	2009-01-27T00:00:00	5.05	5.98	4.52	5.76	1018500
415	2009-01-28T00:00:00	5.76	6.76	5.9	6.02	4263000
416	2009-01-29T00:00:00	6.02	6.5	5.92	6.17	2349000
417	2009-01-30T00:00:00	6.17	6.55	5.92	6.49	1991500
418	2009-02-02T00:00:00	6.49	7.2	6.05	6.5	3242000
419	2009-02-03T00:00:00	6.5	6.7	6.34	6.49	1287500
420	2009-02-04T00:00:00	6.49	6.95	6.45	6.69	2278000
421	2009-02-06T00:00:00	6.69	6.86	6.4	6.46	892000
422	2009-02-09T00:00:00	6.46	6.5	5.91	6.08	714000
423	2009-02-10T00:00:00	6.08	6.12	5.75	5.78	672000
424	2009-02-11T00:00:00	5.78	5.99	5.56	5.8	424500
425	2009-02-12T00:00:00	5.8	5.85	5.45	5.51	276500
426	2009-02-13T00:00:00	5.51	6.15	5.55	5.99	1196000
427	2009-02-16T00:00:00	5.99	6.3	5.56	5.99	1919000
428	2009-02-17T00:00:00	5.99	6.01	5.6	5.66	545000
429	2009-02-18T00:00:00	5.66	5.74	5.51	5.67	257500
430	2009-02-19T00:00:00	5.67	6.05	5.61	5.81	1193500
431	2009-02-20T00:00:00	5.81	6.05	5.7	5.75	978500
432	2009-02-23T00:00:00	5.75	5.75	5.3	5.43	449000
433	2009-02-24T00:00:00	5.43	5.9	5.1	5.3	1213500
434	2009-02-25T00:00:00	5.3	5.5	4.4	4.6	1996500
435	2009-02-26T00:00:00	4.6	4.99	4.46	4.7	1824000
436	2009-02-27T00:00:00	4.7	5.1	4.8	4.98	507000
437	2009-03-02T00:00:00	4.98	4.97	4.76	4.81	318000
438	2009-03-03T00:00:00	4.81	4.67	4.21	4.61	538000
439	2009-03-04T00:00:00	4.61	5.25	4.71	5.13	1512000
440	2009-03-05T00:00:00	5.13	5.3	4.63	4.79	538500
441	2009-03-06T00:00:00	4.79	4.89	4.5	4.63	366500
442	2009-03-09T00:00:00	4.63	4.63	4.45	4.55	261500
443	2009-03-11T00:00:00	4.55	4.6	4.24	4.27	857000
444	2009-03-12T00:00:00	4.27	4.6	4.15	4.51	665500
445	2009-03-13T00:00:00	4.51	4.85	4.44	4.76	704000
446	2009-03-16T00:00:00	4.76	5.76	5.45	5.76	3797500
447	2009-03-17T00:00:00	5.76	6	5.26	5.36	1638000
448	2009-03-18T00:00:00	5.36	5.55	5.16	5.35	716000
449	2009-03-19T00:00:00	5.35	5.97	5.27	5.61	2211000
450	2009-03-20T00:00:00	5.61	5.82	5.4	5.42	699000
451	2009-03-24T00:00:00	5.42	5.9	5.52	5.83	2576500
452	2009-03-25T00:00:00	5.83	6	5.71	5.73	1898500
453	2009-03-26T00:00:00	5.73	5.8	5.5	5.57	573000
454	2009-03-27T00:00:00	5.57	5.89	5.5	5.83	863500
455	2009-03-30T00:00:00	5.83	6.29	5.85	5.93	4748500
456	2009-03-31T00:00:00	5.93	6.05	5.55	5.65	1614000
457	2009-04-01T00:00:00	5.65	6.59	5.65	6.2	5280000
458	2009-04-02T00:00:00	6.2	6.65	6.2	6.31	3012500
459	2009-04-03T00:00:00	6.31	7.31	6.26	7.09	6868500
460	2009-04-06T00:00:00	7.09	7.65	7.15	7.45	6382000
461	2009-04-07T00:00:00	7.45	8.18	7.42	7.91	9541000
462	2009-04-08T00:00:00	7.91	7.99	7	7.19	5032500
463	2009-04-09T00:00:00	7.19	7.59	7	7.14	2095000
464	2009-04-10T00:00:00	7.14	8.14	7.15	8.08	6259000
465	2009-04-13T00:00:00	8.08	8.95	8.1	8.21	6833500
466	2009-04-14T00:00:00	8.21	8.4	7.5	7.76	3843500
467	2009-04-15T00:00:00	7.76	7.95	7.42	7.66	1326000
468	2009-04-16T00:00:00	7.66	8.4	7.5	7.68	5840000
469	2009-04-17T00:00:00	7.68	8.25	7.6	7.87	3762000
470	2009-04-20T00:00:00	7.87	8.38	7.68	8.09	3138000
471	2009-04-21T00:00:00	8.09	8.3	7.6	7.69	2176000
472	2009-04-22T00:00:00	7.69	7.8	7.2	7.35	2389500
473	2009-04-23T00:00:00	7.35	7.49	6.75	6.81	1628500
474	2009-04-24T00:00:00	6.81	7.25	6.55	7.19	1364500
475	2009-04-27T00:00:00	7.19	7.3	6.4	6.48	1141000
476	2009-04-28T00:00:00	6.48	6.83	6.02	6.42	744500
477	2009-04-29T00:00:00	6.42	6.8	6.15	6.21	685500
478	2009-04-30T00:00:00	6.21	6.38	6.01	6.11	451000
479	2009-05-04T00:00:00	6.11	6.41	6.01	6.05	218500
480	2009-05-05T00:00:00	6.05	6.25	6	6.09	282500
481	2009-05-06T00:00:00	6.09	6.54	6.11	6.4	643000
482	2009-05-07T00:00:00	6.4	6.54	6	6.08	507500
483	2009-05-08T00:00:00	6.08	6.24	5.82	5.94	508000
484	2009-05-11T00:00:00	5.94	6.05	5.5	5.86	861000
485	2009-05-12T00:00:00	5.86	6.37	5.85	6.29	973500
486	2009-05-13T00:00:00	6.29	6.58	6.01	6.11	1052500
487	2009-05-14T00:00:00	6.11	6.22	5.92	6	273500
488	2009-05-15T00:00:00	6	6.3	5.85	6.11	348500
489	2009-05-18T00:00:00	6.11	6.25	6.07	6.11	226000
490	2009-05-19T00:00:00	6.11	6.32	5.6	6.06	258500
491	2009-05-20T00:00:00	6.06	6.1	5.9	6.02	304500
492	2009-05-21T00:00:00	6.02	6.08	5.62	6.02	309000
493	2009-05-22T00:00:00	6.02	6.51	6.11	6.41	1084000
494	2009-05-25T00:00:00	6.41	6.55	6.25	6.38	372000
495	2009-05-26T00:00:00	6.38	6.41	6.15	6.22	309500
496	2009-05-27T00:00:00	6.22	6.4	6.1	6.12	211500
497	2009-05-28T00:00:00	6.12	6.5	6.28	6.4	433500
498	2009-05-29T00:00:00	6.4	6.7	6.26	6.46	1408500
499	2009-06-01T00:00:00	6.46	6.68	6.3	6.35	465000
500	2009-06-02T00:00:00	6.35	6.29	6.2	6.25	66000
501	2009-06-03T00:00:00	6.25	6.45	6	6.07	226000
502	2009-06-04T00:00:00	6.07	6.2	5.91	5.96	161000
503	2009-06-05T00:00:00	5.96	6.96	6.14	6.94	4128500
504	2009-06-08T00:00:00	6.94	7.4	6.51	6.65	1914500
505	2009-06-09T00:00:00	6.65	6.95	6.6	6.84	1262500
506	2009-06-10T00:00:00	6.84	6.9	6.6	6.66	505500
507	2009-06-11T00:00:00	6.66	6.74	6.6	6.67	283000
508	2009-06-12T00:00:00	6.67	6.8	6.45	6.51	477500
509	2009-06-15T00:00:00	6.51	6.7	6.25	6.29	347500
510	2009-06-16T00:00:00	6.29	6.45	6.16	6.28	313000
511	2009-06-17T00:00:00	6.28	6.69	6.34	6.65	280500
512	2009-06-18T00:00:00	6.65	6.69	6.36	6.4	68500
513	2009-06-19T00:00:00	6.4	6.5	6.21	6.35	154000
514	2009-06-22T00:00:00	6.35	6.44	6.02	6.25	358500
515	2009-06-23T00:00:00	6.25	6.42	6	6.07	298000
516	2009-06-24T00:00:00	6.07	6.14	5.9	6.04	291500
517	2009-06-25T00:00:00	6.04	6.17	6	6.06	304500
518	2009-06-26T00:00:00	6.06	6.52	6	6.42	1098500
519	2009-06-29T00:00:00	6.42	6.5	6.01	6.13	354500
520	2009-06-30T00:00:00	6.13	6.2	6	6.03	390500
521	2009-07-01T00:00:00	6.03	6.36	6.1	6.23	383000
522	2009-07-02T00:00:00	6.23	6.45	6.15	6.32	328500
523	2009-07-03T00:00:00	6.32	6.3	6.05	6.12	258500
524	2009-07-06T00:00:00	6.12	6.33	6.17	6.25	202000
525	2009-07-07T00:00:00	6.25	6.45	6.2	6.21	554000
526	2009-07-08T00:00:00	6.21	6.4	6.15	6.16	291000
527	2009-07-09T00:00:00	6.16	6.35	6.1	6.14	337500
528	2009-07-10T00:00:00	6.14	6.35	6.21	6.27	256000
529	2009-07-13T00:00:00	6.27	6.44	6.22	6.38	615500
530	2009-07-14T00:00:00	6.38	6.8	6.25	6.49	1599000
531	2009-07-15T00:00:00	6.49	6.73	6.5	6.56	487000
532	2009-07-16T00:00:00	6.56	6.7	6.32	6.37	625500
533	2009-07-17T00:00:00	6.37	6.5	6.3	6.37	173000
534	2009-07-20T00:00:00	6.37	6.48	6.3	6.33	89500
535	2009-07-21T00:00:00	6.33	6.49	6.24	6.27	127080
536	2009-07-22T00:00:00	6.27	6.44	6.16	6.2	393653
537	2009-07-23T00:00:00	6.2	6.37	6.15	6.28	287284
538	2009-07-24T00:00:00	6.28	6.35	6.15	6.17	115657
539	2009-07-27T00:00:00	6.17	6.34	6.02	6.06	143596
540	2009-07-28T00:00:00	6.06	6.18	5.96	5.99	151292
541	2009-07-29T00:00:00	5.99	6.08	5.85	5.9	330204
542	2009-07-30T00:00:00	5.9	5.99	5.5	5.82	224200
543	2009-07-31T00:00:00	5.82	6.2	5.8	6.12	455968
544	2009-08-03T00:00:00	6.12	6.14	5.96	6	184430
545	2009-08-04T00:00:00	6	6.08	5.95	5.95	128236
546	2009-08-05T00:00:00	5.95	6.04	5.9	5.99	163806
547	2009-08-06T00:00:00	5.99	5.97	5.8	5.9	62844
548	2009-08-07T00:00:00	5.9	6.1	5.9	5.92	114650
549	2009-08-10T00:00:00	5.92	6.09	5.75	5.92	461477
550	2009-08-11T00:00:00	5.92	6.05	5.8	5.81	97969
551	2009-08-12T00:00:00	5.81	6.05	5.75	5.84	450565
552	2009-08-13T00:00:00	5.84	5.9	5.75	5.83	173763
553	2009-08-17T00:00:00	5.83	6	5.7	5.73	189474
554	2009-08-18T00:00:00	5.73	5.94	5.7	5.85	99561
555	2009-08-19T00:00:00	5.85	5.91	5.7	5.75	71696
556	2009-08-20T00:00:00	5.75	5.87	5.51	5.6	189701
557	2009-08-21T00:00:00	5.6	5.86	5.52	5.79	248468
558	2009-08-24T00:00:00	5.79	5.8	5.6	5.77	586284
559	2009-08-25T00:00:00	5.77	5.79	5.56	5.65	327070
560	2009-08-26T00:00:00	5.65	5.8	5.6	5.64	123453
561	2009-08-27T00:00:00	5.64	5.7	5.6	5.6	36105
562	2009-08-28T00:00:00	5.6	5.89	5.5	5.6	191731
563	2009-08-31T00:00:00	5.6	5.7	5.46	5.61	370000
564	2009-09-01T00:00:00	5.61	5.99	5.5	5.54	793522
565	2009-09-02T00:00:00	5.54	5.71	5.48	5.63	392146
566	2009-09-03T00:00:00	5.63	5.9	5.65	5.76	541225
567	2009-09-04T00:00:00	5.76	6.25	5.66	6.03	840031
568	2009-09-07T00:00:00	6.03	6	5.5	5.53	1082520
569	2009-09-08T00:00:00	5.53	5.67	5.41	5.62	217493
570	2009-09-09T00:00:00	5.62	6.13	5.53	6.08	1633857
571	2009-09-10T00:00:00	6.08	6.11	5.9	6	385077
572	2009-09-11T00:00:00	6	6.05	5.8	5.82	208113
573	2009-09-14T00:00:00	5.82	6.17	5.66	6	612865
574	2009-09-15T00:00:00	6	6.1	5.8	5.85	201744
575	2009-09-16T00:00:00	5.85	5.95	5.7	5.76	245488
576	2009-09-17T00:00:00	5.76	5.92	5.7	5.8	357543
577	2009-09-18T00:00:00	5.8	6.1	5.72	6.04	812495
578	2009-09-24T00:00:00	6.04	6.44	6.12	6.29	1606335
579	2009-09-25T00:00:00	6.29	6.5	6.1	6.25	1270274
580	2009-09-28T00:00:00	6.25	6.75	6.11	6.48	2928902
581	2009-09-29T00:00:00	6.48	6.6	6.2	6.34	838552
582	2009-09-30T00:00:00	6.34	6.83	6.3	6.48	3323827
583	2009-10-01T00:00:00	6.48	6.69	6.25	6.26	401394
584	2009-10-02T00:00:00	6.26	6.46	6.11	6.24	204638
585	2009-10-05T00:00:00	6.24	6.6	6.1	6.39	1459975
586	2009-10-06T00:00:00	6.39	6.74	6.35	6.63	1624688
587	2009-10-07T00:00:00	6.63	7.25	6.65	6.77	3803734
588	2009-10-08T00:00:00	6.77	6.87	6.5	6.57	932053
589	2009-10-09T00:00:00	6.57	6.74	6.46	6.54	485905
590	2009-10-12T00:00:00	6.54	6.69	6.3	6.43	455972
591	2009-10-13T00:00:00	6.43	6.47	6.26	6.39	393628
592	2009-10-14T00:00:00	6.39	6.54	6.35	6.41	369175
593	2009-10-15T00:00:00	6.41	6.5	6.3	6.38	671035
594	2009-10-16T00:00:00	6.38	6.7	6.43	6.56	621407
595	2009-10-19T00:00:00	6.56	6.6	6.16	6.18	622686
596	2009-10-20T00:00:00	6.18	6.5	6.02	6.37	474765
597	2009-10-21T00:00:00	6.37	6.48	6	6.06	346478
598	2009-10-22T00:00:00	6.06	6.34	5.7	5.9	303459
599	2009-10-23T00:00:00	5.9	6.1	5.75	5.9	350177
600	2009-10-26T00:00:00	5.9	6.14	5.82	5.88	240932
601	2009-10-27T00:00:00	5.88	6	5.66	5.69	338916
602	2009-10-28T00:00:00	5.69	5.87	5.5	5.63	472012
603	2009-10-29T00:00:00	5.63	5.8	5.49	5.53	330731
604	2009-10-30T00:00:00	5.53	5.75	5.51	5.55	73721
605	2009-11-02T00:00:00	5.55	5.69	5.2	5.3	207636
606	2009-11-03T00:00:00	5.3	5.43	5.12	5.27	104997
607	2009-11-04T00:00:00	5.27	5.39	5.15	5.25	155146
608	2009-11-05T00:00:00	5.25	5.38	5.1	5.13	190105
609	2009-11-06T00:00:00	5.13	5.29	5.01	5.15	184922
610	2009-11-10T00:00:00	5.15	5.33	4.9	4.99	147138
611	2009-11-11T00:00:00	4.99	5.15	4.6	5.13	43800
612	2009-11-12T00:00:00	5.13	5.2	5.02	5.12	41329
613	2009-11-13T00:00:00	5.12	5.3	4.75	5.09	320458
614	2009-11-16T00:00:00	5.09	5.35	5.05	5.18	134769
615	2009-11-17T00:00:00	5.18	5.38	5	5.05	154863
616	2009-11-18T00:00:00	5.05	5.23	4.83	4.85	136053
617	2009-11-19T00:00:00	4.85	5.05	4.8	5.01	229500
618	2009-11-20T00:00:00	5.01	5.15	4.87	5.01	81742
619	2009-11-23T00:00:00	5.01	5.14	4.9	5.04	55350
620	2009-11-24T00:00:00	5.04	5.18	4.95	5.03	93100
621	2009-11-25T00:00:00	5.03	5.13	5	5.08	35808
622	2009-11-26T00:00:00	5.08	5.18	5	5.05	13310
623	2009-12-01T00:00:00	5.05	5.14	4.7	4.71	397984
624	2009-12-02T00:00:00	4.71	5	4.75	4.94	332067
625	2009-12-03T00:00:00	4.94	5.18	5	5.09	179518
626	2009-12-04T00:00:00	5.09	5.28	5	5.13	295957
627	2009-12-07T00:00:00	5.13	5.28	4.95	5.02	120250
628	2009-12-08T00:00:00	5.02	5.14	4.8	4.99	137033
629	2009-12-09T00:00:00	4.99	5.11	4.71	5.01	93653
630	2009-12-10T00:00:00	5.01	5.14	4.92	5.05	74741
631	2009-12-11T00:00:00	5.05	5.65	5.01	5.42	2709888
632	2009-12-14T00:00:00	5.42	5.64	5.4	5.49	560957
633	2009-12-15T00:00:00	5.49	5.59	5.34	5.35	223157
634	2009-12-16T00:00:00	5.35	5.4	5.15	5.18	226355
635	2009-12-17T00:00:00	5.18	5.47	5.15	5.18	218404
636	2009-12-18T00:00:00	5.18	5.32	5.1	5.14	120338
637	2009-12-21T00:00:00	5.14	5.34	5.16	5.25	67504
638	2009-12-22T00:00:00	5.25	5.43	5.11	5.27	384947
639	2009-12-23T00:00:00	5.27	5.38	5.15	5.19	96733
640	2009-12-24T00:00:00	5.19	5.33	5.11	5.12	242621
641	2009-12-29T00:00:00	5.12	5.2	5.01	5.1	20110
642	2009-12-30T00:00:00	5.1	5.2	5.1	5.12	114737
643	2009-12-31T00:00:00	5.12	5.25	5	5.08	251040
644	2010-01-04T00:00:00	5.08	5.19	5	5.08	99010
645	2010-01-05T00:00:00	5.08	5.18	5.05	5.15	203942
646	2010-01-06T00:00:00	5.15	5.21	5.05	5.11	296486
647	2010-01-07T00:00:00	5.11	5.27	5.12	5.17	411677
648	2010-01-08T00:00:00	5.17	5.3	5.15	5.18	168269
649	2010-01-11T00:00:00	5.18	5.28	5.14	5.14	67003
650	2010-01-12T00:00:00	5.14	5.28	5.1	5.11	188577
651	2010-01-13T00:00:00	5.11	5.2	5.02	5.06	68106
652	2010-01-14T00:00:00	5.06	5.29	5	5.02	158021
653	2010-01-15T00:00:00	5.02	5.18	5.01	5.09	87122
654	2010-01-18T00:00:00	5.09	5.25	5.07	5.15	48671
655	2010-01-19T00:00:00	5.15	5.24	5.07	5.1	166386
656	2010-01-20T00:00:00	5.1	5.14	4.98	5	518109
657	2010-01-21T00:00:00	5	5.06	4.86	4.99	151884
658	2010-01-22T00:00:00	4.99	5.12	4.92	4.97	85072
659	2010-01-25T00:00:00	4.97	5.13	4.92	4.95	73631
660	2010-01-26T00:00:00	4.95	5	4.86	4.89	86449
661	2010-01-27T00:00:00	4.89	4.94	4.75	4.78	73147
662	2010-01-28T00:00:00	4.78	4.89	4.65	4.8	138693
663	2010-01-29T00:00:00	4.8	4.8	4.65	4.74	222598
664	2010-02-01T00:00:00	4.74	4.84	4.7	4.75	46057
665	2010-02-02T00:00:00	4.75	4.85	4.75	4.81	94097
666	2010-02-03T00:00:00	4.81	4.87	4.71	4.77	109487
667	2010-02-04T00:00:00	4.77	5.05	4.8	4.96	634909
668	2010-02-08T00:00:00	4.96	5.02	4.8	4.9	86533
669	2010-02-09T00:00:00	4.9	4.99	4.8	4.83	51004
670	2010-02-10T00:00:00	4.83	5.14	4.9	4.91	646712
671	2010-02-11T00:00:00	4.91	5.05	4.83	4.9	228450
672	2010-02-12T00:00:00	4.9	5.1	4.96	5.01	769642
673	2010-02-15T00:00:00	5.01	5.05	4.76	4.81	121298
674	2010-02-16T00:00:00	4.81	4.97	4.76	4.9	113183
675	2010-02-17T00:00:00	4.9	5.05	4.9	4.9	214302
676	2010-02-18T00:00:00	4.9	5.05	4.9	4.94	516110
677	2010-02-19T00:00:00	4.94	5.18	4.95	5.03	846367
678	2010-02-22T00:00:00	5.03	5.14	4.8	4.82	572503
679	2010-02-23T00:00:00	4.82	4.99	4.76	4.83	435973
680	2010-02-24T00:00:00	4.83	4.96	4.7	4.72	250498
681	2010-02-25T00:00:00	4.72	4.84	4.6	4.63	136110
682	2010-02-26T00:00:00	4.63	4.84	4.6	4.7	211415
683	2010-03-01T00:00:00	4.7	4.8	4.55	4.68	385136
684	2010-03-02T00:00:00	4.68	4.69	4.26	4.51	279297
685	2010-03-03T00:00:00	4.51	4.64	4.28	4.3	177785
686	2010-03-04T00:00:00	4.3	4.4	4.17	4.23	463869
687	2010-03-05T00:00:00	4.23	4.45	4.11	4.34	281915
688	2010-03-08T00:00:00	4.34	4.4	4.22	4.33	245611
689	2010-03-09T00:00:00	4.33	4.59	4.3	4.35	152535
690	2010-03-10T00:00:00	4.35	4.49	4.3	4.34	74986
691	2010-03-11T00:00:00	4.34	4.41	4.1	4.17	218530
692	2010-03-12T00:00:00	4.17	4.39	4.11	4.24	90363
693	2010-03-15T00:00:00	4.24	4.49	4.05	4.42	217864
694	2010-03-16T00:00:00	4.42	4.38	4.25	4.27	40363
695	2010-03-17T00:00:00	4.27	4.38	4.2	4.21	59118
696	2010-03-18T00:00:00	4.21	4.29	4.11	4.11	34340
697	2010-03-19T00:00:00	4.11	4.25	4	4.05	215821
698	2010-03-22T00:00:00	4.05	4.04	3.91	3.97	207911
699	2010-03-24T00:00:00	3.97	4.05	3.94	4	159105
700	2010-03-25T00:00:00	4	4.09	3.87	3.91	348560
701	2010-03-26T00:00:00	3.91	4	3.83	3.88	252282
702	2010-03-29T00:00:00	3.88	3.98	3.86	3.9	606545
703	2010-03-30T00:00:00	3.9	4.05	3.9	4	616858
704	2010-03-31T00:00:00	4	4.09	4	4.02	167370
705	2010-04-01T00:00:00	4.02	4.1	4.03	4.1	99097
706	2010-04-02T00:00:00	4.1	4.12	3.91	3.92	220336
707	2010-04-05T00:00:00	3.92	4.06	3.75	3.78	390975
708	2010-04-06T00:00:00	3.78	3.85	3.75	3.75	176477
709	2010-04-07T00:00:00	3.75	3.84	3.6	3.8	138832
710	2010-04-08T00:00:00	3.8	4.2	3.81	4.11	601304
711	2010-04-09T00:00:00	4.11	4.2	3.91	4.02	239837
712	2010-04-12T00:00:00	4.02	4.19	4	4.02	257092
713	2010-04-13T00:00:00	4.02	4.1	3.82	3.96	154626
714	2010-04-14T00:00:00	3.96	4.08	3.91	4.01	165988
715	2010-04-15T00:00:00	4.01	4.39	4.06	4.19	1096654
716	2010-04-16T00:00:00	4.19	4.27	4	4.08	160556
717	2010-04-19T00:00:00	4.08	4.13	4	4.06	251161
718	2010-04-20T00:00:00	4.06	4.1	4	4.01	62002
719	2010-04-21T00:00:00	4.01	4.16	4	4.12	299408
720	2010-04-22T00:00:00	4.12	4.2	3.95	4	237728
721	2010-04-23T00:00:00	4	4.05	3.93	4	204155
722	2010-04-26T00:00:00	4	4.08	3.85	3.86	115962
723	2010-04-27T00:00:00	3.86	4	3.85	3.87	34710
724	2010-04-28T00:00:00	3.87	3.9	3.7	3.73	115808
725	2010-04-29T00:00:00	3.73	3.87	3.61	3.63	174103
726	2010-04-30T00:00:00	3.63	3.85	3.42	3.54	263090
727	2010-05-03T00:00:00	3.54	3.7	3.31	3.44	139006
728	2010-05-04T00:00:00	3.44	3.9	3.35	3.67	259055
729	2010-05-05T00:00:00	3.67	3.88	3.5	3.53	346404
730	2010-05-06T00:00:00	3.53	3.65	3.45	3.47	209106
731	2010-05-07T00:00:00	3.47	3.6	3.36	3.39	137199
732	2010-05-10T00:00:00	3.39	3.56	3.41	3.53	303520
733	2010-05-11T00:00:00	3.53	3.58	3.35	3.37	163561
734	2010-05-12T00:00:00	3.37	3.54	3.35	3.4	738477
735	2010-05-13T00:00:00	3.4	3.48	3.38	3.39	36938
736	2010-05-14T00:00:00	3.39	3.55	3.31	3.34	176180
737	2010-05-17T00:00:00	3.34	3.47	3.05	3.09	315208
738	2010-05-18T00:00:00	3.09	3.29	3	3.08	77845
739	2010-05-19T00:00:00	3.08	3.15	2.92	3.1	260753
740	2010-05-20T00:00:00	3.1	3.09	3	3.06	213722
741	2010-05-21T00:00:00	3.06	3.48	3	3.11	507890
742	2010-05-24T00:00:00	3.11	3.2	3	3.09	209548
743	2010-05-25T00:00:00	3.09	3.15	2.62	2.74	274468
744	2010-05-26T00:00:00	2.74	2.99	2.65	2.72	232437
745	2010-05-27T00:00:00	2.72	2.95	2.65	2.7	104008
746	2010-05-28T00:00:00	2.7	2.92	2.7	2.83	173499
747	2010-05-31T00:00:00	2.83	2.99	2.75	2.76	152204
748	2010-06-01T00:00:00	2.76	2.77	2.54	2.59	286684
749	2010-06-02T00:00:00	2.59	2.89	2.56	2.84	140032
750	2010-06-03T00:00:00	2.84	3	2.7	2.98	98044
751	2010-06-04T00:00:00	2.98	3.1	2.8	3.04	263832
752	2010-06-07T00:00:00	3.04	3.07	2.9	3.01	579039
753	2010-06-08T00:00:00	3.01	2.99	2.9	2.99	12518
754	2010-06-09T00:00:00	2.99	3.03	2.87	2.96	65663
755	2010-06-10T00:00:00	2.96	3	2.5	2.63	683844
756	2010-06-11T00:00:00	2.63	2.75	2.6	2.6	251669
757	2010-06-14T00:00:00	2.6	2.6	2.4	2.5	105325
758	2010-06-15T00:00:00	2.5	2.62	2.51	2.59	129717
759	2010-06-16T00:00:00	2.59	2.8	2.53	2.7	119209
760	2010-06-17T00:00:00	2.7	2.68	2.5	2.62	268410
761	2010-06-18T00:00:00	2.62	2.92	2.53	2.72	269299
762	2010-06-21T00:00:00	2.72	2.8	2.55	2.61	67686
763	2010-06-22T00:00:00	2.61	2.77	2.64	2.75	539018
764	2010-06-23T00:00:00	2.75	2.78	2.65	2.75	55285
765	2010-06-24T00:00:00	2.75	2.85	2.7	2.73	345500
766	2010-06-25T00:00:00	2.73	2.77	2.55	2.75	225393
767	2010-06-28T00:00:00	2.75	2.88	2.6	2.76	324085
768	2010-06-29T00:00:00	2.76	2.9	2.62	2.87	259956
769	2010-06-30T00:00:00	2.87	3	2.75	2.81	185124
770	2010-07-01T00:00:00	2.81	2.9	2.77	2.89	39414
771	2010-07-02T00:00:00	2.89	2.89	2.73	2.76	26909
772	2010-07-05T00:00:00	2.76	2.84	2.78	2.79	7503
773	2010-07-06T00:00:00	2.79	2.78	2.65	2.73	36542
774	2010-07-07T00:00:00	2.73	2.79	2.63	2.77	28094
775	2010-07-08T00:00:00	2.77	2.8	2.6	2.77	974185
776	2010-07-09T00:00:00	2.77	2.9	2.71	2.85	42266
777	2010-07-12T00:00:00	2.85	2.88	2.76	2.86	33545
778	2010-07-13T00:00:00	2.86	2.88	2.79	2.83	36765
779	2010-07-14T00:00:00	2.83	2.86	2.75	2.83	131471
780	2010-07-15T00:00:00	2.83	2.93	2.77	2.79	47425
781	2010-07-16T00:00:00	2.79	2.85	2.71	2.75	25624
782	2010-07-19T00:00:00	2.75	2.87	2.8	2.85	34300
783	2010-07-20T00:00:00	2.85	2.88	2.7	2.75	66923
784	2010-07-21T00:00:00	2.75	3	2.7	2.86	2360013
785	2010-07-22T00:00:00	2.86	2.92	2.7	2.88	526722
786	2010-07-23T00:00:00	2.88	2.92	2.76	2.82	78871
787	2010-07-26T00:00:00	2.82	2.81	2.76	2.81	29326
788	2010-07-27T00:00:00	2.81	2.85	2.71	2.77	32018
789	2010-07-28T00:00:00	2.77	2.88	2.72	2.86	103221
790	2010-07-29T00:00:00	2.86	2.89	2.76	2.8	40712
791	2010-07-30T00:00:00	2.8	2.88	2.75	2.8	61602
792	2010-08-02T00:00:00	2.8	2.77	2.67	2.71	59439
793	2010-08-03T00:00:00	2.71	2.81	2.62	2.74	74901
794	2010-08-04T00:00:00	2.74	2.81	2.71	2.79	95960
795	2010-08-05T00:00:00	2.79	2.8	2.7	2.7	214201
796	2010-08-06T00:00:00	2.7	2.79	2.66	2.7	36003
797	2010-08-09T00:00:00	2.7	2.75	2.51	2.55	111607
798	2010-08-10T00:00:00	2.55	2.63	2.51	2.58	136559
799	2010-08-11T00:00:00	2.58	2.69	2.55	2.6	94951
800	2010-08-12T00:00:00	2.6	2.62	2.51	2.51	10442
801	2010-08-13T00:00:00	2.51	2.55	2.48	2.48	106582
802	2010-08-16T00:00:00	2.48	2.6	2.15	2.2	112276
803	2010-08-17T00:00:00	2.2	2.29	2.2	2.24	156349
804	2010-08-18T00:00:00	2.24	2.33	2.21	2.22	32510
805	2010-08-19T00:00:00	2.22	2.34	2.1	2.2	224500
806	2010-08-20T00:00:00	2.2	2.25	2.12	2.2	16549
807	2010-08-23T00:00:00	2.2	2.29	2.2	2.22	35550
808	2010-08-24T00:00:00	2.22	2.28	2.16	2.26	7018
809	2010-08-25T00:00:00	2.26	2.25	2.15	2.25	45001
810	2010-08-26T00:00:00	2.25	2.3	2.13	2.16	30710
811	2010-08-27T00:00:00	2.16	2.3	2.21	2.23	139114
812	2010-08-30T00:00:00	2.23	2.29	2	2.06	239602
813	2010-08-31T00:00:00	2.06	2.15	2.04	2.12	23176
814	2010-09-01T00:00:00	2.12	2.3	2.07	2.23	26000
815	2010-09-02T00:00:00	2.23	2.28	2.18	2.22	44425
816	2010-09-03T00:00:00	2.22	2.25	2.11	2.13	52200
817	2010-09-06T00:00:00	2.13	2.25	2.11	2.12	23363
818	2010-09-07T00:00:00	2.12	2.24	2.11	2.11	20262
819	2010-09-08T00:00:00	2.11	2.19	2.05	2.07	29010
820	2010-09-09T00:00:00	2.07	2.14	2.06	2.13	22585
821	2010-09-14T00:00:00	2.13	2.14	2	2.1	294500
822	2010-09-15T00:00:00	2.1	2.18	2.07	2.18	104151
823	2010-09-16T00:00:00	2.18	2.25	2.02	2.14	118625
824	2010-09-17T00:00:00	2.14	2.11	2.03	2.11	32924
825	2010-09-20T00:00:00	2.11	2.58	2.05	2.36	221952
826	2010-09-21T00:00:00	2.36	2.5	2.32	2.44	298795
827	2010-09-22T00:00:00	2.44	2.49	2.3	2.39	270664
828	2010-09-23T00:00:00	2.39	2.39	2.26	2.3	32615
829	2010-09-24T00:00:00	2.3	2.5	2.29	2.4	627002
830	2010-09-27T00:00:00	2.4	2.43	2.3	2.39	33847
831	2010-09-28T00:00:00	2.39	2.45	2.31	2.44	108012
832	2010-09-29T00:00:00	2.44	2.49	2.4	2.47	172427
833	2010-09-30T00:00:00	2.47	2.49	2.35	2.45	24595
834	2010-10-01T00:00:00	2.45	2.45	2.32	2.33	500982
835	2010-10-04T00:00:00	2.33	2.68	2.3	2.6	797570
836	2010-10-05T00:00:00	2.6	2.9	2.41	2.73	1491116
837	2010-10-06T00:00:00	2.73	2.65	2.55	2.59	75015
838	2010-10-07T00:00:00	2.59	2.7	2.5	2.54	63551
839	2010-10-08T00:00:00	2.54	2.53	2.4	2.43	36351
840	2010-10-11T00:00:00	2.43	2.65	2.37	2.47	814134
841	2010-10-12T00:00:00	2.47	2.49	2.35	2.46	26474
842	2010-10-13T00:00:00	2.46	2.47	2.29	2.32	601788
843	2010-10-14T00:00:00	2.32	2.45	2.3	2.39	277372
844	2010-10-15T00:00:00	2.39	2.4	2.3	2.38	11205
845	2010-10-18T00:00:00	2.38	2.4	2.25	2.4	336037
846	2010-10-19T00:00:00	2.4	2.5	2.38	2.45	390576
847	2010-10-20T00:00:00	2.45	2.4	2.32	2.34	370600
848	2010-10-21T00:00:00	2.34	2.4	2.32	2.4	520072
849	2010-10-22T00:00:00	2.4	2.49	2.36	2.4	131340
850	2010-10-25T00:00:00	2.4	2.77	2.34	2.57	764176
851	2010-10-26T00:00:00	2.57	2.68	2.5	2.66	198549
852	2010-10-27T00:00:00	2.66	2.69	2.61	2.65	55351
853	2010-10-28T00:00:00	2.65	2.69	2.56	2.65	30381
854	2010-10-29T00:00:00	2.65	2.68	2.5	2.64	98850
855	2010-11-01T00:00:00	2.64	2.7	2.6	2.66	175957
856	2010-11-02T00:00:00	2.66	2.79	2.56	2.77	366401
857	2010-11-03T00:00:00	2.77	2.9	2.75	2.8	271947
858	2010-11-04T00:00:00	2.8	2.9	2.65	2.8	111209
859	2010-11-05T00:00:00	2.8	2.85	2.75	2.8	104545
860	2010-11-08T00:00:00	2.8	2.95	2.84	2.89	138988
861	2010-11-10T00:00:00	2.89	3	2.79	2.84	222328
862	2010-11-11T00:00:00	2.84	2.9	2.8	2.81	247506
863	2010-11-12T00:00:00	2.81	2.83	2.73	2.75	134860
864	2010-11-15T00:00:00	2.75	2.8	2.75	2.8	28008
865	2010-11-16T00:00:00	2.8	2.75	2.75	2.75	1000
866	2010-11-22T00:00:00	2.75	2.95	2.8	2.9	123676
867	2010-11-23T00:00:00	2.9	2.95	2.8	2.88	108871
868	2010-11-24T00:00:00	2.88	2.95	2.8	2.85	58174
869	2010-11-25T00:00:00	2.85	2.95	2.81	2.91	137130
870	2010-11-26T00:00:00	2.91	2.85	2.5	2.58	207380
871	2010-11-29T00:00:00	2.58	2.85	2.52	2.8	78502
872	2010-11-30T00:00:00	2.8	2.9	2.8	2.89	91000
873	2010-12-01T00:00:00	2.89	2.84	2.65	2.66	96560
874	2010-12-02T00:00:00	2.66	2.75	2.69	2.7	132848
875	2010-12-03T00:00:00	2.7	2.75	2.6	2.61	165505
876	2010-12-06T00:00:00	2.61	2.7	2.6	2.67	23420
877	2010-12-07T00:00:00	2.67	2.7	2.6	2.61	113380
878	2010-12-08T00:00:00	2.61	2.75	2.52	2.66	181295
879	2010-12-09T00:00:00	2.66	2.7	2.5	2.59	151994
880	2010-12-10T00:00:00	2.59	2.62	2.51	2.58	60604
881	2010-12-13T00:00:00	2.58	2.64	2.5	2.63	319620
882	2010-12-14T00:00:00	2.63	2.7	2.47	2.56	1079773
883	2010-12-15T00:00:00	2.56	2.6	2.5	2.55	129400
884	2010-12-20T00:00:00	2.55	2.64	2.55	2.56	54752
885	2010-12-21T00:00:00	2.56	2.6	2.55	2.55	54176
886	2010-12-22T00:00:00	2.55	2.65	2.5	2.5	78850
887	2010-12-23T00:00:00	2.5	2.6	2.46	2.51	123764
888	2010-12-24T00:00:00	2.51	2.6	2.51	2.57	64301
889	2010-12-27T00:00:00	2.57	2.6	2.5	2.5	52395
890	2010-12-28T00:00:00	2.5	2.55	2.45	2.54	34358
891	2010-12-29T00:00:00	2.54	2.6	2.42	2.54	83737
892	2010-12-30T00:00:00	2.54	2.6	2.5	2.58	232829
893	2010-12-31T00:00:00	2.58	2.6	2.47	2.58	112841
894	2011-01-03T00:00:00	2.58	2.55	2.4	2.51	73845
895	2011-01-04T00:00:00	2.51	2.58	2.5	2.52	71561
896	2011-01-05T00:00:00	2.52	2.59	2.46	2.5	106121
897	2011-01-06T00:00:00	2.5	2.5	2.44	2.5	87831
898	2011-01-07T00:00:00	2.5	2.54	2.43	2.45	49208
899	2011-01-10T00:00:00	2.45	2.61	2.47	2.57	96158
900	2011-01-11T00:00:00	2.57	2.59	2.5	2.5	32001
901	2011-01-12T00:00:00	2.5	2.57	2.51	2.57	18411
902	2011-01-13T00:00:00	2.57	2.59	2.51	2.56	70681
903	2011-01-14T00:00:00	2.56	2.65	2.51	2.63	98761
904	2011-01-17T00:00:00	2.63	2.65	2.55	2.57	389155
905	2011-01-18T00:00:00	2.57	2.69	2.5	2.54	545930
906	2011-01-19T00:00:00	2.54	2.62	2.46	2.46	46103
907	2011-01-20T00:00:00	2.46	2.59	2.4	2.43	245676
908	2011-01-21T00:00:00	2.43	2.5	2.41	2.5	77350
909	2011-01-24T00:00:00	2.5	2.6	2.4	2.5	44412
910	2011-01-25T00:00:00	2.5	2.55	2.4	2.5	27834
911	2011-01-26T00:00:00	2.5	2.49	2.38	2.4	130281
912	2011-01-27T00:00:00	2.4	2.45	2.37	2.44	4704
913	2011-01-28T00:00:00	2.44	2.5	2.35	2.37	49261
914	2011-01-31T00:00:00	2.37	2.4	2.3	2.32	417145
915	2011-02-01T00:00:00	2.32	2.36	2.3	2.32	28304
916	2011-02-02T00:00:00	2.32	2.41	2.31	2.39	3711
917	2011-02-03T00:00:00	2.39	2.5	2.35	2.48	148257
918	2011-02-04T00:00:00	2.48	2.42	2.35	2.42	29000
919	2011-02-07T00:00:00	2.42	2.44	2.35	2.44	122000
920	2011-02-08T00:00:00	2.44	2.65	2.35	2.65	706252
921	2011-02-09T00:00:00	2.65	2.65	2.5	2.52	461550
922	2011-02-10T00:00:00	2.52	2.63	2.47	2.62	583434
923	2011-02-11T00:00:00	2.62	2.85	2.56	2.64	776848
924	2011-02-14T00:00:00	2.64	2.71	2.59	2.71	168009
925	2011-02-15T00:00:00	2.71	2.9	2.74	2.88	1168939
926	2011-02-17T00:00:00	2.88	2.92	2.8	2.9	489430
927	2011-02-18T00:00:00	2.9	2.86	2.75	2.75	81187
928	2011-02-21T00:00:00	2.75	2.84	2.6	2.62	141962
929	2011-02-22T00:00:00	2.62	2.65	2.5	2.57	841701
930	2011-02-23T00:00:00	2.57	2.66	2.46	2.65	301493
931	2011-02-24T00:00:00	2.65	2.7	2.55	2.61	453099
932	2011-02-25T00:00:00	2.61	2.75	2.51	2.66	1686389
933	2011-02-28T00:00:00	2.66	3.04	2.6	2.98	1416040
934	2011-03-01T00:00:00	2.98	3.05	2.8	3.04	2331215
935	2011-03-02T00:00:00	3.04	3.16	3	3.1	10566902
936	2011-03-03T00:00:00	3.1	3.12	3	3.1	236875
937	2011-03-04T00:00:00	3.1	3.12	3.01	3.03	78860
938	2011-03-07T00:00:00	3.03	3.1	2.9	3.1	6973800
939	2011-03-08T00:00:00	3.1	3.15	2.87	3.1	6919402
940	2011-03-09T00:00:00	3.1	3.1	2.88	2.99	206329
941	2011-03-10T00:00:00	2.99	3.05	2.8	2.8	14600
942	2011-03-11T00:00:00	2.8	2.87	2.72	2.8	46456
943	2011-03-14T00:00:00	2.8	2.9	2.5	2.61	51265
944	2011-03-15T00:00:00	2.61	2.77	2.5	2.7	184005
945	2011-03-16T00:00:00	2.7	2.77	2.58	2.61	183930
946	2011-03-17T00:00:00	2.61	2.85	2.51	2.75	115349
947	2011-03-18T00:00:00	2.75	2.79	2.75	2.75	11490
948	2011-03-21T00:00:00	2.75	2.75	2.7	2.74	242055
949	2011-03-22T00:00:00	2.74	3	2.68	2.8	164306
950	2011-03-24T00:00:00	2.8	2.8	2.75	2.75	54813
951	2011-03-25T00:00:00	2.75	2.91	2.61	2.87	83307
952	2011-03-28T00:00:00	2.87	2.9	2.7	2.72	224319
953	2011-03-29T00:00:00	2.72	2.8	2.7	2.75	104025
954	2011-03-30T00:00:00	2.75	2.82	2.68	2.72	32502
955	2011-03-31T00:00:00	2.72	2.85	2.7	2.8	179308
956	2011-04-01T00:00:00	2.8	2.85	2.75	2.84	1516
957	2011-04-04T00:00:00	2.84	2.84	2.68	2.7	6054
958	2011-04-05T00:00:00	2.7	2.8	2.66	2.7	20016
959	2011-04-06T00:00:00	2.7	2.79	2.7	2.7	82002
960	2011-04-07T00:00:00	2.7	2.85	2.7	2.71	68626
961	2011-04-08T00:00:00	2.71	3	2.7	2.81	196900
962	2011-04-11T00:00:00	2.81	2.8	2.7	2.73	67285
963	2011-04-12T00:00:00	2.73	2.82	2.7	2.7	254138
964	2011-04-13T00:00:00	2.7	2.82	2.71	2.71	15484
965	2011-04-14T00:00:00	2.71	2.84	2.71	2.71	152129
966	2011-04-15T00:00:00	2.71	2.79	2.7	2.71	134748
967	2011-04-18T00:00:00	2.71	2.8	2.6	2.61	81623
968	2011-04-19T00:00:00	2.61	2.79	2.55	2.65	33714
969	2011-04-20T00:00:00	2.65	2.68	2.58	2.59	7613
970	2011-04-21T00:00:00	2.59	2.59	2.55	2.55	99438
971	2011-04-22T00:00:00	2.55	2.59	2.54	2.55	45769
972	2011-04-25T00:00:00	2.55	2.53	2.5	2.5	81370
973	2011-04-26T00:00:00	2.5	2.78	2.51	2.51	66711
974	2011-04-27T00:00:00	2.51	2.65	2.5	2.6	33567
975	2011-04-28T00:00:00	2.6	2.64	2.53	2.55	84778
976	2011-04-29T00:00:00	2.55	2.6	2.55	2.55	65498
977	2011-05-02T00:00:00	2.55	2.6	2.51	2.6	142550
978	2011-05-03T00:00:00	2.6	2.75	2.5	2.5	393617
979	2011-05-04T00:00:00	2.5	2.51	2.41	2.43	88400
980	2011-05-05T00:00:00	2.43	2.52	2.43	2.45	59401
981	2011-05-06T00:00:00	2.45	2.59	2.42	2.44	132756
982	2011-05-09T00:00:00	2.44	2.5	2.4	2.45	122298
983	2011-05-10T00:00:00	2.45	2.5	2.38	2.4	36392
984	2011-05-11T00:00:00	2.4	2.5	2.25	2.31	188923
985	2011-05-12T00:00:00	2.31	2.4	2.06	2.26	130918
986	2011-05-13T00:00:00	2.26	2.38	2.15	2.26	12110
987	2011-05-16T00:00:00	2.26	2.39	2.24	2.29	79812
988	2011-05-17T00:00:00	2.29	2.41	2.21	2.41	53450
989	2011-05-18T00:00:00	2.41	2.47	2.32	2.43	23889
990	2011-05-19T00:00:00	2.43	2.49	2.29	2.33	199904
991	2011-05-20T00:00:00	2.33	2.54	2.3	2.33	70925
992	2011-05-23T00:00:00	2.33	2.47	2.28	2.35	15123
993	2011-05-24T00:00:00	2.35	2.45	2.3	2.41	105861
994	2011-05-25T00:00:00	2.41	2.54	2.39	2.53	109319
995	2011-05-26T00:00:00	2.53	3	2.47	2.7	1021024
996	2011-05-27T00:00:00	2.7	2.79	2.55	2.59	137481
997	2011-05-30T00:00:00	2.59	2.8	2.6	2.64	42960
998	2011-05-31T00:00:00	2.64	2.95	2.7	2.71	187289
999	2011-06-01T00:00:00	2.71	2.85	2.75	2.84	49327
1000	2011-06-02T00:00:00	2.84	2.83	2.68	2.8	62091
1001	2011-06-03T00:00:00	2.8	2.75	2.7	2.73	30820
1002	2011-06-06T00:00:00	2.73	2.75	2.65	2.66	54500
1003	2011-06-07T00:00:00	2.66	2.83	2.67	2.75	8951
1004	2011-06-08T00:00:00	2.75	2.8	2.65	2.7	51253
1005	2011-06-09T00:00:00	2.7	2.9	2.4	2.69	307850
1006	2011-06-10T00:00:00	2.69	2.7	2.6	2.65	58899
1007	2011-06-13T00:00:00	2.65	2.77	2.6	2.68	52798
1008	2011-06-14T00:00:00	2.68	2.72	2.56	2.71	59458
1009	2011-06-15T00:00:00	2.71	2.65	2.58	2.65	43680
1010	2011-06-16T00:00:00	2.65	2.78	2.56	2.66	14728
1011	2011-06-17T00:00:00	2.66	2.71	2.6	2.6	36521
1012	2011-06-20T00:00:00	2.6	2.72	2.47	2.47	204685
1013	2011-06-21T00:00:00	2.47	2.55	2.4	2.44	177603
1014	2011-06-22T00:00:00	2.44	2.54	2.38	2.5	132965
1015	2011-06-23T00:00:00	2.5	2.52	2.4	2.49	9273
1016	2011-06-24T00:00:00	2.49	2.5	2.37	2.44	118732
1017	2011-06-27T00:00:00	2.44	2.43	2.34	2.37	758867
1018	2011-06-28T00:00:00	2.37	2.34	2.3	2.3	159100
1019	2011-06-29T00:00:00	2.3	2.4	2.35	2.4	432500
1020	2011-06-30T00:00:00	2.4	2.45	2.32	2.42	219033
1021	2011-07-01T00:00:00	2.42	2.4	2.32	2.34	701
1022	2011-07-04T00:00:00	2.34	2.35	2.25	2.26	105751
1023	2011-07-05T00:00:00	2.26	2.38	2.3	2.38	88349
1024	2011-07-06T00:00:00	2.38	2.4	2.3	2.37	84923
1025	2011-07-07T00:00:00	2.37	2.45	2.26	2.31	47156
1026	2011-07-08T00:00:00	2.31	2.4	2.3	2.37	11206
1027	2011-07-11T00:00:00	2.37	2.39	2.26	2.26	32300
1028	2011-07-12T00:00:00	2.26	2.39	2.21	2.24	19285
1029	2011-07-13T00:00:00	2.24	2.35	2.2	2.25	108002
1030	2011-07-14T00:00:00	2.25	2.26	2.25	2.25	40000
1031	2011-07-15T00:00:00	2.25	2.34	2.2	2.2	106333
1032	2011-07-18T00:00:00	2.2	2.34	2.17	2.17	20690
1033	2011-07-19T00:00:00	2.17	2.24	2.17	2.2	2651
1034	2011-07-20T00:00:00	2.2	2.25	2.16	2.2	26645
1035	2011-07-21T00:00:00	2.2	2.29	2.1	2.16	112337
1036	2011-07-22T00:00:00	2.16	2.34	2.13	2.13	133095
1037	2011-07-25T00:00:00	2.13	2.2	2.1	2.2	9261
1038	2011-07-26T00:00:00	2.2	2.39	2.11	2.19	64262
1039	2011-07-27T00:00:00	2.19	2.25	2.16	2.2	10847
1040	2011-07-28T00:00:00	2.2	2.34	2.05	2.2	56075
1041	2011-07-29T00:00:00	2.2	2.29	2.15	2.2	15569
1042	2011-08-01T00:00:00	2.2	2.41	2.15	2.3	88427
1043	2011-08-02T00:00:00	2.3	2.34	2.2	2.2	46079
1044	2011-08-03T00:00:00	2.2	2.25	1.5	2.1	77137
1045	2011-08-04T00:00:00	2.1	2.35	1.77	2.05	8327
1046	2011-08-05T00:00:00	2.05	2.04	1.77	1.89	7390
1047	2011-08-08T00:00:00	1.89	2.19	1.5	1.89	270445
1048	2011-08-09T00:00:00	1.89	1.9	1.71	1.8	27227
1049	2011-08-10T00:00:00	1.8	1.98	1.9	1.95	20447
1050	2011-08-11T00:00:00	1.95	2	1.9	1.95	9755
1051	2011-08-12T00:00:00	1.95	2	1.91	1.93	14522
1052	2011-08-15T00:00:00	1.93	2.05	1.99	1.99	45001
1053	2011-08-16T00:00:00	1.99	1.99	1.94	1.99	5201
1054	2011-08-17T00:00:00	1.99	2.09	1.9	1.95	51001
1055	2011-08-18T00:00:00	1.95	2	1.75	1.86	12093
1056	2011-08-19T00:00:00	1.86	1.97	1.82	1.97	10505
1057	2011-08-22T00:00:00	1.97	2	1.75	1.75	1905
1058	2011-08-23T00:00:00	1.75	1.75	1.65	1.75	8250
1059	2011-08-24T00:00:00	1.75	2	1.76	1.9	8008
1060	2011-08-25T00:00:00	1.9	1.95	1.75	1.75	74162
1061	2011-08-29T00:00:00	1.75	1.94	1.7	1.88	1008
1062	2011-08-30T00:00:00	1.88	1.99	1.63	1.82	17618
1063	2011-09-05T00:00:00	1.82	1.95	1.62	1.8	24690
1064	2011-09-06T00:00:00	1.8	1.9	1.63	1.74	62601
1065	2011-09-07T00:00:00	1.74	1.95	1.64	1.67	12411
1066	2011-09-08T00:00:00	1.67	1.89	1.66	1.78	6720
1067	2011-09-09T00:00:00	1.78	1.88	1.61	1.68	3463
1068	2011-09-12T00:00:00	1.68	1.84	1.75	1.83	5750
1069	2011-09-13T00:00:00	1.83	1.75	1.7	1.75	8641
1070	2011-09-14T00:00:00	1.75	1.75	1.75	1.75	4060
1071	2011-09-15T00:00:00	1.75	1.89	1.66	1.7	7604
1072	2011-09-16T00:00:00	1.7	1.76	1.7	1.76	10296
1073	2011-09-19T00:00:00	1.76	1.9	1.65	1.75	13004
1074	2011-09-20T00:00:00	1.75	1.83	1.7	1.83	3198
1075	2011-09-21T00:00:00	1.83	1.8	1.74	1.8	121685
1076	2011-09-22T00:00:00	1.8	1.8	1.72	1.73	148514
1077	2011-09-23T00:00:00	1.73	1.78	1.7	1.7	15612
1078	2011-09-26T00:00:00	1.7	1.79	1.57	1.58	13963
1079	2011-09-27T00:00:00	1.58	1.78	1.5	1.57	29019
1080	2011-09-28T00:00:00	1.57	1.7	1.53	1.7	20246
1081	2011-09-29T00:00:00	1.7	1.82	1.5	1.63	31625
1082	2011-09-30T00:00:00	1.63	1.79	1.35	1.73	12049
1083	2011-10-03T00:00:00	1.73	1.82	1.65	1.8	147546
1084	2011-10-04T00:00:00	1.8	1.8	1.7	1.8	29782
1085	2011-10-05T00:00:00	1.8	1.79	1.62	1.74	28964
1086	2011-10-06T00:00:00	1.74	1.98	1.65	1.7	45903
1087	2011-10-07T00:00:00	1.7	1.97	1.68	1.81	10605
1088	2011-10-10T00:00:00	1.81	2.24	1.85	1.85	135784
1089	2011-10-11T00:00:00	1.85	1.88	1.7	1.72	52351
1090	2011-10-12T00:00:00	1.72	1.88	1.71	1.8	31067
1091	2011-10-13T00:00:00	1.8	1.9	1.8	1.82	188230
1092	2011-10-14T00:00:00	1.82	1.82	1.76	1.82	44503
1093	2011-10-17T00:00:00	1.82	2.24	1.65	1.75	417371
1094	2011-10-18T00:00:00	1.75	1.78	1.7	1.72	20003
1095	2011-10-19T00:00:00	1.72	1.74	1.11	1.7	18252
1096	2011-10-20T00:00:00	1.7	1.96	1.36	1.85	504
1097	2011-10-21T00:00:00	1.85	1.76	1.51	1.75	36000
1098	2011-10-25T00:00:00	1.75	1.79	1.65	1.66	2500
1099	2011-10-26T00:00:00	1.66	1.74	1.65	1.67	253701
1100	2011-10-27T00:00:00	1.67	1.68	1.6	1.6	74401
1101	2011-10-28T00:00:00	1.6	1.7	1.56	1.6	122025
1102	2011-10-31T00:00:00	1.6	1.7	1.62	1.7	92250
1103	2011-11-01T00:00:00	1.7	1.77	1.68	1.69	29500
1104	2011-11-02T00:00:00	1.69	1.69	1.6	1.66	59684
1105	2011-11-03T00:00:00	1.66	1.78	1.55	1.6	160472
1106	2011-11-04T00:00:00	1.6	1.69	1.57	1.68	518
1107	2011-11-10T00:00:00	1.68	1.7	1.26	1.65	10275
1108	2011-11-11T00:00:00	1.65	1.7	1.6	1.61	12607
1109	2011-11-14T00:00:00	1.61	1.75	1.61	1.74	73976
1110	2011-11-15T00:00:00	1.74	1.8	1.6	1.63	6433
1111	2011-11-16T00:00:00	1.63	1.7	1.32	1.63	56508
1112	2011-11-17T00:00:00	1.63	1.76	1.65	1.73	243504
1113	2011-11-18T00:00:00	1.73	1.79	1.7	1.7	126003
1114	2011-11-21T00:00:00	1.7	1.9	1.7	1.7	103512
1115	2011-11-22T00:00:00	1.7	1.85	1.61	1.73	2260
1116	2011-11-23T00:00:00	1.73	1.82	1.62	1.82	22038
1117	2011-11-24T00:00:00	1.82	1.84	1.71	1.76	44979
1118	2011-11-25T00:00:00	1.76	1.8	1.7	1.75	48188
1119	2011-11-28T00:00:00	1.75	1.75	1.62	1.65	102216
1120	2011-11-29T00:00:00	1.65	1.75	1.6	1.62	259490
1121	2011-11-30T00:00:00	1.62	1.79	1.6	1.72	35017
1122	2011-12-01T00:00:00	1.72	1.78	1.7	1.7	5242
1123	2011-12-02T00:00:00	1.7	1.75	1.6	1.61	36904
1124	2011-12-07T00:00:00	1.61	1.7	1.63	1.66	17642
1125	2011-12-08T00:00:00	1.66	1.7	1.65	1.69	11204
1126	2011-12-09T00:00:00	1.69	1.75	1.62	1.63	40902
1127	2011-12-12T00:00:00	1.63	1.85	1.62	1.7	216340
1128	2011-12-13T00:00:00	1.7	1.79	1.65	1.66	118012
1129	2011-12-14T00:00:00	1.66	1.8	1.65	1.67	15513
1130	2011-12-15T00:00:00	1.67	1.74	1.6	1.7	41642
1131	2011-12-16T00:00:00	1.7	1.85	1.51	1.7	83253
1132	2011-12-19T00:00:00	1.7	1.83	1.75	1.79	8700
1133	2011-12-20T00:00:00	1.79	1.8	1.65	1.65	26003
1134	2011-12-21T00:00:00	1.65	1.8	1.65	1.8	46851
1135	2011-12-22T00:00:00	1.8	1.8	1.68	1.8	11253
1136	2011-12-23T00:00:00	1.8	1.79	1.66	1.66	49701
1137	2011-12-26T00:00:00	1.66	1.7	1.63	1.65	72033
1138	2011-12-27T00:00:00	1.65	1.65	1.63	1.65	37522
1139	2011-12-28T00:00:00	1.65	1.65	1.6	1.65	71424
1140	2011-12-29T00:00:00	1.65	1.7	1.62	1.7	13067
1141	2011-12-30T00:00:00	1.7	1.77	1.62	1.65	9165
1142	2012-01-02T00:00:00	1.65	1.75	1.64	1.75	41512
1143	2012-01-03T00:00:00	1.75	1.78	1.64	1.79	62725
1144	2012-01-04T00:00:00	1.79	1.79	1.72	1.78	18001
1145	2012-01-05T00:00:00	1.78	1.8	1.67	1.74	21356
1146	2012-01-06T00:00:00	1.74	2.05	1.75	1.78	94433
1147	2012-01-09T00:00:00	1.78	1.85	1.75	1.82	93188
1148	2012-01-10T00:00:00	1.82	1.84	1.75	1.76	5502
1149	2012-01-11T00:00:00	1.76	1.84	1.75	1.79	2536
1150	2012-01-12T00:00:00	1.79	1.89	1.76	1.8	10002
1151	2012-01-13T00:00:00	1.8	1.87	1.75	1.8	17408
1152	2012-01-16T00:00:00	1.8	1.85	1.74	1.85	16178
1153	2012-01-17T00:00:00	1.85	1.85	1.81	1.81	12500
1154	2012-01-18T00:00:00	1.81	1.93	1.88	1.93	42000
1155	2012-01-19T00:00:00	1.93	2.1	1.9	1.98	189301
1156	2012-01-20T00:00:00	1.98	2.15	1.92	1.93	726735
1157	2012-01-23T00:00:00	1.93	2.3	2	2.09	838581
1158	2012-01-24T00:00:00	2.09	2.15	2	2.1	840043
1159	2012-01-25T00:00:00	2.1	2.14	1.95	2.02	341996
1160	2012-01-26T00:00:00	2.02	2.13	1.96	1.99	411007
1161	2012-01-27T00:00:00	1.99	2.07	2	2	271353
1162	2012-01-30T00:00:00	2	2.05	2	2	108899
1163	2012-01-31T00:00:00	2	2.11	1.95	2	34473
1164	2012-02-01T00:00:00	2	2.07	1.98	2.03	194651
1165	2012-02-02T00:00:00	2.03	2.19	2	2.1	575027
1166	2012-02-03T00:00:00	2.1	2.8	2.1	2.74	2536882
1167	2012-02-06T00:00:00	2.74	3.74	2.77	3.74	4847563
1168	2012-02-07T00:00:00	3.74	4.39	3.89	4.06	5293355
1169	2012-02-08T00:00:00	4.06	4.2	3.7	3.85	2400344
1170	2012-02-09T00:00:00	3.85	4.13	3.4	3.47	3769306
1171	2012-02-10T00:00:00	3.47	3.66	3.25	3.29	1364853
1172	2012-02-13T00:00:00	3.29	3.99	3.2	3.92	6120742
1173	2012-02-14T00:00:00	3.92	4.09	3.65	3.69	1829443
1174	2012-02-15T00:00:00	3.69	3.85	3.57	3.72	585584
1175	2012-02-16T00:00:00	3.72	3.85	3.51	3.61	681240
1176	2012-02-17T00:00:00	3.61	3.69	3.45	3.51	756357
1177	2012-02-20T00:00:00	3.51	3.82	3.47	3.67	1661449
1178	2012-02-21T00:00:00	3.67	4.4	3.7	4.07	12821630
1179	2012-02-22T00:00:00	4.07	4.48	4.09	4.21	7502510
1180	2012-02-23T00:00:00	4.21	4.25	3.95	4.13	1817425
1181	2012-02-24T00:00:00	4.13	4.35	4.01	4.04	1429745
1182	2012-02-27T00:00:00	4.04	4.7	4.1	4.42	6526980
1183	2012-02-28T00:00:00	4.42	4.74	4.05	4.23	4330769
1184	2012-02-29T00:00:00	4.23	4.31	3.96	4.01	1680599
1185	2012-03-01T00:00:00	4.01	4.08	3.8	3.89	915877
1186	2012-03-02T00:00:00	3.89	4.06	3.87	4	1315761
1187	2012-03-05T00:00:00	4	4.4	3.97	4.28	4112148
1188	2012-03-06T00:00:00	4.28	4.62	4.11	4.34	5363580
1189	2012-03-07T00:00:00	4.34	4.88	4.4	4.74	8106473
1190	2012-03-08T00:00:00	4.74	5.74	4.8	5.74	15299824
1191	2012-03-09T00:00:00	5.74	6.74	6.24	6.74	17361973
1192	2012-03-12T00:00:00	6.74	7.5	6	6.38	15391091
1193	2012-03-13T00:00:00	6.38	7.01	6.25	6.8	12808097
1194	2012-03-14T00:00:00	6.8	7.55	6.85	7.13	21289147
1195	2012-03-15T00:00:00	7.13	7.49	6.75	6.86	11010573
1196	2012-03-16T00:00:00	6.86	7.09	6.1	6.29	10080027
1197	2012-03-19T00:00:00	6.29	6.65	5.49	5.82	10250061
1198	2012-03-20T00:00:00	5.82	6.82	5.71	6.78	13893989
1199	2012-03-21T00:00:00	6.78	7.25	6.61	6.94	13959648
1200	2012-03-22T00:00:00	6.94	7.2	6.57	6.81	12316591
1201	2012-03-26T00:00:00	6.81	7.16	6.5	6.82	8653587
1202	2012-03-27T00:00:00	6.82	7.1	6.6	6.67	8840419
1203	2012-03-28T00:00:00	6.67	6.92	6.27	6.43	3749687
1204	2012-03-29T00:00:00	6.43	6.89	6.25	6.58	10646601
1205	2012-03-30T00:00:00	6.58	7.04	6.5	6.91	13606941
1206	2012-04-02T00:00:00	6.91	7.29	6.5	6.64	22239222
1207	2012-04-03T00:00:00	6.64	6.7	6.02	6.53	16360100
1208	2012-04-04T00:00:00	6.53	6.99	6.6	6.71	11310728
1209	2012-04-05T00:00:00	6.71	6.83	6.25	6.31	6076421
1210	2012-04-06T00:00:00	6.31	6.5	6.1	6.21	3507977
1211	2012-04-09T00:00:00	6.21	6.5	6.25	6.28	2601186
1212	2012-04-10T00:00:00	6.28	6.48	6.15	6.23	2190847
1213	2012-04-11T00:00:00	6.23	6.38	5.75	5.96	5151732
1214	2012-04-12T00:00:00	5.96	5.95	5.44	5.5	4491321
1215	2012-04-13T00:00:00	5.5	6.01	5.15	5.26	4268761
1216	2012-04-16T00:00:00	5.26	5.45	4.85	5.31	3585563
1217	2012-04-17T00:00:00	5.31	5.64	5.26	5.31	2161548
1218	2012-04-18T00:00:00	5.31	6.25	5.41	6.14	9216780
1219	2012-04-19T00:00:00	6.14	6.35	5.99	6.03	7859172
1220	2012-04-20T00:00:00	6.03	6.1	5.8	5.89	2179309
1221	2012-04-23T00:00:00	5.89	5.98	5.75	5.8	1072871
1222	2012-04-24T00:00:00	5.8	6.13	5.8	5.82	2571861
1223	2012-04-25T00:00:00	5.82	6.06	5.7	5.8	1661448
1224	2012-04-26T00:00:00	5.8	6.14	5.35	5.4	4789090
1225	2012-04-27T00:00:00	5.4	5.5	4.9	4.98	3037975
1226	2012-04-30T00:00:00	4.98	5.08	4.7	4.9	2366382
1227	2012-05-02T00:00:00	4.9	5.58	4.9	5.47	3673628
1228	2012-05-03T00:00:00	5.47	5.73	5.4	5.49	3418786
1229	2012-05-04T00:00:00	5.49	5.51	5.01	5.07	2062280
1230	2012-05-07T00:00:00	5.07	5.21	4.95	5.01	2240240
1231	2012-05-08T00:00:00	5.01	5.21	5.02	5.07	1285960
1232	2012-05-09T00:00:00	5.07	5.34	5.01	5.18	1928518
1233	2012-05-10T00:00:00	5.18	5.26	5.01	5.08	1474818
1234	2012-05-11T00:00:00	5.08	5.28	4.9	5	3079166
1235	2012-05-14T00:00:00	5	5.13	4.99	5.06	822749
1236	2012-05-15T00:00:00	5.06	5.3	5	5.11	1335513
1237	2012-05-16T00:00:00	5.11	5.2	4.92	4.98	1194083
1238	2012-05-17T00:00:00	4.98	5.05	4.76	5.02	1083123
1239	2012-05-18T00:00:00	5.02	5.28	4.83	5.2	2053490
1240	2012-05-21T00:00:00	5.2	5.89	5.1	5.8	10720366
1241	2012-05-22T00:00:00	5.8	5.9	5.4	5.52	4575843
1242	2012-05-23T00:00:00	5.52	5.6	5.26	5.32	1402498
1243	2012-05-24T00:00:00	5.32	5.6	5.3	5.48	1457169
1244	2012-05-25T00:00:00	5.48	5.93	5.44	5.84	3902370
1245	2012-05-28T00:00:00	5.84	6.6	5.8	6.24	12741883
1246	2012-05-29T00:00:00	6.24	6.47	6.09	6.15	3254259
1247	2012-05-30T00:00:00	6.15	6.15	5.7	5.89	2246200
1248	2012-05-31T00:00:00	5.89	5.95	5.5	5.58	1155940
1249	2012-06-01T00:00:00	5.58	5.89	5.5	5.7	547616
1250	2012-06-04T00:00:00	5.7	5.85	5.55	5.55	126534
1251	2012-06-05T00:00:00	5.55	5.55	5.25	5.43	278904
1252	2012-06-06T00:00:00	5.43	5.6	5.25	5.29	730217
1253	2012-06-07T00:00:00	5.29	5.4	4.9	4.97	1831442
1254	2012-06-08T00:00:00	4.97	5.54	4.97	5.18	2212267
1255	2012-06-11T00:00:00	5.18	5.4	5.21	5.33	580052
1256	2012-06-12T00:00:00	5.33	5.23	5.01	5.1	916893
1257	2012-06-13T00:00:00	5.1	5.29	5.11	5.15	688500
1258	2012-06-14T00:00:00	5.15	5.32	5.2	5.21	309816
1259	2012-06-15T00:00:00	5.21	5.7	5.2	5.43	1578414
1260	2012-06-18T00:00:00	5.43	5.63	5.15	5.22	520531
1261	2012-06-19T00:00:00	5.22	5.34	5.15	5.29	532861
1262	2012-06-20T00:00:00	5.29	5.35	5.16	5.26	259663
1263	2012-06-21T00:00:00	5.26	5.35	5.09	5.12	609588
1264	2012-06-22T00:00:00	5.12	5.28	5.11	5.2	352529
1265	2012-06-25T00:00:00	5.2	5.29	5.1	5.14	211385
1266	2012-06-26T00:00:00	5.14	5.24	5	5.05	654111
1267	2012-06-27T00:00:00	5.05	5.26	5	5.17	465683
1268	2012-06-28T00:00:00	5.17	5.3	5.01	5.09	794579
1269	2012-06-29T00:00:00	5.09	5.2	5.01	5.1	497907
1270	2012-07-02T00:00:00	5.1	5.38	5.13	5.33	610383
1271	2012-07-03T00:00:00	5.33	5.44	5.26	5.3	299460
1272	2012-07-04T00:00:00	5.3	5.44	5.25	5.28	243354
1273	2012-07-05T00:00:00	5.28	5.39	5.16	5.18	231768
1274	2012-07-06T00:00:00	5.18	5.43	5.17	5.26	260849
1275	2012-07-09T00:00:00	5.26	5.5	5.2	5.33	358948
1276	2012-07-10T00:00:00	5.33	5.49	5.26	5.34	133818
1277	2012-07-11T00:00:00	5.34	5.48	5.15	5.22	290713
1278	2012-07-12T00:00:00	5.22	5.39	5.2	5.23	253734
1279	2012-07-13T00:00:00	5.23	5.41	5.16	5.17	182748
1280	2012-07-16T00:00:00	5.17	5.3	5.16	5.17	63944
1281	2012-07-17T00:00:00	5.17	5.35	5.16	5.28	524790
1282	2012-07-18T00:00:00	5.28	5.69	5.28	5.58	1773707
1283	2012-07-19T00:00:00	5.58	5.65	5.45	5.56	1532045
1284	2012-07-20T00:00:00	5.56	5.56	5.31	5.4	708344
1285	2012-07-23T00:00:00	5.4	5.4	5.31	5.32	370500
1286	2012-07-24T00:00:00	5.32	5.4	5.34	5.35	104500
1287	2012-07-25T00:00:00	5.35	5.55	5.4	5.51	245000
1288	2012-07-26T00:00:00	5.51	5.6	5.42	5.5	261000
1289	2012-07-27T00:00:00	5.5	5.47	5.4	5.45	164000
1290	2012-07-30T00:00:00	5.45	5.42	5.3	5.4	334500
1291	2012-07-31T00:00:00	5.4	5.6	5.37	5.55	445000
1292	2012-08-01T00:00:00	5.55	5.6	5.45	5.52	296500
1293	2012-08-02T00:00:00	5.52	5.55	5.32	5.36	171500
1294	2012-08-03T00:00:00	5.36	5.49	5.31	5.33	76000
1295	2012-08-06T00:00:00	5.33	5.55	5.2	5.21	189500
1296	2012-08-07T00:00:00	5.21	5.3	5.1	5.11	226500
1297	2012-08-08T00:00:00	5.11	5.24	5.06	5.18	114500
1298	2012-08-09T00:00:00	5.18	5.3	5.1	5.14	619500
1299	2012-08-10T00:00:00	5.14	5.3	5.1	5.1	71500
1300	2012-08-13T00:00:00	5.1	5.35	5	5.07	481500
1301	2012-08-15T00:00:00	5.07	5.26	5.06	5.21	526500
1302	2012-08-16T00:00:00	5.21	5.4	5.2	5.23	636500
1303	2012-08-23T00:00:00	5.23	5.42	5.2	5.27	1127000
1304	2012-08-24T00:00:00	5.27	5.65	5.2	5.43	2044500
1305	2012-08-27T00:00:00	5.43	5.8	5.48	5.6	4490000
1306	2012-08-28T00:00:00	5.6	5.74	5.43	5.6	3557000
1307	2012-08-29T00:00:00	5.6	5.6	5.2	5.3	1618000
1308	2012-08-30T00:00:00	5.3	5.4	5.11	5.17	760000
1309	2012-08-31T00:00:00	5.17	5.32	5.15	5.2	1375000
1310	2012-09-03T00:00:00	5.2	5.3	5.15	5.19	689000
1311	2012-09-04T00:00:00	5.19	5.3	5.1	5.13	317000
1312	2012-09-05T00:00:00	5.13	5.24	5.1	5.14	503500
1313	2012-09-06T00:00:00	5.14	5.55	5.2	5.37	2422000
1314	2012-09-07T00:00:00	5.37	5.88	5.33	5.76	4941000
1315	2012-09-10T00:00:00	5.76	6.35	5.85	6.2	15507000
1316	2012-09-11T00:00:00	6.2	6.49	5.9	5.99	10042500
1317	2012-09-12T00:00:00	5.99	6.1	5.8	5.92	2436000
1318	2012-09-13T00:00:00	5.92	5.95	5.71	5.73	942500
1319	2012-09-14T00:00:00	5.73	5.95	5.75	5.85	1659500
1320	2012-09-17T00:00:00	5.85	6.04	5.82	5.89	785000
1321	2012-09-18T00:00:00	5.89	5.99	5.78	5.83	200000
1322	2012-09-19T00:00:00	5.83	5.99	5.81	5.85	367000
1323	2012-09-20T00:00:00	5.85	5.94	5.66	5.71	401500
1324	2012-09-24T00:00:00	5.71	5.77	5.48	5.5	357500
1325	2012-09-25T00:00:00	5.5	5.65	5.44	5.45	230000
1326	2012-09-26T00:00:00	5.45	5.55	5.36	5.4	398500
1327	2012-09-27T00:00:00	5.4	5.45	5.29	5.33	369000
1328	2012-09-28T00:00:00	5.33	5.4	5.3	5.34	937500
1329	2012-10-01T00:00:00	5.34	5.49	5.26	5.29	1061500
1330	2012-10-02T00:00:00	5.29	5.35	5.2	5.26	732500
1331	2012-10-03T00:00:00	5.26	5.44	5.25	5.29	829000
1332	2012-10-04T00:00:00	5.29	5.5	5.35	5.49	838000
1333	2012-10-05T00:00:00	5.49	5.54	5.31	5.34	216500
1334	2012-10-08T00:00:00	5.34	5.45	5.3	5.37	243000
1335	2012-10-09T00:00:00	5.37	5.4	5.25	5.33	310000
1336	2012-10-10T00:00:00	5.33	5.45	5.35	5.39	322000
1337	2012-10-11T00:00:00	5.39	5.4	5.3	5.31	346500
1338	2012-10-12T00:00:00	5.31	5.45	5.26	5.28	451500
1339	2012-10-15T00:00:00	5.28	5.4	5.26	5.37	200000
1340	2012-10-16T00:00:00	5.37	5.38	5.21	5.24	381500
1341	2012-10-17T00:00:00	5.24	5.26	5.2	5.22	305500
1342	2012-10-18T00:00:00	5.22	5.3	5.15	5.2	336500
1343	2012-10-19T00:00:00	5.2	5.79	5.29	5.58	2466000
1344	2012-10-22T00:00:00	5.58	5.7	5.34	5.43	1086500
1345	2012-10-23T00:00:00	5.43	5.64	5.4	5.53	962500
1346	2012-10-24T00:00:00	5.53	5.54	5.42	5.47	71500
1347	2012-10-25T00:00:00	5.47	5.59	5.26	5.33	552500
1348	2012-10-30T00:00:00	5.33	5.5	5.25	5.28	76500
1349	2012-10-31T00:00:00	5.28	5.44	5.2	5.33	414500
1350	2012-11-01T00:00:00	5.33	5.72	5.43	5.45	1666000
1351	2012-11-02T00:00:00	5.45	5.65	5.45	5.46	462500
1352	2012-11-05T00:00:00	5.46	5.65	5.44	5.51	291000
1353	2012-11-06T00:00:00	5.51	5.7	5.4	5.59	1026500
1354	2012-11-07T00:00:00	5.59	5.7	5.5	5.53	429500
1355	2012-11-08T00:00:00	5.53	6.05	5.41	5.91	5150500
1356	2012-11-12T00:00:00	5.91	6.6	5.99	6.45	17502000
1357	2012-11-13T00:00:00	6.45	6.55	6.2	6.24	4481000
1358	2012-11-14T00:00:00	6.24	6.35	5.75	5.94	9686500
1359	2012-11-15T00:00:00	5.94	6.19	5.81	5.94	1328500
1360	2012-11-16T00:00:00	5.94	6.32	5.97	6.07	1310500
1361	2012-11-19T00:00:00	6.07	6.24	6.02	6.11	989000
1362	2012-11-20T00:00:00	6.11	6.16	5.86	5.94	792000
1363	2012-11-21T00:00:00	5.94	6.1	5.64	5.7	4902000
1364	2012-11-22T00:00:00	5.7	6.04	5.75	6.01	1740500
1365	2012-11-23T00:00:00	6.01	6.08	5.95	6	654000
1366	2012-11-26T00:00:00	6	6.04	5.76	5.81	790000
1367	2012-11-27T00:00:00	5.81	5.96	5.7	5.75	1488500
1368	2012-11-28T00:00:00	5.75	5.93	5.75	5.76	500000
1369	2012-11-29T00:00:00	5.76	6.06	5.78	5.93	1003000
1370	2012-11-30T00:00:00	5.93	6.1	5.9	5.97	1361500
1371	2012-12-03T00:00:00	5.97	6.25	6.01	6.12	1954500
1372	2012-12-04T00:00:00	6.12	6.21	6.01	6.08	2766000
1373	2012-12-05T00:00:00	6.08	6.45	6.01	6.33	4091000
1374	2012-12-06T00:00:00	6.33	6.58	6.33	6.36	6916500
1375	2012-12-07T00:00:00	6.36	6.4	6.1	6.14	2105500
1376	2012-12-10T00:00:00	6.14	6.32	6.15	6.22	929500
1377	2012-12-11T00:00:00	6.22	6.24	6.01	6.03	625500
1378	2012-12-12T00:00:00	6.03	6.17	6	6.01	379000
1379	2012-12-13T00:00:00	6.01	6.18	6	6.02	453500
1380	2012-12-14T00:00:00	6.02	6.09	6	6.01	185000
1381	2012-12-17T00:00:00	6.01	6.1	5.95	6.04	774000
1382	2012-12-18T00:00:00	6.04	6.1	5.98	6.06	468000
1383	2012-12-19T00:00:00	6.06	6.1	6	6.05	588500
1384	2012-12-20T00:00:00	6.05	6.02	5.85	5.88	1806500
1385	2012-12-21T00:00:00	5.88	6.05	5.9	6.01	537000
1386	2012-12-24T00:00:00	6.01	5.99	5.92	5.97	185000
1387	2012-12-26T00:00:00	5.97	5.99	5.8	5.81	348000
1388	2012-12-27T00:00:00	5.81	5.9	5.71	5.81	842500
1389	2012-12-28T00:00:00	5.81	5.95	5.76	5.94	312500
1390	2012-12-31T00:00:00	5.94	6.09	5.85	5.87	158000
1391	2013-01-01T00:00:00	5.87	5.98	5.82	5.85	313500
1392	2013-01-02T00:00:00	5.85	5.95	5.31	5.49	2029500
1393	2013-01-03T00:00:00	5.49	5.93	5.41	5.85	1821500
1394	2013-01-04T00:00:00	5.85	5.9	5.7	5.75	555500
1395	2013-01-07T00:00:00	5.75	5.73	5.47	5.51	1034000
1396	2013-01-08T00:00:00	5.51	5.75	5.57	5.74	322000
1397	2013-01-09T00:00:00	5.74	5.8	5.6	5.76	186000
1398	2013-01-10T00:00:00	5.76	5.75	5.5	5.57	573500
1399	2013-01-11T00:00:00	5.57	5.75	5.46	5.57	294000
1400	2013-01-14T00:00:00	5.57	5.7	5.26	5.64	234000
1401	2013-01-15T00:00:00	5.64	5.7	5.03	5.13	1752500
1402	2013-01-16T00:00:00	5.13	5.45	5.18	5.23	416500
1403	2013-01-17T00:00:00	5.23	5.65	5.3	5.45	1145500
1404	2013-01-18T00:00:00	5.45	5.8	5.62	5.75	680000
1405	2013-01-21T00:00:00	5.75	5.83	5.57	5.59	347500
1406	2013-01-22T00:00:00	5.59	5.8	5.52	5.67	393500
1407	2013-01-23T00:00:00	5.67	5.8	5.61	5.79	366000
1408	2013-01-24T00:00:00	5.79	5.85	5.71	5.8	238500
1409	2013-01-28T00:00:00	5.8	5.84	5.71	5.8	514000
1410	2013-01-29T00:00:00	5.8	5.83	5.68	5.69	213000
1411	2013-01-30T00:00:00	5.69	5.87	5.65	5.81	1362500
1412	2013-01-31T00:00:00	5.81	5.88	5.7	5.72	336000
1413	2013-02-01T00:00:00	5.72	5.75	5.66	5.72	60000
1414	2013-02-04T00:00:00	5.72	5.84	5.77	5.8	222500
1415	2013-02-06T00:00:00	5.8	5.94	5.8	5.86	610500
1416	2013-02-07T00:00:00	5.86	5.94	5.8	5.86	880500
1417	2013-02-08T00:00:00	5.86	6.27	5.92	6.2	5048500
1418	2013-02-11T00:00:00	6.2	6.35	5.99	6.1	1079500
1419	2013-02-12T00:00:00	6.1	6.08	5.97	6.02	792500
1420	2013-02-13T00:00:00	6.02	6.1	5.92	5.93	602000
1421	2013-02-14T00:00:00	5.93	5.99	5.76	5.82	1821000
1422	2013-02-15T00:00:00	5.82	5.95	5.81	5.92	533000
1423	2013-02-18T00:00:00	5.92	6.03	5.85	5.89	1043500
1424	2013-02-19T00:00:00	5.89	6.02	5.82	5.91	377000
1425	2013-02-20T00:00:00	5.91	6.02	5.85	5.91	889500
1426	2013-02-21T00:00:00	5.91	6	5.84	5.99	599000
1427	2013-02-22T00:00:00	5.99	5.94	5.81	5.89	298000
1428	2013-02-25T00:00:00	5.89	6.05	5.81	5.9	1014500
1429	2013-02-26T00:00:00	5.9	6	5.71	5.76	434500
1430	2013-02-27T00:00:00	5.76	5.84	5.72	5.75	259000
1431	2013-02-28T00:00:00	5.75	5.85	5.66	5.71	865000
1432	2013-03-01T00:00:00	5.71	5.95	5.5	5.73	851500
1433	2013-03-04T00:00:00	5.73	5.89	5.7	5.77	456000
1434	2013-03-05T00:00:00	5.77	5.71	5.3	5.34	1089000
1435	2013-03-06T00:00:00	5.34	5.51	5.15	5.16	1288500
1436	2013-03-07T00:00:00	5.16	5.3	5.16	5.23	750500
1437	2013-03-08T00:00:00	5.23	5.26	5.05	5.08	411500
1438	2013-03-11T00:00:00	5.08	5.1	4.8	4.83	1534000
1439	2013-03-12T00:00:00	4.83	5	4.8	4.99	529000
1440	2013-03-13T00:00:00	4.99	5	4.8	4.86	213500
1441	2013-03-14T00:00:00	4.86	4.99	4.9	4.93	148000
1442	2013-03-15T00:00:00	4.93	5.05	4.9	4.95	312000
1443	2013-03-18T00:00:00	4.95	4.95	4.88	4.91	96500
1444	2013-03-19T00:00:00	4.91	4.99	4.87	4.93	184500
1445	2013-03-20T00:00:00	4.93	4.95	4.81	4.89	157500
1446	2013-03-21T00:00:00	4.89	4.95	4.8	4.88	538500
1447	2013-03-22T00:00:00	4.88	4.95	4.8	4.9	219500
1448	2013-03-25T00:00:00	4.9	5	4.88	4.93	214500
1449	2013-03-26T00:00:00	4.93	5.04	4.82	4.9	177500
1450	2013-03-27T00:00:00	4.9	4.98	4.82	4.9	155500
1451	2013-03-28T00:00:00	4.9	4.94	4.79	4.85	226500
1452	2013-03-29T00:00:00	4.85	5	4.65	4.74	582000
1453	2013-04-01T00:00:00	4.74	4.9	4.66	4.71	486000
1454	2013-04-02T00:00:00	4.71	4.78	4.5	4.58	1240500
1455	2013-04-03T00:00:00	4.58	4.59	4.42	4.43	605500
1456	2013-04-04T00:00:00	4.43	4.5	4.26	4.29	476000
1457	2013-04-05T00:00:00	4.29	4.8	4.31	4.78	3547500
1458	2013-04-08T00:00:00	4.78	4.75	4.51	4.69	226000
1459	2013-04-09T00:00:00	4.69	4.67	4.5	4.51	56000
1460	2013-04-10T00:00:00	4.51	4.52	4.36	4.49	219000
1461	2013-04-11T00:00:00	4.49	4.55	4.35	4.36	271500
1462	2013-04-12T00:00:00	4.36	4.79	4.3	4.57	1054500
1463	2013-04-15T00:00:00	4.57	4.55	4.25	4.3	283000
1464	2013-04-16T00:00:00	4.3	4.39	4.18	4.28	417000
1465	2013-04-17T00:00:00	4.28	4.39	4.1	4.31	1162500
1466	2013-04-18T00:00:00	4.31	4.45	4.2	4.21	459000
1467	2013-04-19T00:00:00	4.21	4.5	4.25	4.45	409000
1468	2013-04-22T00:00:00	4.45	4.5	4.36	4.36	155500
1469	2013-04-23T00:00:00	4.36	4.5	4.3	4.39	538500
1470	2013-04-24T00:00:00	4.39	4.5	4.45	4.46	137500
1471	2013-04-25T00:00:00	4.46	4.6	4.45	4.53	218500
1472	2013-04-26T00:00:00	4.53	4.45	4.25	4.34	688000
1473	2013-04-29T00:00:00	4.34	4.4	4.23	4.28	371000
1474	2013-04-30T00:00:00	4.28	4.39	4.2	4.27	155000
1475	2013-05-02T00:00:00	4.27	4.3	4.22	4.24	227000
1476	2013-05-03T00:00:00	4.24	4.35	4.19	4.3	182000
1477	2013-05-06T00:00:00	4.3	4.39	4.2	4.21	420500
1478	2013-05-07T00:00:00	4.21	4.3	4.16	4.16	292000
1479	2013-05-08T00:00:00	4.16	4.3	4.15	4.18	370000
1480	2013-05-09T00:00:00	4.18	4.48	4.2	4.35	931000
1481	2013-05-10T00:00:00	4.35	4.5	4.31	4.39	337000
1482	2013-05-13T00:00:00	4.39	4.6	4.38	4.47	665500
1483	2013-05-14T00:00:00	4.47	4.7	4.4	4.53	1893500
1484	2013-05-15T00:00:00	4.53	4.6	4.5	4.54	257000
1485	2013-05-16T00:00:00	4.54	4.7	4.51	4.53	446000
1486	2013-05-17T00:00:00	4.53	5.04	4.21	4.98	4117500
1487	2013-05-20T00:00:00	4.98	5.15	4.8	4.89	784500
1488	2013-05-21T00:00:00	4.89	4.9	4.73	4.75	1531000
1489	2013-05-22T00:00:00	4.75	4.85	4.7	4.72	795000
1490	2013-05-23T00:00:00	4.72	4.87	4.77	4.79	1373000
1491	2013-05-24T00:00:00	4.79	4.85	4.75	4.75	748000
1492	2013-05-27T00:00:00	4.75	4.8	4.51	4.61	230500
1493	2013-05-28T00:00:00	4.61	4.7	4.6	4.66	217000
1494	2013-05-29T00:00:00	4.66	4.75	4.45	4.53	769500
1495	2013-05-30T00:00:00	4.53	5.24	4.59	5.14	6146500
1496	2013-05-31T00:00:00	5.14	5.3	5	5.14	3297000
1497	2013-06-03T00:00:00	5.14	5.42	5.05	5.1	1849000
1498	2013-06-04T00:00:00	5.1	5.2	4.98	5.01	1623500
1499	2013-06-05T00:00:00	5.01	5.2	4.95	4.98	1484000
1500	2013-06-06T00:00:00	4.98	5.14	4.9	4.95	871500
1501	2013-06-07T00:00:00	4.95	5.05	4.82	4.86	478500
1502	2013-06-10T00:00:00	4.86	4.9	4.65	4.75	735000
1503	2013-06-11T00:00:00	4.75	4.93	4.71	4.84	672500
1504	2013-06-12T00:00:00	4.84	4.96	4.74	4.78	774500
1505	2013-06-13T00:00:00	4.78	4.88	4.7	4.73	755500
1506	2013-06-14T00:00:00	4.73	4.83	4.69	4.71	505500
1507	2013-06-17T00:00:00	4.71	4.8	4.7	4.72	204500
1508	2013-06-18T00:00:00	4.72	4.75	4.5	4.6	279000
1509	2013-06-19T00:00:00	4.6	4.75	4.56	4.59	140500
1510	2013-06-20T00:00:00	4.59	4.68	4.41	4.45	785000
1511	2013-06-21T00:00:00	4.45	4.55	4.25	4.27	865000
1512	2013-06-24T00:00:00	4.27	4.4	4.02	4.12	1041000
1513	2013-06-25T00:00:00	4.12	4.21	4.1	4.11	495000
1514	2013-06-26T00:00:00	4.11	4.6	4.2	4.45	2203000
1515	2013-06-27T00:00:00	4.45	4.45	4.15	4.26	353000
1516	2013-06-28T00:00:00	4.26	4.45	4.3	4.35	70000
1517	2013-07-01T00:00:00	4.35	4.45	4.21	4.4	110000
1518	2013-07-02T00:00:00	4.4	4.53	4.41	4.46	297500
1519	2013-07-03T00:00:00	4.46	4.64	4.42	4.5	449500
1520	2013-07-04T00:00:00	4.5	4.74	4.44	4.71	730000
1521	2013-07-05T00:00:00	4.71	4.72	4.6	4.63	311000
1522	2013-07-08T00:00:00	4.63	4.64	4.45	4.5	1174000
1523	2013-07-09T00:00:00	4.5	4.68	4.47	4.5	1411500
1524	2013-07-10T00:00:00	4.5	4.6	4.4	4.49	354500
1525	2013-07-11T00:00:00	4.49	4.5	4.35	4.41	91500
1526	2013-07-12T00:00:00	4.41	4.5	4.41	4.47	49000
1527	2013-07-15T00:00:00	4.47	4.54	4.37	4.4	507000
1528	2013-07-16T00:00:00	4.4	4.65	4.49	4.53	1069000
1529	2013-07-17T00:00:00	4.53	4.69	4.41	4.55	469500
1530	2013-07-18T00:00:00	4.55	4.6	4.4	4.43	289500
1531	2013-07-19T00:00:00	4.43	4.55	4.2	4.33	1050500
1532	2013-07-22T00:00:00	4.33	4.4	4.3	4.33	303000
1533	2013-07-23T00:00:00	4.33	4.37	4.21	4.24	795500
1534	2013-07-24T00:00:00	4.24	4.6	4.15	4.22	1103500
1535	2013-07-25T00:00:00	4.22	4.31	4.17	4.19	498000
1536	2013-07-26T00:00:00	4.19	4.3	4.19	4.2	858000
1537	2013-07-29T00:00:00	4.2	4.24	4.05	4.09	466500
1538	2013-07-30T00:00:00	4.09	4.15	4.02	4.05	329500
1539	2013-07-31T00:00:00	4.05	4.25	4.13	4.15	405000
1540	2013-08-01T00:00:00	4.15	4.23	4	4.07	608000
1541	2013-08-05T00:00:00	4.07	4.15	3.94	4.04	1015000
1542	2013-08-06T00:00:00	4.04	4.18	4	4.08	225500
1543	2013-08-07T00:00:00	4.08	4.23	4.05	4.2	420000
1544	2013-08-12T00:00:00	4.2	4.24	4	4.13	1026500
1545	2013-08-13T00:00:00	4.13	5.13	4.18	5.03	10717000
1546	2013-08-15T00:00:00	5.03	5.15	4.65	4.75	2290500
1547	2013-08-16T00:00:00	4.75	4.8	4.56	4.65	1296000
1548	2013-08-19T00:00:00	4.65	4.65	4.5	4.55	547000
1549	2013-08-20T00:00:00	4.55	4.6	4.3	4.33	333500
1550	2013-08-21T00:00:00	4.33	4.5	4.27	4.3	1277500
1551	2013-08-22T00:00:00	4.3	4.45	4.3	4.3	938000
1552	2013-08-23T00:00:00	4.3	4.4	4.3	4.33	225000
1553	2013-08-26T00:00:00	4.33	4.65	4.25	4.61	1290500
1554	2013-08-27T00:00:00	4.61	4.65	4.2	4.31	1081500
1555	2013-08-28T00:00:00	4.31	4.39	4	4.22	1841000
1556	2013-08-29T00:00:00	4.22	4.32	4.06	4.15	934000
1557	2013-08-30T00:00:00	4.15	4.19	3.95	4	1959500
1558	2013-09-02T00:00:00	4	4.15	3.8	3.95	1533500
1559	2013-09-03T00:00:00	3.95	4.1	3.9	3.96	487500
1560	2013-09-04T00:00:00	3.96	4.01	3.91	3.96	315500
1561	2013-09-05T00:00:00	3.96	4.14	3.95	4.09	1096500
1562	2013-09-06T00:00:00	4.09	4.51	4.07	4.16	2484500
1563	2013-09-09T00:00:00	4.16	4.22	4.01	4.07	640500
1564	2013-09-10T00:00:00	4.07	4.25	4.06	4.16	547000
1565	2013-09-11T00:00:00	4.16	4.55	4.05	4.42	2899000
1566	2013-09-12T00:00:00	4.42	4.54	4.3	4.34	831000
1567	2013-09-13T00:00:00	4.34	4.44	4.15	4.19	533500
1568	2013-09-16T00:00:00	4.19	4.4	4.18	4.29	577500
1569	2013-09-17T00:00:00	4.29	4.35	4.15	4.17	248000
1570	2013-09-18T00:00:00	4.17	4.2	4.05	4.09	601500
1571	2013-09-19T00:00:00	4.09	4.5	4.08	4.46	1760500
1572	2013-09-20T00:00:00	4.46	4.48	4.3	4.34	555000
1573	2013-09-23T00:00:00	4.34	4.42	4.21	4.33	572500
1574	2013-09-24T00:00:00	4.33	4.36	4.1	4.17	478500
1575	2013-09-25T00:00:00	4.17	4.33	4.15	4.2	484500
1576	2013-09-26T00:00:00	4.2	4.33	4.1	4.12	352500
1577	2013-09-27T00:00:00	4.12	4.23	4.1	4.14	533500
1578	2013-09-30T00:00:00	4.14	4.1	3.8	3.9	1281000
1579	2013-10-01T00:00:00	3.9	4.12	3.85	3.95	561000
1580	2013-10-02T00:00:00	3.95	4.13	3.98	4	126500
1581	2013-10-03T00:00:00	4	4.04	3.92	3.95	435000
1582	2013-10-04T00:00:00	3.95	4	3.92	3.98	115000
1583	2013-10-07T00:00:00	3.98	4.05	3.9	3.91	127000
1584	2013-10-08T00:00:00	3.91	3.93	3.76	3.9	120000
1585	2013-10-09T00:00:00	3.9	4.08	3.7	3.72	524500
1586	2013-10-10T00:00:00	3.72	3.87	3.66	3.83	299500
1587	2013-10-11T00:00:00	3.83	4	3.8	3.86	1062000
1588	2013-10-14T00:00:00	3.86	3.9	3.8	3.85	100500
1589	2013-10-21T00:00:00	3.85	3.95	3.81	3.83	65500
1590	2013-10-22T00:00:00	3.83	3.89	3.78	3.81	155000
1591	2013-10-23T00:00:00	3.81	3.89	3.8	3.85	423500
1592	2013-10-24T00:00:00	3.85	3.85	3.75	3.75	61500
1593	2013-10-25T00:00:00	3.75	4.2	3.75	4.06	2324000
1594	2013-10-28T00:00:00	4.06	4.1	3.71	3.75	833500
1595	2013-10-29T00:00:00	3.75	3.8	3.41	3.56	453000
1596	2013-10-30T00:00:00	3.56	3.7	3.52	3.55	285000
1597	2013-10-31T00:00:00	3.55	3.59	3.4	3.43	1571000
1598	2013-11-01T00:00:00	3.43	3.7	3.41	3.43	933500
1599	2013-11-04T00:00:00	3.23	3.51	3.23	3.4	391000
1600	2013-11-05T00:00:00	3.45	3.49	3.4	3.49	319000
1601	2013-11-06T00:00:00	3.45	3.55	3.45	3.51	336500
1602	2013-11-07T00:00:00	3.55	3.76	3.55	3.6	869000
1603	2013-11-08T00:00:00	3.6	3.98	3.52	3.88	2323500
1604	2013-11-11T00:00:00	3.89	4.17	3.85	4.02	2558000
1605	2013-11-12T00:00:00	3.86	4	3.85	3.88	479000
1606	2013-11-13T00:00:00	4.03	4.03	3.85	3.9	298500
1607	2013-11-18T00:00:00	4.15	4.15	3.9	3.91	344500
1608	2013-11-19T00:00:00	3.9	3.97	3.8	3.81	246000
1609	2013-11-20T00:00:00	3.79	3.9	3.75	3.81	324000
1610	2013-11-21T00:00:00	3.81	3.88	3.7	3.73	400000
1611	2013-11-22T00:00:00	3.72	3.72	3.5	3.54	2390500
1612	2013-11-25T00:00:00	3.65	3.71	3.54	3.61	261000
1613	2013-11-26T00:00:00	3.69	3.74	3.57	3.61	366000
1614	2013-11-27T00:00:00	3.68	3.68	3.54	3.55	140000
1615	2013-11-28T00:00:00	3.57	3.69	3.56	3.6	161000
1616	2013-11-29T00:00:00	3.63	3.64	3.54	3.57	268500
1617	2013-12-02T00:00:00	3.6	3.64	3.51	3.58	296500
1618	2013-12-03T00:00:00	3.64	3.69	3.5	3.58	1873000
1619	2013-12-04T00:00:00	3.62	3.65	3.57	3.64	502500
1620	2013-12-05T00:00:00	3.61	3.69	3.61	3.67	781000
1621	2013-12-06T00:00:00	3.58	3.77	3.58	3.66	474500
1622	2013-12-09T00:00:00	3.65	3.75	3.65	3.67	464500
1623	2013-12-10T00:00:00	3.69	3.75	3.62	3.7	419000
1624	2013-12-11T00:00:00	3.63	3.9	3.63	3.81	1541000
1625	2013-12-12T00:00:00	3.94	3.99	3.75	3.87	1117000
1626	2013-12-13T00:00:00	3.99	4.2	3.9	4.09	4627000
1627	2013-12-16T00:00:00	4.28	4.8	4.2	4.56	14143000
1628	2013-12-17T00:00:00	4.55	4.63	4.35	4.39	2131500
1629	2013-12-18T00:00:00	4.44	4.65	4.4	4.48	3913500
1630	2013-12-19T00:00:00	4.6	4.75	4.5	4.58	3222500
1631	2013-12-20T00:00:00	4.59	4.89	4.59	4.84	5026500
1632	2013-12-23T00:00:00	4.9	5.15	4.84	4.94	6422500
1633	2013-12-24T00:00:00	4.85	5	4.75	4.79	726500
1634	2013-12-26T00:00:00	4.8	4.99	4.79	4.82	859500
1635	2013-12-27T00:00:00	4.9	4.9	4.55	4.58	672000
1636	2013-12-30T00:00:00	4.61	4.73	4.55	4.56	720500
1637	2013-12-31T00:00:00	4.52	4.64	4.45	4.5	752000
1638	2014-01-01T00:00:00	4.58	4.8	4.58	4.76	2294500
1639	2014-01-02T00:00:00	4.8	5.05	4.75	4.96	3949500
1640	2014-01-03T00:00:00	5.04	5.04	4.76	4.81	1049000
1641	2014-01-06T00:00:00	4.89	5.12	4.86	4.9	3260000
1642	2014-01-07T00:00:00	4.98	5	4.77	4.94	1195500
1643	2014-01-08T00:00:00	4.99	5.1	4.9	4.95	2344500
1644	2014-01-09T00:00:00	5.03	5.05	4.81	4.83	952500
1645	2014-01-10T00:00:00	4.81	4.89	4.75	4.77	423000
1646	2014-01-13T00:00:00	4.8	4.87	4.6	4.68	910000
1647	2014-01-15T00:00:00	4.83	4.94	4.69	4.88	1653500
1648	2014-01-16T00:00:00	4.9	4.95	4.74	4.81	2235500
1649	2014-01-17T00:00:00	4.81	4.94	4.75	4.88	2206500
1650	2014-01-20T00:00:00	4.94	5.22	4.86	5.07	5027000
1651	2014-01-21T00:00:00	5.15	5.17	4.9	4.91	1551000
1652	2014-01-22T00:00:00	4.91	5	4.8	4.86	1325500
1653	2014-01-23T00:00:00	4.91	4.99	4.8	4.8	1426500
1654	2014-01-24T00:00:00	4.8	4.89	4.71	4.76	898500
1655	2014-01-27T00:00:00	4.8	4.8	4.6	4.69	909000
1656	2014-01-28T00:00:00	4.78	5	4.75	4.78	2464500
1657	2014-01-29T00:00:00	4.84	4.86	4.63	4.65	1516000
1658	2014-01-30T00:00:00	4.74	4.75	4.57	4.6	2245500
1659	2014-01-31T00:00:00	4.6	4.65	4.53	4.6	292000
1660	2014-02-03T00:00:00	4.6	4.72	4.51	4.69	1142000
1661	2014-02-04T00:00:00	4.63	4.72	4.52	4.55	915500
1662	2014-02-06T00:00:00	4.65	4.99	4.65	4.91	5496500
1663	2014-02-07T00:00:00	5.04	5.04	4.66	4.7	1498500
1664	2014-02-10T00:00:00	4.7	4.7	4	4.53	2297500
1665	2014-02-11T00:00:00	4.58	4.61	4.45	4.59	714500
1666	2014-02-12T00:00:00	4.64	4.79	4.64	4.73	1085500
1667	2014-02-13T00:00:00	4.7	4.79	4.61	4.63	535000
1668	2014-02-14T00:00:00	4.65	4.69	4.5	4.54	175000
1669	2014-02-17T00:00:00	4.5	4.52	4.35	4.35	464000
1670	2014-02-18T00:00:00	4.4	4.49	4.15	4.26	428000
1671	2014-02-19T00:00:00	4.3	4.42	4.25	4.26	391000
1672	2014-02-20T00:00:00	4.4	5.05	4.38	4.73	5553000
1673	2014-02-21T00:00:00	4.78	4.95	4.55	4.6	888500
1674	2014-02-24T00:00:00	4.6	4.7	4.45	4.48	1088000
1675	2014-02-25T00:00:00	4.46	4.6	4.26	4.32	1263500
1676	2014-02-26T00:00:00	4.39	4.39	4.16	4.2	928000
1677	2014-02-27T00:00:00	4.17	4.35	4.1	4.24	817000
1678	2014-02-28T00:00:00	4.25	4.26	4.16	4.19	934000
1679	2014-03-03T00:00:00	4.1	4.21	4.07	4.09	324000
1680	2014-03-04T00:00:00	4.18	4.2	4.07	4.15	574500
1681	2014-03-05T00:00:00	4.11	4.24	4.08	4.17	699500
1682	2014-03-06T00:00:00	4.2	4.37	4.2	4.22	608000
1683	2014-03-07T00:00:00	4.3	4.38	4.25	4.34	424000
1684	2014-03-10T00:00:00	4.27	4.27	4.2	4.22	254500
1685	2014-03-11T00:00:00	4.18	4.45	4.18	4.36	2270500
1686	2014-03-12T00:00:00	4.33	4.44	4.3	4.33	188500
1687	2014-03-13T00:00:00	4.3	4.39	4.25	4.31	800500
1688	2014-03-14T00:00:00	4.3	4.3	4.24	4.24	262500
1689	2014-03-17T00:00:00	4.35	4.38	4.23	4.28	153000
1690	2014-03-18T00:00:00	4.24	4.24	4.05	4.09	1102500
1691	2014-03-19T00:00:00	4.1	4.25	4.03	4.06	2081500
1692	2014-03-20T00:00:00	4.11	4.2	4.1	4.11	390500
1693	2014-03-21T00:00:00	4.19	4.29	4.12	4.19	639000
1694	2014-03-24T00:00:00	4.19	4.2	4.1	4.11	219000
1695	2014-03-25T00:00:00	4.2	4.2	4.1	4.15	62500
1696	2014-03-26T00:00:00	4.1	4.19	4	4.14	245000
1697	2014-03-27T00:00:00	4.17	4.35	4.17	4.33	1363000
1698	2014-03-28T00:00:00	4.34	4.5	4.25	4.4	2927000
1699	2014-03-31T00:00:00	4.41	4.48	4.34	4.39	175500
1700	2014-04-01T00:00:00	4.36	4.44	4.3	4.33	229000
1701	2014-04-02T00:00:00	4.43	4.51	4.3	4.38	1717500
1702	2014-04-03T00:00:00	4.5	4.75	4.45	4.64	4615500
1703	2014-04-04T00:00:00	4.6	4.92	4.6	4.77	4706000
1704	2014-04-07T00:00:00	4.75	4.8	4.6	4.67	802500
1705	2014-04-08T00:00:00	4.62	4.75	4.55	4.58	1503000
1706	2014-04-09T00:00:00	4.68	4.9	4.68	4.71	3649500
1707	2014-04-10T00:00:00	4.71	4.74	4.6	4.69	1446000
1708	2014-04-11T00:00:00	4.63	5.03	4.63	4.83	5366500
1709	2014-04-14T00:00:00	4.9	5.83	4.83	5.83	21840500
1710	2014-04-15T00:00:00	6.05	6.33	5.71	6.1	25463000
1711	2014-04-16T00:00:00	6.1	6.99	6.1	6.66	20637500
1712	2014-04-17T00:00:00	6.79	6.9	6.15	6.29	6954000
1713	2014-04-18T00:00:00	6.3	6.5	6	6.02	2656000
1714	2014-04-21T00:00:00	6.09	6.37	5.91	6.01	4315000
1715	2014-04-22T00:00:00	6.14	6.18	6.02	6.05	1659000
1716	2014-04-23T00:00:00	6.13	6.14	5.6	5.7	1903000
1717	2014-04-24T00:00:00	5.73	6.04	5.6	5.75	2076500
1718	2014-04-25T00:00:00	5.75	5.9	5.07	5.55	1122500
1719	2014-04-28T00:00:00	5.3	6	5.3	5.85	5564500
1720	2014-04-29T00:00:00	5.95	5.95	5.39	5.43	980500
1721	2014-04-30T00:00:00	5.57	5.93	5.45	5.82	6283500
1722	2014-05-02T00:00:00	6	6.23	5.82	5.93	3807000
1723	2014-05-05T00:00:00	5.85	6.25	5.85	6.04	3265000
1724	2014-05-06T00:00:00	6.05	6.29	6	6.09	2270500
1725	2014-05-07T00:00:00	5.95	6.18	5.95	6.05	759500
1726	2014-05-08T00:00:00	6.29	6.29	5.95	6.07	842500
1727	2014-05-09T00:00:00	6.16	6.37	6.1	6.33	4603500
1728	2014-05-12T00:00:00	6.4	6.6	6.08	6.14	9254500
1729	2014-05-13T00:00:00	6.1	6.13	5.81	5.98	1317000
1730	2014-05-14T00:00:00	6.14	6.25	6.1	6.15	1515000
1731	2014-05-15T00:00:00	6.11	6.26	5.97	6.05	1941500
1732	2014-05-16T00:00:00	6.01	6.05	5.8	5.83	837000
1733	2014-05-19T00:00:00	5.82	6	5.8	5.82	556000
1734	2014-05-20T00:00:00	5.81	5.85	5.62	5.73	832500
1735	2014-05-21T00:00:00	5.75	5.97	5.75	5.85	1183000
1736	2014-05-22T00:00:00	5.8	5.94	5.69	5.7	659500
1737	2014-05-23T00:00:00	5.73	5.8	5.66	5.74	173500
1738	2014-05-26T00:00:00	5.68	5.75	5.65	5.7	411500
1739	2014-05-27T00:00:00	5.79	5.9	5.7	5.84	520000
1740	2014-05-28T00:00:00	5.75	5.95	5.75	5.86	676000
1741	2014-05-29T00:00:00	5.9	6.15	5.9	6.07	9678000
1742	2014-05-30T00:00:00	6.18	6.22	5.86	5.99	3782000
1743	2014-06-02T00:00:00	5.95	6.08	5.88	5.9	1831500
1744	2014-06-03T00:00:00	5.85	6.05	5.6	5.98	7105500
1745	2014-06-04T00:00:00	5.9	6.14	5.8	6.01	5836000
1746	2014-06-05T00:00:00	6.1	6.24	5.82	5.85	7347000
1747	2014-06-06T00:00:00	5.97	6.35	5.85	6.28	8773500
1748	2014-06-09T00:00:00	6.37	6.37	6.05	6.1	2550000
1749	2014-06-10T00:00:00	6.24	6.24	6	6.06	2846500
1750	2014-06-11T00:00:00	6.19	6.19	6.01	6.09	655000
1751	2014-06-12T00:00:00	6.05	6.16	6	6.01	985000
1752	2014-06-13T00:00:00	6	6.1	5.9	5.93	520000
1753	2014-06-16T00:00:00	5.81	6.03	5.81	5.86	859000
1754	2014-06-17T00:00:00	5.9	6	5.75	5.78	251000
1755	2014-06-18T00:00:00	5.86	5.86	5.7	5.71	460000
1756	2014-06-19T00:00:00	5.7	5.7	5.45	5.45	676500
1757	2014-06-20T00:00:00	5.55	5.7	5.47	5.5	480000
1758	2014-06-23T00:00:00	5.4	5.73	5.3	5.68	1674000
1759	2014-06-24T00:00:00	5.85	5.95	5.6	5.66	249500
1760	2014-06-25T00:00:00	5.65	5.7	5.5	5.51	578500
1761	2014-06-26T00:00:00	5.59	5.7	5.59	5.67	441000
1762	2014-06-27T00:00:00	5.51	5.74	5.51	5.63	128000
1763	2014-06-30T00:00:00	5.7	5.7	5.25	5.44	516000
1764	2014-07-01T00:00:00	5.55	5.6	5.4	5.5	928500
1765	2014-07-02T00:00:00	5.5	5.55	5.45	5.47	808000
1766	2014-07-03T00:00:00	5.5	5.75	5.5	5.74	1506000
1767	2014-07-04T00:00:00	5.88	6.1	5.8	6	4742500
1768	2014-07-07T00:00:00	6	6.1	5.7	5.82	374500
1769	2014-07-08T00:00:00	5.82	5.83	5.7	5.74	680000
1770	2014-07-09T00:00:00	5.66	5.9	5.66	5.75	540500
1771	2014-07-10T00:00:00	5.66	5.8	5.66	5.68	98000
1772	2014-07-11T00:00:00	5.68	5.75	5.6	5.69	1036000
1773	2014-07-14T00:00:00	5.7	5.7	5.48	5.51	4347500
1774	2014-07-15T00:00:00	5.55	5.64	5.5	5.55	2559000
1775	2014-07-16T00:00:00	5.59	5.75	5.55	5.57	372000
1776	2014-07-17T00:00:00	5.53	5.69	5.53	5.61	619000
1777	2014-07-18T00:00:00	5.85	5.85	5.5	5.5	581000
1778	2014-07-21T00:00:00	5.5	5.63	5.5	5.55	1118500
1779	2014-07-22T00:00:00	5.6	5.6	5.5	5.5	1497500
1780	2014-07-23T00:00:00	5.58	5.67	5.5	5.51	276500
1781	2014-07-24T00:00:00	5.55	5.6	5.4	5.43	1165500
1782	2014-07-28T00:00:00	5.5	5.5	5.45	5.48	1891000
1783	2014-08-04T00:00:00	5.45	5.45	4.99	5	5290500
1784	2014-08-05T00:00:00	5.1	5.1	4.94	5	590500
1785	2014-08-06T00:00:00	4.97	5	4.9	5	194500
1786	2014-08-07T00:00:00	5.1	5.1	4.9	4.95	307500
1787	2014-08-08T00:00:00	4.85	4.99	4.85	4.98	47000
1788	2014-08-11T00:00:00	4.7	4.7	4.05	4.4	2962500
1789	2014-08-12T00:00:00	4.31	5.4	4.31	4.92	1885500
1790	2014-08-13T00:00:00	4.94	5	4.9	4.91	328000
1791	2014-08-15T00:00:00	5	5.05	4.9	4.9	3135000
1792	2014-08-18T00:00:00	4.9	4.97	4.64	4.88	672500
1793	2014-08-19T00:00:00	4.77	5	4.53	4.87	12354000
1794	2014-08-20T00:00:00	4.89	5.15	4.89	4.95	1432500
1795	2014-08-21T00:00:00	5.15	5.15	4.85	4.89	822500
1796	2014-08-22T00:00:00	4.8	4.9	4.8	4.89	344500
1797	2014-08-25T00:00:00	4.85	4.85	4.6	4.64	857000
1798	2014-08-26T00:00:00	4.56	4.76	4.54	4.72	2166000
1799	2014-08-27T00:00:00	4.7	4.7	4.45	4.58	2957000
1800	2014-08-28T00:00:00	4.59	4.64	4.4	4.6	750000
1801	2014-08-29T00:00:00	4.84	5.35	4.8	4.95	2516000
1802	2014-09-01T00:00:00	4.62	5.3	4.62	5.08	2772500
1803	2014-09-02T00:00:00	5.19	5.47	5.18	5.36	2768500
1804	2014-09-03T00:00:00	5.45	5.45	5.21	5.27	1865500
1805	2014-09-04T00:00:00	5.2	5.5	5.2	5.43	1178500
1806	2014-09-05T00:00:00	5.4	5.6	5.3	5.5	1642000
1807	2014-09-08T00:00:00	5.48	5.5	5.4	5.4	645500
1808	2014-09-09T00:00:00	5.37	5.45	5.26	5.3	242000
1809	2014-09-10T00:00:00	5.38	5.38	5.21	5.22	237500
1810	2014-09-11T00:00:00	5.24	5.28	5.15	5.25	409000
1811	2014-09-12T00:00:00	5.35	5.55	5.25	5.51	1334500
1812	2014-09-15T00:00:00	5.33	5.8	5.33	5.63	1047000
1813	2014-09-16T00:00:00	5.6	5.7	5.51	5.6	447000
1814	2014-09-17T00:00:00	5.65	5.65	5.41	5.44	832500
1815	2014-09-18T00:00:00	5.45	5.71	5.37	5.66	1694500
1816	2014-09-19T00:00:00	5.6	5.7	5.6	5.61	376000
1817	2014-09-22T00:00:00	5.6	5.67	5.6	5.6	26500
1818	2014-09-23T00:00:00	5.55	5.72	5.5	5.64	673500
1819	2014-09-24T00:00:00	5.6	5.74	5.45	5.46	671000
1820	2014-09-25T00:00:00	5.5	5.7	5.4	5.66	807000
1821	2014-09-26T00:00:00	5.6	5.68	5.45	5.51	801500
1822	2014-09-29T00:00:00	5.5	5.69	5.25	5.29	468500
1823	2014-09-30T00:00:00	5.49	5.49	5.3	5.42	185000
1824	2014-10-01T00:00:00	5.4	5.45	5.35	5.36	55500
1825	2014-10-02T00:00:00	5.5	5.65	5.5	5.64	683500
1826	2014-10-03T00:00:00	5.53	5.7	5.52	5.6	198500
1827	2014-10-09T00:00:00	5.65	5.68	5.58	5.64	26000
1828	2014-10-10T00:00:00	5.61	5.68	5.6	5.62	839500
1829	2014-10-13T00:00:00	5.69	6.05	5.69	5.99	2668500
1830	2014-10-14T00:00:00	6	6.1	5.86	5.91	1185000
1831	2014-10-15T00:00:00	5.9	5.99	5.77	5.82	354500
1832	2014-10-16T00:00:00	5.8	5.93	5.75	5.9	317500
1833	2014-10-17T00:00:00	5.91	5.93	5.8	5.89	130000
1834	2014-10-20T00:00:00	5.88	6	5.81	5.82	262000
1835	2014-10-21T00:00:00	5.82	5.9	5.71	5.72	254500
1836	2014-10-22T00:00:00	5.8	5.9	5.8	5.85	228500
1837	2014-10-23T00:00:00	5.99	5.99	5.75	5.8	174000
1838	2014-10-24T00:00:00	5.85	5.85	5.65	5.75	840500
1839	2014-10-27T00:00:00	5.7	5.8	5.7	5.72	98500
1840	2014-10-28T00:00:00	5.75	5.75	5.61	5.64	50500
1841	2014-10-29T00:00:00	5.65	5.73	5.62	5.63	497000
1842	2014-10-30T00:00:00	5.64	5.76	5.5	5.75	659000
1843	2014-10-31T00:00:00	5.8	5.8	5.65	5.75	36000
1844	2014-11-05T00:00:00	5.74	6.09	5.65	5.82	1236000
1845	2014-11-06T00:00:00	5.78	5.91	5.78	5.85	250500
1846	2014-11-07T00:00:00	5.94	6.15	5.94	6.03	2301500
1847	2014-11-10T00:00:00	5.91	6.22	5.91	6.04	1690000
1848	2014-11-11T00:00:00	6	6.72	6	6.55	8004000
1849	2014-11-12T00:00:00	6.45	6.78	6.45	6.63	3237000
1850	2014-11-13T00:00:00	6.42	7.3	6.42	7	9495500
1851	2014-11-14T00:00:00	7.19	7.19	6.7	6.77	2490500
1852	2014-11-17T00:00:00	6.71	6.9	6.6	6.66	1957500
1853	2014-11-18T00:00:00	6.7	6.74	6.42	6.47	2231000
1854	2014-11-19T00:00:00	6.54	6.59	6.2	6.25	527000
1855	2014-11-20T00:00:00	6.34	6.34	6.11	6.21	816000
1856	2014-11-21T00:00:00	6.17	6.59	6.15	6.49	1110500
1857	2014-11-24T00:00:00	6.54	6.7	6.47	6.52	1132500
1858	2014-11-25T00:00:00	6.3	6.69	6.3	6.47	565500
1859	2014-11-26T00:00:00	6.6	6.75	6.3	6.63	1380500
1860	2014-11-27T00:00:00	6.74	7.08	6.51	6.56	2897500
1861	2014-11-28T00:00:00	6.42	6.9	6.4	6.59	699500
1862	2014-12-01T00:00:00	6.6	6.85	6.6	6.71	219500
1863	2014-12-02T00:00:00	6.8	6.91	6.7	6.78	2048000
1864	2014-12-03T00:00:00	6.84	7.05	6.8	6.95	1430500
1865	2014-12-04T00:00:00	7.01	7.19	6.92	7	1140500
1866	2014-12-05T00:00:00	7.07	7.17	6.91	7.09	1726000
1867	2014-12-08T00:00:00	7.2	7.2	6.95	7.09	743000
1868	2014-12-09T00:00:00	7.1	7.1	6.82	7	1415000
1869	2014-12-10T00:00:00	6.97	7	6.81	6.9	365500
1870	2014-12-11T00:00:00	7	7	6.76	6.99	652000
1871	2014-12-12T00:00:00	6.98	7	6.83	6.98	276500
1872	2014-12-15T00:00:00	7	7.15	6.9	7.12	1221500
1873	2014-12-16T00:00:00	7.19	7.3	6.87	7.11	1563500
1874	2014-12-17T00:00:00	7.1	7.25	7	7.1	228500
1875	2014-12-18T00:00:00	7.18	7.18	7.05	7.09	331000
1876	2014-12-19T00:00:00	7.21	7.21	6.9	7.08	373000
1877	2014-12-22T00:00:00	7.1	7.15	7.05	7.07	488000
1878	2014-12-23T00:00:00	7.13	7.38	7.05	7.33	5744000
1879	2014-12-24T00:00:00	7.25	7.7	7.25	7.32	3031000
1880	2014-12-26T00:00:00	7.43	7.5	7.01	7.09	2201000
1881	2014-12-29T00:00:00	7.1	7.12	6.9	6.93	1373500
1882	2014-12-30T00:00:00	6.93	7.2	6.93	7.09	528000
1883	2014-12-31T00:00:00	7.1	7.2	7.05	7.14	134500
1884	2015-01-01T00:00:00	7.2	7.2	7.15	7.15	124000
1885	2015-01-02T00:00:00	7.1	7.19	7	7.02	1131500
1886	2015-01-05T00:00:00	6.72	7.18	6.72	7	989500
1887	2015-01-06T00:00:00	7.15	7.36	7.01	7.05	598000
1888	2015-01-07T00:00:00	6.95	7.5	6.95	7.38	2355000
1889	2015-01-08T00:00:00	7.44	7.82	7.44	7.59	3359500
1890	2015-01-09T00:00:00	7.68	7.89	7.57	7.67	2958500
1891	2015-01-12T00:00:00	7.72	7.81	7.55	7.57	495000
1892	2015-01-13T00:00:00	7.6	7.6	7.2	7.27	398500
1893	2015-01-14T00:00:00	7.25	7.48	7.25	7.36	878500
1894	2015-01-15T00:00:00	7.36	7.43	7.1	7.31	2324500
1895	2015-01-16T00:00:00	7.43	7.7	7.31	7.4	1352000
1896	2015-01-19T00:00:00	7.48	7.55	7.36	7.47	562500
1897	2015-01-20T00:00:00	7.39	7.49	7.25	7.26	388500
1898	2015-01-21T00:00:00	7.3	7.55	7.25	7.37	802000
1899	2015-01-22T00:00:00	7.3	7.56	7.25	7.49	1235500
1900	2015-01-23T00:00:00	7.48	7.7	7.45	7.52	2090000
1901	2015-01-26T00:00:00	7.49	8.1	7.4	7.81	4161500
1902	2015-01-27T00:00:00	7.94	7.99	7.65	7.71	1670000
1903	2015-01-28T00:00:00	7.89	7.98	7.69	7.88	967500
1904	2015-01-29T00:00:00	7.97	8	7.7	7.73	962500
1905	2015-01-30T00:00:00	7.9	7.9	7.65	7.74	689000
1906	2015-02-02T00:00:00	7.8	7.9	7.62	7.69	812000
1907	2015-02-03T00:00:00	7.7	7.7	7.55	7.62	174500
1908	2015-02-04T00:00:00	7.6	7.84	7.5	7.58	1528000
1909	2015-02-06T00:00:00	7.7	7.7	7.5	7.6	209500
1910	2015-02-09T00:00:00	7.7	7.8	7.5	7.55	894000
1911	2015-02-10T00:00:00	7.55	7.65	7.3	7.31	600000
1912	2015-02-11T00:00:00	7.31	7.49	7.3	7.4	585000
1913	2015-02-12T00:00:00	7.32	7.32	7.2	7.28	562000
1914	2015-02-13T00:00:00	7.45	7.58	7.4	7.51	549500
1915	2015-02-16T00:00:00	7.27	7.5	7.26	7.43	592500
1916	2015-02-17T00:00:00	7.41	7.55	7.2	7.26	446500
1917	2015-02-18T00:00:00	7.29	7.34	7.2	7.24	240500
1918	2015-02-19T00:00:00	7.15	7.4	7.15	7.39	1112000
1919	2015-02-20T00:00:00	7.45	7.5	7.3	7.45	1462500
1920	2015-02-23T00:00:00	7.49	8.09	7.49	7.85	2343500
1921	2015-02-24T00:00:00	7.9	8	7.51	7.59	2223500
1922	2015-02-25T00:00:00	7.87	7.87	7.47	7.57	1555000
1923	2015-02-26T00:00:00	7.41	7.55	7.4	7.42	384500
1924	2015-02-27T00:00:00	7.3	7.4	7.05	7.09	1124500
1925	2015-03-02T00:00:00	7.2	7.22	7.01	7.03	634000
1926	2015-03-03T00:00:00	7	7.16	6.9	7.1	989000
1927	2015-03-04T00:00:00	7.05	7.35	7.01	7.23	466000
1928	2015-03-05T00:00:00	7.2	7.25	7.01	7.02	348500
1929	2015-03-06T00:00:00	7.02	7.25	6.8	7.09	1339500
1930	2015-03-09T00:00:00	7.11	7.2	7.01	7.1	109000
1931	2015-03-10T00:00:00	7.01	7.2	7	7	429000
1932	2015-03-11T00:00:00	6.76	7.06	6.75	6.95	667500
1933	2015-03-12T00:00:00	6.92	7	6.85	6.9	147000
1934	2015-03-13T00:00:00	7	7.2	7	7.11	400500
1935	2015-03-16T00:00:00	6.87	7.1	6.87	7	234000
1936	2015-03-17T00:00:00	7.05	7.1	7	7	355000
1937	2015-03-18T00:00:00	6.9	7	6.31	6.88	316500
1938	2015-03-19T00:00:00	6.65	6.89	6.53	6.58	311500
1939	2015-03-20T00:00:00	6.7	6.8	6.61	6.65	173500
1940	2015-03-24T00:00:00	6.74	6.74	6.52	6.52	613500
1941	2015-03-25T00:00:00	6.78	6.88	6.1	6.14	505500
1942	2015-03-26T00:00:00	6.2	6.25	5.75	6	1126500
1943	2015-03-27T00:00:00	6.05	6.3	5.87	5.96	561500
1944	2015-03-30T00:00:00	6.93	6.96	5.13	5.72	780000
1945	2015-03-31T00:00:00	6	6.65	6	6.42	999000
1946	2015-04-01T00:00:00	6.16	6.57	6.16	6.26	408000
1947	2015-04-02T00:00:00	6.49	6.55	6.32	6.5	2505500
1948	2015-04-03T00:00:00	6.73	6.75	6.46	6.52	1803000
1949	2015-04-06T00:00:00	6.6	6.75	6.5	6.71	389000
1950	2015-04-07T00:00:00	6.77	6.83	6.46	6.5	3654000
1951	2015-04-08T00:00:00	6.6	6.75	6.5	6.65	2879500
1952	2015-04-09T00:00:00	6.73	6.89	6.6	6.76	598000
1953	2015-04-10T00:00:00	6.85	6.85	6.7	6.79	1279000
1954	2015-04-13T00:00:00	6.74	7	6.74	6.88	1568000
1955	2015-04-14T00:00:00	6.7	6.9	6.7	6.77	463500
1956	2015-04-15T00:00:00	6.95	7	6.65	6.65	1533500
1957	2015-04-16T00:00:00	6.75	7.35	6.75	7.21	4858500
1958	2015-04-17T00:00:00	7.4	7.4	6.95	7.01	2084000
1959	2015-04-20T00:00:00	7.2	7.44	7.02	7.2	7648000
1960	2015-04-21T00:00:00	7.15	7.4	7.1	7.12	4521500
1961	2015-04-22T00:00:00	7.2	7.6	7.18	7.41	3636500
1962	2015-04-23T00:00:00	7.5	7.53	7.21	7.38	1128000
1963	2015-04-24T00:00:00	7.35	8.3	7.35	7.82	7082500
1964	2015-04-27T00:00:00	7.99	8.1	7.59	7.67	2376500
1965	2015-04-28T00:00:00	7.36	7.49	7	7.02	2948000
1966	2015-04-29T00:00:00	7.1	7.16	6.86	6.91	803500
1967	2015-04-30T00:00:00	6.82	6.95	6.56	6.63	960000
1968	2015-05-04T00:00:00	6.51	6.84	6.5	6.77	1125500
1969	2015-05-05T00:00:00	6.6	6.6	6.54	6.56	129000
1970	2015-05-06T00:00:00	6.6	6.61	6.4	6.55	1701500
1971	2015-05-07T00:00:00	6.45	6.45	6.25	6.33	1279000
1972	2015-05-08T00:00:00	6.39	6.7	6.39	6.46	923500
1973	2015-05-11T00:00:00	6.49	6.49	6	6.19	207500
1974	2015-05-12T00:00:00	6.2	6.36	6.01	6.32	96000
1975	2015-05-13T00:00:00	6.25	6.35	6.1	6.19	135000
1976	2015-05-14T00:00:00	6.33	6.5	6.2	6.28	645500
1977	2015-05-15T00:00:00	6.3	6.49	6.21	6.21	17000
1978	2015-05-18T00:00:00	6.21	6.21	6.1	6.15	429500
1979	2015-05-19T00:00:00	6.15	6.14	6	6.01	177000
1980	2015-05-20T00:00:00	5.92	6.1	5.9	6.06	621000
1981	2015-05-21T00:00:00	6	6.04	5.95	6.01	54500
1982	2015-05-22T00:00:00	6	6.1	5.8	5.8	725500
1983	2015-05-25T00:00:00	6	6	5.51	5.73	345500
1984	2015-05-26T00:00:00	5.73	5.94	5.85	5.85	60500
1985	2015-05-27T00:00:00	6.19	6.54	5.99	6.32	2180000
1986	2015-05-28T00:00:00	6.22	6.55	6.22	6.51	93000
1987	2015-05-29T00:00:00	6.68	6.84	6.02	6.46	1124000
1988	2015-06-01T00:00:00	6.4	6.65	6.3	6.42	101000
1989	2015-06-02T00:00:00	6.45	6.5	6.3	6.31	470500
1990	2015-06-03T00:00:00	6.25	6.4	6.2	6.21	472000
1991	2015-06-04T00:00:00	6.3	6.3	6.19	6.26	941500
1992	2015-06-05T00:00:00	6.13	6.3	6.13	6.2	213500
1993	2015-06-08T00:00:00	5.33	6.2	5.33	5.98	487500
1994	2015-06-09T00:00:00	6	6.45	6	6.36	1336500
1995	2015-06-10T00:00:00	6.2	6.5	6.03	6.32	359500
1996	2015-06-11T00:00:00	6.32	6.44	6.2	6.3	268000
1997	2015-06-12T00:00:00	6.38	6.49	6.25	6.26	484500
1998	2015-06-15T00:00:00	6.49	6.75	6.18	6.23	1315500
1999	2015-06-16T00:00:00	6.11	6.69	6.1	6.37	1675500
2000	2015-06-17T00:00:00	6.37	6.65	6.36	6.45	628000
2001	2015-06-18T00:00:00	6.59	6.65	6.4	6.4	165000
2002	2015-06-19T00:00:00	6.15	6.35	6.15	6.33	19000
2003	2015-06-22T00:00:00	6.33	6.35	6.22	6.3	115500
2004	2015-06-23T00:00:00	6.3	6.3	6.25	6.26	158500
2005	2015-06-24T00:00:00	6.2	6.4	6.15	6.35	314500
2006	2015-06-25T00:00:00	6.3	7	6.3	6.79	4565000
2007	2015-06-26T00:00:00	6.84	7.32	6.84	7.11	4134000
2008	2015-06-29T00:00:00	7.29	7.7	7.12	7.39	3311500
2009	2015-06-30T00:00:00	7.4	7.67	7.22	7.38	538500
2010	2015-07-01T00:00:00	7.11	7.74	7.11	7.6	1404500
2011	2015-07-02T00:00:00	7.8	7.95	7.45	7.62	1388500
2012	2015-07-03T00:00:00	7.75	7.75	7.4	7.5	443500
2013	2015-07-06T00:00:00	7.45	7.45	7.2	7.4	432000
2014	2015-07-07T00:00:00	7.22	7.5	7.22	7.39	401000
2015	2015-07-08T00:00:00	7.27	7.33	7.2	7.26	512500
2016	2015-07-09T00:00:00	7.17	8.26	7.15	8.24	4950000
2017	2015-07-10T00:00:00	8.25	8.55	7.7	7.79	1857000
2018	2015-07-13T00:00:00	7.9	8.5	7.55	8.41	3619000
2019	2015-07-14T00:00:00	8.5	9.06	8.49	8.71	4740000
2020	2015-07-15T00:00:00	8.95	9	8.53	8.67	896500
2021	2015-07-16T00:00:00	8.9	9.02	8.6	8.81	2474500
2022	2015-07-22T00:00:00	8.93	9.75	8.89	9.32	4532000
2023	2015-07-23T00:00:00	9.5	9.55	8.99	9.25	1784500
2024	2015-07-24T00:00:00	9.39	9.5	8.9	9.15	1614500
2025	2015-07-27T00:00:00	9.02	9.25	8.8	8.84	1448500
2026	2015-07-28T00:00:00	8.75	8.94	8.5	8.6	1138000
2027	2015-07-29T00:00:00	8.8	9.2	8.6	9.04	1840500
2028	2015-07-30T00:00:00	9.03	9.15	8.5	8.7	2031000
2029	2015-07-31T00:00:00	8.7	8.8	8.52	8.64	124000
2030	2015-08-03T00:00:00	8.45	8.7	8.45	8.6	251000
2031	2015-08-04T00:00:00	8.55	8.55	8	8.49	280000
2032	2015-08-05T00:00:00	8.65	8.7	8.45	8.49	401500
2033	2015-08-06T00:00:00	8.3	8.75	8.3	8.6	529000
2034	2015-08-07T00:00:00	8.8	9	8.5	8.75	1528500
2035	2015-08-10T00:00:00	8.85	8.94	8.59	8.61	719500
2036	2015-08-11T00:00:00	8.75	9.1	8.58	8.63	2052500
2037	2015-08-12T00:00:00	8.85	8.85	8.4	8.47	1407000
2038	2015-08-13T00:00:00	8.5	8.6	8.25	8.46	560000
2039	2015-08-17T00:00:00	8.28	8.49	7.91	8.12	1398500
2040	2015-08-18T00:00:00	8.14	8.48	8.06	8.16	241000
2041	2015-08-19T00:00:00	8.11	8.25	7.95	8	1307500
2042	2015-08-20T00:00:00	8	8.1	7.9	7.99	1803000
2043	2015-08-21T00:00:00	7.8	8	7.5	7.95	823000
2044	2015-08-24T00:00:00	7.5	7.6	7	7.27	993000
2045	2015-08-25T00:00:00	7.15	7.9	7.15	7.84	498500
2046	2015-08-26T00:00:00	7.85	8.83	7.8	8.51	6606000
2047	2015-08-27T00:00:00	8.64	8.64	8.3	8.43	1491500
2048	2015-08-28T00:00:00	8.48	8.48	8	8.12	522500
2049	2015-08-31T00:00:00	8.1	8.3	8.1	8.16	190500
2050	2015-09-01T00:00:00	8	8.09	7.16	7.57	7388500
2051	2015-09-02T00:00:00	7.7	7.83	7.5	7.56	1532500
2052	2015-09-03T00:00:00	7.4	7.8	7.4	7.66	80000
2053	2015-09-04T00:00:00	7.7	7.7	7.13	7.3	510000
2054	2015-09-07T00:00:00	7.2	7.2	7	7.19	397000
2055	2015-09-08T00:00:00	7.2	7.39	7.2	7.35	50500
2056	2015-09-09T00:00:00	7.3	7.4	7.2	7.37	238000
2057	2015-09-10T00:00:00	7.2	7.5	7.2	7.4	53000
2058	2015-09-11T00:00:00	7.4	7.4	7.01	7.01	165500
2059	2015-09-14T00:00:00	6.96	7.25	6.96	7.11	231000
2060	2015-09-15T00:00:00	7	7.25	7	7.15	351500
2061	2015-09-16T00:00:00	7.2	7.2	7.15	7.2	281500
2062	2015-09-17T00:00:00	7.3	7.65	7.2	7.2	204000
2063	2015-09-18T00:00:00	7.2	7.43	7.01	7.43	29500
2064	2015-09-21T00:00:00	7.1	7.25	7	7.12	726500
2065	2015-09-22T00:00:00	7.4	7.4	6.94	6.94	414500
2066	2015-09-23T00:00:00	6.99	7.14	6.88	6.97	214500
2067	2015-09-28T00:00:00	6.8	7	6.8	6.82	93000
2068	2015-09-29T00:00:00	6.75	7	6.51	6.98	210000
2069	2015-09-30T00:00:00	6.55	6.94	6.55	6.92	72500
2070	2015-10-01T00:00:00	6.9	7	6.75	6.98	385000
2071	2015-10-02T00:00:00	7.05	7.39	6.9	7.13	203000
2072	2015-10-05T00:00:00	7.24	7.5	6.9	7.1	644000
2073	2015-10-06T00:00:00	7.24	7.24	7.19	7.19	2000
2074	2015-10-07T00:00:00	7.2	7.2	7	7.07	20500
2075	2015-10-08T00:00:00	7.24	7.24	7	7.02	67500
2076	2015-10-09T00:00:00	7.25	7.25	7	7.04	156000
2077	2015-10-12T00:00:00	7.15	7.3	7.15	7.2	59500
2078	2015-10-13T00:00:00	7.06	7.34	7.06	7.2	154000
2079	2015-10-14T00:00:00	7.06	7.54	7.06	7.2	347500
2080	2015-10-15T00:00:00	7.6	7.6	7.25	7.26	84500
2081	2015-10-16T00:00:00	7.25	7.44	7.25	7.32	215500
2082	2015-10-19T00:00:00	7.3	7.6	7.3	7.55	504500
2083	2015-10-20T00:00:00	7.5	7.7	7.5	7.5	343500
2084	2015-10-21T00:00:00	7.6	7.6	7.39	7.52	444500
2085	2015-10-22T00:00:00	7.6	7.8	7.5	7.5	447500
2086	2015-10-26T00:00:00	7.75	7.9	7.5	7.73	1391000
2087	2015-10-27T00:00:00	7.7	8.1	7.7	7.89	1062000
2088	2015-10-28T00:00:00	8.1	8.89	8	8.87	6784500
2089	2015-10-29T00:00:00	9.06	9.12	8.45	8.5	528500
2090	2015-10-30T00:00:00	8.26	8.97	8.2	8.52	726500
2091	2015-11-02T00:00:00	8.31	8.64	8.12	8.21	290500
2092	2015-11-03T00:00:00	8.05	8.35	8	8.24	456500
2093	2015-11-04T00:00:00	8.39	8.41	8.2	8.24	320500
2094	2015-11-05T00:00:00	8.12	8.4	8	8.07	582000
2095	2015-11-06T00:00:00	8	8.17	8	8.08	313000
2096	2015-11-09T00:00:00	8	8.1	7.75	7.78	398500
2097	2015-11-10T00:00:00	7.94	7.94	7.4	7.5	377500
2098	2015-11-11T00:00:00	7.4	8	7.4	7.9	189500
2099	2015-11-12T00:00:00	7.81	8.1	7.8	7.98	335000
2100	2015-11-13T00:00:00	7.85	8	7.85	8	160000
2101	2015-11-16T00:00:00	7.85	7.9	7.81	7.9	14000
2102	2015-11-17T00:00:00	8.01	8.3	8.01	8.1	207000
2103	2015-11-18T00:00:00	8.24	8.3	8.1	8.24	268500
2104	2015-11-19T00:00:00	8.15	8.15	7.91	8.1	254000
2105	2015-11-20T00:00:00	8.1	8.1	8	8.05	37500
2106	2015-11-23T00:00:00	7.75	8	7.7	7.96	71000
2107	2015-11-24T00:00:00	7.79	8	7.79	7.94	334000
2108	2015-11-25T00:00:00	7.75	8	7.75	7.8	114000
2109	2015-11-26T00:00:00	7.9	7.95	7.8	7.8	162000
2110	2015-11-27T00:00:00	7.75	7.86	7.75	7.86	73000
2111	2015-11-30T00:00:00	7.8	8	7.7	7.8	348000
2112	2015-12-01T00:00:00	7.62	8	7.57	7.76	285000
2113	2015-12-02T00:00:00	7.5	7.75	7.4	7.54	421500
2114	2015-12-03T00:00:00	7.56	7.75	7.5	7.66	128000
2115	2015-12-04T00:00:00	7.79	7.9	7.5	7.51	263000
2116	2015-12-07T00:00:00	7.75	7.77	7.6	7.72	229500
2117	2015-12-08T00:00:00	7.79	7.8	7.56	7.8	278000
2118	2015-12-09T00:00:00	7.61	7.85	7.6	7.72	18000
2119	2015-12-10T00:00:00	7.65	8.05	7.65	8	170000
2120	2015-12-11T00:00:00	7.75	8.35	7.75	8.08	107500
2121	2015-12-14T00:00:00	8.15	8.25	7.76	8	160000
2122	2015-12-15T00:00:00	7.85	7.85	7.55	7.67	133500
2123	2015-12-16T00:00:00	7.61	7.74	7.61	7.73	9000
2124	2015-12-17T00:00:00	7.73	7.83	7.64	7.75	7500
2125	2015-12-18T00:00:00	7.7	7.7	7.7	7.7	4000
2126	2015-12-21T00:00:00	7.8	8.19	7.67	8.08	109500
2127	2015-12-22T00:00:00	7.8	7.9	7.76	7.9	9000
2128	2015-12-23T00:00:00	7.81	7.9	7.52	7.63	156500
2129	2015-12-28T00:00:00	7.85	8	7.85	7.9	34500
2130	2015-12-29T00:00:00	8.06	8.15	7.62	7.73	326000
2131	2015-12-30T00:00:00	7.8	7.89	7.8	7.86	56500
2132	2015-12-31T00:00:00	7.95	7.95	7.75	7.75	12500
2133	2016-01-01T00:00:00	7.9	7.99	7.76	7.76	3000
2134	2016-01-04T00:00:00	7.71	7.9	7.71	7.8	69500
2135	2016-01-05T00:00:00	7.89	7.89	7.86	7.87	175500
2136	2016-01-06T00:00:00	7.6	7.85	7.6	7.8	81500
2137	2016-01-07T00:00:00	7.9	7.9	7.55	7.61	1760000
2138	2016-01-08T00:00:00	7.89	7.89	7.5	7.51	642000
2139	2016-01-09T00:00:00	7.89	7.89	7.5	7.51	642000
2140	2016-01-10T00:00:00	7.89	7.89	7.5	7.51	642000
2141	2016-01-11T00:00:00	7.61	7.61	7.35	7.37	31000
2142	2016-01-12T00:00:00	7.31	7.5	7.2	7.47	130000
2143	2016-01-13T00:00:00	7.55	7.65	7.23	7.25	330500
2144	2016-01-14T00:00:00	7.23	7.23	6.9	6.99	803500
2145	2016-01-15T00:00:00	7	7.38	6.49	6.55	396500
2146	2016-01-18T00:00:00	6.6	6.89	6.25	6.79	285500
2147	2016-01-19T00:00:00	6.9	7.2	6.77	7.1	295500
2148	2016-01-20T00:00:00	7	7.19	7	7.15	387000
2149	2016-01-21T00:00:00	7.1	7.1	6.9	6.92	90500
2150	2016-01-22T00:00:00	6.76	7.19	6.75	6.93	140000
2151	2016-01-25T00:00:00	7.1	7.15	7.02	7.02	30000
2152	2016-01-26T00:00:00	7	7.05	7	7	21500
2153	2016-01-27T00:00:00	7.1	7.1	6.91	6.91	29500
2154	2016-01-28T00:00:00	7	7.1	6.81	7.03	14500
2155	2016-01-29T00:00:00	7	7	6.95	6.96	59000
2156	2016-02-01T00:00:00	7	7.5	7	7.38	724500
2157	2016-02-02T00:00:00	7.49	7.55	7.25	7.31	81000
2158	2016-02-03T00:00:00	7.49	7.6	7.23	7.49	640500
2159	2016-02-04T00:00:00	7.5	7.7	7.48	7.5	310500
2160	2016-02-08T00:00:00	7.8	7.8	7.42	7.45	419000
2161	2016-02-09T00:00:00	7.5	7.74	7.26	7.3	570500
2162	2016-02-10T00:00:00	7.45	7.45	6.98	6.99	594000
2163	2016-02-11T00:00:00	7	7.14	7	7.11	1006000
2164	2016-02-12T00:00:00	7.1	7.29	7	7	327000
2165	2016-02-15T00:00:00	7.28	7.5	7.19	7.19	23500
2166	2016-02-16T00:00:00	7.39	7.48	7.1	7.14	134000
2167	2016-02-17T00:00:00	7.1	7.15	6.75	6.8	118000
2168	2016-02-18T00:00:00	7	7	6.71	6.97	154000
2169	2016-02-19T00:00:00	7.09	7.24	6.8	6.98	80500
2170	2016-02-22T00:00:00	7.5	7.5	6.7	6.85	213000
2171	2016-02-23T00:00:00	6.7	6.87	6.61	6.69	95000
2172	2016-02-24T00:00:00	6.94	6.94	6.63	6.7	80500
2173	2016-02-25T00:00:00	6.85	6.87	6.64	6.68	85000
2174	2016-02-26T00:00:00	6.65	7.19	6.65	7.03	1208000
2175	2016-02-29T00:00:00	7.24	7.24	7	7	166500
2176	2016-03-01T00:00:00	7.02	7.02	6.9	6.93	68000
2177	2016-03-02T00:00:00	7	7.02	7	7.02	3000
2178	2016-03-03T00:00:00	6.63	7.25	6.63	7.04	163500
2179	2016-03-04T00:00:00	7.05	7.29	6.9	7.14	102000
2180	2016-03-07T00:00:00	7.39	7.39	7.12	7.15	85500
2181	2016-03-08T00:00:00	7.11	7.2	7.1	7.1	103500
2182	2016-03-09T00:00:00	7.09	7.09	7	7.02	36500
2183	2016-03-10T00:00:00	7.1	7.11	6.9	7	71500
2184	2016-03-11T00:00:00	7	7	6.9	6.92	37000
2185	2016-03-14T00:00:00	6.9	6.99	6.7	6.75	147000
2186	2016-03-15T00:00:00	6.8	6.85	6.75	6.85	104000
2187	2016-03-16T00:00:00	7.05	7.05	6.9	6.95	53500
2188	2016-03-17T00:00:00	7	7	6.93	6.93	16500
2189	2016-03-18T00:00:00	7	7	7	7	5000
2190	2016-03-21T00:00:00	7.09	7.1	6.9	6.92	58000
2191	2016-03-22T00:00:00	7	7.05	6.8	6.9	83000
2192	2016-03-24T00:00:00	6.87	7.1	6.8	7	158000
2193	2016-03-25T00:00:00	7.09	7.1	7	7.01	91000
2194	2016-03-28T00:00:00	6.77	7.09	6.76	6.95	23000
2195	2016-03-29T00:00:00	6.95	6.95	6.95	6.95	10000
2196	2016-03-30T00:00:00	6.91	6.91	6.5	6.82	92500
2197	2016-03-31T00:00:00	6.82	6.95	6.8	6.9	16500
2198	2016-04-01T00:00:00	6.81	6.85	6.6	6.69	564000
2199	2016-04-04T00:00:00	6.53	6.94	6.5	6.88	341000
2200	2016-04-05T00:00:00	6.89	7.05	6.5	6.51	12119500
2201	2016-04-06T00:00:00	6.53	6.8	6.53	6.7	668500
2202	2016-04-07T00:00:00	6.9	6.9	6.72	6.75	209500
2203	2016-04-08T00:00:00	6.85	6.85	6.5	6.76	478000
2204	2016-04-11T00:00:00	6.51	6.75	6.49	6.5	1394000
2205	2016-04-12T00:00:00	6.52	6.61	6.5	6.6	1287500
2206	2016-04-13T00:00:00	6.53	6.53	6.35	6.4	30500
2207	2016-04-14T00:00:00	6.5	6.5	6.4	6.46	134000
2208	2016-04-15T00:00:00	6.5	6.55	6.41	6.42	1570000
2209	2016-04-18T00:00:00	6.5	6.84	6.49	6.74	752500
2210	2016-04-19T00:00:00	6.74	6.8	6.42	6.52	879500
2211	2016-04-20T00:00:00	6.7	6.73	6.45	6.5	263500
2212	2016-04-21T00:00:00	6.51	6.51	6.4	6.44	179500
2213	2016-04-22T00:00:00	6.5	6.5	6.4	6.49	67500
2214	2016-04-25T00:00:00	6.44	6.44	6.3	6.33	315500
2215	2016-04-26T00:00:00	6.35	6.4	6.35	6.4	82500
2216	2016-04-27T00:00:00	6.35	6.55	6.35	6.46	1178500
2217	2016-04-28T00:00:00	6.48	6.5	6.45	6.5	672000
2218	2016-04-29T00:00:00	6.63	6.63	6.42	6.49	1696000
2219	2016-05-02T00:00:00	6.5	6.68	6.5	6.6	2448000
2220	2016-05-03T00:00:00	6.51	6.6	6.51	6.6	790500
2221	2016-05-04T00:00:00	6.6	6.6	6.54	6.54	12000
2222	2016-05-05T00:00:00	6.6	6.6	6.5	6.5	115000
2223	2016-05-06T00:00:00	6.65	6.69	6.51	6.51	68500
2224	2016-05-09T00:00:00	6.55	6.55	6.37	6.38	270000
2225	2016-05-10T00:00:00	6.4	6.5	6.33	6.36	159000
2226	2016-05-11T00:00:00	6.4	6.5	6.3	6.36	28000
2227	2016-05-12T00:00:00	6.35	6.4	6.16	6.16	336000
2228	2016-05-13T00:00:00	6.45	6.5	6.24	6.25	592000
2229	2016-05-16T00:00:00	6.25	6.5	6.25	6.28	511000
2230	2016-05-17T00:00:00	6.4	6.4	6.2	6.3	692500
2231	2016-05-18T00:00:00	6.3	6.3	6.21	6.24	142500
2232	2016-05-19T00:00:00	6.37	6.4	6.21	6.3	469000
2233	2016-05-20T00:00:00	6.33	6.35	6.31	6.32	79000
2234	2016-05-23T00:00:00	6.16	6.18	6	6.15	710500
2235	2016-05-24T00:00:00	6.11	6.15	6.1	6.1	602000
2236	2016-05-25T00:00:00	6.1	6.25	6.1	6.11	1729000
2237	2016-05-26T00:00:00	6.25	6.25	6.11	6.14	1072500
2238	2016-05-27T00:00:00	6.1	6.19	6.1	6.11	504000
2239	2016-05-30T00:00:00	6.11	6.11	6	6.09	262000
2240	2016-05-31T00:00:00	6.1	6.1	6	6.04	223000
2241	2016-06-01T00:00:00	6	6.1	5.95	6.05	530000
2242	2016-06-02T00:00:00	6.13	6.24	6	6.22	411000
2243	2016-06-03T00:00:00	6.15	6.22	6.1	6.2	443500
2244	2016-06-06T00:00:00	6.17	6.17	6.05	6.05	274000
2245	2016-06-07T00:00:00	0	0	0	6.05	0
2246	2016-06-08T00:00:00	6.18	6.25	6	6.1	330000
2247	2016-06-09T00:00:00	6.1	6.1	6.02	6.02	16500
2248	2016-06-10T00:00:00	6	6	5.85	5.86	42000
2249	2016-06-13T00:00:00	5.95	5.96	5.93	5.96	9000
2250	2016-06-14T00:00:00	6	6.1	5.9	6	302500
2251	2016-06-15T00:00:00	5.9	6.05	5.9	5.97	30000
2252	2016-06-16T00:00:00	6.05	6.1	5.99	6.06	671000
2253	2016-06-17T00:00:00	6.15	6.15	6.06	6.15	67500
2254	2016-06-20T00:00:00	6.06	6.15	6	6.01	132000
2255	2016-06-21T00:00:00	6	6.01	6	6	158500
2256	2016-06-22T00:00:00	5.96	6	5.96	6	43000
2257	2016-06-23T00:00:00	5.96	6	5.96	5.98	23000
2258	2016-06-24T00:00:00	5.96	5.96	5.51	5.65	630500
2259	2016-06-27T00:00:00	5.91	5.91	5.91	5.91	500
2260	2016-06-28T00:00:00	5.76	5.9	5.65	5.88	1407500
2261	2016-06-29T00:00:00	5.7	5.99	5.7	5.9	34500
2262	2016-06-30T00:00:00	5.93	6.15	5.66	5.94	241000
2263	2016-07-04T00:00:00	5.99	6	5.73	5.84	13500
2264	2016-07-11T00:00:00	5.75	6	5.75	6	307500
2265	2016-07-12T00:00:00	5.99	6	5.88	5.91	214500
2266	2016-07-13T00:00:00	5.9	6	5.86	6	240000
2267	2016-07-14T00:00:00	5.8	6	5.7	5.9	425000
2268	2016-07-15T00:00:00	5.75	5.92	5.75	5.82	398000
2269	2016-07-18T00:00:00	5.82	5.85	5.8	5.85	59500
2270	2016-07-19T00:00:00	5.95	6.1	5.85	5.9	842500
2271	2016-07-20T00:00:00	5.86	5.9	5.85	5.9	188000
2272	2016-07-21T00:00:00	5.86	5.9	5.85	5.9	152000
2273	2016-07-22T00:00:00	5.92	5.92	5.9	5.9	131000
2274	2016-07-25T00:00:00	5.82	5.9	5.82	5.86	8000
2275	2016-07-26T00:00:00	5.9	5.9	5.85	5.85	20000
2276	2016-07-27T00:00:00	5.91	5.92	5.87	5.92	26500
2277	2016-07-28T00:00:00	5.85	5.95	5.84	5.9	330500
2278	2016-07-29T00:00:00	5.9	5.95	5.85	5.85	42000
2279	2016-08-01T00:00:00	5.95	6.7	5.9	5.94	437000
2280	2016-08-02T00:00:00	5.9	6	5.9	6	228000
2281	2016-08-03T00:00:00	6	6	5.89	5.89	228000
2282	2016-08-04T00:00:00	5.97	5.97	5.85	5.85	355500
2283	2016-08-05T00:00:00	5.9	5.94	5.85	5.85	67500
2284	2016-08-08T00:00:00	5.95	5.95	5.86	5.89	48500
2285	2016-08-09T00:00:00	5.9	5.95	5.9	5.95	89000
2286	2016-08-10T00:00:00	5.99	6.44	5.99	6.19	6463000
2287	2016-08-11T00:00:00	6.2	6.25	6.15	6.15	118000
2288	2016-08-12T00:00:00	6.2	6.34	6.12	6.18	163000
2289	2016-08-15T00:00:00	6.15	6.25	6.11	6.12	111500
2290	2016-08-16T00:00:00	6.13	6.15	6.02	6.05	255000
2291	2016-08-17T00:00:00	6.19	6.19	6	6.04	149500
2292	2016-08-18T00:00:00	6.01	6.1	6	6.02	279500
2293	2016-08-19T00:00:00	6	6.1	6	6.05	26500
2294	2016-08-22T00:00:00	6.04	6.05	5.91	6.01	80000
2295	2016-08-23T00:00:00	6.09	6.09	6	6.08	174500
2296	2016-08-24T00:00:00	6.15	6.16	6	6.03	83000
2297	2016-08-25T00:00:00	6.05	6.25	6	6.1	255000
2298	2016-08-26T00:00:00	6.27	6.29	6	6.04	197500
2299	2016-08-29T00:00:00	6.12	6.5	6.05	6.36	1022000
2300	2016-08-30T00:00:00	6.3	6.38	6.25	6.26	207500
2301	2016-08-31T00:00:00	6.25	6.25	6.1	6.11	177000
2302	2016-09-01T00:00:00	6.11	6.19	6.03	6.06	414500
2303	2016-09-02T00:00:00	6.05	6.1	6	6.07	142500
2304	2016-09-05T00:00:00	6.09	6.25	6.03	6.05	502500
2305	2016-09-06T00:00:00	6.07	6.15	6	6.1	5343000
2306	2016-09-07T00:00:00	6.1	6.23	6.05	6.18	721000
2307	2016-09-08T00:00:00	6.1	6.6	6.07	6.56	1256500
2308	2016-09-09T00:00:00	6.5	7.24	6.5	6.78	10450500
2309	2016-09-15T00:00:00	6.88	7.05	6.61	6.83	2811500
2310	2016-09-16T00:00:00	7	7.18	6.85	6.9	2406000
2311	2016-09-19T00:00:00	6.9	7.45	6.9	7.27	9098000
2312	2016-09-20T00:00:00	7.35	7.4	6.86	7.04	8733500
2313	2016-09-21T00:00:00	7.16	7.2	6.7	6.92	3182000
2314	2016-09-22T00:00:00	7	7.45	7	7.13	4934500
2315	2016-09-23T00:00:00	7.1	7.41	6.9	6.94	6573500
2316	2016-09-26T00:00:00	7.04	7.25	7	7.05	1932000
2317	2016-09-27T00:00:00	7.2	8.04	7.1	7.81	21216000
2318	2016-09-28T00:00:00	7.98	8.31	7.85	7.96	14722500
2319	2016-09-29T00:00:00	8	8.09	7.51	7.79	9313500
2320	2016-09-30T00:00:00	7.9	8	7.75	7.8	1286500
2321	2016-10-03T00:00:00	8	8	7.55	7.88	2724500
2322	2016-10-04T00:00:00	7.9	7.91	7.62	7.66	1203500
2323	2016-10-05T00:00:00	7.66	8.66	7.66	8.66	17223000
2324	2016-10-06T00:00:00	8.85	9	8.5	8.63	12026000
2325	2016-10-07T00:00:00	8.79	8.79	8.3	8.43	1629500
2326	2016-10-10T00:00:00	8.55	8.9	8.3	8.8	4538000
2327	2016-10-13T00:00:00	8.97	9.02	8.64	8.67	3459500
2328	2016-10-14T00:00:00	8.52	8.7	8.5	8.62	1384500
2329	2016-10-17T00:00:00	8.5	8.7	8.33	8.38	1773500
2330	2016-10-18T00:00:00	8.3	8.3	8.11	8.23	1545000
2331	2016-10-19T00:00:00	8.3	8.3	8.07	8.21	542000
2332	2016-10-20T00:00:00	8.34	8.5	8.1	8.24	2297500
2333	2016-10-21T00:00:00	8.6	8.7	8.03	8.17	1635500
2334	2016-10-24T00:00:00	8.05	8.15	7.8	7.95	1529000
2335	2016-10-25T00:00:00	7.7	8.1	7.52	7.87	1448500
2336	2016-10-26T00:00:00	8	8.05	7.7	7.73	1238500
2337	2016-10-27T00:00:00	7.55	7.75	7.3	7.41	1228000
2338	2016-10-28T00:00:00	7.26	7.63	7.17	7.49	1857500
2339	2016-10-31T00:00:00	7.37	7.6	7.31	7.37	461000
2340	2016-11-01T00:00:00	7.5	8.28	7.49	8.16	1830000
2341	2016-11-02T00:00:00	8.25	8.72	7.8	8.41	4222500
2342	2016-11-03T00:00:00	8.52	8.78	8.35	8.51	4036500
2343	2016-11-04T00:00:00	8.45	8.49	8.25	8.36	1633000
2344	2016-11-07T00:00:00	8.23	8.49	8.21	8.39	1586000
2345	2016-11-08T00:00:00	8.5	8.61	8.35	8.36	1440500
2346	2016-11-09T00:00:00	7.85	8.34	7.85	8.26	646500
2347	2016-11-10T00:00:00	8.5	8.7	8.4	8.46	2679000
2348	2016-11-11T00:00:00	8.42	8.97	8.42	8.86	4306000
2349	2016-11-14T00:00:00	8.9	9.5	8.65	9.28	9727000
2350	2016-11-15T00:00:00	9.35	9.8	9.2	9.35	6218500
2351	2016-11-16T00:00:00	9.45	9.46	9.07	9.21	2000000
2352	2016-11-17T00:00:00	9.25	10.21	9.25	10.1	21101500
2353	2016-11-18T00:00:00	10.19	10.19	9.51	9.59	5789500
2354	2016-11-21T00:00:00	9.6	9.92	9.51	9.61	3384000
2355	2016-11-22T00:00:00	9.57	9.94	9.57	9.68	4363000
2356	2016-11-23T00:00:00	9.65	9.65	9.26	9.38	3805500
2357	2016-11-24T00:00:00	9.4	9.65	9.1	9.16	1664500
2358	2016-11-25T00:00:00	9.3	9.45	9.2	9.23	1039000
2359	2016-11-28T00:00:00	9.4	9.4	8.91	8.98	1789500
2360	2016-11-29T00:00:00	9.01	9.55	9.01	9.16	6842500
2361	2016-11-30T00:00:00	9.26	9.35	9	9.05	1280500
2362	2016-12-01T00:00:00	9.3	9.5	8.95	8.99	5796500
2363	2016-12-02T00:00:00	9.08	9.14	8.91	9	1756000
2364	2016-12-05T00:00:00	9	9.25	9	9.12	1462500
2365	2016-12-06T00:00:00	9.12	9.34	9.1	9.25	2146500
2366	2016-12-07T00:00:00	9.25	9.38	9	9.08	1758500
2367	2016-12-08T00:00:00	9.14	9.33	9.1	9.19	2362000
2368	2016-12-09T00:00:00	9.23	9.7	9.2	9.65	6637500
2369	2016-12-13T00:00:00	9.74	10.1	9.7	9.83	8932500
2370	2016-12-14T00:00:00	9.8	9.99	9.57	9.81	2101500
2371	2016-12-15T00:00:00	9.87	10.16	9.85	9.98	6818000
2372	2016-12-16T00:00:00	9.98	10.07	9.6	9.7	3378000
2373	2016-12-19T00:00:00	9.89	10.05	9.75	9.96	3910500
2374	2016-12-20T00:00:00	10.1	10.74	9.99	10.55	16149000
2375	2016-12-21T00:00:00	10.55	11	10.1	10.78	8302000
2376	2016-12-22T00:00:00	10.9	11.18	10.3	10.4	6856000
2377	2016-12-23T00:00:00	10.39	10.95	10.39	10.55	3676500
2378	2016-12-26T00:00:00	10.42	10.74	10.17	10.27	3928500
2379	2016-12-27T00:00:00	10.27	10.6	10.25	10.5	2970500
2380	2016-12-28T00:00:00	10.55	10.84	10.5	10.56	2768500
2381	2016-12-29T00:00:00	10.6	11.2	10.49	11.04	5110500
2382	2016-12-30T00:00:00	11.25	11.35	10.65	10.81	7006000
2383	2017-01-02T00:00:00	10.97	11	10.7	10.86	3237500
2384	2017-01-03T00:00:00	10.92	11.2	10.65	11.08	4886500
2385	2017-01-04T00:00:00	11.1	11.2	10.7	10.76	7985000
2386	2017-01-05T00:00:00	10.53	10.9	10.5	10.51	3451000
2387	2017-01-06T00:00:00	10.6	11.29	10.6	10.92	7798500
2388	2017-01-09T00:00:00	11	11.11	10.82	10.94	1560500
2389	2017-01-10T00:00:00	10.85	11.14	10.71	11.01	1272000
2390	2017-01-11T00:00:00	11.09	11.68	10.9	11.57	5463000
2391	2017-01-12T00:00:00	11.5	11.8	11.3	11.61	1978500
2392	2017-01-13T00:00:00	11.75	11.9	11.45	11.64	1482000
2393	2017-01-16T00:00:00	11.6	11.74	11.24	11.5	1812500
2394	2017-01-17T00:00:00	11.5	11.58	10.9	11.32	2404500
2395	2017-01-18T00:00:00	11.32	11.6	11.1	11.44	1274500
2396	2017-01-19T00:00:00	11.65	11.9	11.35	11.8	3372000
2397	2017-01-20T00:00:00	12.01	12.35	11.85	12.02	4059500
2398	2017-01-23T00:00:00	12.11	12.7	12.05	12.35	1648500
2399	2017-01-24T00:00:00	12.6	12.6	12.1	12.18	6085500
2400	2017-01-25T00:00:00	12.35	12.68	12.2	12.48	3826000
2401	2017-01-26T00:00:00	12.7	12.7	12.25	12.49	653000
2402	2017-01-27T00:00:00	12.44	12.44	12.11	12.21	831500
2403	2017-01-30T00:00:00	12.3	12.3	11.61	11.73	708500
2404	2017-01-31T00:00:00	11.6	12	11.3	11.66	886500
2405	2017-02-01T00:00:00	11.88	12.05	11.77	12.01	4717000
2406	2017-02-02T00:00:00	12.11	12.15	11.41	11.52	2583000
2407	2017-02-03T00:00:00	11.41	11.5	11.1	11.19	644000
2408	2017-02-06T00:00:00	11.48	11.65	11.05	11.24	1175000
2409	2017-02-07T00:00:00	11.3	12	11.3	11.95	4675000
2410	2017-02-08T00:00:00	11.88	11.99	11.68	11.69	172500
2411	2017-02-09T00:00:00	11.62	11.98	11.45	11.47	664000
2412	2017-02-10T00:00:00	11.4	11.6	11.31	11.34	866000
2413	2017-02-13T00:00:00	11.5	11.6	11.2	11.32	1121000
2414	2017-02-14T00:00:00	10.8	11.2	10.75	11.17	635000
2415	2017-02-15T00:00:00	10.8	11.3	10.5	10.79	731000
2416	2017-02-16T00:00:00	11.1	11.1	10.95	10.95	168000
2417	2017-02-17T00:00:00	11.2	11.5	11	11.36	697000
2418	2017-02-20T00:00:00	11.5	11.9	11.25	11.28	2669500
2419	2017-02-21T00:00:00	11.05	11.5	11.05	11.09	71500
2420	2017-02-22T00:00:00	11.13	11.36	11	11.17	429500
2421	2017-02-23T00:00:00	11	11.33	10.6	10.63	4280000
2422	2017-02-24T00:00:00	10.52	10.9	10.5	10.79	1306000
2423	2017-02-27T00:00:00	10.6	10.6	10.25	10.29	388500
2424	2017-02-28T00:00:00	10.2	10.5	10.2	10.38	242000
2425	2017-03-01T00:00:00	10.05	10.64	10	10.42	611000
2426	2017-03-02T00:00:00	10.5	10.79	10.5	10.72	240000
2427	2017-03-03T00:00:00	10.97	10.97	10.51	10.72	435000
2428	2017-03-06T00:00:00	10.94	10.94	10.5	10.51	132500
2429	2017-03-07T00:00:00	10.7	10.7	10.25	10.36	159500
2430	2017-03-08T00:00:00	10.46	10.46	10	10.21	199000
2431	2017-03-09T00:00:00	10.3	10.3	10	10.11	81000
2432	2017-03-10T00:00:00	10	10.5	10	10.3	561000
2433	2017-03-13T00:00:00	10.69	10.69	10.12	10.3	202000
2434	2017-03-14T00:00:00	10.25	10.4	10.2	10.35	270500
2435	2017-03-15T00:00:00	10.25	10.4	10.2	10.25	334500
2436	2017-03-16T00:00:00	10.12	10.3	10.12	10.26	165500
2437	2017-03-17T00:00:00	0	10.43	10.01	10.12	5061500
2438	2017-03-20T00:00:00	10.55	10.8	10.3	10.71	5373000
2439	2017-03-21T00:00:00	10.69	10.69	10.5	10.5	2314500
2440	2017-03-22T00:00:00	10.3	10.8	10.3	10.7	2888500
2441	2017-03-24T00:00:00	10.52	10.68	10.4	10.45	354500
2442	2017-03-27T00:00:00	10.87	10.88	10.45	10.57	215000
2443	2017-03-28T00:00:00	10.4	10.8	10.35	10.46	265500
2444	2017-03-29T00:00:00	10.7	10.7	10.3	10.3	871000
2445	2017-03-30T00:00:00	10.02	10.3	10	10.28	5147500
2446	2017-03-31T00:00:00	10.22	10.71	10.01	10.42	412500
2447	2017-04-03T00:00:00	10.49	10.5	10.02	10.11	171000
2448	2017-04-04T00:00:00	10.49	10.49	9.97	10	312000
2449	2017-04-05T00:00:00	10.4	10.4	9.87	10.1	614500
2450	2017-04-06T00:00:00	9.94	10.39	9.94	10.3	1335000
2451	2017-04-07T00:00:00	10.15	10.25	10.15	10.25	9000
2452	2017-04-10T00:00:00	10.1	10.24	10	10.2	347500
2453	2017-04-11T00:00:00	10.2	10.39	10.2	10.3	34000
2454	2017-04-12T00:00:00	10.3	10.4	10	10.14	1174500
2455	2017-04-13T00:00:00	10.2	10.2	10	10	410500
2456	2017-04-14T00:00:00	10.03	10.14	10.03	10.12	8500
2457	2017-04-17T00:00:00	9.95	10.08	9.95	10.04	460000
2458	2017-04-18T00:00:00	10.1	10.39	9.87	10.2	1169000
2459	2017-04-19T00:00:00	9.28	10.25	9.28	10.01	953500
2460	2017-04-20T00:00:00	10.01	10.25	9.9	9.96	3148000
2461	2017-04-21T00:00:00	10.2	10.34	10	10.12	2691500
2462	2017-04-24T00:00:00	10.2	10.3	10	10.01	454000
2463	2017-04-25T00:00:00	10.01	10.25	10.01	10.04	260000
2464	2017-04-26T00:00:00	10.02	10.1	9.9	9.98	221000
2465	2017-04-27T00:00:00	9.9	10.1	8.98	9.04	5334000
2466	2017-04-28T00:00:00	9	9.7	8.7	9.45	6001500
2467	2017-05-02T00:00:00	9.59	9.59	9.4	9.47	1617500
2468	2017-05-03T00:00:00	9.5	9.52	9.4	9.5	398000
2469	2017-05-04T00:00:00	9.69	10.15	9.69	9.71	1692500
2470	2017-05-05T00:00:00	9.94	10.1	9.9	10	1266000
2471	2017-05-08T00:00:00	10.05	10.23	10.01	10.03	1172500
2472	2017-05-09T00:00:00	9.76	10.01	9.76	9.9	1616500
2473	2017-05-10T00:00:00	9.9	10.15	9.9	9.99	278500
2474	2017-05-11T00:00:00	9.96	10.22	9.9	9.92	772500
2475	2017-05-12T00:00:00	9.96	10.1	9.9	10	874500
2476	2017-05-15T00:00:00	10	10.19	9.95	9.98	2366500
2477	2017-05-16T00:00:00	9.9	10	9.75	9.85	591000
2478	2017-05-17T00:00:00	9.9	10	9.8	9.83	115000
2479	2017-05-18T00:00:00	9.66	10	9.66	9.82	530500
2480	2017-05-19T00:00:00	9.77	9.9	9.5	9.72	353500
2481	2017-05-22T00:00:00	10	10	9.52	9.61	100500
2482	2017-05-23T00:00:00	9.94	10	9.6	9.61	447000
2483	2017-05-24T00:00:00	9.61	9.9	9.61	9.77	43500
2484	2017-05-25T00:00:00	9.8	9.8	9.45	9.45	760500
2485	2017-05-26T00:00:00	9.5	9.68	9.5	9.5	467000
2486	2017-05-29T00:00:00	9.4	9.4	9.25	9.31	47000
2487	2017-05-30T00:00:00	9.32	9.4	9.2	9.32	345000
2488	2017-05-31T00:00:00	9.2	9.25	9.18	9.24	420500
2489	2017-06-01T00:00:00	9.25	9.48	8.7	8.94	386500
2490	2017-06-02T00:00:00	8.76	9.8	8.76	9.44	434500
2491	2017-06-05T00:00:00	9.32	9.4	9.32	9.4	14000
2492	2017-06-06T00:00:00	9.25	9.6	9	9.36	52000
2493	2017-06-07T00:00:00	9.68	9.69	9.22	9.22	48500
2494	2017-06-08T00:00:00	9.15	9.15	9.15	9.15	58500
2495	2017-06-09T00:00:00	9.17	9.25	9.1	9.25	63500
2496	2017-06-12T00:00:00	9.07	9.07	8.8	8.81	73000
2497	2017-06-13T00:00:00	9	9	8.76	8.84	157500
2498	2017-06-14T00:00:00	8.9	8.9	8.8	8.8	6500
2499	2017-06-15T00:00:00	8.85	8.85	8.85	8.85	500
2500	2017-06-16T00:00:00	9.19	9.19	8.8	9	222000
2501	2017-06-19T00:00:00	8.71	8.71	8.7	8.7	810500
2502	2017-06-20T00:00:00	8.71	8.84	8.01	8.48	1231000
2503	2017-06-21T00:00:00	8.01	8.5	8	8.01	2667500
2504	2017-06-22T00:00:00	8.25	8.45	8.12	8.37	852000
2505	2017-06-29T00:00:00	8.99	9.37	8.06	8.9	208500
2506	2017-06-30T00:00:00	8.85	9.7	8.85	9.59	275000
2507	2017-07-03T00:00:00	8.71	9.2	8.71	8.73	82000
2508	2017-07-04T00:00:00	8.7	8.9	8.7	8.9	4000
2509	2017-07-05T00:00:00	8.52	8.98	8.51	8.6	38000
2510	2017-07-06T00:00:00	9.45	9.48	8.49	8.49	155500
2511	2017-07-07T00:00:00	8.5	8.52	8.22	8.5	571000
2512	2017-07-10T00:00:00	8.87	9	8.76	8.99	126000
2513	2017-07-11T00:00:00	8.25	8.99	8.17	8.25	1139500
2514	2017-07-12T00:00:00	8.6	8.6	7.8	7.9	2988000
2515	2017-07-13T00:00:00	8	8.15	7.99	8	998500
2516	2017-07-14T00:00:00	8.24	8.6	8.1	8.5	536500
2517	2017-07-17T00:00:00	8.16	8.39	8.16	8.39	303000
2518	2017-07-18T00:00:00	8.3	8.45	8.25	8.45	393500
2519	2017-07-19T00:00:00	8.5	8.5	8.2	8.3	144000
2520	2017-07-20T00:00:00	8.5	8.5	8.32	8.4	47000
2521	2017-07-21T00:00:00	8.4	8.4	8.4	8.4	1000
2522	2017-07-25T00:00:00	8.4	8.5	8.4	8.43	128500
2523	2017-07-26T00:00:00	8.3	8.64	8.25	8.25	5000
2524	2017-07-27T00:00:00	8.25	8.45	8.2	8.3	40000
2525	2017-07-28T00:00:00	7.56	8.99	7.56	8.82	74000
2526	2017-07-31T00:00:00	8.2	8.87	8.2	8.27	128500
2527	2017-08-01T00:00:00	8.59	8.59	8.15	8.32	6500
2528	2017-08-02T00:00:00	8.4	8.6	8.33	8.58	226000
2529	2017-08-03T00:00:00	8.45	8.6	8.45	8.55	53500
2530	2017-08-04T00:00:00	8.89	8.9	8.49	8.6	64000
2531	2017-08-07T00:00:00	8.5	8.69	8.33	8.65	507500
2532	2017-08-08T00:00:00	8.6	8.6	8.5	8.55	103000
2533	2017-08-09T00:00:00	8.5	8.5	8.42	8.5	55500
2534	2017-08-10T00:00:00	8.45	8.46	8.45	8.45	81500
2535	2017-08-11T00:00:00	8.42	9	8.42	8.45	27500
2536	2017-08-15T00:00:00	8.49	8.49	8.12	8.24	5098000
2537	2017-08-16T00:00:00	8.2	8.29	8.17	8.29	526000
2538	2017-08-17T00:00:00	8.89	8.89	8	8.2	117000
2539	2017-08-18T00:00:00	7.5	8	7.5	7.99	50500
2540	2017-08-21T00:00:00	7.99	8	7.75	7.75	69500
2541	2017-08-22T00:00:00	7.51	7.55	7.51	7.55	15500
2542	2017-08-23T00:00:00	8	8.01	7.98	8	138500
2543	2017-08-24T00:00:00	8.2	8.2	7.9	7.9	86500
2544	2017-08-25T00:00:00	8.15	8.47	8.01	8.14	78500
2545	2017-08-29T00:00:00	7.6	8	7.6	7.93	35500
2546	2017-08-30T00:00:00	7.52	8.85	7.52	7.9	104000
2547	2017-09-05T00:00:00	8	8.25	8	8.25	4500
2548	2017-09-06T00:00:00	8.11	8.45	8	8.15	12535500
2549	2017-09-07T00:00:00	8	8.23	7.91	8.03	4123500
2550	2017-09-08T00:00:00	8.24	8.24	8.02	8.13	4000
2551	2017-09-11T00:00:00	8.1	8.1	8	8	8000
2552	2017-09-12T00:00:00	8.01	8.01	8.01	8.01	16000
2553	2017-09-13T00:00:00	8	8.15	8	8.15	75500
2554	2017-09-14T00:00:00	8.15	8.16	8.15	8.15	28500
2555	2017-09-15T00:00:00	8.15	8.2	8.15	8.2	120000
2556	2017-09-18T00:00:00	8.39	8.4	8.3	8.3	78500
2557	2017-09-19T00:00:00	8.47	8.6	8.1	8.25	533500
2558	2017-09-20T00:00:00	8.2	8.45	8.05	8.1	9000
2559	2017-09-21T00:00:00	8.88	8.88	8	8.1	51500
2560	2017-09-22T00:00:00	8.34	8.34	8	8	1002000
2561	2017-09-25T00:00:00	8.01	8.01	7.9	8	133000
2562	2017-09-26T00:00:00	7.95	8	7.9	8	28000
2563	2017-09-27T00:00:00	7.86	8.13	7.86	8.13	10000
2564	2017-09-28T00:00:00	8.35	8.35	8	8.15	31000
2565	2017-09-29T00:00:00	8	8.9	8	8.58	138500
2566	2017-10-02T00:00:00	8.4	8.8	8.25	8.25	152500
2567	2017-10-03T00:00:00	8.02	8.37	8	8	4261000
2568	2017-10-04T00:00:00	8	8	7.6	7.6	13000
2569	2017-10-05T00:00:00	7.65	8	7.65	8	28000
2570	2017-10-06T00:00:00	7.8	8.1	7.7	8.03	94500
2571	2017-10-09T00:00:00	8.48	8.48	7.95	7.95	379500
2572	2017-10-10T00:00:00	8.01	8.1	7.8	7.99	6100000
2573	2017-10-11T00:00:00	8	8	7.65	7.77	389000
2574	2017-10-12T00:00:00	7.83	7.83	7.52	7.59	59000
2575	2017-10-13T00:00:00	7.75	7.75	7.5	7.5	19500
2576	2017-10-16T00:00:00	7.5	7.75	7.48	7.5	664000
2577	2017-10-17T00:00:00	7.51	7.51	7.5	7.5	12500
2578	2017-10-18T00:00:00	7.5	7.5	7.5	7.5	500
2579	2017-10-19T00:00:00	7.45	7.45	7.42	7.42	401500
2580	2017-10-20T00:00:00	7.5	7.5	7.5	7.5	10000
2581	2017-10-23T00:00:00	7.51	7.61	7.41	7.57	328000
2582	2017-10-24T00:00:00	7.61	7.98	7.6	7.8	1603500
2583	2017-10-25T00:00:00	7.81	8	7.81	7.82	132500
2584	2017-10-26T00:00:00	7.65	8.57	7.62	8.09	122500
2585	2017-10-27T00:00:00	7.75	8.3	7.71	7.97	186000
2586	2017-10-30T00:00:00	8.26	8.5	7.71	7.99	137000
2587	2017-10-31T00:00:00	7.7	7.7	7.62	7.62	15000
2588	2017-11-01T00:00:00	7.7	7.75	7.61	7.66	43500
2589	2017-11-03T00:00:00	7.95	8	7.75	7.87	1329500
2590	2017-11-06T00:00:00	7.63	7.65	7.6	7.65	22000
2591	2017-11-07T00:00:00	7.6	7.6	7.6	7.6	2000
2592	2017-11-08T00:00:00	7.6	7.6	7.6	7.6	265000
2593	2017-11-09T00:00:00	8	8	7.7	7.7	331000
2594	2017-11-10T00:00:00	7.98	7.99	7.98	7.99	1080000
2595	2017-11-13T00:00:00	7.92	7.92	7.9	7.9	1009500
2596	2017-11-14T00:00:00	0	7.9	7.9	7.9	500000
2597	2017-11-15T00:00:00	7.9	7.9	7.3	7.89	4000
2598	2017-11-17T00:00:00	7.88	8	7.88	8	165000
2599	2017-11-22T00:00:00	7.5	7.5	7.5	7.5	10000
2600	2017-11-23T00:00:00	7.5	7.5	7.01	7.46	109500
2601	2017-11-24T00:00:00	7.5	7.8	7.5	7.7	305000
2602	2017-11-27T00:00:00	7.7	7.7	7.4	7.4	437500
2603	2017-11-28T00:00:00	7.7	7.7	7.02	7.08	257500
2604	2017-11-29T00:00:00	7.5	7.74	7.48	7.48	253500
2605	2017-11-30T00:00:00	7.71	7.71	7.3	7.41	1704500
2606	2017-12-04T00:00:00	7.5	7.5	7.16	7.5	522500
2607	2017-12-05T00:00:00	7.25	7.5	7.25	7.4	204000
2608	2017-12-06T00:00:00	7.41	7.41	7.3	7.3	1230000
2609	2017-12-07T00:00:00	7.65	7.65	7.21	7.21	1506000
2610	2017-12-08T00:00:00	7	7.45	7	7	166500
2611	2017-12-11T00:00:00	6.75	7.3	6.75	7.17	125500
2612	2017-12-12T00:00:00	6.61	7	6.5	7	6224500
2613	2017-12-13T00:00:00	7	7	7	7	68500
2614	2017-12-14T00:00:00	6.65	6.65	6.57	6.57	63000
2615	2017-12-15T00:00:00	7	7.2	6.95	7	4615000
2616	2017-12-18T00:00:00	7	7	6.99	7	5500
2617	2017-12-19T00:00:00	7.18	7.18	6.6	6.6	27000
2618	2017-12-20T00:00:00	6.57	7	6.57	7	13500
2619	2017-12-21T00:00:00	6.9	6.95	6.62	6.9	439500
2620	2017-12-22T00:00:00	7.01	7.5	7	7.32	1706500
2621	2017-12-26T00:00:00	7.25	7.35	7	7.01	424500
2622	2017-12-27T00:00:00	7.03	7.05	7	7.02	830500
2623	2017-12-28T00:00:00	7.16	7.31	7.01	7.03	402000
2624	2017-12-29T00:00:00	7.35	7.9	7.1	7.52	743500
2625	2018-01-01T00:00:00	7.5	7.5	7.48	7.5	112000
2626	2018-01-02T00:00:00	7.49	7.7	7.27	7.4	300000
2627	2018-01-03T00:00:00	7.65	7.65	7.2	7.25	496500
2628	2018-01-04T00:00:00	7.38	8.2	7.38	7.79	1567000
2629	2018-01-05T00:00:00	7.95	8.5	7.85	8.29	5914500
2630	2018-01-08T00:00:00	8.39	8.45	8.1	8.15	463000
2631	2018-01-09T00:00:00	8.2	8.24	8.02	8.05	14500
2632	2018-01-10T00:00:00	8.1	8.2	8.03	8.03	48500
2633	2018-01-11T00:00:00	8.12	8.47	8.12	8.22	1427000
2634	2018-01-12T00:00:00	8.1	8.1	8	8.01	170500
2635	2018-01-15T00:00:00	8	8	8	8	2000
2636	2018-01-16T00:00:00	7.5	8	7.5	7.88	425000
2637	2018-01-17T00:00:00	8.2	8.2	7.95	7.95	1072000
2638	2018-01-18T00:00:00	8.1	8.1	7.71	7.75	257500
2639	2018-01-19T00:00:00	8.05	8.3	8	8.01	987000
2640	2018-01-22T00:00:00	8.02	8.08	8	8	165500
2641	2018-01-23T00:00:00	7.95	8.2	7.95	8	141500
2642	2018-01-24T00:00:00	8.01	8.35	8.01	8.35	830500
2643	2018-01-25T00:00:00	8.25	8.69	8.25	8.41	672000
2644	2018-01-26T00:00:00	8.75	8.8	8.25	8.65	181500
2645	2018-01-29T00:00:00	8.75	9	8.4	8.62	2107000
2646	2018-01-30T00:00:00	8.8	9	8.63	8.65	629000
2647	2018-01-31T00:00:00	8.45	8.55	8.45	8.5	60500
2648	2018-02-01T00:00:00	8.7	8.7	8.6	8.6	1500
2649	2018-02-02T00:00:00	8.7	8.7	8.41	8.41	9500
2650	2018-02-06T00:00:00	8.3	8.5	8	8.5	17500
2651	2018-02-07T00:00:00	8.31	8.7	8.31	8.68	105000
2652	2018-02-08T00:00:00	8.7	8.75	8.46	8.6	60500
2653	2018-02-09T00:00:00	8.3	8.55	8.3	8.55	23500
2654	2018-02-12T00:00:00	8.5	8.5	8.5	8.5	5000
2655	2018-02-13T00:00:00	8.4	8.4	8.3	8.36	51500
2656	2018-02-14T00:00:00	8.25	8.25	8.25	8.25	28500
2657	2018-02-15T00:00:00	8.11	8.11	8	8.02	56500
2658	2018-02-16T00:00:00	7.91	8.9	7.9	8.61	127500
2659	2018-02-19T00:00:00	8.3	8.3	8.3	8.3	4000
2660	2018-02-20T00:00:00	8.2	8.55	8.2	8.31	4000
2661	2018-02-21T00:00:00	8.6	8.6	8.16	8.16	6500
2662	2018-02-22T00:00:00	8.05	8.5	8.05	8.5	57000
2663	2018-02-23T00:00:00	8.13	8.77	8.11	8.49	83500
2664	2018-02-26T00:00:00	8.3	8.74	8.25	8.5	273000
2665	2018-02-27T00:00:00	8.22	8.35	8.22	8.35	6000
2666	2018-02-28T00:00:00	8.21	8.5	8.21	8.3	40500
2667	2018-03-01T00:00:00	8.5	8.7	8.4	8.4	121500
2668	2018-03-02T00:00:00	8.21	8.4	8	8.24	713500
2669	2018-03-05T00:00:00	8.15	8.15	8	8.14	221000
2670	2018-03-06T00:00:00	8.07	8.25	8.06	8.08	69000
2671	2018-03-07T00:00:00	8.25	8.35	8.02	8.07	203500
2672	2018-03-08T00:00:00	8.04	8.05	7.82	8	143000
2673	2018-03-09T00:00:00	8	8.35	7.91	7.99	147500
2674	2018-03-12T00:00:00	7.84	7.84	7.8	7.8	7500
2675	2018-03-13T00:00:00	7.81	7.99	7.8	7.99	16000
2676	2018-03-14T00:00:00	7.85	7.85	7.82	7.85	5000
2677	2018-03-15T00:00:00	7.82	7.89	7.81	7.84	10500
2678	2018-03-16T00:00:00	7.99	7.99	7.8	7.81	10500
2679	2018-03-19T00:00:00	7.75	7.9	7.7	7.9	3500
2680	2018-03-20T00:00:00	7.99	8.15	7.91	7.95	46500
2681	2018-03-21T00:00:00	7.92	8	7.92	8	1000
2682	2018-03-22T00:00:00	8	8.49	8	8.41	128000
2683	2018-03-26T00:00:00	8.25	8.25	8.02	8.05	183000
2684	2018-03-27T00:00:00	8.1	8.2	8.1	8.19	210000
2685	2018-03-28T00:00:00	8.2	8.29	8.16	8.2	130000
2686	2018-03-29T00:00:00	8.06	8.79	8.01	8.65	885500
2687	2018-03-30T00:00:00	8.89	9.15	8.4	8.93	11965000
2688	2018-04-02T00:00:00	8.5	8.5	8.25	8.29	296500
2689	2018-04-03T00:00:00	8.21	8.75	8.16	8.6	171500
2690	2018-04-04T00:00:00	8.4	8.6	8.4	8.52	3035500
2691	2018-04-05T00:00:00	8.4	8.59	8.4	8.45	30000
2692	2018-04-06T00:00:00	8.5	9.45	8.5	9.23	1979500
2693	2018-04-09T00:00:00	9	9.1	8.85	8.98	70000
2694	2018-04-10T00:00:00	8.99	8.99	8.76	8.93	3000
2695	2018-04-11T00:00:00	8.8	9.15	8.8	8.81	173000
2696	2018-04-12T00:00:00	8.81	8.81	8.65	8.65	99500
2697	2018-04-13T00:00:00	8.52	9.39	8.52	9.1	397000
2698	2018-04-16T00:00:00	8.8	9	8.75	8.76	53500
2699	2018-04-17T00:00:00	8.7	9.19	8.6	8.61	44500
2700	2018-04-18T00:00:00	8.66	8.96	8.66	8.7	73500
2701	2018-04-19T00:00:00	9.2	9.2	8.61	8.61	13500
2702	2018-04-20T00:00:00	8.53	8.56	8.53	8.55	13500
2703	2018-04-23T00:00:00	8.52	8.55	8.52	8.55	2000
2704	2018-04-24T00:00:00	8.65	9.55	8.65	9.25	1291000
2705	2018-04-25T00:00:00	9.14	9.14	8.79	8.81	154000
2706	2018-04-26T00:00:00	9	9	8.6	8.65	102500
2707	2018-04-27T00:00:00	8.8	9.1	8.71	9	5100500
2708	2018-04-30T00:00:00	8.9	9.1	8.7	8.85	5500
2709	2018-05-03T00:00:00	8.61	8.66	8.61	8.64	8500
2710	2018-05-04T00:00:00	8.7	8.7	8.7	8.7	1500
2711	2018-05-07T00:00:00	8.51	8.51	8.25	8.5	337000
2712	2018-05-08T00:00:00	8.25	8.4	8	8.06	697000
2713	2018-05-09T00:00:00	8.1	8.25	8.1	8.25	46500
2714	2018-05-10T00:00:00	8.13	8.13	8.13	8.13	1000
2715	2018-05-11T00:00:00	8.2	8.25	8.06	8.06	2002500
2716	2018-05-14T00:00:00	8.1	8.1	7.7	7.71	40500
2717	2018-05-17T00:00:00	8.36	8.39	8.36	8.38	2500
2718	2018-05-18T00:00:00	8.9	8.9	8.48	8.48	1000
2719	2018-05-22T00:00:00	8	8.01	7.99	8	142500
2720	2018-05-23T00:00:00	8.01	8.01	7.7	7.75	15000
2721	2018-05-24T00:00:00	7.75	7.99	7.5	7.66	1694000
2722	2018-05-25T00:00:00	7.65	7.66	7.5	7.51	305500
2723	2018-05-28T00:00:00	7.4	7.97	7.4	7.74	320500
2724	2018-05-29T00:00:00	7.75	7.75	7.7	7.7	12500
2725	2018-05-30T00:00:00	7.53	7.95	7.27	7.64	1783500
2726	2018-05-31T00:00:00	7.6	7.75	7.52	7.61	7500
2727	2018-06-01T00:00:00	7.75	7.75	7.6	7.6	2000
2728	2018-06-04T00:00:00	7.52	7.8	7.52	7.75	910000
2729	2018-06-05T00:00:00	7.75	7.75	7.66	7.7	4000
2730	2018-06-06T00:00:00	7.88	8.1	7.88	8	576500
2731	2018-06-07T00:00:00	7.9	8.25	7.81	8.25	6500
2732	2018-06-11T00:00:00	7.81	7.82	7.81	7.81	3000
2733	2018-06-12T00:00:00	7.71	7.72	7.52	7.53	20500
2734	2018-06-13T00:00:00	7.99	7.99	7.5	7.6	429000
2735	2018-06-14T00:00:00	7.75	8.15	7.62	7.85	244000
2736	2018-06-20T00:00:00	7.8	8	7.75	7.99	84000
2737	2018-06-21T00:00:00	7.7	7.7	7.6	7.64	126500
2738	2018-06-22T00:00:00	7.55	7.7	7.55	7.55	14500
2739	2018-06-25T00:00:00	0	7.55	7.55	7.55	400000
2740	2018-06-26T00:00:00	7.8	8.4	7.71	8.17	45500
2741	2018-06-27T00:00:00	8	8	7.7	7.75	2929000
2742	2018-06-28T00:00:00	7.75	7.98	7.6	7.62	227000
2743	2018-06-29T00:00:00	7.85	8.45	7.8	8.34	4751000
2744	2018-07-02T00:00:00	8.35	8.35	7.9	7.92	73000
2745	2018-07-03T00:00:00	7.75	8	7.7	7.74	513000
2746	2018-07-04T00:00:00	7.75	7.75	7.6	7.6	12000
2747	2018-07-05T00:00:00	7.6	7.6	7.5	7.5	615000
2748	2018-07-06T00:00:00	7.41	7.5	7.4	7.5	80000
2749	2018-07-09T00:00:00	7.5	7.5	7.02	7.21	2964000
2750	2018-07-10T00:00:00	7.25	7.3	7.07	7.1	141500
2751	2018-07-11T00:00:00	7.21	7.31	7.21	7.3	19000
2752	2018-07-12T00:00:00	7.3	7.32	7.3	7.3	933000
2753	2018-07-13T00:00:00	7.65	8	7.51	7.61	888500
2754	2018-07-16T00:00:00	7.65	7.65	7.5	7.5	81000
2755	2018-07-17T00:00:00	7.5	7.95	7.45	7.5	1235500
2756	2018-07-18T00:00:00	7.5	7.76	7.45	7.5	4086500
2757	2018-07-19T00:00:00	7.7	7.74	7.5	7.63	1404500
2758	2018-07-20T00:00:00	7.75	8.5	7.75	8.17	298000
2759	2018-07-23T00:00:00	8.24	8.25	7.78	8	187000
2760	2018-07-24T00:00:00	8.3	8.65	8.2	8.56	725000
2761	2018-07-26T00:00:00	8.76	8.76	8.2	8.26	68500
2762	2018-07-27T00:00:00	7.85	8.96	7.85	8.67	410500
2763	2018-07-30T00:00:00	8.5	8.5	8.25	8.35	90000
2764	2018-07-31T00:00:00	8.16	8.6	7.86	8.03	332500
2765	2018-08-01T00:00:00	8	8.35	8	8.1	77500
2766	2018-08-02T00:00:00	8.01	8.01	8	8	65000
2767	2018-08-03T00:00:00	7.77	8	7.77	7.99	12000
2768	2018-08-06T00:00:00	8.45	8.5	8.05	8.43	128500
2769	2018-08-07T00:00:00	8.47	8.47	8.47	8.47	5000
2770	2018-08-08T00:00:00	8.44	8.44	8.44	8.44	500
2771	2018-08-09T00:00:00	8.05	8.05	8.01	8.02	64500
2772	2018-08-10T00:00:00	8.06	8.35	8	8.02	179000
2773	2018-08-13T00:00:00	8.1	8.1	8.1	8.1	5000
2774	2018-08-15T00:00:00	8	8.01	8	8	23500
2775	2018-08-17T00:00:00	7.74	8.25	7.74	7.89	40500
2776	2018-08-20T00:00:00	7.79	7.94	7.75	7.77	284000
2777	2018-08-24T00:00:00	7.7	7.72	7.7	7.7	2000
2778	2018-08-27T00:00:00	7.55	7.7	7.55	7.61	13500
2779	2018-08-28T00:00:00	7.61	7.85	7.52	7.7	67000
2780	2018-08-29T00:00:00	7.85	7.85	7.5	7.51	67500
2781	2018-08-30T00:00:00	7.5	7.63	7.5	7.5	10500
2782	2018-08-31T00:00:00	7.51	7.51	7.5	7.51	2000
2783	2018-09-03T00:00:00	7.51	7.55	7.4	7.55	54500
2784	2018-09-04T00:00:00	7.52	7.55	7.5	7.5	30000
2785	2018-09-05T00:00:00	7.5	7.5	7.35	7.5	52000
2786	2018-09-06T00:00:00	7.5	7.55	7.45	7.45	50000
2787	2018-09-07T00:00:00	7.5	7.5	7.45	7.45	63000
2788	2018-09-10T00:00:00	7.4	7.54	7.4	7.54	24500
2789	2018-09-11T00:00:00	7.5	7.51	7.5	7.51	5500
2790	2018-09-12T00:00:00	7.5	7.5	7.45	7.45	30500
2791	2018-09-13T00:00:00	7.4	7.51	7.4	7.4	59500
2792	2018-09-14T00:00:00	7.42	7.45	7.4	7.43	45500
2793	2018-09-17T00:00:00	7.4	7.53	7.4	7.52	2000
2794	2018-09-18T00:00:00	7.6	7.6	7.6	7.6	500
2795	2018-09-19T00:00:00	7.5	7.5	7.45	7.45	5500
2796	2018-09-24T00:00:00	7.45	7.45	7.4	7.4	69500
2797	2018-09-26T00:00:00	7.41	7.41	7.4	7.4	17500
2798	2018-09-28T00:00:00	7.4	7.42	7.4	7.41	21500
2799	2018-10-01T00:00:00	7.68	7.68	7.4	7.4	14500
2800	2018-10-02T00:00:00	7.6	7.64	7.5	7.51	107000
2801	2018-10-03T00:00:00	7.4	8.4	7.4	8.03	248000
2802	2018-10-04T00:00:00	7.62	8.37	7.62	8.13	41000
2803	2018-10-05T00:00:00	7.55	7.55	7.4	7.5	218500
2804	2018-10-08T00:00:00	7.4	7.4	7.15	7.25	1151500
2805	2018-10-09T00:00:00	7.5	7.99	7.5	7.76	25000
2806	2018-10-10T00:00:00	7.5	7.88	7.5	7.73	12500
2807	2018-10-11T00:00:00	7.8	7.8	7.1	7.37	43500
2808	2018-10-12T00:00:00	7.4	7.97	7.1	7.71	171000
2809	2018-10-17T00:00:00	7.16	7.8	7.16	7.8	10000
2810	2018-10-18T00:00:00	7.31	7.74	7.24	7.51	116500
2811	2018-10-19T00:00:00	7.25	7.3	7.23	7.25	438500
2812	2018-10-22T00:00:00	7.25	7.25	7.2	7.2	65500
2813	2018-10-23T00:00:00	7.24	7.24	7	7	25000
2814	2018-10-24T00:00:00	7.4	7.4	7.03	7.25	333500
2815	2018-10-25T00:00:00	7.25	7.25	7.22	7.22	31000
2816	2018-10-26T00:00:00	7.23	7.23	7	7	350000
2817	2018-10-29T00:00:00	7.12	7.25	7.11	7.21	41500
2818	2018-11-01T00:00:00	7	7.1	7	7.01	15000
2819	2018-11-02T00:00:00	6.61	7.1	6.61	7.1	13000
2820	2018-11-05T00:00:00	7	7	7	7	4000
2821	2018-11-06T00:00:00	7	7	6.75	6.75	1500
2822	2018-11-07T00:00:00	7	7.49	6.99	7.45	102000
2823	2018-11-09T00:00:00	7.2	7.46	6.6	7.39	369500
2824	2018-11-12T00:00:00	6.85	7.15	6.76	7.12	8500
2825	2018-11-13T00:00:00	6.76	7.1	6.75	7.1	3000
2826	2018-11-14T00:00:00	7.1	7.1	6.8	6.85	98000
2827	2018-11-15T00:00:00	6.95	7	6.84	6.9	108000
2828	2018-11-16T00:00:00	6.85	7	6.85	6.95	83500
2829	2018-11-19T00:00:00	7	7.06	7	7.06	4000
2830	2018-11-20T00:00:00	6.96	7.1	6.96	7.01	12000
2831	2018-11-22T00:00:00	7.01	7.1	7.01	7.01	27500
2832	2018-11-23T00:00:00	6.96	6.96	6.96	6.96	8000
2833	2018-11-27T00:00:00	7.01	7.01	6.7	6.95	52000
2834	2018-11-28T00:00:00	6.95	6.95	6.95	6.95	5500
2835	2018-11-29T00:00:00	6.85	6.85	6.5	6.59	507500
2836	2018-11-30T00:00:00	6.57	6.57	6.57	6.57	6000
2837	2018-12-03T00:00:00	6.4	6.8	6.34	6.8	21000
2838	2018-12-04T00:00:00	6.3	6.85	6.3	6.79	14000
2839	2018-12-05T00:00:00	6.51	6.73	6.46	6.73	82000
2840	2018-12-06T00:00:00	6.41	6.6	6.41	6.53	239500
2841	2018-12-07T00:00:00	6.6	6.6	6.45	6.5	345000
2842	2018-12-10T00:00:00	6.6	6.97	6.5	6.83	174000
2843	2018-12-11T00:00:00	6.83	6.95	6.6	6.88	59500
2844	2018-12-12T00:00:00	6.55	6.78	6.55	6.72	26000
2845	2018-12-13T00:00:00	6.75	6.88	6.5	6.74	115000
2846	2018-12-14T00:00:00	6.8	6.8	6.65	6.75	28500
2847	2018-12-17T00:00:00	6.4	6.7	6.2	6.65	71500
2848	2018-12-19T00:00:00	6.5	6.74	6.5	6.74	34500
2849	2018-12-20T00:00:00	6.74	6.85	6.55	6.85	3000
2850	2018-12-21T00:00:00	6.75	6.85	6.6	6.71	29000
2851	2018-12-26T00:00:00	6.97	7.25	6.97	7	100000
2852	2018-12-27T00:00:00	6.75	6.75	6.7	6.73	26000
2853	2018-12-28T00:00:00	6.51	6.75	6.5	6.59	232500
2854	2018-12-31T00:00:00	6.51	7.46	6.5	7.37	290000
2855	2019-01-03T00:00:00	6.61	6.63	6.6	6.61	77000
2856	2019-01-04T00:00:00	7	7	7	7	2500
2857	2019-01-08T00:00:00	6.66	6.95	6.65	6.95	6000
2858	2019-01-09T00:00:00	6.7	6.7	6.7	6.7	12000
2859	2019-01-10T00:00:00	6.7	6.75	6.7	6.75	2000
2860	2019-01-11T00:00:00	7.2	7.24	6.75	7.19	22500
2861	2019-01-15T00:00:00	6.8	7	6.8	7	2000
2862	2019-01-17T00:00:00	6.65	6.93	6.65	6.93	8500
2863	2019-01-18T00:00:00	6.66	6.97	6.66	6.89	41000
2864	2019-01-21T00:00:00	6.75	6.75	6.75	6.75	1000
2865	2019-01-22T00:00:00	6.8	6.8	6.8	6.8	2000
2866	2019-01-23T00:00:00	7	7	6.82	6.82	10500
2867	2019-01-24T00:00:00	7	7.19	6.9	6.98	2139500
2868	2019-01-25T00:00:00	6.81	7.25	6.8	7.16	130000
2869	2019-01-28T00:00:00	6.84	6.9	6.83	6.9	7000
2870	2019-01-29T00:00:00	6.87	6.87	6.8	6.8	58500
2871	2019-01-31T00:00:00	6.8	7.2	6.8	6.93	68000
2872	2019-02-01T00:00:00	6.91	7.03	6.8	6.81	1112500
2873	2019-02-04T00:00:00	6.81	6.96	6.81	6.94	42500
2874	2019-02-06T00:00:00	6.86	7.03	6.85	7	148000
2875	2019-02-07T00:00:00	6.95	6.96	6.95	6.96	2000
2876	2019-02-08T00:00:00	7.17	7.29	7.17	7.24	25000
2877	2019-02-11T00:00:00	6.95	6.95	6.95	6.95	5000
2878	2019-02-12T00:00:00	6.85	6.85	6.85	6.85	1000
2879	2019-02-13T00:00:00	6.86	6.86	6.6	6.64	68500
2880	2019-02-14T00:00:00	6.75	6.75	6.75	6.75	2500
2881	2019-02-15T00:00:00	6.75	6.75	6.75	6.75	5000
2882	2019-02-19T00:00:00	6.75	6.75	6.67	6.67	5500
2883	2019-02-20T00:00:00	6.65	6.95	6.65	6.85	14000
2884	2019-02-21T00:00:00	6.7	6.75	6.7	6.7	10500
2885	2019-02-25T00:00:00	6.75	6.75	6.61	6.61	14000
2886	2019-02-26T00:00:00	6.5	6.5	6.3	6.3	27500
2887	2019-02-27T00:00:00	6.1	6.1	5.8	6.1	140500
2888	2019-02-28T00:00:00	6.1	6.25	6.1	6.1	63500
2889	2019-03-01T00:00:00	6.48	6.5	6.46	6.49	36500
2890	2019-03-04T00:00:00	6.35	6.35	6.04	6.08	368500
2891	2019-03-05T00:00:00	6.15	6.15	5.85	6.13	69500
2892	2019-03-06T00:00:00	6.15	6.15	6.15	6.15	2000
2893	2019-03-07T00:00:00	5.94	5.95	5.88	5.9	275000
2894	2019-03-11T00:00:00	5.9	5.9	5.61	5.77	36000
2895	2019-03-12T00:00:00	5.9	6.16	5.6	5.65	565000
2896	2019-03-13T00:00:00	5.55	6.18	5.55	5.72	418000
2897	2019-03-14T00:00:00	5.58	5.9	5.58	5.9	52000
2898	2019-03-15T00:00:00	5.62	5.65	5.62	5.65	4500
2899	2019-03-18T00:00:00	5.56	5.69	5.51	5.53	6500
2900	2019-03-19T00:00:00	5.56	5.56	5	5.26	866500
2901	2019-03-20T00:00:00	5.31	5.6	5.2	5.4	51500
2902	2019-03-21T00:00:00	5.4	5.64	5.1	5.52	3500
2903	2019-03-22T00:00:00	5.16	5.65	5.1	5.35	13500
2904	2019-03-26T00:00:00	5.1	5.15	5	5.03	148500
2905	2019-03-27T00:00:00	5.1	5.22	5.05	5.17	59000
2906	2019-03-28T00:00:00	5.01	5.51	5	5.5	1720500
2907	2019-03-29T00:00:00	5.75	5.98	5.4	5.77	277000
2908	2019-04-01T00:00:00	5.65	5.65	5.4	5.4	30500
2909	2019-04-02T00:00:00	5.22	5.22	5.21	5.21	11500
2910	2019-04-03T00:00:00	5.13	5.2	5.11	5.2	20000
2911	2019-04-04T00:00:00	5.02	5.05	5.02	5.05	5500
2912	2019-04-05T00:00:00	5	5.25	5	5.25	50500
2913	2019-04-08T00:00:00	5.05	5.05	5	5	6500
2914	2019-04-09T00:00:00	5	5	5	5	16500
2915	2019-04-10T00:00:00	5.14	5.18	5	5	2000
2916	2019-04-11T00:00:00	5.15	5.2	4.7	5	94500
2917	2019-04-12T00:00:00	5.3	5.3	5.3	5.3	660000
2918	2019-04-15T00:00:00	5	5.59	4.8	5.45	679000
2919	2019-04-16T00:00:00	5.49	5.49	5.15	5.4	2000
2920	2019-04-18T00:00:00	4.81	5.3	4.8	5.2	10000
2921	2019-04-19T00:00:00	5.34	5.34	5.34	5.34	442000
2922	2019-04-22T00:00:00	5.34	5.34	5.34	5.34	442000
2923	2019-04-23T00:00:00	4.63	4.92	4.62	4.9	24500
2924	2019-04-24T00:00:00	4.9	5.15	4.9	5.15	5000
2925	2019-04-25T00:00:00	5	5	5	5	1000
2926	2019-04-26T00:00:00	5.18	5.18	5.18	5.18	500
2927	2019-04-29T00:00:00	5.02	5.02	5.02	5.02	2000
2928	2019-04-30T00:00:00	4.8	4.8	4.8	4.8	500
2929	2019-05-02T00:00:00	4.76	4.76	4.76	4.76	500
2930	2019-05-03T00:00:00	4.98	5.1	4.98	5.04	2000
2931	2019-05-09T00:00:00	4.89	4.9	4.89	4.9	5500
2932	2019-05-13T00:00:00	4.5	4.5	4.5	4.5	2000
2933	2019-05-14T00:00:00	4.5	4.5	4.3	4.3	26000
2934	2019-05-15T00:00:00	4.9	4.94	4.9	4.92	3000
2935	2019-05-16T00:00:00	4.5	4.5	4.5	4.5	15000
2936	2019-05-17T00:00:00	4.5	4.5	4.01	4.1	86000
2937	2019-05-20T00:00:00	4.45	4.5	4.11	4.18	37500
2938	2019-05-21T00:00:00	4.5	4.6	4.5	4.6	470500
2939	2019-05-22T00:00:00	4.85	4.97	4.75	4.86	5000
2940	2019-05-23T00:00:00	4.65	4.8	4.45	4.66	26000
2941	2019-05-24T00:00:00	4.75	4.75	4.5	4.5	4000
2942	2019-05-28T00:00:00	4.05	4.2	4.05	4.16	15000
2943	2019-05-29T00:00:00	4.7	4.7	4.4	4.5	72000
2944	2019-05-30T00:00:00	4.55	4.55	4	4.03	109000
2945	2019-06-03T00:00:00	4.15	4.15	4	4	90000
2946	2019-06-10T00:00:00	4.4	4.47	3.75	4.26	26000
2947	2019-06-11T00:00:00	4.05	4.2	4.05	4.2	7500
2948	2019-06-12T00:00:00	4.2	4.25	4.01	4.01	4000
2949	2019-06-13T00:00:00	4.22	4.22	4.22	4.22	500
2950	2019-06-14T00:00:00	4.24	4.25	4.24	4.24	5000
2951	2019-06-17T00:00:00	4.28	4.65	4.21	4.34	72000
2952	2019-06-18T00:00:00	4.19	4.45	4.16	4.4	115000
2953	2019-06-19T00:00:00	4.49	4.8	4.49	4.54	190500
2954	2019-06-20T00:00:00	4.5	4.5	4.43	4.5	140000
2955	2019-06-21T00:00:00	4.5	4.5	4.2	4.24	63500
2956	2019-06-24T00:00:00	4.4	4.4	4.15	4.21	30500
2957	2019-06-25T00:00:00	4.11	4.4	4.02	4.32	37500
2958	2019-06-26T00:00:00	4.2	5.29	4.2	4.88	540500
2959	2019-06-27T00:00:00	4.99	5.4	4.6	5.11	224000
2960	2019-06-28T00:00:00	5.5	5.6	4.81	5.48	740500
2961	2019-07-01T00:00:00	4.75	5.45	4.75	5.4	8000
2962	2019-07-02T00:00:00	4.84	4.9	4.67	4.69	31500
2963	2019-07-04T00:00:00	4.97	5	4.88	4.89	12000
2964	2019-07-08T00:00:00	4.51	4.65	4.41	4.65	5500
2965	2019-07-09T00:00:00	4.69	4.69	4.65	4.65	3000
2966	2019-07-10T00:00:00	4.4	4.4	4.4	4.4	2000
2967	2019-07-11T00:00:00	4.35	4.45	4.31	4.43	17000
2968	2019-07-15T00:00:00	4.22	4.75	4.2	4.7	8000
2969	2019-07-16T00:00:00	4.26	4.3	4.25	4.3	3000
2970	2019-07-17T00:00:00	0	4.3	4.3	4.3	9500
2971	2019-07-18T00:00:00	4.21	4.49	4	4.08	28500
2972	2019-07-19T00:00:00	4.48	4.49	4.48	4.49	7500
2973	2019-07-22T00:00:00	4.06	4.49	4.01	4.39	2500
2974	2019-07-23T00:00:00	4.01	4.49	4.01	4.49	3000
2975	2019-07-24T00:00:00	4.25	4.25	4.25	4.25	1500
2976	2019-07-26T00:00:00	4.01	4.47	4.01	4.47	2000
2977	2019-07-29T00:00:00	4.45	4.45	4.4	4.4	6000
2978	2019-07-30T00:00:00	4.06	4.46	4.05	4.46	1500
2979	2019-07-31T00:00:00	4.06	4.39	4.06	4.39	14500
2980	2019-08-01T00:00:00	4.49	4.49	4.49	4.49	25000
2981	2019-08-02T00:00:00	4.49	4.49	4.25	4.49	11500
2982	2019-08-05T00:00:00	4.25	4.48	4.25	4.48	4500
2983	2019-08-06T00:00:00	4.16	4.24	4.16	4.24	1500
2984	2019-08-07T00:00:00	4.48	4.49	4.48	4.49	4000
2985	2019-08-08T00:00:00	4.06	4.44	4.05	4.44	3000
2986	2019-08-09T00:00:00	4.58	4.59	4.58	4.59	6000
2987	2019-08-16T00:00:00	4.25	4.58	4.14	4.31	6500
2988	2019-08-20T00:00:00	4.4	4.45	4.25	4.45	17500
2989	2019-08-21T00:00:00	4.27	4.45	4.26	4.45	9500
2990	2019-08-22T00:00:00	4.59	4.65	4.5	4.51	3176000
2991	2019-08-23T00:00:00	4.55	4.6	4.55	4.55	17500
2992	2019-08-26T00:00:00	4.64	4.65	4.64	4.65	19500
2993	2019-08-27T00:00:00	4.37	4.58	4.35	4.52	50000
2994	2019-08-28T00:00:00	4.31	4.31	4.2	4.2	85000
2995	2019-08-29T00:00:00	4.49	4.49	4.49	4.49	500
2996	2019-08-30T00:00:00	4.65	4.65	4.49	4.49	3500
2997	2019-09-02T00:00:00	4.15	4.44	4.15	4.3	1000
2998	2019-09-03T00:00:00	4.11	4.35	4.11	4.35	3000
2999	2019-09-04T00:00:00	4.28	4.28	4.28	4.28	7000
3000	2019-09-05T00:00:00	4.59	4.59	4.2	4.33	41500
3001	2019-09-06T00:00:00	4.21	4.3	4.21	4.28	21500
3002	2019-09-16T00:00:00	4.3	4.31	4.3	4.3	9000
3003	2019-09-17T00:00:00	4.3	4.3	4.2	4.24	70000
3004	2019-09-18T00:00:00	4.21	4.21	4.21	4.21	4500
3005	2019-09-19T00:00:00	4.25	4.25	4.2	4.22	100000
3006	2019-09-20T00:00:00	4.21	4.23	4.2	4.2	223500
3007	2019-09-23T00:00:00	4.3	4.3	4.2	4.2	181500
3008	2019-09-24T00:00:00	4.3	4.3	4	4.2	260000
3009	2019-09-25T00:00:00	4.29	4.49	4.29	4.49	4500
3010	2019-09-26T00:00:00	4.15	4.3	4.12	4.3	6500
3011	2019-09-27T00:00:00	4.3	4.3	3.9	4.07	136500
3012	2019-09-30T00:00:00	4.05	4.08	4.05	4.08	2500
3013	2019-10-01T00:00:00	4.09	4.13	4.07	4.09	16500
3014	2019-10-02T00:00:00	4.25	4.25	4.25	4.25	500
3015	2019-10-03T00:00:00	4.01	4.3	4	4.09	297500
3016	2019-10-04T00:00:00	4.07	4.19	4.02	4.19	31000
3017	2019-10-07T00:00:00	4.11	4.39	4.11	4.3	19500
3018	2019-10-08T00:00:00	4.29	4.3	4.15	4.2	86000
3019	2019-10-09T00:00:00	4.12	4.4	4.12	4.37	51000
3020	2019-10-10T00:00:00	4.25	4.35	4.25	4.35	27000
3021	2019-10-11T00:00:00	4.45	4.45	4.4	4.4	10500
3022	2019-10-14T00:00:00	4.16	4.5	4.16	4.2	223000
3023	2019-10-15T00:00:00	4.3	4.35	4.26	4.26	10000
3024	2019-10-16T00:00:00	4.13	4.28	4.13	4.28	22000
3025	2019-10-18T00:00:00	4.3	4.3	4.3	4.3	500
3026	2019-10-21T00:00:00	4.12	4.28	4.12	4.18	206000
3027	2019-10-22T00:00:00	4.07	4.07	4.07	4.07	2000
3028	2019-10-23T00:00:00	4.2	4.2	4.2	4.2	1000
3029	2019-10-24T00:00:00	4.2	4.2	4.09	4.09	13000
3030	2019-10-25T00:00:00	4.11	4.11	4.1	4.1	16000
3031	2019-10-28T00:00:00	4.12	4.23	4.1	4.23	34000
3032	2019-10-29T00:00:00	4.11	4.11	4.11	4.11	500
3033	2019-10-31T00:00:00	4.4	4.4	4.4	4.4	1000
3034	2019-11-01T00:00:00	4.45	4.45	4.23	4.23	9000
3035	2019-11-05T00:00:00	4.15	4.25	4.15	4.25	2000
3036	2019-11-06T00:00:00	4.15	4.49	4.15	4.48	7500
3037	2019-11-07T00:00:00	4.4	4.59	4.4	4.58	23000
3038	2019-11-08T00:00:00	4.46	4.5	4.3	4.48	132000
3039	2019-11-11T00:00:00	4.5	5.3	4.5	5.04	304000
3040	2019-11-12T00:00:00	5.05	5.48	4.66	5.37	125500
3041	2019-11-13T00:00:00	5	5.2	5	5.2	6000
3042	2019-11-14T00:00:00	5.1	5.1	5.05	5.05	19500
3043	2019-11-15T00:00:00	5.15	6.05	5.15	6.03	531000
3044	2019-11-18T00:00:00	6.4	6.99	6.1	6.71	866500
3045	2019-11-19T00:00:00	7	7.1	6.02	6.06	126000
3046	2019-11-20T00:00:00	6.1	6.3	5.89	5.89	70500
3047	2019-11-21T00:00:00	5.8	5.8	5.5	5.5	97000
3048	2019-11-22T00:00:00	6.3	6.3	5.2	5.49	110500
3049	2019-11-25T00:00:00	5.5	5.5	5.21	5.3	246000
3050	2019-11-26T00:00:00	5.5	5.5	5.03	5.28	465500
3051	2019-11-27T00:00:00	5.21	5.25	5.2	5.22	30500
3052	2019-11-28T00:00:00	5.25	5.4	5.15	5.16	580500
3053	2019-11-29T00:00:00	5.05	5.38	4.99	5.13	1425000
3054	2019-12-02T00:00:00	5.25	5.59	5.14	5.45	1881500
3055	2019-12-03T00:00:00	5.5	5.6	5.25	5.25	774500
3056	2019-12-04T00:00:00	5.34	5.4	5.2	5.3	824500
3057	2019-12-05T00:00:00	5.39	5.55	5.25	5.33	907500
3058	2019-12-06T00:00:00	5.31	6.33	5.31	5.99	2763500
3059	2019-12-09T00:00:00	5.85	6	5.7	5.72	242000
3060	2019-12-10T00:00:00	5.61	5.61	5.5	5.54	319500
3061	2019-12-11T00:00:00	5.41	5.6	5.4	5.48	156000
3062	2019-12-12T00:00:00	5.6	5.65	5.42	5.49	168500
3063	2019-12-13T00:00:00	5.6	5.61	5.52	5.57	92000
3064	2019-12-16T00:00:00	5.57	6.03	5.41	5.83	2696000
3065	2019-12-17T00:00:00	5.89	6.5	5.6	5.74	2686500
3066	2019-12-18T00:00:00	5.6	5.86	5.56	5.76	4882000
3067	2019-12-19T00:00:00	5.63	5.88	5.4	5.42	272000
3068	2019-12-20T00:00:00	5.74	5.72	5.55	5.68	41000
3069	2019-12-23T00:00:00	5.4	5.5	5.21	5.24	406000
3070	2019-12-24T00:00:00	5.15	5.48	5.15	5.39	2127500
3071	2019-12-26T00:00:00	5.49	5.5	5.4	5.5	103500
3072	2019-12-27T00:00:00	5.5	5.5	5.4	5.4	197500
3073	2019-12-30T00:00:00	5.26	5.48	5.25	5.36	23000
3074	2019-12-31T00:00:00	5.25	5.4	5.25	5.4	6500
3075	2020-01-01T00:00:00	5.58	5.58	5.45	5.53	203500
3076	2020-01-02T00:00:00	5.5	5.63	5.46	5.57	1203500
3077	2020-01-03T00:00:00	5.57	5.57	5.4	5.5	131000
3078	2020-01-06T00:00:00	5.35	5.35	5.15	5.2	288500
3079	2020-01-07T00:00:00	5.25	5.3	5.16	5.25	99500
3080	2020-01-08T00:00:00	5.34	5.35	5.11	5.23	53000
3081	2020-01-09T00:00:00	5.48	5.59	5.3	5.57	607500
3082	2020-01-10T00:00:00	5.5	5.69	5.5	5.62	332000
3083	2020-01-13T00:00:00	5.73	5.73	5.52	5.58	306000
3084	2020-01-14T00:00:00	5.53	5.6	5.5	5.55	16500
3085	2020-01-15T00:00:00	5.6	5.6	5.5	5.56	439500
3086	2020-01-16T00:00:00	5.51	6	5.51	5.75	1817000
3087	2020-01-17T00:00:00	5.66	5.9	5.58	5.62	715000
3088	2020-01-20T00:00:00	5.52	5.55	5.45	5.5	181000
3089	2020-01-21T00:00:00	5.41	5.41	5.35	5.36	227000
3090	2020-01-22T00:00:00	5.5	5.59	5.3	5.34	496000
3091	2020-01-23T00:00:00	5.5	5.5	5.35	5.47	62500
3092	2020-01-24T00:00:00	5.31	5.66	5.25	5.65	928500
3093	2020-01-27T00:00:00	5.65	5.67	5.5	5.63	74500
3094	2020-01-28T00:00:00	5.4	5.79	5.4	5.75	1066000
3095	2020-01-29T00:00:00	5.6	5.74	5.5	5.5	82000
3096	2020-01-30T00:00:00	5.38	5.55	5.38	5.52	28000
3097	2020-01-31T00:00:00	5.51	5.75	5.51	5.61	675000
3098	2020-02-03T00:00:00	5.61	5.78	5.45	5.69	1384000
3099	2020-02-04T00:00:00	5.77	6.25	5.7	6.07	2072000
3100	2020-02-06T00:00:00	6.01	6.25	6	6.09	822500
3101	2020-02-07T00:00:00	6.02	6.05	5.99	6	305500
3102	2020-02-10T00:00:00	6	6	5.78	5.8	589000
3103	2020-02-11T00:00:00	5.9	5.9	5.61	5.64	191500
3104	2020-02-12T00:00:00	5.65	5.88	5.6	5.64	307000
3105	2020-02-13T00:00:00	5.77	5.77	5.68	5.68	18000
3106	2020-02-14T00:00:00	5.61	5.87	5.51	5.87	10500
3107	2020-02-17T00:00:00	5.6	5.79	5.6	5.6	37500
3108	2020-02-18T00:00:00	5.61	5.78	5.55	5.65	20500
3109	2020-02-19T00:00:00	5.65	5.86	5.65	5.86	1000
3110	2020-02-20T00:00:00	5.87	5.88	5.65	5.65	22000
3111	2020-02-21T00:00:00	5.61	5.65	5.57	5.57	6500
3112	2020-02-24T00:00:00	5.61	5.61	5.36	5.49	59500
3113	2020-02-25T00:00:00	5.5	5.5	5.5	5.5	11000
3114	2020-02-26T00:00:00	5.74	5.75	5.32	5.35	74000
3115	2020-02-27T00:00:00	5.3	5.5	5.11	5.49	218000
3116	2020-02-28T00:00:00	5.25	5.64	5.23	5.5	733500
3117	2020-03-02T00:00:00	5.5	5.5	5.45	5.5	69500
3118	2020-03-03T00:00:00	5.5	5.72	5.5	5.58	839000
3119	2020-03-04T00:00:00	5.51	5.6	5.41	5.53	597000
3120	2020-03-05T00:00:00	5.59	5.9	5.45	5.46	408500
3121	2020-03-06T00:00:00	5.41	5.59	5.33	5.35	88000
3122	2020-03-10T00:00:00	5.35	5.35	5.25	5.25	73500
3123	2020-03-11T00:00:00	5.4	5.4	5.31	5.31	115500
3124	2020-03-12T00:00:00	5.1	5.25	5.1	5.2	9000
3125	2020-03-13T00:00:00	4.72	5.25	4.72	5.18	660000
3126	2020-03-16T00:00:00	5.01	5.01	4.49	4.5	207000
3127	2020-03-17T00:00:00	4.7	4.8	4.5	4.5	145500
3128	2020-03-18T00:00:00	4.4	4.4	4.1	4.15	16500
3129	2020-03-19T00:00:00	4.15	4.2	4	4.2	158500
3130	2020-03-20T00:00:00	4.04	4.3	4.01	4.29	14000
3131	2020-03-25T00:00:00	4	4.49	4	4.05	4000
3132	2020-03-26T00:00:00	4	4.25	4	4.25	202500
3133	2020-03-27T00:00:00	4.01	4.2	3.91	4	618000
3134	2020-03-30T00:00:00	4	4	3.81	3.95	36000
3135	2020-03-31T00:00:00	3.93	4.06	3.93	4.02	575500
3136	2020-04-01T00:00:00	3.93	3.99	3.91	3.96	140000
3137	2020-04-02T00:00:00	3.86	4.96	3.86	4.69	3293500
3138	2020-04-03T00:00:00	5	5.68	4.56	5.39	1050000
3139	2020-04-06T00:00:00	5.2	5.2	5	5	155000
3140	2020-04-07T00:00:00	4.81	5.01	4.81	5	99000
3141	2020-04-08T00:00:00	4.85	4.85	4.8	4.82	15500
3142	2020-04-09T00:00:00	5.1	5.1	4.86	4.9	39500
3143	2020-04-10T00:00:00	5	5	4.99	4.99	101000
3144	2020-04-13T00:00:00	4.61	4.67	4.61	4.65	141000
3145	2020-04-14T00:00:00	4.6	4.6	4.6	4.6	5000
3146	2020-04-15T00:00:00	4.61	4.62	4.61	4.61	11000
3147	2020-04-16T00:00:00	4.75	4.75	4.75	4.75	500
3148	2020-04-17T00:00:00	4.89	5	4.89	4.96	19500
3149	2020-04-20T00:00:00	4.9	4.9	4.62	4.65	170500
3150	2020-04-22T00:00:00	4.85	4.85	4.85	4.85	500
3151	2020-04-23T00:00:00	4.61	4.85	4.55	4.85	90500
3152	2020-04-24T00:00:00	4.51	4.53	4.51	4.53	50500
3153	2020-04-27T00:00:00	4.55	4.56	4.55	4.55	35000
3154	2020-04-28T00:00:00	4.52	4.52	4.5	4.5	75000
3155	2020-04-29T00:00:00	4.47	4.5	4.45	4.5	137000
3156	2020-04-30T00:00:00	4.65	4.75	4.65	4.72	47000
3157	2020-05-04T00:00:00	4.75	4.97	4.75	4.87	51500
3158	2020-05-05T00:00:00	4.75	5.18	4.71	5	382000
3159	2020-05-06T00:00:00	4.82	5.19	4.8	5.06	82000
3160	2020-05-07T00:00:00	5	5.05	5	5	15000
3161	2020-05-08T00:00:00	5.04	5.05	4.91	4.91	12500
3162	2020-05-12T00:00:00	4.82	4.82	4.75	4.76	14000
3163	2020-05-13T00:00:00	4.72	4.72	4.7	4.7	25500
3164	2020-05-14T00:00:00	4.62	5	4.62	4.97	35500
3165	2020-05-15T00:00:00	4.71	4.71	4.71	4.71	1000
3166	2020-05-18T00:00:00	4.71	5	4.61	5	135000
3167	2020-05-19T00:00:00	4.8	4.8	4.8	4.8	2500
3168	2020-05-20T00:00:00	4.76	4.8	4.71	4.75	47500
3169	2020-05-21T00:00:00	4.95	4.95	4.94	4.94	20500
3170	2020-05-28T00:00:00	4.9	4.9	4.7	4.75	71000
3171	2020-05-29T00:00:00	4.99	5.54	4.71	5.25	510500
3172	2020-06-01T00:00:00	5.25	5.39	4.8	4.87	236500
3173	2020-06-02T00:00:00	4.72	5.15	4.72	5	71000
3174	2020-06-03T00:00:00	5	5.1	4.75	4.87	181500
3175	2020-06-04T00:00:00	4.85	4.85	4.74	4.76	11000
3176	2020-06-05T00:00:00	4.85	4.98	4.85	4.86	12000
3177	2020-06-08T00:00:00	4.76	4.86	4.7	4.76	541500
3178	2020-06-09T00:00:00	4.71	4.9	4.71	4.78	61500
3179	2020-06-10T00:00:00	4.85	4.99	4.8	4.99	67000
3180	2020-06-11T00:00:00	4.99	5	4.85	4.93	160500
3181	2020-06-12T00:00:00	4.8	4.85	4.8	4.85	1500
3182	2020-06-15T00:00:00	4.99	4.99	4.8	4.92	626000
3183	2020-06-16T00:00:00	4.92	5.39	4.86	5.14	346000
3184	2020-06-17T00:00:00	5.39	5.6	5.01	5.36	1165000
3185	2020-06-18T00:00:00	5.45	5.79	5	5	882000
3186	2020-06-19T00:00:00	5.23	5.3	4.9	5	503000
3187	2020-06-22T00:00:00	5.17	5.45	4.95	5.3	784500
3188	2020-06-23T00:00:00	5.39	5.39	5.18	5.24	128500
3189	2020-06-24T00:00:00	5.25	5.25	5.1	5.24	18500
3190	2020-06-25T00:00:00	5.01	5.25	5	5.22	41000
3191	2020-06-26T00:00:00	5.1	5.21	5.1	5.21	31000
3192	2020-06-29T00:00:00	5	5.44	5	5.34	155000
3193	2020-06-30T00:00:00	5.06	5.5	4.9	5.35	2137000
3194	2020-07-01T00:00:00	5.35	5.35	5	5.23	8784000
3195	2020-07-02T00:00:00	5.15	6.23	5.15	6.13	3613000
3196	2020-07-03T00:00:00	6.1	6.1	5.36	5.4	2646000
3197	2020-07-06T00:00:00	5.25	5.89	5.16	5.7	1177500
3198	2020-07-07T00:00:00	5.52	6.25	5.46	6.02	1420500
3199	2020-07-08T00:00:00	6.1	6.39	5.85	6.28	635000
3200	2020-07-09T00:00:00	6.2	6	5.73	5.78	2508000
3201	2020-07-10T00:00:00	5.79	5.8	5.6	5.61	251000
3202	2020-07-13T00:00:00	5.78	5.78	5.64	5.7	36000
3203	2020-07-14T00:00:00	5.75	6.22	5.66	5.71	2876500
3204	2020-07-15T00:00:00	5.94	6.68	5.4	5.48	12675000
3205	2020-07-16T00:00:00	5.53	6.46	5.5	6.18	31676000
3206	2020-07-17T00:00:00	6.2	6.49	5.9	5.98	4026000
3207	2020-07-20T00:00:00	6.05	6.35	5.9	5.93	2128000
3208	2020-07-21T00:00:00	5.86	6	5.72	5.75	908000
3209	2020-07-22T00:00:00	5.77	5.83	5.7	5.75	2906000
3210	2020-07-23T00:00:00	5.7	5.85	5.61	5.64	362000
3211	2020-07-24T00:00:00	5.61	5.89	5.6	5.74	128500
3212	2020-07-27T00:00:00	5.75	6.29	5.61	5.88	2682000
3213	2020-07-28T00:00:00	6	6.08	5.8	5.93	3464500
3214	2020-07-29T00:00:00	6	6.05	5.8	5.8	2251000
3215	2020-07-30T00:00:00	5.96	6	5.74	5.8	794500
3216	2020-08-03T00:00:00	5.8	5.99	5.8	5.84	966000
3217	2020-08-04T00:00:00	5.85	5.96	5.81	5.82	457500
3218	2020-08-05T00:00:00	5.82	5.86	5.76	5.81	249500
3219	2020-08-06T00:00:00	5.9	5.92	5.6	5.9	1284500
3220	2020-08-07T00:00:00	5.81	6.03	5.81	5.95	2456500
3221	2020-08-10T00:00:00	6.02	6.05	5.65	5.72	3187000
3222	2020-08-11T00:00:00	5.7	6	5.7	5.85	1584000
3223	2020-08-12T00:00:00	5.95	5.95	5.65	5.73	825500
3224	2020-08-13T00:00:00	5.7	5.7	5.62	5.7	693000
3225	2020-08-17T00:00:00	5.63	5.8	5.6	5.62	648000
3226	2020-08-18T00:00:00	5.61	5.75	5.55	5.64	333500
3227	2020-08-19T00:00:00	5.64	5.7	5.57	5.61	190000
3228	2020-08-20T00:00:00	5.65	5.69	5.52	5.53	265500
3229	2020-08-21T00:00:00	5.7	5.7	5.52	5.52	14500
3230	2020-08-24T00:00:00	5.51	5.74	5.51	5.68	1186500
3231	2020-08-25T00:00:00	5.7	5.8	5.54	5.65	12775500
3232	2020-08-26T00:00:00	5.6	5.95	5.6	5.64	3957000
3233	2020-08-27T00:00:00	5.75	6.05	5.65	5.92	14414500
3234	2020-08-28T00:00:00	6	6.19	5.9	6.01	3988000
3235	2020-08-31T00:00:00	6.1	6.1	5.9	5.9	2507000
3236	2020-09-01T00:00:00	5.99	5.99	5.8	5.83	2266500
3237	2020-09-02T00:00:00	5.82	6.13	5.78	6.07	6357500
3238	2020-09-03T00:00:00	6.2	6.95	6.1	6.52	14858000
3239	2020-09-04T00:00:00	6.55	6.99	6.2	6.37	23760000
3240	2020-09-07T00:00:00	6.47	7.32	6.47	7.24	35204500
3241	2020-09-08T00:00:00	7.2	7.68	6.8	6.91	16475000
3242	2020-09-09T00:00:00	7	7.29	6.7	7.11	13931000
3243	2020-09-10T00:00:00	7.2	7.55	7.15	7.27	11712500
3244	2020-09-11T00:00:00	7.25	7.4	7.03	7.24	6253000
3245	2020-09-14T00:00:00	7.39	7.51	6.94	7.01	12405000
3246	2020-09-15T00:00:00	7.13	7.2	7	7.1	5278000
3247	2020-09-16T00:00:00	6.97	7.45	6.92	7.3	8645000
3248	2020-09-17T00:00:00	7.35	7.69	7.1	7.14	5256500
3249	2020-09-18T00:00:00	7.11	7.25	7	7.14	3975500
3250	2020-09-21T00:00:00	7.1	7.18	6.8	6.85	5151000
3251	2020-09-22T00:00:00	6.82	7.11	6.75	7.02	2516000
3252	2020-09-23T00:00:00	7.02	7.04	6.82	6.97	877000
3253	2020-09-24T00:00:00	6.95	7.09	6.75	7.01	1606000
3254	2020-09-25T00:00:00	6.98	7	6.66	6.79	838000
3255	2020-09-28T00:00:00	6.65	7.15	6.65	6.8	4857000
3256	2020-09-29T00:00:00	6.8	7.24	6.7	7.12	3609000
3257	2020-09-30T00:00:00	7.15	7.15	6.8	6.85	4078000
3258	2020-10-01T00:00:00	6.98	6.98	6.5	6.84	1720000
3259	2020-10-02T00:00:00	6.85	6.85	6.6	6.74	217000
3260	2020-10-05T00:00:00	6.51	6.7	6.3	6.48	1633500
3261	2020-10-06T00:00:00	6.5	6.8	6.3	6.79	1977000
3262	2020-10-07T00:00:00	6.75	6.95	6.7	6.76	1618000
3263	2020-10-08T00:00:00	6.7	6.82	6.55	6.64	144500
3264	2020-10-09T00:00:00	6.55	6.81	6.55	6.68	162000
3265	2020-10-12T00:00:00	6.78	6.8	6.55	6.57	158500
3266	2020-10-13T00:00:00	6.51	6.58	6.4	6.5	290500
3267	2020-10-14T00:00:00	6.5	6.64	6.45	6.54	190500
3268	2020-10-15T00:00:00	6.7	6.7	6.5	6.5	193000
3269	2020-10-16T00:00:00	6.45	6.65	6.45	6.6	545500
3270	2020-10-19T00:00:00	6.5	6.7	6.5	6.57	150000
3271	2020-10-20T00:00:00	6.69	7.43	6.6	7	2262500
3272	2020-10-21T00:00:00	7	7	6.8	6.88	1129500
3273	2020-10-22T00:00:00	6.76	7.19	6.71	6.74	1654000
3274	2020-10-23T00:00:00	6.66	6.75	6.29	6.33	3859000
3275	2020-10-26T00:00:00	6.5	6.55	6.35	6.5	446500
3276	2020-10-27T00:00:00	6.5	6.87	6.35	6.76	750000
3277	2020-10-28T00:00:00	6.7	6.94	6.52	6.55	2288500
3278	2020-10-29T00:00:00	6.41	6.5	6.06	6.37	852500
3279	2020-11-02T00:00:00	6.06	6.27	5.81	6.22	829000
3280	2020-11-03T00:00:00	6.28	6.83	6.28	6.71	1016000
3281	2020-11-04T00:00:00	6.55	6.7	6.55	6.55	73500
3282	2020-11-05T00:00:00	6.68	6.7	6.5	6.57	86500
3283	2020-11-06T00:00:00	6.55	6.69	6.5	6.53	96000
3284	2020-11-09T00:00:00	6.5	6.54	6.39	6.51	207000
3285	2020-11-10T00:00:00	6.78	6.78	6.48	6.48	72500
3286	2020-11-11T00:00:00	6.57	6.57	6.37	6.44	79000
3287	2020-11-12T00:00:00	6.42	6.5	6.3	6.35	66500
3288	2020-11-13T00:00:00	6.35	6.35	6.15	6.35	239500
3289	2020-11-16T00:00:00	6.22	6.49	6.22	6.27	12000
3290	2020-11-17T00:00:00	6.34	6.4	6.34	6.34	34000
3291	2020-11-18T00:00:00	6.11	6.5	6.11	6.33	110500
3292	2020-11-19T00:00:00	6.21	6.3	6.19	6.23	277000
3293	2020-11-20T00:00:00	6.16	6.16	6.12	6.12	49000
3294	2020-11-23T00:00:00	6	6	5.7	5.78	345000
3295	2020-11-24T00:00:00	5.82	5.94	5.8	5.87	57000
3296	2020-11-25T00:00:00	5.9	5.99	5.9	5.99	68500
3297	2020-11-26T00:00:00	6.04	6.13	5.99	6.02	82000
3298	2020-11-27T00:00:00	5.96	6.4	5.95	6.21	248500
3299	2020-11-30T00:00:00	6.12	6.4	6.03	6.3	126500
3300	2020-12-01T00:00:00	6.35	6.45	6.25	6.27	79500
3301	2020-12-02T00:00:00	6.21	6.39	6.21	6.27	140500
3302	2020-12-03T00:00:00	6.43	6.43	6.25	6.25	32500
3303	2020-12-04T00:00:00	6.3	6.4	6.25	6.3	146500
3304	2020-12-07T00:00:00	6.44	6.45	6.25	6.3	93500
3305	2020-12-08T00:00:00	6.4	6.4	6.15	6.16	544500
3306	2020-12-09T00:00:00	6.39	6.39	6.14	6.18	229500
3307	2020-12-10T00:00:00	6.11	6.32	6.04	6.11	414500
3308	2020-12-11T00:00:00	6.15	6.28	6.06	6.1	99500
3309	2020-12-14T00:00:00	6.25	6.29	6.15	6.25	262000
3310	2020-12-15T00:00:00	6.35	6.5	6.15	6.42	1197500
3311	2020-12-16T00:00:00	6.48	6.5	6.3	6.31	171000
3312	2020-12-17T00:00:00	6.48	6.5	6.35	6.42	544000
3313	2020-12-18T00:00:00	6.55	6.55	6.26	6.35	500000
3314	2020-12-21T00:00:00	6.25	6.4	6.02	6.09	771500
3315	2020-12-22T00:00:00	6.2	6.32	6.11	6.19	90500
3316	2020-12-23T00:00:00	6.3	6.3	6.2	6.2	34000
3317	2020-12-24T00:00:00	6.3	6.35	6.18	6.25	584000
3318	2020-12-28T00:00:00	6.25	6.35	6.16	6.3	230000
3319	2020-12-29T00:00:00	6.4	6.51	6.25	6.29	1026500
3320	2020-12-30T00:00:00	6.48	6.51	6.35	6.5	404500
3321	2020-12-31T00:00:00	6.5	6.53	6.4	6.42	168500
3322	2021-01-01T00:00:00	6.5	6.5	6.2	6.31	1003000
3323	2021-01-04T00:00:00	6.31	6.35	6.2	6.24	342500
3324	2021-01-05T00:00:00	6.39	6.5	6.3	6.38	3621000
3325	2021-01-06T00:00:00	6.32	6.4	6.3	6.36	126000
3326	2021-01-07T00:00:00	6.4	6.4	6.3	6.31	50000
3327	2021-01-08T00:00:00	6.3	6.7	6.3	6.59	9305500
3328	2021-01-11T00:00:00	6.79	6.98	6.48	6.81	5927500
3329	2021-01-12T00:00:00	6.85	7.2	6.75	6.96	3972000
3330	2021-01-13T00:00:00	7.05	7.2	6.91	7.09	2580500
3331	2021-01-14T00:00:00	6.93	7	6.85	6.85	1284000
3332	2021-01-15T00:00:00	6.8	6.99	6.8	6.85	253000
3333	2021-01-18T00:00:00	6.85	7.19	6.75	6.98	6479500
3334	2021-01-19T00:00:00	7.09	7.2	6.9	7.15	3663500
3335	2021-01-20T00:00:00	7.1	7.1	6.91	6.96	2127000
3336	2021-01-21T00:00:00	7.05	7.15	6.97	7	2853500
3337	2021-01-22T00:00:00	7.04	7.08	6.81	6.89	410500
3338	2021-01-25T00:00:00	6.95	7.74	6.85	7.51	8746000
3339	2021-01-26T00:00:00	7.64	7.9	7.21	7.26	65348500
3340	2021-01-27T00:00:00	7.35	7.6	7.25	7.3	10502000
3341	2021-01-28T00:00:00	7.3	7.35	7.05	7.11	3322000
3342	2021-01-29T00:00:00	7.03	7.2	6.93	6.98	6128500
3343	2021-02-01T00:00:00	7.1	7.1	6.85	6.85	1005500
3344	2021-02-02T00:00:00	6.9	7.39	6.9	7	3580000
3345	2021-02-03T00:00:00	7.01	7.03	6.85	6.88	948500
3346	2021-02-04T00:00:00	6.97	6.97	6.7	6.77	839000
3347	2021-02-08T00:00:00	6.75	6.85	6.7	6.8	1678500
3348	2021-02-09T00:00:00	6.78	6.94	6.77	6.89	1373500
3349	2021-02-10T00:00:00	6.9	6.94	6.89	6.9	1052500
3350	2021-02-11T00:00:00	6.82	6.95	6.6	6.65	1952000
3351	2021-02-12T00:00:00	6.7	6.78	6.6	6.69	241000
3352	2021-02-15T00:00:00	6.72	6.79	6.6	6.71	511000
3353	2021-02-16T00:00:00	6.78	6.78	6.6	6.71	582500
3354	2021-02-17T00:00:00	6.9	6.9	6.66	6.74	351500
3355	2021-02-18T00:00:00	6.7	6.94	6.6	6.66	717000
3356	2021-02-19T00:00:00	6.65	6.75	6.61	6.67	752500
3357	2021-02-22T00:00:00	6.65	6.78	6.44	6.48	3082500
3358	2021-02-23T00:00:00	6.5	6.58	6.35	6.36	1948000
3359	2021-02-24T00:00:00	6.43	6.5	6.08	6.13	3262000
3360	2021-02-25T00:00:00	6.17	6.24	6.05	6.1	2028000
3361	2021-02-26T00:00:00	6.11	6.2	5.98	6	1411500
3362	2021-03-01T00:00:00	6.01	6.09	5.8	5.95	1700500
3363	2021-03-02T00:00:00	6	6	5.9	5.93	1061500
3364	2021-03-03T00:00:00	6	6.05	5.81	5.92	3030500
3365	2021-03-04T00:00:00	5.77	5.93	5.76	5.85	271500
3366	2021-03-05T00:00:00	5.78	5.86	5.72	5.75	1528000
3367	2021-03-08T00:00:00	5.81	5.81	5.62	5.62	1948000
3368	2021-03-09T00:00:00	5.78	5.89	5.66	5.77	9322500
3369	2021-03-10T00:00:00	5.79	5.79	5.6	5.69	3783500
3370	2021-03-11T00:00:00	5.62	5.7	5.2	5.29	2799000
3371	2021-03-12T00:00:00	5.21	5.39	5.21	5.36	291000
3372	2021-03-15T00:00:00	5.37	5.45	5.3	5.4	1282000
3373	2021-03-16T00:00:00	5.49	5.49	5.4	5.46	107500
3374	2021-03-17T00:00:00	5.72	5.72	5.5	5.62	1290500
3375	2021-03-18T00:00:00	5.79	5.79	5.61	5.62	403000
3376	2021-03-19T00:00:00	5.6	5.7	5.6	5.68	152000
3377	2021-03-22T00:00:00	5.6	5.6	5.52	5.53	235500
3378	2021-03-24T00:00:00	5.6	5.65	5.6	5.65	55500
3379	2021-03-25T00:00:00	5.7	5.7	5.51	5.53	876500
3380	2021-03-26T00:00:00	5.53	5.65	5.5	5.52	67000
3381	2021-03-29T00:00:00	5.4	5.59	5.3	5.31	911500
3382	2021-03-30T00:00:00	5.25	5.38	5.25	5.33	36000
3383	2021-03-31T00:00:00	5.38	5.48	5.36	5.39	307000
3384	2021-04-01T00:00:00	5.47	5.47	5.3	5.3	741000
3385	2021-04-02T00:00:00	5.31	5.39	5.3	5.31	85000
3386	2021-04-05T00:00:00	5.31	5.31	5.01	5.05	2895000
3387	2021-04-06T00:00:00	5.02	5.18	5.01	5.14	81000
3388	2021-04-07T00:00:00	5.2	5.2	5.04	5.06	491000
3389	2021-04-08T00:00:00	5.17	5.17	5.06	5.1	61000
3390	2021-04-09T00:00:00	5.1	5.19	5.1	5.18	296500
3391	2021-04-12T00:00:00	5.18	5.18	5.05	5.06	30500
3392	2021-04-13T00:00:00	5.11	5.25	5.06	5.19	555000
3393	2021-04-14T00:00:00	5.25	5.25	5.2	5.25	30500
3394	2021-04-15T00:00:00	5.21	5.4	5.2	5.26	297500
3395	2021-04-16T00:00:00	5.25	5.38	5.25	5.38	5000
3396	2021-04-19T00:00:00	5.3	5.35	5.24	5.26	67000
3397	2021-04-20T00:00:00	5.49	5.59	5.25	5.31	102500
3398	2021-04-21T00:00:00	5.23	5.3	5.2	5.29	268500
3399	2021-04-22T00:00:00	5.21	5.25	5.15	5.17	312500
3400	2021-04-23T00:00:00	5.11	5.19	5.11	5.16	39000
3401	2021-04-26T00:00:00	5.25	5.25	5.1	5.18	209000
3402	2021-04-27T00:00:00	5.16	5.16	5.1	5.15	178500
3403	2021-04-28T00:00:00	5.1	5.16	5.1	5.12	40500
3404	2021-04-29T00:00:00	5.04	5.18	5.01	5.14	3966500
3405	2021-04-30T00:00:00	5.14	5.14	5.05	5.08	159000
3406	2021-05-03T00:00:00	5.01	5.1	4.93	5.07	438500
3407	2021-05-04T00:00:00	5.05	5.09	5	5	114500
3408	2021-05-05T00:00:00	4.91	5.1	4.91	5.1	276000
3409	2021-05-06T00:00:00	5.1	5.15	5.05	5.15	13000
3410	2021-05-17T00:00:00	5.07	5.15	5.05	5.14	113000
3411	2021-05-18T00:00:00	5.1	5.15	5.1	5.15	10500
3412	2021-05-19T00:00:00	5.05	5.12	5.05	5.1	752500
3413	2021-05-20T00:00:00	5.39	5.39	5.11	5.29	813500
3414	2021-05-21T00:00:00	5.29	5.4	5.16	5.33	1285000
3415	2021-05-24T00:00:00	5.39	5.44	5.32	5.34	201000
3416	2021-05-25T00:00:00	5.3	5.5	5.3	5.43	800000
3417	2021-05-26T00:00:00	5.43	5.48	5.3	5.43	191000
3418	2021-05-27T00:00:00	5.45	5.8	5.36	5.69	2533500
3419	2021-05-28T00:00:00	5.65	5.92	5.65	5.77	8307500
3420	2021-05-31T00:00:00	5.72	5.85	5.67	5.75	613500
3421	2021-06-01T00:00:00	5.89	6.64	5.81	5.98	5142500
3422	2021-06-02T00:00:00	6.09	6.09	5.81	5.82	497500
3423	2021-06-03T00:00:00	5.97	6	5.81	5.85	2922000
3424	2021-06-04T00:00:00	5.82	5.95	5.81	5.88	160500
3425	2021-06-07T00:00:00	5.85	6	5.8	6	802500
3426	2021-06-08T00:00:00	5.99	6.18	5.88	5.92	8406000
3427	2021-06-09T00:00:00	6.09	6.25	5.9	5.91	7905000
3428	2021-06-10T00:00:00	6.09	6.03	5.8	5.82	5197500
3429	2021-06-11T00:00:00	5.94	6.05	5.8	5.8	6719500
3430	2021-06-14T00:00:00	5.86	5.96	5.76	5.79	1717000
3431	2021-06-15T00:00:00	5.89	6.08	5.5	5.79	2242500
3432	2021-06-16T00:00:00	5.79	5.85	5.77	5.79	144500
3433	2021-06-17T00:00:00	5.72	5.96	5.71	5.75	217500
3434	2021-06-18T00:00:00	5.85	5.87	5.7	5.71	254000
3435	2021-06-21T00:00:00	5.9	5.9	5.68	5.71	60000
3436	2021-06-22T00:00:00	5.65	5.75	5.65	5.71	298000
3437	2021-06-23T00:00:00	5.84	5.84	5.6	5.65	344500
3438	2021-06-24T00:00:00	5.65	5.78	5.65	5.67	27000
3439	2021-06-25T00:00:00	5.64	5.7	5.47	5.52	577500
3440	2021-06-28T00:00:00	5.51	5.69	5.25	5.31	1185000
3441	2021-06-29T00:00:00	5.45	5.48	5.4	5.41	16500
3442	2021-06-30T00:00:00	5.48	5.89	5.4	5.71	998000
3443	2021-07-01T00:00:00	5.61	5.7	5.4	5.49	413000
3444	2021-07-02T00:00:00	5.5	5.68	5.47	5.49	191000
3445	2021-07-05T00:00:00	5.5	5.59	5.4	5.4	307500
3446	2021-07-06T00:00:00	5.42	5.42	5.4	5.4	54000
3447	2021-07-07T00:00:00	5.4	5.57	5.3	5.55	665000
3448	2021-07-08T00:00:00	5.55	5.8	5.5	5.65	5487500
3449	2021-07-09T00:00:00	5.75	5.75	5.5	5.51	301000
3450	2021-07-12T00:00:00	5.5	5.7	5.5	5.54	106000
3451	2021-07-13T00:00:00	5.51	5.68	5.51	5.6	77000
3452	2021-07-14T00:00:00	5.55	5.55	5.5	5.5	261000
3453	2021-07-15T00:00:00	5.43	5.59	5.43	5.57	14000
3454	2021-07-16T00:00:00	5.55	5.58	5.5	5.58	209500
3455	2021-07-19T00:00:00	5.63	5.65	5.5	5.61	56500
3456	2021-07-23T00:00:00	5.61	5.64	5.5	5.53	75000
3457	2021-07-26T00:00:00	5.52	5.65	5.51	5.55	28000
3458	2021-07-27T00:00:00	5.55	5.63	5.46	5.48	162500
3459	2021-07-28T00:00:00	5.44	5.55	5.44	5.45	128500
3460	2021-07-29T00:00:00	5.45	5.45	5.32	5.33	94500
3461	2021-07-30T00:00:00	5.35	5.35	5.25	5.25	671500
3462	2021-08-02T00:00:00	5.24	5.38	5.24	5.34	22000
3463	2021-08-03T00:00:00	5.42	5.42	5.33	5.35	133000
3464	2021-08-04T00:00:00	5.41	5.41	5.3	5.32	106000
3465	2021-08-05T00:00:00	5.31	5.44	5.3	5.44	109000
3466	2021-08-06T00:00:00	5.33	5.44	5.33	5.36	77000
3467	2021-08-09T00:00:00	5.48	5.48	5.25	5.3	437000
3468	2021-08-10T00:00:00	5.27	5.3	5.21	5.22	285500
3469	2021-08-11T00:00:00	5.23	5.39	5.22	5.32	5000500
3470	2021-08-12T00:00:00	5.4	5.4	5.25	5.26	21000
3471	2021-08-13T00:00:00	5.3	5.3	5.25	5.29	45500
3472	2021-08-16T00:00:00	5.25	5.3	5.25	5.25	26000
3473	2021-08-17T00:00:00	5.3	5.3	5.3	5.3	500
3474	2021-08-20T00:00:00	5.37	5.37	5.35	5.35	6000
3475	2021-08-23T00:00:00	5.45	5.45	5.39	5.4	150000
3476	2021-08-24T00:00:00	5.37	5.48	5.36	5.48	79000
3477	2021-08-25T00:00:00	5.49	5.5	5.26	5.31	261500
3478	2021-08-26T00:00:00	5.23	5.28	5.05	5.16	187500
3479	2021-08-27T00:00:00	5.3	5.3	5.1	5.11	103500
3480	2021-08-30T00:00:00	5.18	5.2	5.18	5.2	10000
3481	2021-08-31T00:00:00	5.34	5.35	5.17	5.25	31000
3482	2021-09-01T00:00:00	5.15	5.25	5.12	5.16	574500
3483	2021-09-02T00:00:00	5.15	5.2	5.15	5.16	27000
3484	2021-09-03T00:00:00	5.27	5.4	5.17	5.24	1188500
3485	2021-09-06T00:00:00	5.18	5.18	5.15	5.16	14500
3486	2021-09-07T00:00:00	5.15	5.29	5.11	5.29	75500
3487	2021-09-08T00:00:00	5.29	5.29	5.11	5.17	174000
3488	2021-09-09T00:00:00	5.25	5.25	5.12	5.12	49000
3489	2021-09-10T00:00:00	5.13	5.15	5.12	5.12	61000
3490	2021-09-13T00:00:00	5.11	5.17	5.1	5.17	219500
3491	2021-09-14T00:00:00	5.15	5.2	5.02	5.07	237500
3492	2021-09-15T00:00:00	5.05	5.15	5.02	5.05	76500
3493	2021-09-16T00:00:00	5.02	5.7	5.02	5.53	2985000
3494	2021-09-17T00:00:00	5.5	5.8	5.5	5.63	2001000
3495	2021-09-20T00:00:00	5.65	5.66	5.35	5.44	892000
3496	2021-09-21T00:00:00	5.41	5.49	5.15	5.18	181000
3497	2021-09-22T00:00:00	5.25	5.25	4.96	5.08	556500
3498	2021-09-23T00:00:00	5.15	5.15	5	5.1	292000
3499	2021-09-24T00:00:00	4.98	5.15	4.98	5	896500
3500	2021-09-27T00:00:00	5.07	5.25	4.86	5	218500
3501	2021-09-28T00:00:00	5.02	5.08	5.02	5.08	6500
3502	2021-09-29T00:00:00	5.08	5.08	4.85	4.98	146500
3503	2021-09-30T00:00:00	5	5.15	4.95	5.11	13000
3504	2021-10-01T00:00:00	5.29	5.29	5	5.02	166000
3505	2021-10-04T00:00:00	5.24	5.24	5.03	5.1	38000
3506	2021-10-05T00:00:00	5.1	5.18	5.04	5.06	73500
3507	2021-10-06T00:00:00	5.25	5.25	4.95	4.98	102500
3508	2021-10-07T00:00:00	5.1	5.3	5.05	5.06	321500
3509	2021-10-08T00:00:00	5.19	5.19	5	5	41000
3510	2021-10-11T00:00:00	5	5.1	4.8	4.88	410000
3511	2021-10-12T00:00:00	4.82	5	4.75	5	2781500
3512	2021-10-13T00:00:00	4.9	5.04	4.9	4.99	55500
3513	2021-10-14T00:00:00	4.81	5.1	4.81	5	109500
3514	2021-10-15T00:00:00	4.97	5	4.86	4.9	318000
3515	2021-10-18T00:00:00	5.09	5.09	5.09	5.09	500
3516	2021-10-20T00:00:00	5	5.07	5	5.07	43000
3517	2021-10-21T00:00:00	5	5.3	5	5.13	904000
3518	2021-10-22T00:00:00	5.08	5.08	4.97	5.02	3034500
3519	2021-10-25T00:00:00	4.96	4.96	4.96	4.96	3000
3520	2021-10-26T00:00:00	5.14	5.14	4.96	4.97	13000
3521	2021-10-27T00:00:00	5.01	5.07	5	5	87000
3522	2021-10-28T00:00:00	5.01	5.01	4.94	4.95	82000
3523	2021-10-29T00:00:00	4.95	5.1	4.93	5.01	97500
3524	2021-11-01T00:00:00	5.01	5.12	4.9	4.95	2049500
3525	2021-11-02T00:00:00	5	5.05	4.96	5	293000
3526	2021-11-03T00:00:00	5	5.07	5	5.07	44000
3527	2021-11-04T00:00:00	5.19	5.19	5	5.1	66000
3528	2021-11-05T00:00:00	5.16	5.16	4.97	5	894500
3529	2021-11-08T00:00:00	5.05	5.05	5.01	5.01	30500
3530	2021-11-09T00:00:00	5.01	5.01	4.93	4.99	30500
3531	2021-11-10T00:00:00	4.94	4.99	4.94	4.99	164000
3532	2021-11-11T00:00:00	4.99	4.99	4.93	4.93	15500
3533	2021-11-12T00:00:00	4.92	4.92	4.82	4.83	80000
3534	2021-11-15T00:00:00	4.82	4.99	4.81	4.98	44000
3535	2021-11-16T00:00:00	4.96	4.96	4.96	4.96	8000
3536	2021-11-17T00:00:00	4.95	5.01	4.74	4.77	1857500
3537	2021-11-18T00:00:00	4.98	4.98	4.75	4.85	169500
3538	2021-11-19T00:00:00	4.79	4.97	4.79	4.93	84500
3539	2021-11-22T00:00:00	4.91	4.95	4.8	4.81	45000
3540	2021-11-23T00:00:00	4.85	4.85	4.75	4.76	74500
3541	2021-11-24T00:00:00	4.73	4.75	4.71	4.75	46000
3542	2021-11-25T00:00:00	4.76	4.76	4.6	4.62	93000
3543	2021-11-26T00:00:00	4.74	4.79	4.6	4.61	134500
3544	2021-11-29T00:00:00	4.72	4.95	4.65	4.76	31000
3545	2021-11-30T00:00:00	4.74	4.74	4.7	4.7	508500
3546	2021-12-01T00:00:00	4.85	4.85	4.8	4.8	34500
3547	2021-12-02T00:00:00	4.69	4.69	4.51	4.54	85000
3548	2021-12-03T00:00:00	4.51	4.6	4.51	4.55	60000
3549	2021-12-06T00:00:00	4.6	4.6	4.4	4.43	126000
3550	2021-12-07T00:00:00	4.45	4.6	4.45	4.5	135500
3551	2021-12-08T00:00:00	4.59	4.6	4.4	4.41	300500
3552	2021-12-09T00:00:00	4.91	4.91	4.32	4.4	79000
3553	2021-12-10T00:00:00	4.5	4.5	4.31	4.48	8000
3554	2021-12-13T00:00:00	4.31	4.35	4.31	4.35	20500
3555	2021-12-14T00:00:00	4.49	4.49	4.45	4.45	10500
3556	2021-12-15T00:00:00	4.59	4.61	4.4	4.6	97000
3557	2021-12-16T00:00:00	4.45	4.6	4.45	4.5	2000
3558	2021-12-17T00:00:00	4.5	4.88	4.4	4.69	22500
3559	2021-12-20T00:00:00	4.54	4.6	4.51	4.6	131500
3560	2021-12-21T00:00:00	4.62	4.67	4.51	4.67	13500
3561	2021-12-22T00:00:00	4.59	4.59	4.42	4.56	110000
3562	2021-12-23T00:00:00	4.6	4.7	4.53	4.68	38500
3563	2021-12-24T00:00:00	4.6	4.79	4.6	4.79	7000
3564	2021-12-27T00:00:00	4.7	4.7	4.6	4.68	11000
3565	2021-12-28T00:00:00	4.51	4.59	4.5	4.53	60000
3566	2021-12-29T00:00:00	4.6	4.74	4.51	4.54	866000
3567	2021-12-30T00:00:00	4.53	4.89	4.53	4.74	462000
3568	2021-12-31T00:00:00	4.6	4.85	4.6	4.82	5225500
3569	2022-01-03T00:00:00	4.65	4.7	4.5	4.56	645500
3570	2022-01-04T00:00:00	4.6	4.68	4.57	4.67	17000
3571	2022-01-05T00:00:00	4.7	4.7	4.55	4.6	46500
3572	2022-01-06T00:00:00	4.56	4.67	4.52	4.55	78000
3573	2022-01-07T00:00:00	4.61	4.69	4.58	4.69	13500
3574	2022-01-10T00:00:00	4.65	4.8	4.65	4.77	399500
3575	2022-01-11T00:00:00	4.83	4.95	4.79	4.91	8616000
3576	2022-01-12T00:00:00	4.9	5	4.87	4.92	489000
3577	2022-01-13T00:00:00	4.91	4.97	4.91	4.93	54500
3578	2022-01-14T00:00:00	4.92	4.99	4.92	4.94	53000
3579	2022-01-17T00:00:00	4.93	4.93	4.9	4.9	61000
3580	2022-01-18T00:00:00	4.94	4.94	4.85	4.9	14000
3581	2022-01-19T00:00:00	4.86	4.88	4.73	4.74	485500
3582	2022-01-20T00:00:00	4.99	4.99	4.61	4.75	290500
3583	2022-01-21T00:00:00	4.67	4.75	4.66	4.75	23000
3584	2022-01-24T00:00:00	4.66	4.66	4.66	4.66	1000
3585	2022-01-25T00:00:00	4.71	4.79	4.66	4.66	150500
3586	2022-01-26T00:00:00	4.65	4.66	4.61	4.63	38500
3587	2022-01-27T00:00:00	4.61	4.61	4.58	4.6	22500
3588	2022-01-28T00:00:00	4.88	4.89	4.6	4.6	116500
3589	2022-01-31T00:00:00	4.57	4.65	4.5	4.65	59000
3590	2022-02-01T00:00:00	4.7	4.78	4.66	4.67	17000
3591	2022-02-02T00:00:00	4.74	4.74	4.62	4.69	156000
3592	2022-02-03T00:00:00	4.6	4.79	4.6	4.73	39000
3593	2022-02-04T00:00:00	4.74	4.75	4.66	4.66	4000
3594	2022-02-07T00:00:00	4.62	4.66	4.52	4.58	81000
3595	2022-02-08T00:00:00	4.55	4.56	4.55	4.55	17000
3596	2022-02-09T00:00:00	4.7	4.7	4.55	4.61	48500
3597	2022-02-10T00:00:00	4.55	4.7	4.55	4.61	31500
3598	2022-02-11T00:00:00	4.73	4.73	4.52	4.56	13000
3599	2022-02-14T00:00:00	4.55	4.88	4.55	4.73	70500
3600	2022-02-15T00:00:00	4.62	4.62	4.6	4.6	6500
3601	2022-02-16T00:00:00	4.62	4.62	4.57	4.6	6500
3602	2022-02-17T00:00:00	4.68	4.69	4.57	4.57	13000
3603	2022-02-18T00:00:00	4.55	4.58	4.55	4.58	1000
3604	2022-02-21T00:00:00	4.56	4.56	4.5	4.51	115000
3605	2022-02-22T00:00:00	4.46	4.46	4.43	4.43	3500
3606	2022-02-23T00:00:00	4.45	4.53	4.42	4.5	85500
3607	2022-02-24T00:00:00	4.49	4.5	4.45	4.45	115500
3608	2022-02-25T00:00:00	4.5	4.5	4.23	4.43	10500
3609	2022-02-28T00:00:00	4.57	4.57	4.35	4.35	21000
3610	2022-03-01T00:00:00	4.5	4.54	4.35	4.5	29000
3611	2022-03-02T00:00:00	4.5	4.5	4.5	4.5	2709500
3612	2022-03-03T00:00:00	4.55	4.58	4.47	4.5	2025500
3613	2022-03-04T00:00:00	4.51	4.51	4.05	4.17	40000
3614	2022-03-07T00:00:00	4.39	4.5	4.39	4.4	192500
3615	2022-03-08T00:00:00	4.4	4.4	4.3	4.3	16500
3616	2022-03-09T00:00:00	4.5	4.5	4.36	4.36	98500
3617	2022-03-10T00:00:00	4.5	4.5	4.33	4.35	15000
3618	2022-03-11T00:00:00	4.23	4.49	4.23	4.29	18500
3619	2022-03-14T00:00:00	4.3	4.3	4.22	4.23	24500
3620	2022-03-15T00:00:00	4.22	4.43	4.2	4.43	11500
3621	2022-03-16T00:00:00	4.21	5.39	4.21	4.97	689500
3622	2022-03-17T00:00:00	4.71	4.78	4.6	4.6	11500
3623	2022-03-18T00:00:00	4.51	4.51	4.27	4.31	99000
3624	2022-03-21T00:00:00	4.37	4.37	4.25	4.25	6000
3625	2022-03-22T00:00:00	4.3	4.3	4.3	4.3	25000
3626	2022-03-24T00:00:00	4.21	4.3	4.2	4.3	30000
3627	2022-03-25T00:00:00	4.3	4.4	4.3	4.4	36000
3628	2022-03-28T00:00:00	4.22	4.34	4.22	4.34	20500
3629	2022-03-29T00:00:00	4.4	4.4	4.32	4.34	22500
3630	2022-03-30T00:00:00	4.36	4.38	4.32	4.38	20000
3631	2022-03-31T00:00:00	4.3	4.38	4.3	4.36	351000
3632	2022-04-01T00:00:00	4.37	4.59	4.37	4.48	21000
3633	2022-04-04T00:00:00	4.35	4.48	4.31	4.32	8000
3634	2022-04-07T00:00:00	4.58	4.58	4.4	4.4	72000
3635	2022-04-08T00:00:00	4.58	4.58	4.25	4.56	163000
3636	2022-04-11T00:00:00	4.56	4.88	4.56	4.79	387500
3637	2022-04-12T00:00:00	4.75	4.99	4.61	4.94	137000
3638	2022-04-13T00:00:00	4.9	5	4.85	4.9	403000
3639	2022-04-14T00:00:00	4.95	4.95	4.71	4.89	15500
3640	2022-04-15T00:00:00	4.72	4.95	4.71	4.75	4000
3641	2022-04-18T00:00:00	5.09	5.09	4.81	4.94	22000
3642	2022-04-19T00:00:00	4.71	4.8	4.71	4.75	18000
3643	2022-04-20T00:00:00	4.94	5	4.8	4.83	7703000
3644	2022-04-21T00:00:00	4.82	4.82	4.8	4.8	1000
3645	2022-04-22T00:00:00	4.71	5	4.71	4.82	77000
3646	2022-04-25T00:00:00	4.71	4.9	4.7	4.88	32000
3647	2022-04-26T00:00:00	4.66	4.85	4.65	4.75	10000
3648	2022-04-27T00:00:00	4.65	4.83	4.5	4.51	865500
3649	2022-04-28T00:00:00	4.5	4.69	4.45	4.51	32000
3650	2022-05-06T00:00:00	4.25	4.5	4.25	4.5	4000
3651	2022-05-09T00:00:00	4.42	4.5	4.3	4.5	64500
3652	2022-05-10T00:00:00	4.48	4.8	4.22	4.27	138500
3653	2022-05-11T00:00:00	4.23	4.27	4	4.2	2305000
3654	2022-05-12T00:00:00	4.28	4.28	4.28	4.28	500
3655	2022-05-13T00:00:00	4.03	4.29	4.03	4.29	1000
3656	2022-05-17T00:00:00	4.23	4.25	4.23	4.25	2000
3657	2022-05-18T00:00:00	4.04	4.35	4	4.35	24000
3658	2022-05-19T00:00:00	4.29	4.34	4.15	4.17	9500
3659	2022-05-23T00:00:00	4.02	4.21	4.02	4.2	3000
3660	2022-05-25T00:00:00	4.02	4.13	4	4.13	23000
3661	2022-05-26T00:00:00	4.1	4.15	3.96	4.14	187000
3662	2022-05-27T00:00:00	4.15	4.29	4.07	4.15	91000
3663	2022-05-30T00:00:00	4.1	4.24	4.1	4.15	107500
3664	2022-05-31T00:00:00	4.05	4.23	4.05	4.2	153500
3665	2022-06-02T00:00:00	4.06	4.19	4	4.1	117000
3666	2022-06-03T00:00:00	4.15	4.16	3.92	4.13	12500
3667	2022-06-06T00:00:00	4.1	4.15	4	4.14	56000
3668	2022-06-07T00:00:00	4.1	4.16	4.1	4.16	5000
3669	2022-06-08T00:00:00	4.17	4.17	4.17	4.17	1000
3670	2022-06-09T00:00:00	4.05	4.05	3.99	4.01	368000
3671	2022-06-10T00:00:00	4	4	3.97	3.99	285500
3672	2022-06-13T00:00:00	3.95	3.95	3.53	3.58	363000
3673	2022-06-14T00:00:00	3.6	3.75	3.45	3.65	184500
3674	2022-06-15T00:00:00	3.75	3.75	3.7	3.73	64500
3675	2022-06-16T00:00:00	3.7	3.7	3.56	3.62	66500
3676	2022-06-17T00:00:00	3.67	3.88	3.6	3.75	202500
3677	2022-06-20T00:00:00	3.8	3.8	3.65	3.76	53000
3678	2022-06-21T00:00:00	3.83	3.9	3.7	3.87	55000
3679	2022-06-22T00:00:00	3.95	4.01	3.95	4.01	527000
3680	2022-06-23T00:00:00	3.85	4.05	3.85	4	19000
3681	2022-06-24T00:00:00	3.9	3.9	3.6	3.72	124000
3682	2022-06-27T00:00:00	3.97	4	3.94	3.98	125500
3683	2022-06-28T00:00:00	3.98	4	3.75	3.92	34000
3684	2022-06-29T00:00:00	4	4	3.95	3.99	25500
3685	2022-06-30T00:00:00	3.76	4	3.76	4	67500
3686	2022-07-01T00:00:00	4	4	4	4	10000
3687	2022-07-04T00:00:00	3.81	3.99	3.81	3.99	2500
3688	2022-07-06T00:00:00	3.8	3.98	3.8	3.98	5000
3689	2022-07-07T00:00:00	3.85	3.89	3.71	3.89	51000
3690	2022-07-13T00:00:00	3.7	3.9	3.7	3.9	2000
3691	2022-07-18T00:00:00	3.64	3.65	3.53	3.62	105000
3692	2022-07-19T00:00:00	3.6	3.6	3.6	3.6	4000
3693	2022-07-20T00:00:00	3.6	3.75	3.6	3.6	2000
3694	2022-07-21T00:00:00	3.69	3.7	3.5	3.5	55000
3695	2022-07-22T00:00:00	3.6	3.74	3.6	3.74	1000
3696	2022-07-25T00:00:00	3.51	3.51	3.45	3.5	148500
3697	2022-07-26T00:00:00	3.5	3.5	3.5	3.5	36500
3698	2022-07-27T00:00:00	3.42	3.67	3.41	3.67	8500
3699	2022-07-28T00:00:00	3.67	3.67	3.5	3.65	6500
3700	2022-07-29T00:00:00	3.6	3.6	3.6	3.6	1000
3701	2022-08-02T00:00:00	3.6	3.69	3.6	3.69	115000
3702	2022-08-03T00:00:00	3.67	3.7	3.51	3.7	31500
3703	2022-08-04T00:00:00	3.79	3.79	3.6	3.6	47000
3704	2022-08-05T00:00:00	3.7	3.83	3.6	3.8	246500
3705	2022-08-10T00:00:00	3.85	3.89	3.76	3.87	7500
3706	2022-08-12T00:00:00	3.89	3.95	3.8	3.83	26500
3707	2022-08-15T00:00:00	3.89	3.99	3.75	3.75	223000
3708	2022-08-16T00:00:00	3.87	3.98	3.83	3.83	116000
3709	2022-08-17T00:00:00	3.94	3.95	3.83	3.83	12500
3710	2022-08-18T00:00:00	3.83	3.84	3.83	3.84	5000
3711	2022-08-19T00:00:00	3.95	3.95	3.92	3.93	199000
3712	2022-08-23T00:00:00	3.78	3.95	3.78	3.85	74500
3713	2022-08-24T00:00:00	3.94	3.95	3.8	3.8	136000
3714	2022-08-25T00:00:00	3.9	3.9	3.81	3.81	7500
3715	2022-08-30T00:00:00	3.94	3.94	3.6	3.85	179500
3716	2022-08-31T00:00:00	3.85	4	3.85	4	1505500
3717	2022-09-01T00:00:00	4	4.02	3.96	3.97	594500
3718	2022-09-02T00:00:00	4.04	4.05	3.9	3.9	7500
3719	2022-09-05T00:00:00	3.9	3.9	3.9	3.9	1000
3720	2022-09-06T00:00:00	3.98	4	3.9	4	120000
3721	2022-09-07T00:00:00	4.05	4.05	4.02	4.03	2000
3722	2022-09-08T00:00:00	3.86	3.92	3.86	3.91	6500
3723	2022-09-12T00:00:00	3.9	4	3.8	3.95	169500
3724	2022-09-13T00:00:00	3.99	4	3.95	4	5032500
3725	2022-09-14T00:00:00	4	4.05	3.8	3.83	3254500
3726	2022-09-15T00:00:00	3.98	3.98	3.86	3.88	19500
3727	2022-09-16T00:00:00	4.05	3.99	3.75	3.77	81500
3728	2022-09-19T00:00:00	3.94	3.94	3.75	3.85	66500
3729	2022-09-20T00:00:00	4	4	3.8	3.83	19000
3730	2022-09-21T00:00:00	3.98	4	3.76	3.9	417000
3731	2022-09-22T00:00:00	3.9	3.9	3.81	3.9	162000
3732	2022-09-23T00:00:00	3.76	3.87	3.7	3.87	21500
3733	2022-09-26T00:00:00	3.9	3.9	3.7	3.72	53500
3734	2022-09-27T00:00:00	3.95	3.95	3.74	3.84	53500
3735	2022-09-28T00:00:00	3.9	3.9	3.8	3.9	85500
3736	2022-09-29T00:00:00	3.75	3.75	3.7	3.75	115000
3737	2022-09-30T00:00:00	3.95	3.95	3.95	3.95	500
3738	2022-10-03T00:00:00	3.7	3.8	3.62	3.71	50000
3739	2022-10-04T00:00:00	3.88	3.89	3.6	3.62	148000
3740	2022-10-05T00:00:00	3.61	3.72	3.61	3.7	4500
3741	2022-10-06T00:00:00	3.88	4	3.85	3.86	357500
3742	2022-10-07T00:00:00	3.81	3.9	3.7	3.85	138000
3743	2022-10-10T00:00:00	3.75	3.75	3.63	3.65	403500
3744	2022-10-11T00:00:00	3.84	4	3.76	3.86	367500
3745	2022-10-12T00:00:00	3.86	3.92	3.85	3.9	52500
3746	2022-10-17T00:00:00	3.8	3.95	3.8	3.9	21500
3747	2022-10-19T00:00:00	3.9	3.9	3.85	3.89	58500
3748	2022-10-20T00:00:00	3.95	4	3.85	3.85	162000
3749	2022-10-21T00:00:00	3.9	3.9	3.9	3.9	1000
3750	2022-10-24T00:00:00	3.85	4.09	3.85	3.91	10500
3751	2022-10-25T00:00:00	3.98	4.05	3.91	3.91	76500
3752	2022-10-27T00:00:00	3.71	3.71	3.6	3.61	87500
3753	2022-10-28T00:00:00	3.8	3.82	3.75	3.82	14000
3754	2022-10-31T00:00:00	3.89	3.9	3.8	3.8	39500
3755	2022-11-01T00:00:00	3.99	4	3.9	3.92	71500
3756	2022-11-02T00:00:00	3.85	3.85	3.8	3.8	155500
3757	2022-11-03T00:00:00	3.8	3.96	3.77	3.77	72000
3758	2022-11-04T00:00:00	3.9	3.9	3.9	3.9	33000
3759	2022-11-07T00:00:00	3.72	3.9	3.72	3.9	42000
3760	2022-11-08T00:00:00	3.98	4.01	3.9	3.98	200500
3761	2022-11-10T00:00:00	3.86	4.05	3.85	4.04	39000
3762	2022-11-11T00:00:00	4.04	4.9	3.97	4.71	1199500
3763	2022-11-14T00:00:00	4.6	4.94	4.41	4.89	1104500