Time	Open	High	Low	Close	Volume
2010-04-22 00:00:00	93.52	93.57	93.48	93.53	5247	12
2010-04-23 00:00:00	93.53	94.32	93.31	93.945	457858	9
2010-04-25 00:00:00	93.955	94.19	93.93	94.175	14667	95
2010-04-26 00:00:00	94.175	94.355	93.81	93.87	445024	11
2010-04-27 00:00:00	93.875	94.025	92.81	93.19	563682	8
2010-04-28 00:00:00	93.19	94.315	92.99	94	601016	9
2010-04-29 00:00:00	94	94.26	93.85	93.955	371625	11
2010-04-30 00:00:00	93.955	94.58	93.815	93.815	372673	9
2010-05-02 00:00:00	93.83	94.13	93.825	94.115	14002	84
2010-05-03 00:00:00	94.115	94.79	93.84	94.66	335504	11
2010-05-04 00:00:00	94.66	94.975	94.315	94.895	564592	9
2010-05-05 00:00:00	94.895	94.98	93.535	93.875	558552	11
2010-05-06 00:00:00	93.875	93.97	87.94	91.36	559339	9
2010-05-07 00:00:00	91.36	93.23	90.835	91.56	434826	26
2010-05-09 00:00:00	92.36	92.715	91.66	92.175	17743	108
2010-05-10 00:00:00	92.16	93.535	91.835	93.005	547523	19
2010-05-11 00:00:00	93.005	93.26	92.21	92.805	554806	10
2010-05-12 00:00:00	92.805	93.28	92.45	93.19	535488	11
2010-05-13 00:00:00	93.19	93.635	92.575	92.605	497611	11
2010-05-14 00:00:00	92.605	93.085	91.785	92.495	533879	11
2010-05-16 00:00:00	92.185	92.4	92.175	92.25	13346	138
2010-05-17 00:00:00	92.255	92.69	91.755	92.535	438751	9
2010-05-18 00:00:00	92.53	92.96	91.86	91.86	546141	9
2010-05-19 00:00:00	91.86	92.145	90.95	91.765	602585	12
2010-05-20 00:00:00	91.765	91.875	88.95	89.855	465046	13
2010-05-21 00:00:00	89.86	90.475	89.215	89.95	378828	17
2010-05-23 00:00:00	90.3	90.37	89.95	90.165	29549	30
2010-05-24 00:00:00	90.165	90.62	89.74	90.085	530990	18
2010-05-25 00:00:00	90.085	90.485	89.255	90.32	727313	8
2010-05-26 00:00:00	90.32	90.67	89.805	89.985	556692	9
2010-05-27 00:00:00	89.98	91.075	89.92	90.98	621078	10
2010-05-28 00:00:00	90.985	91.405	90.605	91.05	476968	11
2010-05-30 00:00:00	90.925	91.26	90.91	91.23	11136	118
2010-05-31 00:00:00	91.23	91.615	90.915	91.15	222136	6
2010-06-01 00:00:00	91.15	91.455	90.54	91.15	442233	9
2010-06-02 00:00:00	91.145	92.35	91.02	92.08	513345	9
2010-06-03 00:00:00	92.085	92.8	92.04	92.59	416350	8
2010-06-04 00:00:00	92.59	92.88	91.42	91.875	395718	8
2010-06-06 00:00:00	91.705	91.94	91.485	91.61	21201	90
2010-06-07 00:00:00	91.62	92.08	90.98	91.565	590890	12
2010-06-08 00:00:00	91.565	91.92	90.835	91.325	539172	8
2010-06-09 00:00:00	91.33	91.665	91.055	91.335	445518	8
2010-06-10 00:00:00	91.335	91.545	90.855	91.475	419275	13
2010-06-11 00:00:00	91.475	91.77	91.195	91.635	315673	10
2010-06-13 00:00:00	91.83	91.83	91.605	91.65	11834	79
2010-06-14 00:00:00	91.655	92.11	91.415	91.625	357022	11
2010-06-15 00:00:00	91.625	91.69	91.075	91.515	424476	8
2010-06-16 00:00:00	91.515	91.825	91.085	91.315	351710	9
2010-06-17 00:00:00	91.315	91.42	90.51	90.875	337019	9
2010-06-18 00:00:00	90.87	90.89	90.445	90.7	209506	8
2010-06-20 00:00:00	90.235	90.575	90.21	90.55	16339	123
2010-06-21 00:00:00	90.55	91.475	90.335	91.02	343217	9
2010-06-22 00:00:00	91.02	91.1	90.33	90.38	330274	8
2010-06-23 00:00:00	90.38	90.565	89.725	89.95	268841	9
2010-06-24 00:00:00	89.945	89.97	89.22	89.565	325106	9
2010-06-25 00:00:00	89.565	89.77	89.215	89.235	328722	9
2010-06-27 00:00:00	89.24	89.41	89.205	89.295	9476	80
2010-06-28 00:00:00	89.29	89.465	89.065	89.38	314100	9
2010-06-29 00:00:00	89.38	89.41	88.28	88.59	316458	9
2010-06-30 00:00:00	88.585	88.76	88.35	88.52	287669	8
2010-07-01 00:00:00	88.52	88.52	86.965	87.745	417177	9
2010-07-02 00:00:00	87.75	88.205	87.325	87.735	342627	8
2010-07-04 00:00:00	87.625	87.815	87.625	87.75	10974	165
2010-07-05 00:00:00	87.75	88	87.455	87.51	221350	10
2010-07-06 00:00:00	87.51	87.975	87.345	87.665	389303	10
2010-07-07 00:00:00	87.66	87.84	87.015	87.825	482575	10
2010-07-08 00:00:00	87.825	88.64	87.8	88.515	343622	9
2010-07-09 00:00:00	88.515	88.7	88.37	88.61	300419	9
2010-07-11 00:00:00	88.725	88.84	88.565	88.84	12220	40
2010-07-12 00:00:00	88.84	89.15	88.38	88.745	365262	10
2010-07-13 00:00:00	88.745	88.86	88.025	88.815	432302	7
2010-07-14 00:00:00	88.81	89.105	88.07	88.305	422835	8
2010-07-15 00:00:00	88.31	88.405	87.23	87.425	465948	9
2010-07-16 00:00:00	87.425	87.5	86.265	86.56	385688	8
2010-07-18 00:00:00	86.435	86.665	86.435	86.535	10801	170
2010-07-19 00:00:00	86.53	87.215	86.53	86.76	370835	9
2010-07-20 00:00:00	86.76	87.565	86.715	87.405	401415	9
2010-07-21 00:00:00	87.405	87.43	86.785	86.845	340904	8
2010-07-22 00:00:00	86.845	87.225	86.335	87.21	364215	7
2010-07-23 00:00:00	87.21	87.5	86.735	87.45	318216	11
2010-07-25 00:00:00	87.45	87.67	87.405	87.665	10028	80
2010-07-26 00:00:00	87.665	87.71	86.82	86.9	324342	10
2010-07-27 00:00:00	86.905	87.975	86.825	87.765	423252	9
2010-07-28 00:00:00	87.765	88.115	87.25	87.43	414737	9
2010-07-29 00:00:00	87.425	87.45	86.565	86.75	413273	7
2010-07-30 00:00:00	86.76	86.81	85.945	86.455	389384	9
2010-08-01 00:00:00	86.31	86.525	86.065	86.515	12842	65
2010-08-02 00:00:00	86.515	86.88	86.32	86.525	394899	9
2010-08-03 00:00:00	86.525	86.605	85.67	85.87	376867	9
2010-08-04 00:00:00	85.87	86.395	85.325	86.335	403177	11
2010-08-05 00:00:00	86.335	86.45	85.71	85.805	360780	8
2010-08-06 00:00:00	85.805	86.18	85.02	85.495	306117	8
2010-08-08 00:00:00	85.305	85.445	85.295	85.35	5708	190
2010-08-09 00:00:00	85.35	86.05	85.34	85.93	394105	10
2010-08-10 00:00:00	85.93	86.235	85.17	85.31	448275	10
2010-08-11 00:00:00	85.31	85.465	84.725	85.125	519765	8
2010-08-12 00:00:00	85.125	86.175	84.93	86.165	471479	8
2010-08-13 00:00:00	86.165	86.37	85.565	86.18	355743	8
2010-08-15 00:00:00	86.065	86.235	85.92	85.97	13897	210
2010-08-16 00:00:00	85.97	85.98	85.11	85.18	384289	8
2010-08-17 00:00:00	85.18	85.68	85.18	85.61	425109	10
2010-08-18 00:00:00	85.61	85.61	85.185	85.46	311265	7
2010-08-19 00:00:00	85.465	85.915	84.885	85.2	413577	10
2010-08-20 00:00:00	85.2	85.82	85.195	85.605	297386	13
2010-08-22 00:00:00	85.55	85.7	85.5	85.56	9807	40
2010-08-23 00:00:00	85.56	85.64	85.05	85.08	346580	7
2010-08-24 00:00:00	85.08	85.15	83.59	84.18	419476	9
2010-08-25 00:00:00	84.18	84.83	84.035	84.78	400601	9
2010-08-26 00:00:00	84.78	84.88	84.265	84.32	323864	9
2010-08-27 00:00:00	84.315	85.45	84.27	85.215	388905	10
2010-08-29 00:00:00	85.255	85.745	85.255	85.59	19682	180
2010-08-30 00:00:00	85.595	85.9	84.485	84.6	361505	14
2010-08-31 00:00:00	84.6	84.66	83.82	84.125	384612	9
2010-09-01 00:00:00	84.125	84.66	83.67	84.51	375043	10
2010-09-02 00:00:00	84.51	84.55	83.995	84.365	297008	7
2010-09-03 00:00:00	84.365	85.215	84.16	84.25	264586	10
2010-09-05 00:00:00	84.095	84.475	84.045	84.455	6647	150
2010-09-06 00:00:00	84.455	84.49	84.04	84.165	207371	10
2010-09-07 00:00:00	84.165	84.255	83.515	83.745	402355	10
2010-09-08 00:00:00	83.745	84.04	83.34	83.99	489801	10
2010-09-09 00:00:00	83.99	84.025	83.49	83.91	463343	10
2010-09-10 00:00:00	83.91	84.38	83.75	84.155	383084	10
2010-09-12 00:00:00	84.195	84.36	84.17	84.235	9907	41
2010-09-13 00:00:00	84.235	84.28	83.5	83.6	381111	11
2010-09-14 00:00:00	83.605	83.71	82.92	83.08	403735	8
2010-09-15 00:00:00	83.07	85.77	82.875	85.605	445901	12
2010-09-16 00:00:00	85.595	85.93	85.225	85.81	382437	8
2010-09-17 00:00:00	85.81	85.925	85.595	85.84	326035	9
2010-09-19 00:00:00	85.665	85.77	85.665	85.745	4449	113
2010-09-20 00:00:00	85.74	85.8	85.505	85.72	240419	9
2010-09-21 00:00:00	85.72	85.72	84.97	84.985	325206	9
2010-09-22 00:00:00	84.985	85	84.275	84.59	341167	8
2010-09-23 00:00:00	84.585	84.67	84.26	84.56	311380	11
2010-09-24 00:00:00	84.56	85.385	84.11	84.21	330166	8
2010-09-26 00:00:00	84.215	84.39	84.195	84.325	8463	58
2010-09-27 00:00:00	84.325	84.365	84.115	84.26	373104	8
2010-09-28 00:00:00	84.26	84.34	83.695	83.935	362457	10
2010-09-29 00:00:00	83.935	84.08	83.5	83.76	356418	8
2010-09-30 00:00:00	83.765	83.8	83.165	83.505	326001	11
2010-10-01 00:00:00	83.505	83.555	83.16	83.215	330636	10
2010-10-03 00:00:00	83.21	83.4	83.21	83.34	7705	110
2010-10-04 00:00:00	83.345	83.87	83.18	83.58	293341	9
2010-10-05 00:00:00	83.58	83.985	82.955	83.165	303488	9
2010-10-06 00:00:00	83.16	83.24	82.755	82.975	340963	10
2010-10-07 00:00:00	82.98	83.03	82.11	82.355	280546	8
2010-10-08 00:00:00	82.355	82.56	81.725	81.9	293103	11
2010-10-10 00:00:00	81.885	81.94	81.375	81.815	12165	150
2010-10-11 00:00:00	81.815	82.355	81.815	82.31	221239	13
2010-10-12 00:00:00	82.31	82.31	81.655	81.795	306527	10
2010-10-13 00:00:00	81.795	82.005	81.7	81.71	267131	9
2010-10-14 00:00:00	81.715	81.72	80.885	81.58	379374	12
2010-10-15 00:00:00	81.58	81.62	80.875	81.4	238596	9
2010-10-17 00:00:00	81.345	81.48	81.26	81.33	9668	75
2010-10-18 00:00:00	81.33	81.4	81.125	81.18	319443	9
2010-10-19 00:00:00	81.185	81.92	81.14	81.455	297995	9
2010-10-20 00:00:00	81.455	81.465	80.84	81.105	217254	10
2010-10-21 00:00:00	81.105	81.82	80.92	81.27	314068	10
2010-10-22 00:00:00	81.275	81.5	80.99	81.37	253905	9
2010-10-24 00:00:00	81.247	81.447	81.235	81.31	33383	77
2010-10-25 00:00:00	81.31	81.324	80.412	80.81	183570	10
2010-10-26 00:00:00	80.809	81.65	80.612	81.41	99918	11
2010-10-27 00:00:00	81.41	81.98	81.372	81.583	105858	10
2010-10-28 00:00:00	81.579	81.699	80.863	80.93	103192	11
2010-10-29 00:00:00	80.929	81.069	80.372	80.372	92875	9
2010-10-31 00:00:00	80.274	80.402	80.238	80.402	10194	60
2010-11-01 00:00:00	80.414	81.399	80.327	80.58	103445	33
2010-11-02 00:00:00	80.57	80.959	80.474	80.672	97393	10
2010-11-03 00:00:00	80.669	81.576	80.601	81.065	105748	10
2010-11-04 00:00:00	81.065	81.216	80.584	80.785	98877	9
2010-11-05 00:00:00	80.785	81.465	80.619	81.246	92937	9
2010-11-07 00:00:00	81.208	81.298	81.127	81.156	7245	79
2010-11-08 00:00:00	81.156	81.434	81.003	81.1	100823	9
2010-11-09 00:00:00	81.1	81.96	80.533	81.581	101095	10
2010-11-10 00:00:00	81.583	82.794	81.556	82.221	105475	9
2010-11-11 00:00:00	82.22	82.604	82.039	82.422	102606	10
2010-11-12 00:00:00	82.422	82.651	81.65	82.513	93423	10
2010-11-14 00:00:00	82.398	82.514	82.398	82.489	2109	137
2010-11-15 00:00:00	82.483	83.252	82.395	83.174	61980	12
2010-11-16 00:00:00	83.164	83.589	82.847	83.378	55954	10
2010-11-17 00:00:00	83.379	83.549	83.004	83.135	44342	10
2010-11-18 00:00:00	83.138	83.78	83.102	83.54	51117	10
2010-11-19 00:00:00	83.541	83.64	83.139	83.524	40388	9
2010-11-21 00:00:00	83.458	83.515	83.367	83.477	2036	104
2010-11-22 00:00:00	83.485	83.56	83.229	83.304	34616	13
2010-11-23 00:00:00	83.309	83.842	82.778	83.272	50303	9
2010-11-24 00:00:00	83.279	83.659	82.94	83.525	47541	9
2010-11-25 00:00:00	83.529	83.696	83.402	83.65	27245	9
2010-11-26 00:00:00	83.652	84.182	83.64	84.049	35616	10
2010-11-28 00:00:00	84.008	84.175	83.887	84.167	2182	102
2010-11-29 00:00:00	84.168	84.398	83.818	84.264	53674	14
2010-11-30 00:00:00	84.261	84.266	83.417	83.677	104550	12
2010-12-01 00:00:00	83.677	84.387	83.374	84.129	91516	12
2010-12-02 00:00:00	84.126	84.358	83.487	83.749	84229	12
2010-12-03 00:00:00	83.748	83.838	82.515	82.522	71702	12
2010-12-05 00:00:00	82.622	82.787	82.603	82.783	2765	54
2010-12-06 00:00:00	82.781	82.989	82.567	82.679	68091	12
2010-12-07 00:00:00	82.677	83.657	82.337	83.48	84746	12
2010-12-08 00:00:00	83.48	84.298	83.477	84.108	101765	12
2010-12-09 00:00:00	84.108	84.108	83.507	83.825	91579	12
2010-12-10 00:00:00	83.826	84.009	83.449	83.939	76780	14
2010-12-12 00:00:00	83.983	84.016	83.957	83.978	2271	26
2010-12-13 00:00:00	83.976	84.347	83.104	83.443	98409	14
2010-12-14 00:00:00	83.446	83.827	82.832	83.803	97490	14
2010-12-15 00:00:00	83.805	84.509	83.644	84.27	97973	12
2010-12-16 00:00:00	84.27	84.443	83.861	84.05	84571	12
2010-12-17 00:00:00	84.046	84.199	83.687	83.966	74267	12
2010-12-19 00:00:00	83.904	84.089	83.904	84.018	2030	72
2010-12-20 00:00:00	84.017	84.118	83.628	83.78	79923	13
2010-12-21 00:00:00	83.78	83.9	83.497	83.801	73376	13
2010-12-22 00:00:00	83.801	83.848	83.41	83.56	66308	13
2010-12-23 00:00:00	83.558	83.566	82.854	83.025	56134	15
2010-12-24 00:00:00	83.026	83.161	82.851	82.861	36748	14
2010-12-26 00:00:00	82.753	82.957	82.745	82.941	2946	51
2010-12-27 00:00:00	82.939	82.975	82.65	82.752	45795	15
2010-12-28 00:00:00	82.749	82.764	81.811	82.364	87163	14
2010-12-29 00:00:00	82.359	82.367	81.593	81.627	63748	13
2010-12-30 00:00:00	81.624	81.848	81.287	81.497	64864	12
2010-12-31 00:00:00	81.499	81.542	80.936	81.119	45214	16
2011-01-02 00:00:00	81.127	81.241	80.916	81.12	4230	156
2011-01-03 00:00:00	81.125	81.748	81.125	81.667	60401	16
2011-01-04 00:00:00	81.668	82.277	81.608	82.047	95028	15
2011-01-05 00:00:00	82.047	83.374	81.879	83.183	92803	13
2011-01-06 00:00:00	83.184	83.388	82.879	83.306	94051	12
2011-01-07 00:00:00	83.301	83.674	82.85	83.135	91573	14
2011-01-09 00:00:00	83.194	83.243	83.038	83.039	3660	71
2011-01-10 00:00:00	83.03	83.273	82.665	82.713	78606	14
2011-01-11 00:00:00	82.715	83.487	82.715	83.358	101471	11
2011-01-12 00:00:00	83.358	83.458	82.809	83.079	92980	11
2011-01-13 00:00:00	83.083	83.148	82.544	82.762	92622	10
2011-01-14 00:00:00	82.765	83.06	82.406	82.837	108954	12
2011-01-16 00:00:00	82.773	82.948	82.767	82.889	3616	67
2011-01-17 00:00:00	82.888	82.999	82.348	82.67	75353	12
2011-01-18 00:00:00	82.673	82.82	82.329	82.618	105126	12
2011-01-19 00:00:00	82.619	82.685	81.848	82.153	119525	12
2011-01-20 00:00:00	82.156	83.121	82.05	82.942	138864	13
2011-01-21 00:00:00	82.942	83.086	82.528	82.559	111690	13
2011-01-23 00:00:00	82.502	82.69	82.488	82.597	3163	84
2011-01-24 00:00:00	82.596	82.917	82.3	82.537	103642	13
2011-01-25 00:00:00	82.54	82.663	81.977	82.265	124588	12
2011-01-26 00:00:00	82.264	82.606	81.98	82.166	109754	11
2011-01-27 00:00:00	82.165	83.21	82.019	82.887	123418	14
2011-01-28 00:00:00	82.887	82.898	81.982	82.108	111874	12
2011-01-30 00:00:00	81.979	82.164	81.95	82.097	4629	72
2011-01-31 00:00:00	82.093	82.25	81.906	82.098	114282	13
2011-02-01 00:00:00	82.098	82.147	81.307	81.397	138817	12
2011-02-02 00:00:00	81.396	81.855	81.357	81.496	127615	13
2011-02-03 00:00:00	81.496	82.057	81.399	81.657	124376	12
2011-02-04 00:00:00	81.655	82.461	81.104	82.173	148941	14
2011-02-06 00:00:00	82.141	82.278	82.14	82.225	4608	53
2011-02-07 00:00:00	82.228	82.465	82.155	82.296	140214	13
2011-02-08 00:00:00	82.292	82.418	81.769	82.299	137693	12
2011-02-09 00:00:00	82.31	82.661	82.198	82.411	127307	13
2011-02-10 00:00:00	82.414	83.387	82.378	83.342	132954	14
2011-02-11 00:00:00	83.347	83.667	83.238	83.423	81395	12
2011-02-13 00:00:00	83.482	83.515	83.405	83.434	5511	34
2011-02-14 00:00:00	83.434	83.489	83.093	83.401	96165	12
2011-02-15 00:00:00	83.408	83.911	83.193	83.713	151730	12
2011-02-16 00:00:00	83.716	83.968	83.489	83.604	134026	11
2011-02-17 00:00:00	83.606	83.742	83.15	83.294	118849	12
2011-02-18 00:00:00	83.289	83.526	83.029	83.174	106337	11
2011-02-20 00:00:00	83.06	83.169	83.009	83.103	3719	40
2011-02-21 00:00:00	83.103	83.525	83.059	83.07	79121	12
2011-02-22 00:00:00	83.069	83.426	82.577	82.761	164914	12
2011-02-23 00:00:00	82.761	82.887	82.315	82.443	118666	13
2011-02-24 00:00:00	82.442	82.458	81.619	82.058	135155	12
2011-02-25 00:00:00	82.057	82.057	81.637	81.662	101451	12
2011-02-27 00:00:00	81.668	81.742	81.629	81.631	4376	48
2011-02-28 00:00:00	81.627	81.979	81.617	81.877	104933	13
2011-03-01 00:00:00	81.877	82.229	81.781	81.911	114493	13
2011-03-02 00:00:00	81.909	82.108	81.566	81.838	97917	12
2011-03-03 00:00:00	81.838	82.517	81.721	82.368	112015	12
2011-03-04 00:00:00	82.368	83.065	82.214	82.306	87298	12
2011-03-06 00:00:00	82.298	82.357	82.2	82.348	8432	10
2011-03-07 00:00:00	82.35	82.384	81.949	82.289	136296	12
2011-03-08 00:00:00	82.29	82.848	82.206	82.817	159250	13
2011-03-09 00:00:00	82.816	82.93	82.574	82.843	131140	13
2011-03-10 00:00:00	82.842	83.167	82.697	82.914	186108	12
2011-03-11 00:00:00	82.914	83.292	81.652	81.884	144882	13
2011-03-13 00:00:00	81.638	81.889	80.577	81.29	28655	10
2011-03-14 00:00:00	81.29	82.448	81.286	81.824	170483	15
2011-03-15 00:00:00	81.825	82.039	80.603	81.063	219139	13
2011-03-16 00:00:00	81.061	81.166	76.388	79.133	248974	14
2011-03-17 00:00:00	79.132	79.74	78.254	79.523	263742	21
2011-03-18 00:00:00	79.523	81.986	79.166	80.546	213493	17
2011-03-20 00:00:00	80.857	81.019	80.719	81.019	14736	19
2011-03-21 00:00:00	81.019	81.313	80.81	81.225	127888	14
2011-03-22 00:00:00	81.225	81.225	80.84	81.042	132737	10
2011-03-23 00:00:00	81.043	81.068	80.7	80.873	143954	13
2011-03-24 00:00:00	80.873	81.049	80.761	81.019	124417	12
2011-03-25 00:00:00	81.019	81.488	80.869	81.334	106000	12
2011-03-27 00:00:00	81.378	81.606	81.295	81.578	6519	66
2011-03-28 00:00:00	81.578	81.841	81.515	81.719	111317	11
2011-03-29 00:00:00	81.719	82.526	81.54	82.501	149286	13
2011-03-30 00:00:00	82.5	83.208	82.412	83.139	164291	13
2011-03-31 00:00:00	83.138	83.435	82.561	83.417	176648	12
2011-04-01 00:00:00	83.418	84.728	83.35	84.043	168596	11
2011-04-03 00:00:00	84.17	84.381	84.097	84.166	6019	64
2011-04-04 00:00:00	84.167	84.476	83.851	84.352	135000	13
2011-04-05 00:00:00	84.352	85.235	84.159	84.971	116464	13
2011-04-06 00:00:00	84.972	85.519	84.838	85.44	143428	13
2011-04-07 00:00:00	85.44	85.477	84.588	84.888	139602	14
2011-04-08 00:00:00	84.889	85.387	84.663	84.764	120734	13
2011-04-10 00:00:00	84.844	85.152	84.782	85.124	7427	62
2011-04-11 00:00:00	85.124	85.128	84.357	84.448	112694	15
2011-04-12 00:00:00	84.447	84.571	83.458	83.751	169358	14
2011-04-13 00:00:00	83.751	84.258	83.569	83.732	135559	13
2011-04-14 00:00:00	83.733	83.824	82.95	83.665	160847	13
2011-04-15 00:00:00	83.667	83.75	82.954	83.096	116894	13
2011-04-17 00:00:00	83.174	83.256	83.002	83.086	7190	86
2011-04-18 00:00:00	83.086	83.193	82.177	82.475	147033	15
2011-04-19 00:00:00	82.477	82.873	82.359	82.763	178179	13
2011-04-20 00:00:00	82.765	83.094	82.25	82.49	193322	15
2011-04-21 00:00:00	82.491	82.492	81.62	81.862	196074	16
2011-04-22 00:00:00	81.862	82.106	81.661	81.834	47736	20
2011-04-24 00:00:00	81.789	82.049	81.764	82.03	6873	59
2011-04-25 00:00:00	82.03	82.42	81.628	81.669	118645	16
2011-04-26 00:00:00	81.669	81.969	81.259	81.381	167553	16
2011-04-27 00:00:00	81.381	82.785	81.346	82.248	167159	13
2011-04-28 00:00:00	82.246	82.256	81.397	81.608	141241	15
2011-04-29 00:00:00	81.607	81.62	81.04	81.162	80649	16
2011-05-01 00:00:00	81.06	81.345	81.06	81.224	8520	110
2011-05-02 00:00:00	81.224	81.687	80.996	81.232	103160	15
2011-05-03 00:00:00	81.232	81.234	80.695	81.035	112685	13
2011-05-04 00:00:00	81.034	81.187	80.43	80.601	132549	12
2011-05-05 00:00:00	80.601	80.649	79.563	80.315	183838	13
2011-05-06 00:00:00	80.327	80.936	80.201	80.607	183824	11
2011-05-08 00:00:00	80.603	80.837	80.603	80.789	7860	51
2011-05-09 00:00:00	80.789	80.827	80.156	80.169	160148	12
2011-05-10 00:00:00	80.17	81.084	80.166	80.97	178513	13
2011-05-11 00:00:00	80.97	81.321	80.613	81.031	196535	11
2011-05-12 00:00:00	81.032	81.335	80.707	81.005	164464	12
2011-05-13 00:00:00	81.005	81.084	80.337	80.744	166954	12
2011-05-15 00:00:00	80.828	80.948	80.628	80.712	8305	78
2011-05-16 00:00:00	80.712	81.063	80.67	80.859	141444	13
2011-05-17 00:00:00	80.859	81.769	80.831	81.5	169258	11
2011-05-18 00:00:00	81.499	81.806	80.937	81.727	143952	9
2011-05-19 00:00:00	81.724	82.227	81.467	81.721	154081	13
2011-05-20 00:00:00	81.721	81.859	81.478	81.672	105746	11
2011-05-22 00:00:00	81.771	81.804	81.579	81.658	6068	66
2011-05-23 00:00:00	81.658	82.079	81.318	81.98	136692	13
2011-05-24 00:00:00	81.981	82.208	81.613	82.055	140083	11
2011-05-25 00:00:00	82.055	82.168	81.79	82.026	149846	12
2011-05-26 00:00:00	82.024	82.029	81.082	81.131	144511	10
2011-05-27 00:00:00	81.131	81.289	80.698	80.758	139668	11
2011-05-29 00:00:00	80.735	80.893	80.711	80.869	3946	37
2011-05-30 00:00:00	80.869	81.026	80.758	80.864	69764	11
2011-05-31 00:00:00	80.863	81.769	80.71	81.351	152056	12
2011-06-01 00:00:00	81.349	81.5	80.661	80.938	135805	11
2011-06-02 00:00:00	80.937	81.321	80.555	80.88	150812	10
2011-06-03 00:00:00	80.879	80.884	80.049	80.238	126332	11
2011-06-05 00:00:00	80.207	80.323	80.166	80.224	4097	66
2011-06-06 00:00:00	80.224	80.39	79.977	80.112	103367	10
2011-06-07 00:00:00	80.109	80.329	79.983	80.179	106956	9
2011-06-08 00:00:00	80.179	80.21	79.694	79.866	134714	10
2011-06-09 00:00:00	79.865	80.46	79.834	80.355	139240	10
2011-06-10 00:00:00	80.356	80.396	79.963	80.292	125141	9
2011-06-12 00:00:00	80.244	80.414	80.241	80.355	4403	62
2011-06-13 00:00:00	80.356	80.687	80.083	80.198	113410	11
2011-06-14 00:00:00	80.198	80.637	80.105	80.499	120095	10
2011-06-15 00:00:00	80.5	81.055	80.379	80.846	133821	12
2011-06-16 00:00:00	80.846	81.025	80.48	80.581	158239	10
2011-06-17 00:00:00	80.581	80.671	80.008	80.01	116084	12
2011-06-19 00:00:00	80.124	80.181	80.049	80.156	3991	50
2011-06-20 00:00:00	80.154	80.366	80.021	80.198	102290	10
2011-06-21 00:00:00	80.197	80.321	80.05	80.245	82351	10
2011-06-22 00:00:00	80.242	80.416	80.011	80.367	90478	10
2011-06-23 00:00:00	80.371	80.79	80.332	80.49	118936	10
2011-06-24 00:00:00	80.489	80.6	80.134	80.389	100404	11
2011-06-26 00:00:00	80.29	80.496	80.29	80.461	4339	70
2011-06-27 00:00:00	80.461	80.979	80.46	80.759	109807	10
2011-06-28 00:00:00	80.76	81.264	80.657	81.048	120138	10
2011-06-29 00:00:00	81.048	81.181	80.554	80.741	115761	10
2011-06-30 00:00:00	80.741	80.852	80.26	80.7	126476	9
2011-07-01 00:00:00	80.7	81.146	80.551	80.805	98096	11
2011-07-03 00:00:00	80.793	80.902	80.761	80.83	4690	52
2011-07-04 00:00:00	80.832	80.867	80.53	80.785	65283	11
2011-07-05 00:00:00	80.783	81.182	80.777	81.074	90188	11
2011-07-06 00:00:00	81.075	81.098	80.765	80.874	87212	10
2011-07-07 00:00:00	80.873	81.408	80.79	81.267	90992	13
2011-07-08 00:00:00	81.266	81.47	80.498	80.538	88294	12
2011-07-10 00:00:00	80.534	80.68	80.504	80.669	4590	47
2011-07-11 00:00:00	80.669	80.826	80.1	80.34	88520	9
2011-07-12 00:00:00	80.34	80.356	78.452	79.456	140482	11
2011-07-13 00:00:00	79.457	79.568	78.637	78.858	115414	10
2011-07-14 00:00:00	78.86	79.598	78.461	79	118143	9
2011-07-15 00:00:00	79.001	79.271	78.987	79.117	84137	10
2011-07-17 00:00:00	79.083	79.15	79.005	79.061	3794	54
2011-07-18 00:00:00	79.065	79.177	78.948	79.039	73517	11
2011-07-19 00:00:00	79.038	79.272	78.818	79.175	91539	10
2011-07-20 00:00:00	79.173	79.315	78.705	78.814	89697	9
2011-07-21 00:00:00	78.815	79.026	78.213	78.547	108121	12
2011-07-22 00:00:00	78.546	78.726	78.28	78.521	81655	11
2011-07-24 00:00:00	78.312	78.463	78.118	78.38	7336	36
2011-07-25 00:00:00	78.38	78.552	78.052	78.303	90983	12
2011-07-26 00:00:00	78.302	78.686	77.826	77.988	96621	10
2011-07-27 00:00:00	77.99	78.166	77.57	77.939	89768	10
2011-07-28 00:00:00	77.939	78.02	77.627	77.82	91964	10
2011-07-29 00:00:00	77.828	77.861	76.713	76.768	106899	12
2011-07-31 00:00:00	77.134	77.64	77.104	77.343	12689	73
2011-08-01 00:00:00	77.343	78.03	76.292	77.571	146270	12
2011-08-02 00:00:00	77.573	77.811	76.957	77.285	122488	11
2011-08-03 00:00:00	77.282	77.374	76.778	77.13	124993	11
2011-08-04 00:00:00	77.13	80.232	77.001	79.089	221573	11
2011-08-05 00:00:00	79.098	79.407	78.316	78.419	153776	15
2011-08-07 00:00:00	78.04	78.46	77.903	78.238	16897	49
2011-08-08 00:00:00	78.248	78.338	77.497	77.669	144875	13
2011-08-09 00:00:00	77.666	77.822	76.696	77.14	194073	10
2011-08-10 00:00:00	77.14	77.146	76.345	76.826	154268	12
2011-08-11 00:00:00	76.826	77.229	76.305	76.937	153748	11
2011-08-12 00:00:00	76.938	77.016	76.509	76.672	103077	12
2011-08-14 00:00:00	76.815	76.933	76.783	76.871	5945	74
2011-08-15 00:00:00	76.871	77.09	76.589	76.811	94680	12
2011-08-16 00:00:00	76.811	76.925	76.647	76.736	88641	9
2011-08-17 00:00:00	76.736	76.793	76.405	76.616	85919	10
2011-08-18 00:00:00	76.617	76.707	76.446	76.63	94961	10
2011-08-19 00:00:00	76.632	76.962	75.95	76.529	110965	11
2011-08-21 00:00:00	76.753	76.866	76.707	76.848	8346	37
2011-08-22 00:00:00	76.847	77.204	76.55	76.922	95119	11
2011-08-23 00:00:00	76.923	76.923	76.468	76.649	86779	10
2011-08-24 00:00:00	76.649	77.082	76.463	77.019	86725	9
2011-08-25 00:00:00	77.02	77.69	76.84	77.404	93198	11
2011-08-26 00:00:00	77.407	77.456	76.496	76.652	83519	11
2011-08-28 00:00:00	76.747	76.809	76.593	76.751	4940	35
2011-08-29 00:00:00	76.753	77.012	76.572	76.943	60493	13
2011-08-30 00:00:00	76.943	76.949	76.599	76.718	69487	10
2011-08-31 00:00:00	76.719	76.838	76.421	76.757	75570	10
2011-09-01 00:00:00	76.755	77.235	76.703	76.88	98380	10
2011-09-02 00:00:00	76.884	76.965	76.525	76.787	71145	11
2011-09-04 00:00:00	76.891	76.953	76.812	76.84	4770	38
2011-09-05 00:00:00	76.842	76.972	76.688	76.926	55860	9
2011-09-06 00:00:00	76.926	77.722	76.717	77.527	110624	10
2011-09-07 00:00:00	77.527	77.545	77.065	77.353	90628	10
2011-09-08 00:00:00	77.353	77.59	77.138	77.563	92392	10
2011-09-09 00:00:00	77.565	77.852	77.092	77.572	99368	10
2011-09-11 00:00:00	77.419	77.566	77.409	77.465	6529	39
2011-09-12 00:00:00	77.466	77.582	76.751	77.186	118016	11
2011-09-13 00:00:00	77.187	77.25	76.8	76.946	99585	10
2011-09-14 00:00:00	76.944	77.061	76.599	76.719	92541	9
2011-09-15 00:00:00	76.721	77.324	76.556	76.717	89140	10
2011-09-16 00:00:00	76.716	76.967	76.669	76.769	75861	10
2011-09-18 00:00:00	76.917	76.97	76.869	76.957	4946	59
2011-09-19 00:00:00	76.957	76.976	76.324	76.681	69157	10
2011-09-20 00:00:00	76.679	76.757	76.354	76.393	73674	10
2011-09-21 00:00:00	76.393	76.731	76.114	76.627	95560	9
2011-09-22 00:00:00	76.627	76.966	76.1	76.256	118640	9
2011-09-23 00:00:00	76.255	76.88	76.147	76.571	70628	10
2011-09-25 00:00:00	76.442	76.672	76.419	76.654	7115	79
2011-09-26 00:00:00	76.654	76.758	76.22	76.433	111867	9
2011-09-27 00:00:00	76.433	76.929	76.261	76.697	99666	9
2011-09-28 00:00:00	76.697	76.71	76.332	76.533	92022	10
2011-09-29 00:00:00	76.531	77.02	76.41	76.726	97647	9
2011-09-30 00:00:00	76.725	77.191	76.493	77.034	95502	12
2011-10-02 00:00:00	77.094	77.257	77.048	77.196	6574	11
2011-10-03 00:00:00	77.197	77.218	76.511	76.611	114622	9
2011-10-04 00:00:00	76.61	76.976	76.538	76.824	100941	10
2011-10-05 00:00:00	76.823	77.068	76.61	76.804	80734	10
2011-10-06 00:00:00	76.804	76.834	76.557	76.676	86060	10
2011-10-07 00:00:00	76.674	76.907	76.582	76.714	71164	10
2011-10-09 00:00:00	76.777	76.813	76.718	76.797	5151	37
2011-10-10 00:00:00	76.797	76.849	76.569	76.661	56417	11
2011-10-11 00:00:00	76.661	76.753	76.601	76.701	66946	10
2011-10-12 00:00:00	76.7	77.481	76.31	77.096	102300	10
2011-10-13 00:00:00	77.096	77.225	76.673	76.899	82054	10
2011-10-14 00:00:00	76.899	77.444	76.851	77.201	72046	10
2011-10-16 00:00:00	77.055	77.254	77.036	77.218	5583	61
2011-10-17 00:00:00	77.22	77.447	76.601	76.831	89396	11
2011-10-18 00:00:00	76.832	76.908	76.624	76.772	81749	11
2011-10-19 00:00:00	76.772	76.858	76.657	76.833	61824	11
2011-10-20 00:00:00	76.832	77.085	76.678	76.875	75593	11
2011-10-21 00:00:00	76.874	76.874	75.773	76.25	71891	12
2011-10-23 00:00:00	76.187	76.48	76.144	76.412	6601	37
2011-10-24 00:00:00	76.413	76.434	75.972	76.2	68331	11
2011-10-25 00:00:00	76.202	76.298	75.734	76.118	75853	10
2011-10-26 00:00:00	76.117	76.319	75.711	76.171	75582	12
2011-10-27 00:00:00	76.171	76.276	75.658	75.963	86618	11
2011-10-28 00:00:00	75.966	75.997	75.67	75.797	53655	12
2011-10-30 00:00:00	75.632	75.794	75.611	75.764	4682	19
2011-10-31 00:00:00	75.763	79.526	75.573	78.312	170467	10
2011-11-01 00:00:00	78.312	78.987	78.012	78.307	109045	11
2011-11-02 00:00:00	78.308	78.314	77.94	78.141	80820	12
2011-11-03 00:00:00	78.14	78.158	77.89	78.059	70740	12
2011-11-04 00:00:00	78.059	78.263	77.982	78.228	65840	11
2011-11-06 00:00:00	78.179	78.183	78.118	78.15	2280	19
2011-11-07 00:00:00	78.15	78.18	77.977	78.075	65249	12
2011-11-08 00:00:00	78.077	78.082	77.594	77.704	68328	12
2011-11-09 00:00:00	77.705	77.881	77.539	77.767	80448	11
2011-11-10 00:00:00	77.766	77.869	77.504	77.659	76519	11
2011-11-11 00:00:00	77.655	77.668	77.05	77.125	64956	12
2011-11-13 00:00:00	77.248	77.265	77.085	77.171	3122	26
2011-11-14 00:00:00	77.165	77.241	76.812	77.09	71150	10
2011-11-15 00:00:00	77.091	77.489	76.906	77.082	81632	10
2011-11-16 00:00:00	77.083	77.146	76.851	77.068	76552	11
2011-11-17 00:00:00	77.067	77.078	76.913	76.968	77847	10
2011-11-18 00:00:00	76.963	77.029	76.572	76.832	93039	11
2011-11-20 00:00:00	76.854	76.919	76.847	76.849	4890	50
2011-11-21 00:00:00	76.847	76.99	76.76	76.935	79553	14
2011-11-22 00:00:00	76.932	77.33	76.834	76.975	71815	11
2011-11-23 00:00:00	76.976	77.579	76.924	77.277	53761	9
2011-11-24 00:00:00	77.274	77.277	77.011	77.179	62143	8
2011-11-25 00:00:00	77.179	77.787	77.172	77.714	65199	9
2011-11-27 00:00:00	77.57	77.729	77.453	77.679	7544	18
2011-11-28 00:00:00	77.68	78.236	77.576	78.085	68721	9
2011-11-29 00:00:00	78.085	78.282	77.62	77.969	74639	9
2011-11-30 00:00:00	77.972	78.154	77.29	77.59	84937	8
2011-12-01 00:00:00	77.59	77.808	77.483	77.762	67986	12
2011-12-02 00:00:00	77.761	78.074	77.726	77.965	54665	9
2011-12-04 00:00:00	78.016	78.105	77.878	78.087	6307	28
2011-12-05 00:00:00	78.088	78.095	77.689	77.804	58372	14
2011-12-06 00:00:00	77.805	77.853	77.635	77.749	66060	9
2011-12-07 00:00:00	77.751	77.788	77.624	77.676	61187	6
2011-12-08 00:00:00	77.676	77.798	77.127	77.681	90543	6
2011-12-09 00:00:00	77.68	77.782	77.49	77.592	71717	7
2011-12-11 00:00:00	77.657	77.662	77.543	77.617	1610	33
2011-12-12 00:00:00	77.615	77.998	77.583	77.948	70316	6
2011-12-13 00:00:00	77.95	78.016	77.641	77.965	78363	7
2011-12-14 00:00:00	77.966	78.155	77.922	78.121	80358	6
2011-12-15 00:00:00	78.121	78.125	77.735	77.85	81216	6
2011-12-16 00:00:00	77.849	77.961	77.615	77.761	57654	6
2011-12-18 00:00:00	77.762	77.828	77.719	77.819	1954	61
2011-12-19 00:00:00	77.816	78.162	77.797	78.014	69458	7
2011-12-20 00:00:00	78.016	78.054	77.714	77.854	70272	6
2011-12-21 00:00:00	77.854	78.106	77.684	78.08	79496	6
2011-12-22 00:00:00	78.08	78.207	78.001	78.164	64715	7
2011-12-23 00:00:00	78.165	78.223	78.001	78.07	43156	6
2011-12-25 00:00:00	78.038	78.123	78.028	78.081	966	59
2011-12-26 00:00:00	78.081	78.098	77.867	78.004	18493	21
2011-12-27 00:00:00	78.002	78.024	77.794	77.876	56850	7
2011-12-28 00:00:00	77.876	78.036	77.561	77.941	70627	7
2011-12-29 00:00:00	77.941	77.946	77.581	77.667	69190	7
2011-12-30 00:00:00	77.668	77.738	76.86	76.86	82203	8
2012-01-01 00:00:00	76.935	77.185	76.874	77.031	3938	9
2012-01-02 00:00:00	77.031	77.102	76.846	76.943	12802	15
2012-01-03 00:00:00	76.943	76.96	76.607	76.732	76028	9
2012-01-04 00:00:00	76.732	76.832	76.608	76.72	76942	6
2012-01-05 00:00:00	76.724	77.24	76.655	77.168	93999	7
2012-01-06 00:00:00	77.168	77.334	76.97	76.992	83869	7
2012-01-08 00:00:00	76.846	76.959	76.788	76.938	8029	9
2012-01-09 00:00:00	76.938	77.006	76.769	76.873	54247	8
2012-01-10 00:00:00	76.874	76.903	76.764	76.858	70423	7
2012-01-11 00:00:00	76.858	77.041	76.823	76.87	74444	7
2012-01-12 00:00:00	76.87	76.979	76.668	76.788	84581	7
2012-01-13 00:00:00	76.788	77.004	76.66	76.949	75551	7
2012-01-15 00:00:00	76.975	77.121	76.876	76.926	6493	7
2012-01-16 00:00:00	76.926	76.934	76.693	76.827	53003	7
2012-01-17 00:00:00	76.829	76.876	76.549	76.82	78389	7
2012-01-18 00:00:00	76.817	76.87	76.652	76.788	79664	7
2012-01-19 00:00:00	76.789	77.319	76.698	77.079	85556	7
2012-01-20 00:00:00	77.077	77.304	76.903	76.969	74400	6
2012-01-22 00:00:00	76.974	77.041	76.874	76.973	7941	6
2012-01-23 00:00:00	76.97	77.08	76.86	77.002	57122	7
2012-01-24 00:00:00	77.002	77.852	76.956	77.683	71446	7
2012-01-25 00:00:00	77.684	78.281	77.56	77.776	108263	6
2012-01-26 00:00:00	77.778	77.805	77.285	77.463	77039	6
2012-01-27 00:00:00	77.463	77.464	76.651	76.675	87928	7
2012-01-29 00:00:00	76.65	76.767	76.614	76.743	5894	6
2012-01-30 00:00:00	76.743	76.774	76.21	76.37	87345	8
2012-01-31 00:00:00	76.369	76.415	76.157	76.269	106188	7
2012-02-01 00:00:00	76.271	76.351	76.022	76.194	88388	7
2012-02-02 00:00:00	76.196	76.239	76.043	76.184	73359	6
2012-02-03 00:00:00	76.184	76.736	76.139	76.593	73473	6
2012-02-05 00:00:00	76.591	76.611	76.531	76.565	3670	38
2012-02-06 00:00:00	76.565	76.8	76.493	76.566	65370	6
2012-02-07 00:00:00	76.566	76.966	76.517	76.771	75366	7
2012-02-08 00:00:00	76.771	77.185	76.707	77.067	78553	6
2012-02-09 00:00:00	77.067	77.724	77.041	77.654	88010	7
2012-02-10 00:00:00	77.654	77.805	77.516	77.6	70760	7
2012-02-12 00:00:00	77.558	77.723	77.557	77.707	5034	11
2012-02-13 00:00:00	77.707	77.778	77.362	77.515	69211	8
2012-02-14 00:00:00	77.515	78.541	77.512	78.407	93615	7
2012-02-15 00:00:00	78.407	78.66	78.179	78.494	84004	8
2012-02-16 00:00:00	78.492	78.962	78.362	78.832	76556	7
2012-02-17 00:00:00	78.832	79.607	78.829	79.538	74892	6
2012-02-19 00:00:00	79.578	79.883	79.577	79.783	11691	26
2012-02-20 00:00:00	79.783	79.784	79.36	79.617	67039	7
2012-02-21 00:00:00	79.617	79.859	79.554	79.849	75444	6
2012-02-22 00:00:00	79.847	80.402	79.772	80.269	80237	7
2012-02-23 00:00:00	80.273	80.34	79.854	79.94	73350	6
2012-02-24 00:00:00	79.94	81.208	79.937	81.182	81981	7
2012-02-26 00:00:00	81.254	81.667	81.239	81.48	10984	20
2012-02-27 00:00:00	81.482	81.488	80.131	80.466	107244	7
2012-02-28 00:00:00	80.466	80.783	80.013	80.476	114681	7
2012-02-29 00:00:00	80.476	81.392	80.251	81.28	114936	8
2012-03-01 00:00:00	81.28	81.317	80.837	81.088	96666	8
2012-03-02 00:00:00	81.088	81.868	81.088	81.789	89170	8
2012-03-04 00:00:00	81.764	81.861	81.55	81.618	4730	14
2012-03-05 00:00:00	81.618	81.785	81.154	81.53	85637	8
2012-03-06 00:00:00	81.531	81.569	80.585	80.636	115352	8
2012-03-07 00:00:00	80.638	81.359	80.58	81.356	94636	6
2012-03-08 00:00:00	81.356	81.73	81.176	81.596	92504	7
2012-03-09 00:00:00	81.594	82.639	81.465	82.47	95087	6
2012-03-11 00:00:00	82.487	82.53	82.349	82.354	5603	34
2012-03-12 00:00:00	82.351	82.433	82.112	82.372	74203	6
2012-03-13 00:00:00	82.372	83.08	81.967	82.957	102846	7
2012-03-14 00:00:00	82.957	83.902	82.951	83.833	91900	7
2012-03-15 00:00:00	83.831	84.178	83.194	83.498	102788	7
2012-03-16 00:00:00	83.495	83.941	83.182	83.435	87924	6
2012-03-18 00:00:00	83.379	83.567	83.349	83.458	5059	34
2012-03-19 00:00:00	83.458	83.565	83.019	83.376	82375	6
2012-03-20 00:00:00	83.376	83.829	83.318	83.672	73277	7
2012-03-21 00:00:00	83.667	84.093	83.133	83.195	103789	7
2012-03-22 00:00:00	83.195	83.464	82.324	82.522	138725	7
2012-03-23 00:00:00	82.517	82.949	81.972	82.32	107127	6
2012-03-25 00:00:00	82.401	82.628	82.37	82.597	6414	17
2012-03-26 00:00:00	82.596	83.035	82.555	83.014	102599	7
2012-03-27 00:00:00	83.017	83.385	82.641	83.072	97768	7
2012-03-28 00:00:00	83.069	83.176	82.605	82.837	107398	6
2012-03-29 00:00:00	82.837	82.871	81.904	82.291	110897	8
2012-03-30 00:00:00	82.29	82.879	81.83	82.846	110235	7
2012-04-01 00:00:00	83.021	83.052	82.759	82.881	6842	22
2012-04-02 00:00:00	82.882	83.302	81.551	81.628	120653	8
2012-04-03 00:00:00	81.628	82.991	81.628	82.848	107851	10
2012-04-04 00:00:00	82.848	82.933	82.095	82.435	108014	6
2012-04-05 00:00:00	82.43	82.452	81.826	82.209	92550	6
2012-04-06 00:00:00	82.21	82.553	81.305	81.615	51481	8
2012-04-08 00:00:00	81.476	81.582	81.195	81.291	7817	69
2012-04-09 00:00:00	81.291	81.669	81.229	81.638	73413	9
2012-04-10 00:00:00	81.639	81.862	80.61	80.678	129872	6
2012-04-11 00:00:00	80.678	81.12	80.568	80.999	105430	9
2012-04-12 00:00:00	80.999	81.129	80.734	80.939	96102	8
2012-04-13 00:00:00	80.94	81.195	80.82	80.912	85085	6
2012-04-15 00:00:00	80.844	80.95	80.843	80.918	4914	14
2012-04-16 00:00:00	80.917	80.995	80.293	80.404	105217	7
2012-04-17 00:00:00	80.404	81.107	80.369	81.061	88372	6
2012-04-18 00:00:00	81.061	81.563	81	81.312	105065	6
2012-04-19 00:00:00	81.314	81.734	81.265	81.623	103139	6
2012-04-20 00:00:00	81.624	81.777	81.471	81.498	74465	6
2012-04-22 00:00:00	81.507	81.663	81.487	81.597	3144	17
2012-04-23 00:00:00	81.597	81.597	80.972	81.087	86976	6
2012-04-24 00:00:00	81.089	81.435	80.854	81.397	85235	6
2012-04-25 00:00:00	81.4	81.692	81.07	81.321	106658	7
2012-04-26 00:00:00	81.318	81.422	80.663	81.067	100936	7
2012-04-27 00:00:00	81.067	81.438	80.212	80.251	119455	8
2012-04-29 00:00:00	80.256	80.387	80.246	80.359	3055	20
2012-04-30 00:00:00	80.358	80.369	79.733	79.932	74213	7
2012-05-01 00:00:00	79.932	80.299	79.64	80.222	74505	6
2012-05-02 00:00:00	80.222	80.61	80.053	80.134	89821	7
2012-05-03 00:00:00	80.136	80.549	80.11	80.224	61487	7
2012-05-04 00:00:00	80.223	80.39	79.797	79.839	63150	9
2012-05-06 00:00:00	79.821	79.895	79.639	79.821	10269	57
2012-05-07 00:00:00	79.821	79.997	79.724	79.929	80594	9
2012-05-08 00:00:00	79.928	80.076	79.709	79.879	89500	8
2012-05-09 00:00:00	79.874	79.938	79.428	79.711	102229	8
2012-05-10 00:00:00	79.711	80.015	79.603	79.879	96266	7
2012-05-11 00:00:00	79.878	79.991	79.726	79.918	87486	9
2012-05-13 00:00:00	79.969	80.052	79.885	80.027	5765	32
2012-05-14 00:00:00	80.027	80.182	79.68	79.864	109265	8
2012-05-15 00:00:00	79.869	80.334	79.809	80.309	119580	8
2012-05-16 00:00:00	80.309	80.551	80.193	80.362	132349	8
2012-05-17 00:00:00	80.362	80.373	79.135	79.415	144376	8
2012-05-18 00:00:00	79.414	79.461	78.994	79.002	130359	8
2012-05-20 00:00:00	79.084	79.238	79.083	79.179	6580	90
2012-05-21 00:00:00	79.179	79.445	79.121	79.41	111930	7
2012-05-22 00:00:00	79.412	80.145	79.299	80.008	133576	8
2012-05-23 00:00:00	80.008	80.061	79.212	79.448	157172	8
2012-05-24 00:00:00	79.448	79.685	79.34	79.666	127070	9
2012-05-25 00:00:00	79.666	79.82	79.497	79.673	106772	8
2012-05-27 00:00:00	79.703	79.712	79.542	79.604	7940	29
2012-05-28 00:00:00	79.605	79.627	79.33	79.574	81904	9
2012-05-29 00:00:00	79.573	79.637	79.36	79.524	113879	8
2012-05-30 00:00:00	79.521	79.559	78.865	78.973	143554	8
2012-05-31 00:00:00	78.975	78.991	78.21	78.548	150163	9
2012-06-01 00:00:00	78.549	78.707	77.66	77.986	158210	8
2012-06-03 00:00:00	78.073	78.226	78.051	78.067	8217	26
2012-06-04 00:00:00	78.068	78.428	77.984	78.354	114116	8
2012-06-05 00:00:00	78.354	78.962	78.103	78.74	127448	8
2012-06-06 00:00:00	78.739	79.387	78.608	79.291	156578	8
2012-06-07 00:00:00	79.289	79.79	79.203	79.701	143464	8
2012-06-08 00:00:00	79.703	79.727	79.11	79.449	131664	9
2012-06-10 00:00:00	79.609	79.698	79.391	79.558	12220	27
2012-06-11 00:00:00	79.557	79.72	79.227	79.31	125450	8
2012-06-12 00:00:00	79.31	79.69	79.166	79.561	134022	7
2012-06-13 00:00:00	79.622	79.742	79.295	79.378	100590	7
2012-06-14 00:00:00	79.376	79.474	79.158	79.426	114047	8
2012-06-15 00:00:00	79.425	79.507	78.607	78.647	111610	7
2012-06-17 00:00:00	78.792	79.17	78.792	79.07	11615	35
2012-06-18 00:00:00	79.069	79.304	78.859	79.02	117292	11
2012-06-19 00:00:00	79.02	79.121	78.844	79.059	85484	8
2012-06-20 00:00:00	79.062	79.699	78.791	79.434	106803	8
2012-06-21 00:00:00	79.433	80.331	79.385	80.048	113877	8
2012-06-22 00:00:00	80.05	80.566	80.048	80.407	88782	8
2012-06-24 00:00:00	80.405	80.619	80.386	80.571	4183	49
2012-06-25 00:00:00	80.571	80.571	79.437	79.656	90913	7
2012-06-26 00:00:00	79.657	79.785	79.23	79.463	95797	8
2012-06-27 00:00:00	79.463	79.864	79.352	79.673	81461	7
2012-06-28 00:00:00	79.673	79.688	79.217	79.303	93260	8
2012-06-29 00:00:00	79.302	79.987	79.13	79.782	121676	9
2012-07-01 00:00:00	79.854	79.974	79.813	79.839	7727	15
2012-07-02 00:00:00	79.841	79.859	79.31	79.452	88735	9
2012-07-03 00:00:00	79.452	79.928	79.437	79.85	79179	8
2012-07-04 00:00:00	79.852	79.965	79.591	79.947	56413	8
2012-07-05 00:00:00	79.947	80.092	79.558	79.865	97474	8
2012-07-06 00:00:00	79.865	80.02	79.495	79.632	84525	8
2012-07-08 00:00:00	79.605	79.725	79.423	79.496	7968	29
2012-07-09 00:00:00	79.495	79.768	79.474	79.564	60517	9
2012-07-10 00:00:00	79.563	79.573	79.21	79.353	75617	8
2012-07-11 00:00:00	79.352	79.789	79.13	79.604	83344	8
2012-07-12 00:00:00	79.604	79.944	79.176	79.322	94061	8
2012-07-13 00:00:00	79.32	79.391	79.07	79.159	65722	8
2012-07-15 00:00:00	79.272	79.282	79.116	79.179	4545	14
2012-07-16 00:00:00	79.18	79.199	78.685	78.836	61338	8
2012-07-17 00:00:00	78.836	79.171	78.815	79.08	79507	7
2012-07-18 00:00:00	79.078	79.121	78.75	78.797	69970	8
2012-07-19 00:00:00	78.796	78.797	78.427	78.743	76180	7
2012-07-20 00:00:00	78.743	78.8	78.446	78.453	63955	7
2012-07-22 00:00:00	78.432	78.527	78.374	78.469	6264	46
2012-07-23 00:00:00	78.469	78.47	77.935	78.29	79571	7
2012-07-24 00:00:00	78.288	78.343	78.076	78.118	69509	7
2012-07-25 00:00:00	78.118	78.276	78.068	78.108	70382	8
2012-07-26 00:00:00	78.105	78.35	77.987	78.318	77362	9
2012-07-27 00:00:00	78.317	78.675	78.074	78.431	80973	8
2012-07-29 00:00:00	78.446	78.539	78.424	78.5	4957	12
2012-07-30 00:00:00	78.501	78.529	78.11	78.127	69427	8
2012-07-31 00:00:00	78.127	78.303	78.039	78.127	67291	9
2012-08-01 00:00:00	78.127	78.499	77.905	78.381	70430	9
2012-08-02 00:00:00	78.382	78.537	78.124	78.225	75356	8
2012-08-03 00:00:00	78.224	78.773	78.07	78.452	76750	8
2012-08-05 00:00:00	78.59	78.639	78.492	78.612	6063	30
2012-08-06 00:00:00	78.611	78.613	78.142	78.21	62689	8
2012-08-07 00:00:00	78.21	78.735	78.157	78.607	67617	7
2012-08-08 00:00:00	78.609	78.633	78.234	78.413	71811	8
2012-08-09 00:00:00	78.414	78.789	78.289	78.589	80963	7
2012-08-10 00:00:00	78.587	78.641	78.159	78.266	62492	7
2012-08-12 00:00:00	78.201	78.295	78.196	78.255	3206	8
2012-08-13 00:00:00	78.254	78.373	78.162	78.339	51963	8
2012-08-14 00:00:00	78.337	78.933	78.321	78.831	68693	7
2012-08-15 00:00:00	78.828	79.049	78.592	79.004	67389	8
2012-08-16 00:00:00	79.005	79.404	78.994	79.263	76953	7
2012-08-17 00:00:00	79.263	79.573	79.23	79.545	60075	8
2012-08-19 00:00:00	79.545	79.57	79.42	79.524	5172	28
2012-08-20 00:00:00	79.524	79.657	79.318	79.344	59546	7
2012-08-21 00:00:00	79.342	79.524	79.194	79.249	70239	8
2012-08-22 00:00:00	79.25	79.373	78.283	78.543	81312	9
2012-08-23 00:00:00	78.543	78.694	78.359	78.587	73710	8
2012-08-24 00:00:00	78.588	78.721	78.454	78.655	60795	8
2012-08-26 00:00:00	78.694	78.779	78.61	78.747	4827	30
2012-08-27 00:00:00	78.749	78.839	78.65	78.758	38452	8
2012-08-28 00:00:00	78.757	78.767	78.455	78.57	65145	8
2012-08-29 00:00:00	78.57	78.787	78.481	78.728	55449	8
2012-08-30 00:00:00	78.727	78.731	78.495	78.536	54958	8
2012-08-31 00:00:00	78.536	78.609	78.188	78.379	72671	6
2012-09-02 00:00:00	78.335	78.348	78.272	78.301	3166	23
2012-09-03 00:00:00	78.301	78.4	78.191	78.338	45194	7
2012-09-04 00:00:00	78.338	78.481	78.285	78.477	65543	8
2012-09-05 00:00:00	78.477	78.533	78.3	78.421	61849	8
2012-09-06 00:00:00	78.422	79.033	78.37	78.889	80006	7
2012-09-07 00:00:00	78.889	79.021	78.013	78.224	85856	8
2012-09-09 00:00:00	78.232	78.283	78.194	78.231	3539	8
2012-09-10 00:00:00	78.233	78.328	78.181	78.235	55506	7
2012-09-11 00:00:00	78.234	78.249	77.7	77.763	77052	7
2012-09-12 00:00:00	77.761	77.963	77.74	77.823	89785	7
2012-09-13 00:00:00	77.821	77.822	77.16	77.651	91535	7
2012-09-14 00:00:00	77.65	78.39	77.515	78.38	104955	8
2012-09-16 00:00:00	78.33	78.473	78.31	78.337	5427	16
2012-09-17 00:00:00	78.339	78.924	78.164	78.672	74430	10
2012-09-18 00:00:00	78.677	78.873	78.485	78.764	83608	7
2012-09-19 00:00:00	78.766	79.215	78.256	78.391	123493	8
2012-09-20 00:00:00	78.392	78.457	78.018	78.209	93532	9
2012-09-21 00:00:00	78.21	78.367	78.077	78.156	72113	8
2012-09-23 00:00:00	78.136	78.185	78.083	78.124	3583	35
2012-09-24 00:00:00	78.125	78.149	77.793	77.871	56348	8
2012-09-25 00:00:00	77.874	77.928	77.657	77.741	62680	7
2012-09-26 00:00:00	77.739	77.902	77.588	77.689	61543	7
2012-09-27 00:00:00	77.688	77.754	77.549	77.615	55165	7
2012-09-28 00:00:00	77.617	78.105	77.434	77.921	81058	7
2012-09-30 00:00:00	77.97	77.994	77.905	77.958	4580	12
2012-10-01 00:00:00	77.959	78.148	77.789	78.044	67508	7
2012-10-02 00:00:00	78.044	78.248	77.972	78.217	61940	8
2012-10-03 00:00:00	78.215	78.582	78.118	78.442	71292	8
2012-10-04 00:00:00	78.44	78.715	78.287	78.513	73167	8
2012-10-05 00:00:00	78.513	78.871	78.274	78.648	75071	7
2012-10-07 00:00:00	78.64	78.758	78.624	78.709	3476	37
2012-10-08 00:00:00	78.707	78.708	78.078	78.293	50994	8
2012-10-09 00:00:00	78.292	78.433	78.151	78.238	64711	7
2012-10-10 00:00:00	78.235	78.369	78.023	78.077	65320	8
2012-10-11 00:00:00	78.077	78.586	77.945	78.412	78910	8
2012-10-12 00:00:00	78.415	78.533	78.283	78.446	60261	8
2012-10-14 00:00:00	78.436	78.484	78.392	78.472	3999	24
2012-10-15 00:00:00	78.472	78.858	78.328	78.791	76090	8
2012-10-16 00:00:00	78.789	78.962	78.72	78.855	87081	7
2012-10-17 00:00:00	78.854	79.134	78.61	79.059	89149	8
2012-10-18 00:00:00	79.068	79.46	78.99	79.317	93508	8
2012-10-19 00:00:00	79.318	79.427	79.138	79.312	63680	8
2012-10-21 00:00:00	79.268	79.286	79.205	79.258	3644	7
2012-10-22 00:00:00	79.258	80.007	79.214	79.984	82195	8
2012-10-23 00:00:00	79.986	79.988	79.71	79.82	86579	8
2012-10-24 00:00:00	79.821	79.924	79.688	79.85	79287	7
2012-10-25 00:00:00	79.856	80.375	79.827	80.219	93192	8
2012-10-26 00:00:00	80.221	80.275	79.492	79.622	91184	8
2012-10-28 00:00:00	79.582	79.745	79.577	79.646	3957	8
2012-10-29 00:00:00	79.646	79.841	79.525	79.773	58963	8
2012-10-30 00:00:00	79.775	80.124	79.274	79.674	78276	7
2012-10-31 00:00:00	79.674	79.959	79.493	79.86	77920	8
2012-11-01 00:00:00	79.859	80.224	79.846	80.217	73598	8
2012-11-02 00:00:00	80.217	80.67	80.191	80.392	73701	8
2012-11-04 00:00:00	80.43	80.532	80.425	80.507	3907	19
2012-11-05 00:00:00	80.505	80.56	80.132	80.161	63049	8
2012-11-06 00:00:00	80.161	80.44	79.958	80.283	62938	8
2012-11-07 00:00:00	80.282	80.401	79.754	79.98	115494	8
2012-11-08 00:00:00	79.981	79.999	79.319	79.485	88207	8
2012-11-09 00:00:00	79.485	79.607	79.074	79.479	104811	8
2012-11-11 00:00:00	79.424	79.489	79.399	79.463	3318	26
2012-11-12 00:00:00	79.461	79.617	79.352	79.606	49023	7
2012-11-13 00:00:00	79.604	79.638	79.208	79.459	76067	8
2012-11-14 00:00:00	79.462	80.305	79.392	80.2	91000	7
2012-11-15 00:00:00	80.2	81.458	80.121	81.125	109802	8
2012-11-16 00:00:00	81.125	81.437	80.893	81.299	92987	7
2012-11-18 00:00:00	81.382	81.559	81.317	81.553	5866	13
2012-11-19 00:00:00	81.553	81.582	81.085	81.362	76881	10
2012-11-20 00:00:00	81.361	81.771	81.135	81.735	89262	8
2012-11-21 00:00:00	81.736	82.589	81.707	82.573	98401	8
2012-11-22 00:00:00	82.571	82.834	82.256	82.364	75986	7
2012-11-23 00:00:00	82.364	82.484	82.057	82.382	66734	9
2012-11-25 00:00:00	82.339	82.574	82.324	82.559	4808	10
2012-11-26 00:00:00	82.56	82.619	81.856	81.874	82736	7
2012-11-27 00:00:00	81.873	82.313	81.872	82.088	75598	8
2012-11-28 00:00:00	82.088	82.21	81.685	82.155	92360	7
2012-11-29 00:00:00	82.155	82.212	81.91	82.142	79287	8
2012-11-30 00:00:00	82.14	82.746	82.044	82.468	90687	7
2012-12-02 00:00:00	82.386	82.499	82.357	82.474	4226	8
2012-12-03 00:00:00	82.472	82.472	81.993	82.145	70240	9
2012-12-04 00:00:00	82.148	82.188	81.717	81.835	72893	8
2012-12-05 00:00:00	81.833	82.478	81.792	82.436	86496	8
2012-12-06 00:00:00	82.435	82.614	82.198	82.447	71563	7
2012-12-07 00:00:00	82.445	82.824	82.174	82.486	74119	9
2012-12-09 00:00:00	82.517	82.635	82.5	82.562	6096	9
2012-12-10 00:00:00	82.562	82.589	82.114	82.359	59701	8
2012-12-11 00:00:00	82.361	82.572	82.303	82.528	57778	9
2012-12-12 00:00:00	82.528	83.292	82.499	83.22	95175	8
2012-12-13 00:00:00	83.22	83.674	83.187	83.67	102849	8
2012-12-14 00:00:00	83.669	83.959	83.315	83.492	102756	8
2012-12-16 00:00:00	84.322	84.326	83.981	84.148	15533	20
2012-12-17 00:00:00	84.153	84.159	83.611	83.92	94078	9
2012-12-18 00:00:00	83.92	84.36	83.82	84.357	92406	8
2012-12-19 00:00:00	84.356	84.614	83.93	84.232	108965	7
2012-12-20 00:00:00	84.233	84.451	83.857	84.427	108453	7
2012-12-21 00:00:00	84.428	84.437	83.855	84.242	114325	7
2012-12-23 00:00:00	84.361	84.463	84.321	84.416	4193	22
2012-12-24 00:00:00	84.415	84.945	84.322	84.818	47863	9
2012-12-25 00:00:00	84.819	85.056	84.654	85.023	24774	13
2012-12-26 00:00:00	85.025	85.724	85.018	85.687	89634	10
2012-12-27 00:00:00	85.688	86.628	85.59	86.491	119702	9
2012-12-28 00:00:00	86.495	86.548	85.863	85.909	97072	11
2012-12-30 00:00:00	85.776	86	85.654	85.968	5101	46
2012-12-31 00:00:00	85.968	86.782	85.868	86.688	76012	9
2013-01-01 00:00:00	86.666	86.84	86.576	86.608	6002	52
2013-01-02 00:00:00	86.609	87.352	86.535	87.276	125089	10
2013-01-03 00:00:00	87.273	87.77	86.767	87.714	115143	9
2013-01-04 00:00:00	87.714	88.407	87.558	88.147	143252	9
2013-01-06 00:00:00	88.113	88.367	88.113	88.21	7381	16
2013-01-07 00:00:00	88.211	88.226	87.231	87.265	129776	8
2013-01-08 00:00:00	87.263	87.803	86.821	86.916	131279	9
2013-01-09 00:00:00	86.921	88.186	86.902	88.117	136159	9
2013-01-10 00:00:00	88.116	89.347	87.978	89.301	153021	9
2013-01-11 00:00:00	89.3	89.444	88.74	89.177	146627	10
2013-01-13 00:00:00	89.287	89.664	89.238	89.497	11329	17
2013-01-14 00:00:00	89.495	89.641	89.082	89.449	125708	12
2013-01-15 00:00:00	89.45	89.627	88.287	88.757	193325	8
2013-01-16 00:00:00	88.757	88.776	87.793	88.666	191540	8
2013-01-17 00:00:00	88.671	90.128	88.132	89.818	212346	7
2013-01-18 00:00:00	89.815	90.2	89.632	90.084	154096	8
2013-01-20 00:00:00	90.093	90.245	90.081	90.181	6982	16
2013-01-21 00:00:00	90.181	90.181	89.336	89.627	130223	8
2013-01-22 00:00:00	89.627	90.114	88.363	88.519	207120	8
2013-01-23 00:00:00	88.525	88.773	88.058	88.579	153502	10
2013-01-24 00:00:00	88.576	90.685	88.413	90.543	170094	9
2013-01-25 00:00:00	90.542	91.192	90.284	90.858	152427	9
2013-01-27 00:00:00	91.043	91.253	91.007	91.184	7615	11
2013-01-28 00:00:00	91.183	91.184	90.4	90.439	143211	9
2013-01-29 00:00:00	90.441	91.013	90.327	90.78	155224	9
2013-01-30 00:00:00	90.78	91.403	90.755	91.007	152645	8
2013-01-31 00:00:00	91.001	91.841	90.743	91.711	148479	8
2013-02-01 00:00:00	91.709	92.957	91.616	92.826	169076	9
2013-02-03 00:00:00	92.755	92.899	92.735	92.757	7516	44
2013-02-04 00:00:00	92.757	93.177	91.975	92.157	161043	12
2013-02-05 00:00:00	92.156	93.782	92.121	93.58	184015	9
2013-02-06 00:00:00	93.577	94.054	93.272	93.433	157548	9
2013-02-07 00:00:00	93.431	93.913	93.079	93.609	158775	8
2013-02-08 00:00:00	93.61	93.717	92.168	92.632	164129	11
2013-02-10 00:00:00	92.685	92.688	92.361	92.546	7227	16
2013-02-11 00:00:00	92.55	94.456	92.45	94.188	145989	10
2013-02-12 00:00:00	94.187	94.406	92.946	93.315	193529	9
2013-02-13 00:00:00	93.315	93.776	92.82	93.234	153116	9
2013-02-14 00:00:00	93.234	93.708	92.673	92.952	165268	10
2013-02-15 00:00:00	92.946	93.837	92.223	93.488	196834	8
2013-02-17 00:00:00	93.744	93.948	93.709	93.761	8225	13
2013-02-18 00:00:00	93.761	94.211	93.562	93.607	125491	9
2013-02-19 00:00:00	93.607	93.918	93.291	93.707	131041	8
2013-02-20 00:00:00	93.707	94.033	93.135	93.673	148213	8
2013-02-21 00:00:00	93.67	93.86	92.771	93.147	167657	8
2013-02-22 00:00:00	93.146	93.512	92.92	93.402	139280	7
2013-02-24 00:00:00	94.52	94.557	94.128	94.229	18971	25
2013-02-25 00:00:00	94.229	94.302	90.854	92.358	225802	8
2013-02-26 00:00:00	92.358	92.745	91.129	92.109	252580	8
2013-02-27 00:00:00	92.108	92.435	91.134	92.32	189270	8
2013-02-28 00:00:00	92.317	92.848	92.01	92.582	160406	9
2013-03-01 00:00:00	92.581	93.68	92.439	93.555	156768	9
2013-03-03 00:00:00	93.556	93.647	93.355	93.543	7397	20
2013-03-04 00:00:00	93.542	93.723	93.167	93.409	138105	10
2013-03-05 00:00:00	93.41	93.52	92.914	93.286	131495	9
2013-03-06 00:00:00	93.286	94.11	92.995	93.928	131665	9
2013-03-07 00:00:00	93.928	95.089	93.788	94.897	155146	9
2013-03-08 00:00:00	94.897	96.557	94.845	95.984	176015	9
2013-03-10 00:00:00	95.982	96.253	95.944	96.19	9752	13
2013-03-11 00:00:00	96.187	96.707	95.962	96.634	122215	8
2013-03-12 00:00:00	96.637	96.685	95.639	95.836	171279	9
2013-03-13 00:00:00	95.836	96.259	95.444	96.02	159050	9
2013-03-14 00:00:00	96.02	96.586	95.68	95.943	155239	9
2013-03-15 00:00:00	95.942	96.273	95.076	95.257	156343	9
2013-03-17 00:00:00	94.318	94.986	94.069	94.893	27045	53
2013-03-18 00:00:00	94.896	95.594	94.308	95.356	167162	10
2013-03-19 00:00:00	95.359	95.744	94.72	95.058	168728	9
2013-03-20 00:00:00	95.06	96.129	94.826	95.936	159177	8
2013-03-21 00:00:00	95.936	96.032	94.546	94.917	203368	8
2013-03-22 00:00:00	94.916	95.058	94.194	94.423	169231	9
2013-03-24 00:00:00	94.378	94.896	94.343	94.845	13500	73
2013-03-25 00:00:00	94.842	94.96	93.524	93.94	189057	9
2013-03-26 00:00:00	93.94	94.703	93.862	94.629	168932	8
2013-03-27 00:00:00	94.629	94.906	94.021	94.319	166862	8
2013-03-28 00:00:00	94.32	94.431	93.875	94.176	162059	6
2013-03-29 00:00:00	94.176	94.273	93.905	94.15	61779	9
2013-03-31 00:00:00	94.258	94.371	94.233	94.269	6329	26
2013-04-01 00:00:00	94.272	94.362	93.05	93.184	118408	7
2013-04-02 00:00:00	93.182	93.557	92.568	93.345	155915	6
2013-04-03 00:00:00	93.341	93.685	92.713	92.86	156697	7
2013-04-04 00:00:00	92.86	96.464	92.728	96.423	251892	7
2013-04-05 00:00:00	96.425	97.831	95.744	97.532	260323	7
2013-04-07 00:00:00	98.182	98.846	98.073	98.791	27045	59
2013-04-08 00:00:00	98.792	99.66	98.305	99.331	215810	8
2013-04-09 00:00:00	99.329	99.5	98.587	98.976	198419	7
2013-04-10 00:00:00	98.981	99.872	98.91	99.684	191866	7
2013-04-11 00:00:00	99.685	99.946	99.112	99.633	195011	7
2013-04-12 00:00:00	99.633	99.731	98.09	98.34	193838	7
2013-04-14 00:00:00	98.187	98.594	98.16	98.442	16870	30
2013-04-15 00:00:00	98.441	98.711	95.794	96.802	287211	7
2013-04-16 00:00:00	96.802	98.157	96.585	97.617	245503	9
2013-04-17 00:00:00	97.619	98.43	97.207	98.065	246042	7
2013-04-18 00:00:00	98.065	98.529	97.63	98.217	216982	7
2013-04-19 00:00:00	98.216	99.682	98.107	99.482	209521	6
2013-04-21 00:00:00	99.802	99.88	99.726	99.816	13602	15
2013-04-22 00:00:00	99.814	99.883	98.979	99.196	193448	7
2013-04-23 00:00:00	99.196	99.707	98.481	99.653	238068	7
2013-04-24 00:00:00	99.653	99.757	99.184	99.428	188386	6
2013-04-25 00:00:00	99.428	99.554	98.98	99.336	184356	7
2013-04-26 00:00:00	99.336	99.381	97.555	98	228388	7
2013-04-28 00:00:00	97.942	97.991	97.678	97.861	9427	18
2013-04-29 00:00:00	97.861	98.199	97.349	97.883	131954	7
2013-04-30 00:00:00	97.881	98.123	97.005	97.271	154457	7
2013-05-01 00:00:00	97.271	97.674	97.022	97.139	135578	7
2013-05-02 00:00:00	97.138	98.39	97.096	97.942	158914	6
2013-05-03 00:00:00	97.941	99.265	97.933	98.956	121673	7
2013-05-05 00:00:00	99.177	99.205	99.095	99.116	5398	16
2013-05-06 00:00:00	99.117	99.452	99.057	99.365	81577	7
2013-05-07 00:00:00	99.363	99.381	98.637	98.79	149407	6
2013-05-08 00:00:00	98.79	99.148	98.58	98.882	136505	6
2013-05-09 00:00:00	98.883	100.85	98.644	100.824	179282	6
2013-05-10 00:00:00	100.83	101.982	100.732	101.602	200516	7
2013-05-12 00:00:00	101.872	102.148	101.724	101.94	14001	17
2013-05-13 00:00:00	101.941	102.044	101.514	101.676	150725	7
2013-05-14 00:00:00	101.677	102.428	101.26	102.188	179393	6
2013-05-15 00:00:00	102.19	102.761	101.852	102.242	183746	6
2013-05-16 00:00:00	102.242	102.681	101.827	102.137	182388	6
2013-05-17 00:00:00	102.137	103.305	102.105	103.178	153117	7
2013-05-19 00:00:00	102.749	102.938	101.944	102.73	16431	16
2013-05-20 00:00:00	102.722	102.901	102.069	102.156	144695	5
2013-05-21 00:00:00	102.156	102.884	102.151	102.43	157135	6
2013-05-22 00:00:00	102.432	103.732	102.347	103.181	211695	6
2013-05-23 00:00:00	103.182	103.567	100.835	102.423	284945	7
2013-05-24 00:00:00	102.422	102.585	100.661	101.234	247776	6
2013-05-26 00:00:00	101.019	101.296	100.955	101.1	12817	67
2013-05-27 00:00:00	101.101	101.236	100.745	101.115	103462	8
2013-05-28 00:00:00	101.115	102.518	101.113	102.517	199260	6
2013-05-29 00:00:00	102.517	102.524	100.711	100.945	228029	6
2013-05-30 00:00:00	100.945	101.8	100.466	101.108	251116	6
2013-05-31 00:00:00	101.109	101.279	100.22	100.431	219292	6
2013-06-02 00:00:00	100.41	100.635	100.385	100.487	9295	67
2013-06-03 00:00:00	100.487	100.72	98.861	99.734	203135	6
2013-06-04 00:00:00	99.734	100.415	99.33	100.27	188653	6
2013-06-05 00:00:00	100.271	100.46	98.857	99.016	221284	6
2013-06-06 00:00:00	99.015	99.466	95.887	97.36	272065	7
2013-06-07 00:00:00	97.359	97.785	94.99	97.514	325748	7
2013-06-09 00:00:00	97.825	98.426	97.727	98.362	16731	50
2013-06-10 00:00:00	98.361	99.282	97.709	98.903	202052	8
2013-06-11 00:00:00	98.907	98.98	95.596	96.255	290592	5
2013-06-12 00:00:00	96.255	97.016	95.134	95.484	224626	6
2013-06-13 00:00:00	95.484	95.796	93.79	95.577	288498	7
2013-06-14 00:00:00	95.577	95.577	93.982	94.065	237200	10
2013-06-16 00:00:00	94.144	94.426	94.093	94.332	9995	80
2013-06-17 00:00:00	94.331	95.215	94.234	94.569	139904	8
2013-06-18 00:00:00	94.569	95.763	94.533	95.584	134979	8
2013-06-19 00:00:00	95.586	97.027	94.83	96.58	137807	6
2013-06-20 00:00:00	96.58	98.286	96.202	97.009	193672	7
2013-06-21 00:00:00	97.008	98.133	96.919	97.872	124994	6
2013-06-23 00:00:00	97.931	98.508	97.887	98.386	11030	36
2013-06-24 00:00:00	98.387	98.7	97.217	97.623	154699	7
2013-06-25 00:00:00	97.622	98.233	96.96	98.161	151006	5
2013-06-26 00:00:00	98.162	98.168	97.237	97.642	120660	5
2013-06-27 00:00:00	97.641	98.612	97.564	98.501	116129	5
2013-06-28 00:00:00	98.499	99.449	98.461	99.135	111197	4
2013-06-30 00:00:00	99.226	99.539	99.189	99.447	6495	23
2013-07-01 00:00:00	99.446	99.863	99.175	99.617	84713	6
2013-07-02 00:00:00	99.618	100.854	99.507	100.759	95972	4
2013-07-03 00:00:00	100.759	100.824	99.256	99.812	119499	5
2013-07-04 00:00:00	99.809	100.333	99.49	100.244	77152	5
2013-07-05 00:00:00	100.246	101.224	99.889	101.17	95159	5
2013-07-07 00:00:00	101.258	101.532	101.21	101.488	6975	11
2013-07-08 00:00:00	101.49	101.492	100.767	100.938	85109	5
2013-07-09 00:00:00	100.939	101.299	100.828	101.179	87699	4
2013-07-10 00:00:00	101.179	101.189	98.235	99.015	135256	5
2013-07-11 00:00:00	99.014	99.624	98.266	98.826	136736	7
2013-07-12 00:00:00	98.829	99.693	98.677	99.168	93417	5
2013-07-14 00:00:00	99.347	99.38	99.159	99.199	3343	36
2013-07-15 00:00:00	99.199	100.484	99.073	99.952	78634	6
2013-07-16 00:00:00	99.952	100.03	98.893	99.115	94933	5
2013-07-17 00:00:00	99.117	99.943	99.043	99.577	117732	5
2013-07-18 00:00:00	99.575	100.654	99.463	100.561	121553	7
2013-07-19 00:00:00	100.564	100.865	99.805	100.541	123339	4
2013-07-21 00:00:00	100.413	100.619	100.17	100.378	9372	57
2013-07-22 00:00:00	100.378	100.378	99.223	99.326	112432	6
2013-07-23 00:00:00	99.327	100.18	99.142	99.512	113267	6
2013-07-24 00:00:00	99.511	100.453	99.423	100.401	122265	5
2013-07-25 00:00:00	100.401	100.419	98.884	99.253	125426	5
2013-07-26 00:00:00	99.254	99.362	97.958	98.223	118295	4
2013-07-28 00:00:00	98.071	98.332	97.771	97.961	10501	17
2013-07-29 00:00:00	97.963	98.201	97.632	98.041	112537	5
2013-07-30 00:00:00	98.046	98.46	97.757	98.01	109396	5
2013-07-31 00:00:00	98.01	98.532	97.583	97.845	132750	5
2013-08-01 00:00:00	97.847	99.571	97.657	99.424	129447	5
2013-08-02 00:00:00	99.425	99.947	98.661	98.923	118256	4
2013-08-04 00:00:00	98.876	99.048	98.866	98.931	3861	114
2013-08-05 00:00:00	98.93	99.149	98.19	98.246	96070	6
2013-08-06 00:00:00	98.246	98.584	97.1	97.345	115104	5
2013-08-07 00:00:00	97.347	97.533	96.318	96.563	130284	4
2013-08-08 00:00:00	96.564	96.933	95.806	96.761	133335	4
2013-08-09 00:00:00	96.761	96.969	96.128	96.178	96148	4
2013-08-11 00:00:00	96.298	96.401	95.924	96.056	5343	49
2013-08-12 00:00:00	96.052	97.306	95.982	97.192	97792	6
2013-08-13 00:00:00	97.191	98.341	97.142	98.135	115198	4
2013-08-14 00:00:00	98.135	98.426	97.768	97.78	108134	5
2013-08-15 00:00:00	97.782	98.647	97.038	97.074	147950	5
2013-08-16 00:00:00	97.074	97.773	97.055	97.518	114261	5
2013-08-18 00:00:00	97.549	97.75	97.494	97.675	3897	82
2013-08-19 00:00:00	97.675	98.123	97.356	97.605	103169	5
2013-08-20 00:00:00	97.604	97.863	96.911	97.323	120415	5
2013-08-21 00:00:00	97.323	97.983	97.123	97.803	123059	4
2013-08-22 00:00:00	97.805	98.922	97.754	98.874	119424	4
2013-08-23 00:00:00	98.874	99.149	98.39	98.672	108454	4
2013-08-25 00:00:00	98.572	98.821	98.547	98.72	4531	59
2013-08-26 00:00:00	98.72	98.841	98.191	98.277	76442	5
2013-08-27 00:00:00	98.279	98.391	96.813	96.883	125570	5
2013-08-28 00:00:00	96.889	97.837	96.876	97.743	107522	6
2013-08-29 00:00:00	97.742	98.518	97.448	98.313	109786	5
2013-08-30 00:00:00	98.313	98.477	97.884	98.12	97353	4
2013-09-01 00:00:00	98.422	98.435	98.265	98.384	4117	20
2013-09-02 00:00:00	98.387	99.673	98.353	99.573	88974	3
2013-09-03 00:00:00	99.569	99.861	99.167	99.555	110536	4
2013-09-04 00:00:00	99.555	99.823	99.324	99.731	95145	5
2013-09-05 00:00:00	99.732	100.224	99.565	100.117	113601	4
2013-09-06 00:00:00	100.116	100.126	98.54	99.08	112436	4
2013-09-08 00:00:00	99.705	100.102	99.573	100.007	11709	24
2013-09-09 00:00:00	100.007	100.056	99.335	99.72	93150	5
2013-09-10 00:00:00	99.718	100.456	99.473	100.297	103870	4
2013-09-11 00:00:00	100.297	100.606	99.71	99.794	122621	5
2013-09-12 00:00:00	99.795	99.898	99.012	99.572	109028	6
2013-09-13 00:00:00	99.571	99.975	99.193	99.358	92526	5
2013-09-15 00:00:00	98.649	99.082	98.453	99.003	9769	57
2013-09-16 00:00:00	99.003	99.183	98.644	99.095	79263	5
2013-09-17 00:00:00	99.095	99.382	99.038	99.15	82691	5
2013-09-18 00:00:00	99.151	99.334	97.759	98.182	131307	5
2013-09-19 00:00:00	98.183	99.611	97.984	99.398	116815	5
2013-09-20 00:00:00	99.397	99.667	99.17	99.31	86476	4
2013-09-22 00:00:00	99.248	99.357	99.2	99.293	3380	44
2013-09-23 00:00:00	99.294	99.295	98.648	98.737	65739	4
2013-09-24 00:00:00	98.737	99.174	98.475	98.725	85630	4
2013-09-25 00:00:00	98.725	98.815	98.384	98.431	82809	4
2013-09-26 00:00:00	98.429	99.133	98.268	98.916	101897	4
2013-09-27 00:00:00	98.916	98.981	98.096	98.22	84982	4
2013-09-29 00:00:00	97.674	97.926	97.662	97.808	7842	8
2013-09-30 00:00:00	97.809	98.489	97.497	98.377	106126	4
2013-10-01 00:00:00	98.377	98.724	97.657	97.94	119339	4
2013-10-02 00:00:00	97.939	98.084	97.142	97.356	118980	4
2013-10-03 00:00:00	97.352	97.871	96.929	97.254	108021	4
2013-10-04 00:00:00	97.254	97.481	96.952	97.462	90301	4
2013-10-06 00:00:00	97.215	97.331	97.14	97.278	5254	30
2013-10-07 00:00:00	97.278	97.278	96.567	96.695	90205	4
2013-10-08 00:00:00	96.696	97.25	96.664	96.917	97265	4
2013-10-09 00:00:00	96.919	97.642	96.918	97.501	104533	5
2013-10-10 00:00:00	97.502	98.328	97.47	98.234	110191	5
2013-10-11 00:00:00	98.235	98.592	98.19	98.54	86332	4
2013-10-13 00:00:00	98.24	98.349	98.123	98.322	5045	21
2013-10-14 00:00:00	98.322	98.704	98.093	98.631	51698	4
2013-10-15 00:00:00	98.627	98.701	97.989	98.575	104026	5
2013-10-16 00:00:00	98.575	98.978	98.245	98.958	107701	5
2013-10-17 00:00:00	98.959	99.004	97.738	98.002	120189	6
2013-10-18 00:00:00	98.002	98.155	97.557	97.734	82333	5
2013-10-20 00:00:00	97.824	97.959	97.773	97.956	4624	44
2013-10-21 00:00:00	97.955	98.241	97.908	98.2	77945	4
2013-10-22 00:00:00	98.201	98.482	97.869	98.138	88940	4
2013-10-23 00:00:00	98.138	98.191	97.158	97.429	124332	5
2013-10-24 00:00:00	97.43	97.615	97.171	97.393	111288	5
2013-10-25 00:00:00	97.391	97.489	96.942	97.397	91624	4
2013-10-27 00:00:00	97.729	97.756	97.461	97.597	5959	48
2013-10-28 00:00:00	97.597	97.788	97.448	97.625	84266	4
2013-10-29 00:00:00	97.626	98.278	97.46	98.194	96868	5
2013-10-30 00:00:00	98.193	98.675	98.049	98.469	115362	4
2013-10-31 00:00:00	98.47	98.507	98.084	98.331	121327	4
2013-11-01 00:00:00	98.333	98.85	97.808	98.662	110947	4
2013-11-03 00:00:00	98.822	98.822	98.652	98.707	3360	12
2013-11-04 00:00:00	98.71	98.843	98.534	98.636	63742	4
2013-11-05 00:00:00	98.636	98.643	98.165	98.474	100792	4
2013-11-06 00:00:00	98.474	98.755	98.407	98.656	92856	5
2013-11-07 00:00:00	98.656	99.409	97.608	98.165	150912	4
2013-11-08 00:00:00	98.166	99.221	97.976	99.056	127650	4
2013-11-10 00:00:00	99.203	99.23	99.121	99.205	5676	13
2013-11-11 00:00:00	99.205	99.298	98.923	99.158	70655	4
2013-11-12 00:00:00	99.158	99.796	99.149	99.568	118847	5
2013-11-13 00:00:00	99.568	99.658	99.1	99.239	110469	5
2013-11-14 00:00:00	99.237	100.256	99.136	100.22	150961	5
2013-11-15 00:00:00	100.218	100.43	99.937	100.166	97470	4
2013-11-17 00:00:00	100.266	100.386	100.204	100.353	5983	13
2013-11-18 00:00:00	100.352	100.352	99.79	99.865	96971	4
2013-11-19 00:00:00	99.866	100.254	99.569	100.17	118781	5
2013-11-20 00:00:00	100.17	100.255	99.785	100.248	123082	4
2013-11-21 00:00:00	100.246	101.351	100.171	101.291	132997	4
2013-11-22 00:00:00	101.291	101.352	100.954	101.262	101733	4
2013-11-24 00:00:00	101.299	101.325	101.21	101.264	4246	12
2013-11-25 00:00:00	101.262	101.917	101.139	101.383	112945	4
2013-11-26 00:00:00	101.384	101.651	101.146	101.247	94132	4
2013-11-27 00:00:00	101.247	102.274	101.242	102.2	108033	4
2013-11-28 00:00:00	102.2	102.371	101.935	102.297	87950	5
2013-11-29 00:00:00	102.296	102.609	102.116	102.407	115759	4
2013-12-01 00:00:00	102.496	102.593	102.437	102.492	3652	12
2013-12-02 00:00:00	102.493	103.127	102.224	102.934	105246	5
2013-12-03 00:00:00	102.935	103.377	101.979	102.32	134269	4
2013-12-04 00:00:00	102.321	102.838	101.82	102.382	166516	4
2013-12-05 00:00:00	102.384	102.44	101.62	101.728	146154	4
2013-12-06 00:00:00	101.728	102.96	101.703	102.893	138384	5
2013-12-08 00:00:00	103.014	103.219	102.93	103.132	8309	18
2013-12-09 00:00:00	103.132	103.344	102.889	103.262	103859	5
2013-12-10 00:00:00	103.262	103.39	102.575	102.797	117557	5
2013-12-11 00:00:00	102.797	102.938	102.153	102.533	121683	5
2013-12-12 00:00:00	102.531	103.656	102.462	103.579	129468	5
2013-12-13 00:00:00	103.579	103.919	102.991	103.166	129567	5
2013-12-15 00:00:00	103.277	103.29	103.106	103.266	4922	14
2013-12-16 00:00:00	103.267	103.267	102.642	103.035	106822	6
2013-12-17 00:00:00	103.035	103.106	102.498	102.635	85139	5
2013-12-18 00:00:00	102.639	104.363	102.639	104.209	142747	5
2013-12-19 00:00:00	104.212	104.346	103.78	104.29	122143	4
2013-12-20 00:00:00	104.291	104.634	103.858	104.028	104068	5
2013-12-22 00:00:00	103.99	104.063	103.978	104.033	2524	9
2013-12-23 00:00:00	104.034	104.23	103.77	104.179	48756	4
2013-12-24 00:00:00	104.176	104.411	104.142	104.27	51284	5
2013-12-25 00:00:00	104.27	104.573	104.264	104.512	15341	17
2013-12-26 00:00:00	104.512	104.927	104.506	104.907	77412	11
2013-12-27 00:00:00	104.911	105.181	104.644	105.138	91840	6
2013-12-29 00:00:00	105.201	105.361	105.164	105.301	6143	7
2013-12-30 00:00:00	105.302	105.412	104.854	104.908	66843	5
2013-12-31 00:00:00	104.906	105.348	104.862	105.259	50964	7
2014-01-01 00:00:00	105.229	105.4	105.229	105.331	2031	35
2014-01-02 00:00:00	105.331	105.441	104.545	104.841	106767	6
2014-01-03 00:00:00	104.841	104.88	104.074	104.846	110300	4
2014-01-05 00:00:00	104.828	104.93	104.806	104.911	3493	15
2014-01-06 00:00:00	104.911	104.949	103.907	104.223	121892	5
2014-01-07 00:00:00	104.223	104.732	104.177	104.715	121135	5
2014-01-08 00:00:00	104.713	105.125	104.66	104.839	131670	5
2014-01-09 00:00:00	104.84	105.057	104.577	104.832	116540	5
2014-01-10 00:00:00	104.832	105.335	103.827	104.162	126292	5
2014-01-12 00:00:00	103.982	104.129	103.939	103.939	5275	12
2014-01-13 00:00:00	103.942	104.029	102.853	103.111	123465	5
2014-01-14 00:00:00	103.111	104.289	103.018	104.189	124521	5
2014-01-15 00:00:00	104.189	104.695	104.09	104.593	106718	5
2014-01-16 00:00:00	104.59	104.92	104.146	104.295	101127	4
2014-01-17 00:00:00	104.294	104.474	104.196	104.224	82353	6
2014-01-19 00:00:00	104.214	104.321	104.204	104.243	3644	17
2014-01-20 00:00:00	104.246	104.268	103.861	104.246	76404	4
2014-01-21 00:00:00	104.248	104.747	104.025	104.222	102363	5
2014-01-22 00:00:00	104.222	104.691	103.969	104.65	113136	6
2014-01-23 00:00:00	104.65	104.841	102.973	103.387	163208	6
2014-01-24 00:00:00	103.384	103.583	102.001	102.33	187396	5
2014-01-26 00:00:00	102.224	102.233	101.767	102.103	12671	14
2014-01-27 00:00:00	102.101	102.929	102.056	102.668	199632	6
2014-01-28 00:00:00	102.666	103.442	102.524	103.24	135549	6
2014-01-29 00:00:00	103.242	103.364	101.843	102.281	180397	5
2014-01-30 00:00:00	102.281	102.891	102.087	102.732	139458	7
2014-01-31 00:00:00	102.733	102.932	101.94	101.94	154562	6
2014-02-02 00:00:00	101.998	102.238	101.96	102.238	5285	19
2014-02-03 00:00:00	102.239	102.409	100.775	101.181	182453	6
2014-02-04 00:00:00	101.181	101.765	100.753	101.694	162000	5
2014-02-05 00:00:00	101.693	101.693	100.801	101.468	158066	5
2014-02-06 00:00:00	101.468	102.173	101.242	102.04	127585	5
2014-02-07 00:00:00	102.04	102.579	101.443	102.292	127774	6
2014-02-09 00:00:00	102.531	102.642	102.439	102.504	5474	29
2014-02-10 00:00:00	102.505	102.529	101.991	102.137	95530	5
2014-02-11 00:00:00	102.137	102.7	102.076	102.529	100355	5
2014-02-12 00:00:00	102.527	102.649	102.222	102.468	103158	6
2014-02-13 00:00:00	102.468	102.533	101.698	102.173	109298	5
2014-02-14 00:00:00	102.176	102.408	101.568	101.785	117005	6
2014-02-16 00:00:00	101.633	101.819	101.535	101.538	5427	9
2014-02-17 00:00:00	101.535	102.132	101.383	102.076	78096	6
2014-02-18 00:00:00	102.077	102.741	101.756	102.312	116156	5
2014-02-19 00:00:00	102.312	102.468	101.846	102.309	91717	5
2014-02-20 00:00:00	102.309	102.418	101.669	102.321	122997	4
2014-02-21 00:00:00	102.321	102.827	102.318	102.463	88924	6
2014-02-23 00:00:00	102.471	102.586	102.46	102.535	2693	20
2014-02-24 00:00:00	102.533	102.68	102.165	102.507	79334	5
2014-02-25 00:00:00	102.508	102.625	102.006	102.155	82359	5
2014-02-26 00:00:00	102.153	102.611	102.102	102.302	89834	5
2014-02-27 00:00:00	102.305	102.443	101.718	102.115	109557	5
2014-02-28 00:00:00	102.115	102.293	101.552	101.735	103118	4
2014-03-02 00:00:00	101.482	101.682	101.255	101.34	9155	15
2014-03-03 00:00:00	101.34	101.571	101.2	101.415	100597	5
2014-03-04 00:00:00	101.415	102.284	101.415	102.214	97343	5
2014-03-05 00:00:00	102.211	102.548	102.115	102.36	91982	6
2014-03-06 00:00:00	102.361	103.167	102.327	103.059	102949	6
2014-03-07 00:00:00	103.058	103.762	102.839	103.243	95813	5
2014-03-09 00:00:00	103.031	103.26	103.019	103.178	7096	14
2014-03-10 00:00:00	103.178	103.405	102.934	103.257	87576	5
2014-03-11 00:00:00	103.257	103.427	102.78	102.853	85899	3
2014-03-12 00:00:00	102.853	103.1	102.549	102.822	88976	3
2014-03-13 00:00:00	102.821	102.863	101.541	101.779	120376	2
2014-03-14 00:00:00	101.777	101.854	101.208	101.334	113757	3
2014-03-16 00:00:00	101.267	101.44	101.264	101.361	3987	17
2014-03-17 00:00:00	101.36	101.915	101.343	101.9	87019	3
2014-03-18 00:00:00	101.9	101.94	101.277	101.474	96638	3
2014-03-19 00:00:00	101.474	102.682	101.299	102.435	93292	3
2014-03-20 00:00:00	102.435	102.548	102.212	102.403	86236	3
2014-03-21 00:00:00	102.402	102.405	102.016	102.263	60084	2
2014-03-23 00:00:00	102.14	102.285	102.101	102.268	2965	27
2014-03-24 00:00:00	102.268	102.647	102.13	102.242	85258	3
2014-03-25 00:00:00	102.242	102.487	102.096	102.298	77975	3
2014-03-26 00:00:00	102.297	102.467	101.858	101.917	85652	3
2014-03-27 00:00:00	101.917	102.433	101.719	102.162	103345	2
2014-03-28 00:00:00	102.163	102.979	102.035	102.82	75305	3
2014-03-30 00:00:00	102.928	102.952	102.851	102.898	4097	25
2014-03-31 00:00:00	102.898	103.437	102.794	103.216	77277	3
2014-04-01 00:00:00	103.216	103.71	103.088	103.644	64559	3
2014-04-02 00:00:00	103.643	103.935	103.586	103.871	63084	3
2014-04-03 00:00:00	103.87	104.113	103.813	103.898	67489	3
2014-04-04 00:00:00	103.897	104.127	103.198	103.23	75638	3
2014-04-06 00:00:00	103.273	103.39	103.268	103.321	3519	20
2014-04-07 00:00:00	103.32	103.335	102.995	103.07	77416	3
2014-04-08 00:00:00	103.07	103.072	101.55	101.955	121631	3
2014-04-09 00:00:00	101.953	102.159	101.721	102.125	88017	3
2014-04-10 00:00:00	102.128	102.135	101.329	101.393	112838	3
2014-04-11 00:00:00	101.392	101.87	101.323	101.614	105513	3
2014-04-13 00:00:00	101.62	101.634	101.423	101.449	4525	32
2014-04-14 00:00:00	101.446	102.01	101.417	101.915	80982	3
2014-04-15 00:00:00	101.914	101.993	101.502	101.879	104003	3
2014-04-16 00:00:00	101.879	102.365	101.871	102.212	90220	3
2014-04-17 00:00:00	102.212	102.466	101.865	102.455	74171	3
2014-04-18 00:00:00	102.455	102.571	102.362	102.372	20567	5
2014-04-20 00:00:00	102.431	102.626	102.393	102.559	3317	47
2014-04-21 00:00:00	102.558	102.708	102.501	102.683	38170	3
2014-04-22 00:00:00	102.683	102.723	102.413	102.629	63903	2
2014-04-23 00:00:00	102.629	102.692	102.167	102.495	69061	3
2014-04-24 00:00:00	102.493	102.645	102.088	102.308	81095	2
2014-04-25 00:00:00	102.308	102.497	101.962	102.162	74411	3
2014-04-27 00:00:00	102.18	102.196	102.103	102.104	2492	34
2014-04-28 00:00:00	102.101	102.624	102.045	102.524	81746	3
2014-04-29 00:00:00	102.524	102.781	102.476	102.566	62997	3
2014-04-30 00:00:00	102.565	102.651	102.031	102.229	89759	3
2014-05-01 00:00:00	102.229	102.364	102.132	102.279	50598	3
2014-05-02 00:00:00	102.278	103.02	102.129	102.174	81381	3
2014-05-04 00:00:00	102.139	102.258	102.139	102.21	2087	53
2014-05-05 00:00:00	102.209	102.223	101.864	102.14	50529	3
2014-05-06 00:00:00	102.141	102.154	101.497	101.726	65317	2
2014-05-07 00:00:00	101.725	102.006	101.431	101.872	86901	3
2014-05-08 00:00:00	101.871	101.955	101.46	101.591	89737	3
2014-05-09 00:00:00	101.591	101.852	101.547	101.844	69656	3
2014-05-11 00:00:00	101.849	101.923	101.786	101.884	3168	50
2014-05-12 00:00:00	101.883	102.225	101.85	102.188	60596	3
2014-05-13 00:00:00	102.189	102.363	102.061	102.235	74786	3
2014-05-14 00:00:00	102.234	102.235	101.72	101.781	74047	3
2014-05-15 00:00:00	101.78	102.116	101.313	101.487	103091	3
2014-05-16 00:00:00	101.487	101.671	101.362	101.477	80250	3
2014-05-18 00:00:00	101.53	101.565	101.476	101.542	2470	25
2014-05-19 00:00:00	101.542	101.598	101.102	101.47	85752	3
2014-05-20 00:00:00	101.469	101.599	101.189	101.27	80842	3
2014-05-21 00:00:00	101.269	101.62	100.821	101.434	99036	3
2014-05-22 00:00:00	101.435	101.815	101.358	101.778	85415	3
2014-05-23 00:00:00	101.78	102.004	101.593	101.952	74611	3
2014-05-25 00:00:00	101.916	101.998	101.911	101.977	2230	35
2014-05-26 00:00:00	101.977	102.051	101.841	101.912	41492	3
2014-05-27 00:00:00	101.912	102.14	101.726	101.985	85179	2
2014-05-28 00:00:00	101.985	102.03	101.638	101.721	81806	3
2014-05-29 00:00:00	101.721	101.791	101.429	101.729	85558	3
2014-05-30 00:00:00	101.728	101.845	101.488	101.756	81772	3
2014-06-01 00:00:00	101.854	101.89	101.755	101.887	3105	21
2014-06-02 00:00:00	101.887	102.482	101.865	102.443	94094	2
2014-06-03 00:00:00	102.442	102.589	102.271	102.564	85885	3
2014-06-04 00:00:00	102.564	102.796	102.439	102.675	96708	3
2014-06-05 00:00:00	102.676	102.733	102.338	102.425	110244	2
2014-06-06 00:00:00	102.425	102.611	102.114	102.459	96162	2
2014-06-08 00:00:00	102.497	102.649	102.485	102.63	3614	31
2014-06-09 00:00:00	102.631	102.644	102.375	102.486	70764	2
2014-06-10 00:00:00	102.486	102.504	102.215	102.31	89456	3
2014-06-11 00:00:00	102.312	102.392	101.863	102	88680	3
2014-06-12 00:00:00	102	102.142	101.606	101.716	95750	3
2014-06-13 00:00:00	101.716	102.138	101.716	102.017	94291	3
2014-06-15 00:00:00	102.07	102.075	101.944	101.974	2992	8
2014-06-16 00:00:00	101.974	101.978	101.721	101.883	75542	3
2014-06-17 00:00:00	101.884	102.241	101.868	102.178	81132	3
2014-06-18 00:00:00	102.177	102.352	101.881	101.911	79434	3
2014-06-19 00:00:00	101.911	102.001	101.74	101.917	79146	3
2014-06-20 00:00:00	101.917	102.196	101.815	102.06	49833	3
2014-06-22 00:00:00	102.081	102.11	102.06	102.089	2324	36
2014-06-23 00:00:00	102.088	102.136	101.817	101.883	62113	3
2014-06-24 00:00:00	101.884	102.167	101.819	101.921	55836	3
2014-06-25 00:00:00	101.921	101.953	101.625	101.822	69521	3
2014-06-26 00:00:00	101.824	101.833	101.488	101.644	72369	3
2014-06-27 00:00:00	101.644	101.648	101.314	101.374	69388	3
2014-06-29 00:00:00	101.383	101.472	101.382	101.434	2198	53
2014-06-30 00:00:00	101.434	101.465	101.237	101.309	67457	3
2014-07-01 00:00:00	101.308	101.592	101.294	101.553	80616	3
2014-07-02 00:00:00	101.553	101.845	101.41	101.833	75040	3
2014-07-03 00:00:00	101.832	102.266	101.782	102.205	82406	3
2014-07-04 00:00:00	102.204	102.215	101.972	102.005	50945	3
2014-07-06 00:00:00	102.053	102.139	102.043	102.118	4086	24
2014-07-07 00:00:00	102.119	102.201	101.786	101.819	64936	3
2014-07-08 00:00:00	101.818	101.86	101.463	101.467	69532	3
2014-07-09 00:00:00	101.468	101.857	101.446	101.529	75218	3
2014-07-10 00:00:00	101.529	101.569	101.067	101.302	94118	3
2014-07-11 00:00:00	101.301	101.386	101.216	101.251	75797	3
2014-07-13 00:00:00	101.311	101.408	101.311	101.365	3030	18
2014-07-14 00:00:00	101.364	101.623	101.337	101.534	61633	3
2014-07-15 00:00:00	101.533	101.748	101.434	101.667	83310	3
2014-07-16 00:00:00	101.667	101.792	101.617	101.643	59262	3
2014-07-17 00:00:00	101.643	101.661	101.087	101.227	91810	3
2014-07-18 00:00:00	101.226	101.448	101.178	101.325	86593	3
2014-07-20 00:00:00	101.325	101.375	101.325	101.355	2889	17
2014-07-21 00:00:00	101.356	101.434	101.197	101.43	61105	3
2014-07-22 00:00:00	101.43	101.603	101.333	101.486	71185	3
2014-07-23 00:00:00	101.483	101.554	101.317	101.522	60048	3
2014-07-24 00:00:00	101.522	101.858	101.416	101.767	69154	2
2014-07-25 00:00:00	101.766	101.938	101.715	101.81	70492	3
2014-07-27 00:00:00	101.769	101.819	101.753	101.753	3675	28
2014-07-28 00:00:00	101.753	101.906	101.749	101.829	74017	3
2014-07-29 00:00:00	101.83	102.157	101.818	102.074	88137	2
2014-07-30 00:00:00	102.074	103.084	102.037	102.848	108219	3
2014-07-31 00:00:00	102.847	103.006	102.724	102.774	103987	3
2014-08-01 00:00:00	102.773	103.033	102.337	102.588	108779	2
2014-08-03 00:00:00	102.546	102.619	102.513	102.571	3810	28
2014-08-04 00:00:00	102.57	102.728	102.406	102.547	66582	3
2014-08-05 00:00:00	102.546	102.925	102.462	102.594	71461	3
2014-08-06 00:00:00	102.596	102.623	101.779	102.144	84265	2
2014-08-07 00:00:00	102.143	102.459	101.998	102.132	96140	3
2014-08-08 00:00:00	102.133	102.136	101.51	102.015	112141	2
2014-08-10 00:00:00	102.181	102.182	102.083	102.156	4929	11
2014-08-11 00:00:00	102.155	102.262	102.024	102.222	68680	3
2014-08-12 00:00:00	102.222	102.362	102.091	102.285	71609	3
2014-08-13 00:00:00	102.283	102.543	102.221	102.418	74882	3
2014-08-14 00:00:00	102.417	102.655	102.31	102.511	73926	3
2014-08-15 00:00:00	102.511	102.716	102.138	102.333	85063	3
2014-08-17 00:00:00	102.325	102.427	102.308	102.416	2852	15
2014-08-18 00:00:00	102.415	102.636	102.247	102.627	60008	3
2014-08-19 00:00:00	102.628	102.965	102.52	102.943	61634	3
2014-08-20 00:00:00	102.946	103.847	102.904	103.707	90706	3
2014-08-21 00:00:00	103.706	103.959	103.599	103.854	76051	3
2014-08-22 00:00:00	103.854	104.193	103.501	103.85	85714	3
2014-08-24 00:00:00	104.264	104.272	104.152	104.206	5917	17
2014-08-25 00:00:00	104.202	104.261	103.863	104.071	60553	3
2014-08-26 00:00:00	104.071	104.172	103.749	104.094	73349	3
2014-08-27 00:00:00	104.094	104.161	103.779	103.876	76041	3
2014-08-28 00:00:00	103.875	103.885	103.555	103.718	80849	3
2014-08-29 00:00:00	103.718	104.107	103.683	104.076	68406	3
2014-08-31 00:00:00	104.165	104.211	104.122	104.166	3563	28
2014-09-01 00:00:00	104.166	104.369	104.101	104.354	50428	3
2014-09-02 00:00:00	104.353	105.271	104.332	105.242	97868	3
2014-09-03 00:00:00	105.242	105.309	104.741	104.891	92666	3
2014-09-04 00:00:00	104.893	105.705	104.758	105.588	103225	3
2014-09-05 00:00:00	105.588	105.588	104.681	105.084	100027	3
2014-09-07 00:00:00	104.981	105.228	104.981	105.183	6354	36
2014-09-08 00:00:00	105.182	106.169	104.991	106.127	107928	3
2014-09-09 00:00:00	106.126	106.473	105.954	106.122	123361	3
2014-09-10 00:00:00	106.122	106.885	106.041	106.838	134582	3
2014-09-11 00:00:00	106.838	107.197	106.64	107.121	128867	3
2014-09-12 00:00:00	107.12	107.394	107.052	107.334	110893	3
2014-09-14 00:00:00	107.2	107.351	107.191	107.329	4294	18
2014-09-15 00:00:00	107.329	107.364	107.01	107.146	95640	3
2014-09-16 00:00:00	107.144	107.331	106.81	107.148	118301	3
2014-09-17 00:00:00	107.149	108.682	107.135	108.548	116085	4
2014-09-18 00:00:00	108.546	108.96	108.373	108.806	96333	3
2014-09-19 00:00:00	108.806	109.459	108.591	109.01	108183	4
2014-09-21 00:00:00	109.026	109.181	108.911	108.949	4390	22
2014-09-22 00:00:00	108.948	109.194	108.664	108.743	89149	3
2014-09-23 00:00:00	108.744	108.992	108.251	108.555	97057	3
2014-09-24 00:00:00	108.552	109.34	108.492	109.326	98459	4
2014-09-25 00:00:00	109.325	109.371	108.479	108.627	111645	3
2014-09-26 00:00:00	108.628	109.533	108.477	109.289	101299	3
2014-09-28 00:00:00	109.288	109.513	109.264	109.399	6402	37
2014-09-29 00:00:00	109.4	109.745	109.129	109.403	103776	3
2014-09-30 00:00:00	109.404	109.846	109.185	109.661	111588	4
2014-10-01 00:00:00	109.662	110.087	108.866	109.009	136980	3
2014-10-02 00:00:00	109.008	109.077	108.008	108.514	148118	4
2014-10-03 00:00:00	108.514	109.902	108.511	109.752	99977	3
2014-10-05 00:00:00	109.707	109.849	109.699	109.809	3670	33
2014-10-06 00:00:00	109.809	109.809	108.65	108.874	97054	3
2014-10-07 00:00:00	108.874	109.232	107.754	108.069	141544	4
2014-10-08 00:00:00	108.067	108.741	107.829	108.153	141296	4
2014-10-09 00:00:00	108.152	108.316	107.528	107.83	158637	4
2014-10-10 00:00:00	107.83	108.154	107.621	107.645	138129	4
2014-10-12 00:00:00	107.548	107.604	107.257	107.34	9121	11
2014-10-13 00:00:00	107.34	107.573	106.756	107.059	116735	3
2014-10-14 00:00:00	107.059	107.406	106.672	107.319	149655	3
2014-10-15 00:00:00	107.318	107.494	105.195	106.006	207348	4
2014-10-16 00:00:00	106.006	106.494	105.505	106.438	196347	5
2014-10-17 00:00:00	106.439	106.941	106.134	106.867	122039	4
2014-10-19 00:00:00	107.203	107.237	106.998	107.162	6087	19
2014-10-20 00:00:00	107.161	107.392	106.781	106.898	105548	4
2014-10-21 00:00:00	106.898	107.111	106.251	107.012	117466	3
2014-10-22 00:00:00	107.012	107.373	106.79	107.152	101532	4
2014-10-23 00:00:00	107.153	108.352	107.105	108.164	110206	4
2014-10-24 00:00:00	108.164	108.275	107.783	108.156	91755	4
2014-10-26 00:00:00	108.339	108.339	108.138	108.181	3111	29
2014-10-27 00:00:00	108.183	108.183	107.606	107.842	86835	4
2014-10-28 00:00:00	107.843	108.187	107.693	108.126	82770	4
2014-10-29 00:00:00	108.125	108.963	107.941	108.837	84027	4
2014-10-30 00:00:00	108.837	109.465	108.795	109.228	105841	3
2014-10-31 00:00:00	109.227	112.474	109.196	112.299	144854	4
2014-11-02 00:00:00	112.699	112.984	112.69	112.834	8745	22
2014-11-03 00:00:00	112.832	114.215	112.57	113.706	116451	4
2014-11-04 00:00:00	113.708	113.784	113.165	113.519	128051	4
2014-11-05 00:00:00	113.519	114.839	113.471	114.658	135448	3
2014-11-06 00:00:00	114.658	115.515	114.059	115.182	157040	4
2014-11-07 00:00:00	115.182	115.572	114.252	114.576	145807	4
2014-11-09 00:00:00	114.502	114.564	114.37	114.527	5918	34
2014-11-10 00:00:00	114.528	114.907	113.857	114.802	114766	5
2014-11-11 00:00:00	114.802	116.102	114.634	115.742	138564	4
2014-11-12 00:00:00	115.74	115.878	114.885	115.593	147687	4
2014-11-13 00:00:00	115.594	115.882	115.309	115.799	120955	5
2014-11-14 00:00:00	115.798	116.825	115.723	116.221	131829	4
2014-11-16 00:00:00	116.451	117.052	116.349	116.873	11010	33
2014-11-17 00:00:00	116.875	116.878	115.453	116.634	138011	7
2014-11-18 00:00:00	116.634	117.046	116.334	116.877	112608	5
2014-11-19 00:00:00	116.879	118.271	116.812	118.129	147446	6
2014-11-20 00:00:00	118.127	118.978	117.742	118.247	158948	4
2014-11-21 00:00:00	118.247	118.267	117.355	117.767	144233	4
2014-11-23 00:00:00	117.866	117.94	117.733	117.785	5257	38
2014-11-24 00:00:00	117.787	118.572	117.581	118.458	96220	4
2014-11-25 00:00:00	118.457	118.457	117.69	117.804	120416	6
2014-11-26 00:00:00	117.806	117.901	117.438	117.621	87488	4
2014-11-27 00:00:00	117.624	117.987	117.237	117.875	69517	3
2014-11-28 00:00:00	117.876	118.772	117.857	118.576	86671	6
2014-11-30 00:00:00	118.738	118.925	118.715	118.858	6141	20
2014-12-01 00:00:00	118.85	119.144	117.86	118.318	120877	4
2014-12-02 00:00:00	118.319	119.285	118.222	119.19	110136	4
2014-12-03 00:00:00	119.19	119.881	119.128	119.863	110077	4
2014-12-04 00:00:00	119.861	120.251	119.338	119.802	116780	4
2014-12-05 00:00:00	119.802	121.688	119.705	121.425	117455	3
2014-12-07 00:00:00	121.59	121.843	121.531	121.606	8294	14
2014-12-08 00:00:00	121.608	121.696	120.203	120.645	115638	4
2014-12-09 00:00:00	120.643	121.002	117.943	119.352	164623	4
2014-12-10 00:00:00	119.351	119.915	117.595	117.602	166372	8
2014-12-11 00:00:00	117.602	119.555	117.439	118.997	152044	12
2014-12-12 00:00:00	118.997	119.206	118.05	118.736	144533	6
2014-12-14 00:00:00	118.66	118.684	117.775	118.164	16094	33
2014-12-15 00:00:00	118.165	119.058	117.562	117.763	167086	9
2014-12-16 00:00:00	117.764	117.963	115.567	116.619	198709	7
2014-12-17 00:00:00	116.619	119.004	116.442	118.767	165696	13
2014-12-18 00:00:00	118.768	119.31	118.259	118.946	134330	8
2014-12-19 00:00:00	118.943	119.621	118.818	119.554	112272	4
2014-12-21 00:00:00	119.522	119.574	119.436	119.524	3671	35
2014-12-22 00:00:00	119.525	120.182	119.312	120.151	87941	7
2014-12-23 00:00:00	120.151	120.826	120.053	120.672	74491	8
2014-12-24 00:00:00	120.673	120.704	120.278	120.376	57928	7
2014-12-25 00:00:00	120.381	120.438	119.995	120.384	13618	19
2014-12-26 00:00:00	120.382	120.462	120.152	120.338	36012	10
2014-12-28 00:00:00	120.318	120.443	120.318	120.421	3757	46
2014-12-29 00:00:00	120.421	120.734	120.173	120.635	74730	3
2014-12-30 00:00:00	120.637	120.675	118.863	119.47	97885	5
2014-12-31 00:00:00	119.468	119.94	119.25	119.724	56751	6
2015-01-01 00:00:00	119.746	119.967	119.701	119.885	3795	37
2015-01-02 00:00:00	119.885	120.741	119.805	120.448	79055	8
2015-01-04 00:00:00	120.499	120.6	120.319	120.395	8105	47
2015-01-05 00:00:00	120.395	120.645	119.259	119.421	136195	6
2015-01-06 00:00:00	119.422	119.507	118.05	118.661	162045	3
2015-01-07 00:00:00	118.662	119.648	118.641	119.282	153839	4
2015-01-08 00:00:00	119.281	119.963	119.159	119.798	124821	4
2015-01-09 00:00:00	119.797	119.852	118.419	118.464	143351	4
2015-01-11 00:00:00	118.321	118.429	118.122	118.233	4547	22
2015-01-12 00:00:00	118.232	119.318	118.1	118.338	137941	4
2015-01-13 00:00:00	118.337	118.849	117.536	117.812	192212	7
2015-01-14 00:00:00	117.813	117.926	116.072	117.433	212062	4
2015-01-15 00:00:00	117.431	117.942	115.893	116.134	231132	4
2015-01-16 00:00:00	116.135	117.762	115.853	117.58	191662	8
2015-01-18 00:00:00	117.455	117.616	117.357	117.591	4230	20
2015-01-19 00:00:00	117.593	117.823	116.921	117.743	105321	5
2015-01-20 00:00:00	117.743	118.867	117.695	118.66	160810	5
2015-01-21 00:00:00	118.657	118.761	117.183	117.847	168923	5
2015-01-22 00:00:00	117.847	118.815	117.249	118.711	149506	6
2015-01-23 00:00:00	118.711	118.735	117.538	117.737	141075	5
2015-01-25 00:00:00	117.514	117.734	117.263	117.419	9225	16
2015-01-26 00:00:00	117.419	118.622	117.378	118.521	112561	8
2015-01-27 00:00:00	118.521	118.659	117.338	117.783	136995	4
2015-01-28 00:00:00	117.783	118.261	117.251	117.588	140900	5
2015-01-29 00:00:00	117.588	118.489	117.556	118.27	146038	5
2015-01-30 00:00:00	118.27	118.291	117.299	117.501	148955	5
2015-02-01 00:00:00	116.93	117.253	116.93	117.193	8163	37
2015-02-02 00:00:00	117.191	117.878	117.117	117.595	134620	5
2015-02-03 00:00:00	117.595	117.743	116.876	117.66	148996	4
2015-02-04 00:00:00	117.66	117.998	117.072	117.3	138734	3
2015-02-05 00:00:00	117.3	117.596	117.021	117.536	116491	5
2015-02-06 00:00:00	117.537	119.221	117.172	119.095	111486	4
2015-02-08 00:00:00	119.015	119.096	118.893	118.962	5995	29
2015-02-09 00:00:00	118.963	119.049	118.332	118.593	115284	3
2015-02-10 00:00:00	118.592	119.619	118.399	119.361	129771	3
2015-02-11 00:00:00	119.36	120.476	119.285	120.202	121833	3
2015-02-12 00:00:00	120.203	120.373	118.51	118.93	152295	4
2015-02-13 00:00:00	118.93	119.198	118.41	118.734	115746	4
2015-02-15 00:00:00	118.443	118.785	118.441	118.63	6574	50
2015-02-16 00:00:00	118.632	118.775	118.277	118.484	85326	7
2015-02-17 00:00:00	118.484	119.415	118.235	119.21	108607	5
2015-02-18 00:00:00	119.211	119.415	118.544	118.716	116222	3
2015-02-19 00:00:00	118.72	119.178	118.431	118.983	100745	7
2015-02-20 00:00:00	118.983	119.188	118.301	118.971	113503	5
2015-02-22 00:00:00	119.069	119.101	119.003	119.077	4673	41
2015-02-23 00:00:00	119.076	119.352	118.738	118.914	82218	3
2015-02-24 00:00:00	118.914	119.838	118.765	118.869	110443	5
2015-02-25 00:00:00	118.869	119.064	118.625	118.824	98106	4
2015-02-26 00:00:00	118.823	119.503	118.679	119.382	108241	3
2015-02-27 00:00:00	119.382	119.798	119.114	119.57	109876	3
2015-03-01 00:00:00	119.701	119.852	119.63	119.831	6477	37
2015-03-02 00:00:00	119.831	120.264	119.663	120.211	92726	4
2015-03-03 00:00:00	120.211	120.211	119.379	119.633	112973	4
2015-03-04 00:00:00	119.632	119.824	119.469	119.644	106053	4
2015-03-05 00:00:00	119.643	120.394	119.628	120.059	106110	4
2015-03-06 00:00:00	120.059	121.28	119.897	120.827	112737	4
2015-03-08 00:00:00	120.827	120.871	120.691	120.742	5933	38
2015-03-09 00:00:00	120.742	121.616	120.612	121.427	114171	4
2015-03-10 00:00:00	121.426	122.025	120.852	121.052	164638	5
2015-03-11 00:00:00	121.052	121.624	121.019	121.411	149780	4
2015-03-12 00:00:00	121.411	121.668	120.654	121.326	142999	5
2015-03-13 00:00:00	121.325	121.572	121.135	121.368	120986	4
2015-03-15 00:00:00	121.348	121.446	121.297	121.317	5947	89
2015-03-16 00:00:00	121.318	121.456	121.09	121.375	103790	5
2015-03-17 00:00:00	121.375	121.519	121.114	121.299	98591	3
2015-03-18 00:00:00	121.298	121.407	119.293	120.071	129335	4
2015-03-19 00:00:00	120.071	121.033	119.673	120.75	133560	5
2015-03-20 00:00:00	120.749	121.201	119.899	120.023	108314	4
2015-03-22 00:00:00	119.808	120.108	119.808	120.021	7315	45
2015-03-23 00:00:00	120.02	120.165	119.573	119.761	128250	5
2015-03-24 00:00:00	119.76	119.983	119.221	119.785	129066	6
2015-03-25 00:00:00	119.784	119.825	119.233	119.514	114436	5
2015-03-26 00:00:00	119.513	119.516	118.328	119.197	145835	3
2015-03-27 00:00:00	119.199	119.491	118.93	119.123	120887	5
2015-03-29 00:00:00	119.213	119.329	119.108	119.245	5366	25
2015-03-30 00:00:00	119.245	120.226	119.119	120.024	99042	5
2015-03-31 00:00:00	120.025	120.364	119.778	119.979	116505	5
2015-04-01 00:00:00	119.975	120.328	119.416	119.584	134102	4
2015-04-02 00:00:00	119.585	119.896	119.452	119.694	104888	4
2015-04-03 00:00:00	119.696	119.956	118.722	118.926	51758	4
2015-04-05 00:00:00	118.832	118.957	118.798	118.859	3816	109
2015-04-06 00:00:00	118.857	119.679	118.825	119.485	67758	6
2015-04-07 00:00:00	119.486	120.446	119.45	120.281	100448	4
2015-04-08 00:00:00	120.281	120.318	119.643	120.102	115257	4
2015-04-09 00:00:00	120.102	120.738	119.859	120.557	106123	4
2015-04-10 00:00:00	120.558	120.624	120.056	120.169	88857	4
2015-04-12 00:00:00	120.335	120.335	120.181	120.199	3178	20
2015-04-13 00:00:00	120.198	120.844	119.694	120.05	102302	4
2015-04-14 00:00:00	120.054	120.114	119.071	119.451	112595	4
2015-04-15 00:00:00	119.452	119.744	118.789	119.143	104593	4
2015-04-16 00:00:00	119.144	119.471	118.794	119.06	114762	4
2015-04-17 00:00:00	119.062	119.263	118.568	118.837	110590	4
2015-04-19 00:00:00	119.001	119.02	118.802	118.843	5342	32
2015-04-20 00:00:00	118.843	119.434	118.529	119.215	102995	4
2015-04-21 00:00:00	119.215	119.833	119.215	119.661	113099	4
2015-04-22 00:00:00	119.663	120.004	119.348	119.948	119214	4
2015-04-23 00:00:00	119.948	120.093	119.425	119.566	132323	3
2015-04-24 00:00:00	119.567	119.631	118.828	118.972	112972	4
2015-04-26 00:00:00	118.861	118.955	118.861	118.924	4268	46
2015-04-27 00:00:00	118.923	119.433	118.774	119.135	106389	4
2015-04-28 00:00:00	119.135	119.197	118.774	118.832	106507	4
2015-04-29 00:00:00	118.831	119.36	118.61	118.983	121211	4
2015-04-30 00:00:00	118.982	119.894	118.497	119.475	142697	5
2015-05-01 00:00:00	119.472	120.286	119.467	120.19	77255	3
2015-05-03 00:00:00	120.221	120.244	120.136	120.14	3459	33
2015-05-04 00:00:00	120.139	120.275	119.997	120.115	68531	5
2015-05-05 00:00:00	120.113	120.505	119.726	119.941	104582	3
2015-05-06 00:00:00	119.94	120.045	119.205	119.397	107105	4
2015-05-07 00:00:00	119.396	119.861	119.056	119.72	120040	3
2015-05-08 00:00:00	119.721	120.233	119.593	119.758	108889	4
2015-05-10 00:00:00	119.632	119.858	119.632	119.806	5505	28
2015-05-11 00:00:00	119.805	120.169	119.718	120.122	94523	3
2015-05-12 00:00:00	120.122	120.276	119.754	119.848	115362	4
2015-05-13 00:00:00	119.848	119.972	119.035	119.19	111043	4
2015-05-14 00:00:00	119.191	119.337	118.886	119.216	123459	4
2015-05-15 00:00:00	119.217	119.927	119.176	119.244	116824	4
2015-05-17 00:00:00	119.269	119.43	119.245	119.352	3972	43
2015-05-18 00:00:00	119.352	120.035	119.342	119.914	96592	4
2015-05-19 00:00:00	119.914	120.739	119.83	120.646	120500	4
2015-05-20 00:00:00	120.646	121.478	120.646	121.21	128595	4
2015-05-21 00:00:00	121.208	121.258	120.846	121.057	115536	4
2015-05-22 00:00:00	121.055	121.571	120.639	121.543	97951	3
2015-05-24 00:00:00	121.483	121.6	121.483	121.561	4848	22
2015-05-25 00:00:00	121.565	121.776	121.446	121.652	48816	4
2015-05-26 00:00:00	121.652	123.32	121.648	122.992	125130	4
2015-05-27 00:00:00	122.991	124.069	122.777	123.733	134396	3
2015-05-28 00:00:00	123.733	124.46	123.493	123.81	133845	4
2015-05-29 00:00:00	123.81	124.184	123.606	124.135	121940	4
2015-05-31 00:00:00	124.067	124.255	124.047	124.246	5144	29
2015-06-01 00:00:00	124.252	124.917	123.859	124.866	127289	4
2015-06-02 00:00:00	124.865	125.053	123.753	124.054	152285	3
2015-06-03 00:00:00	124.055	124.682	123.791	124.305	129713	3
2015-06-04 00:00:00	124.307	124.68	123.779	124.392	134568	5
2015-06-05 00:00:00	124.393	125.853	124.358	125.578	114065	4
2015-06-07 00:00:00	125.587	125.678	125.535	125.625	4815	31
2015-06-08 00:00:00	125.623	125.633	124.294	124.58	125242	4
2015-06-09 00:00:00	124.577	124.738	123.86	124.353	133608	4
2015-06-10 00:00:00	124.353	124.62	122.456	122.882	168476	4
2015-06-11 00:00:00	122.883	124.133	122.858	123.598	138309	4
2015-06-12 00:00:00	123.599	123.814	123.141	123.377	106264	4
2015-06-14 00:00:00	123.188	123.354	123.122	123.294	6007	55
2015-06-15 00:00:00	123.295	123.66	123.295	123.421	101657	4
2015-06-16 00:00:00	123.422	123.798	123.291	123.456	92025	4
2015-06-17 00:00:00	123.455	124.438	123.208	123.573	116840	5
2015-06-18 00:00:00	123.573	123.585	122.478	123.001	131347	4
2015-06-19 00:00:00	123.001	123.217	122.559	122.658	92222	4
2015-06-21 00:00:00	122.947	122.982	122.688	122.775	6812	30
2015-06-22 00:00:00	122.776	123.419	122.56	123.418	100242	5
2015-06-23 00:00:00	123.419	124.184	123.373	123.874	104337	3
2015-06-24 00:00:00	123.875	124.375	123.717	123.861	109381	4
2015-06-25 00:00:00	123.86	123.957	123.319	123.593	101176	4
2015-06-26 00:00:00	123.593	123.99	123.225	123.867	91445	3
2015-06-28 00:00:00	122.68	122.781	122.107	122.595	16483	73
2015-06-29 00:00:00	122.593	123.192	122.321	122.668	133718	9
2015-06-30 00:00:00	122.666	122.725	121.942	122.418	137673	4
2015-07-01 00:00:00	122.408	123.332	122.393	123.33	114903	19
2015-07-02 00:00:00	123.329	123.718	122.954	123.06	104725	4
2015-07-03 00:00:00	123.06	123.183	122.6	122.78	77060	4
2015-07-05 00:00:00	121.869	122.437	121.851	122.423	12169	57
2015-07-06 00:00:00	122.421	122.928	122.188	122.666	121718	5
2015-07-07 00:00:00	122.665	122.882	122.009	122.536	127247	5
2015-07-08 00:00:00	122.537	122.553	120.414	120.891	162493	4
2015-07-09 00:00:00	120.889	121.804	120.584	121.71	126430	3
2015-07-10 00:00:00	121.708	122.877	121.508	122.763	108276	4
2015-07-12 00:00:00	122.163	122.747	122.163	122.504	7212	33
2015-07-13 00:00:00	122.504	123.643	122.413	123.611	112823	3
2015-07-14 00:00:00	123.611	123.73	122.921	123.336	99518	3
2015-07-15 00:00:00	123.338	123.97	123.261	123.914	101681	3
2015-07-16 00:00:00	123.916	124.204	123.742	124.169	98009	5
2015-07-17 00:00:00	124.17	124.23	123.918	124.061	69537	4
2015-07-19 00:00:00	124.014	124.168	124.014	124.144	1981	21
2015-07-20 00:00:00	124.143	124.378	124.084	124.303	60210	3
2015-07-21 00:00:00	124.303	124.477	123.762	123.868	82107	2
2015-07-22 00:00:00	123.869	124.15	123.572	124.066	85716	3
2015-07-23 00:00:00	124.065	124.186	123.677	123.886	74698	4
2015-07-24 00:00:00	123.885	124.095	123.596	123.776	67337	3
2015-07-26 00:00:00	123.718	123.837	123.669	123.768	2657	52
2015-07-27 00:00:00	123.767	123.788	123.009	123.276	89860	3
2015-07-28 00:00:00	123.276	123.792	123.077	123.575	82855	3
2015-07-29 00:00:00	123.574	124.023	123.332	123.946	82034	3
2015-07-30 00:00:00	123.947	124.582	123.947	124.075	83815	3
2015-07-31 00:00:00	124.076	124.375	123.52	123.854	85839	4
2015-08-02 00:00:00	123.882	124.065	123.869	124.043	2778	38
2015-08-03 00:00:00	124.041	124.271	123.856	123.951	66293	4
2015-08-04 00:00:00	123.949	124.402	123.8	124.29	82380	3
2015-08-05 00:00:00	124.291	125.01	124.019	124.779	91712	2
2015-08-06 00:00:00	124.779	124.962	124.541	124.752	69812	3
2015-08-07 00:00:00	124.753	125.07	124.104	124.211	73707	4
2015-08-09 00:00:00	124.151	124.337	124.15	124.335	2396	27
2015-08-10 00:00:00	124.336	124.783	124.28	124.633	59440	3
2015-08-11 00:00:00	124.631	125.206	124.587	125.096	84383	3
2015-08-12 00:00:00	125.096	125.28	123.792	124.299	100024	3
2015-08-13 00:00:00	124.298	124.625	124.067	124.389	96908	2
2015-08-14 00:00:00	124.39	124.532	124.054	124.299	90382	4
2015-08-16 00:00:00	124.204	124.365	124.204	124.365	3533	190
2015-08-17 00:00:00	124.363	124.574	124.221	124.444	79615	4
2015-08-18 00:00:00	124.443	124.514	124.181	124.388	82032	4
2015-08-19 00:00:00	124.389	124.469	123.691	123.93	107099	4
2015-08-20 00:00:00	123.93	124.156	123.328	123.449	106276	3
2015-08-21 00:00:00	123.449	123.496	121.814	121.97	143394	4
2015-08-23 00:00:00	121.841	122.022	121.181	121.733	13669	79
2015-08-24 00:00:00	121.733	121.929	116.182	118.885	229467	8
2015-08-25 00:00:00	118.884	120.394	118.453	118.562	221224	8
2015-08-26 00:00:00	118.563	120.364	118.563	120.052	225345	8
2015-08-27 00:00:00	120.053	121.399	119.79	121.021	192965	8
2015-08-28 00:00:00	121.02	121.739	120.65	121.716	140441	6
2015-08-30 00:00:00	121.615	121.64	121.192	121.298	8397	92
2015-08-31 00:00:00	121.299	121.416	120.879	121.109	117674	4
2015-09-01 00:00:00	121.108	121.139	119.223	119.719	193649	3
2015-09-02 00:00:00	119.717	120.655	119.697	120.622	163562	5
2015-09-03 00:00:00	120.622	120.697	119.645	120.12	140908	4
2015-09-04 00:00:00	120.118	120.126	118.59	118.997	158311	5
2015-09-06 00:00:00	118.913	119.211	118.848	119.151	6510	42
2015-09-07 00:00:00	119.15	119.588	118.798	119.429	110002	4
2015-09-08 00:00:00	119.431	120.227	118.852	120.102	164236	5
2015-09-09 00:00:00	120.102	121.196	120.071	120.246	184065	4
2015-09-10 00:00:00	120.251	121.325	119.977	120.66	188575	5
2015-09-11 00:00:00	120.661	120.965	120.36	120.565	121220	6
2015-09-13 00:00:00	120.51	120.84	120.474	120.804	7712	73
2015-09-14 00:00:00	120.803	120.804	119.852	120.363	141109	6
2015-09-15 00:00:00	120.362	120.651	119.4	120.424	153601	4
2015-09-16 00:00:00	120.423	120.726	120.107	120.543	135079	3
2015-09-17 00:00:00	120.545	120.989	119.792	120.092	153567	3
2015-09-18 00:00:00	120.095	120.411	119.054	119.948	171093	5
2015-09-20 00:00:00	120.111	120.145	119.946	120.01	10292	25
2015-09-21 00:00:00	120.011	120.659	119.726	120.505	129645	6
2015-09-22 00:00:00	120.504	120.541	119.694	120.085	140156	5
2015-09-23 00:00:00	120.084	120.543	119.624	120.224	145997	5
2015-09-24 00:00:00	120.225	120.39	119.223	120.268	190681	5
2015-09-25 00:00:00	120.269	121.235	120.024	120.547	172241	5
2015-09-27 00:00:00	120.509	120.591	120.36	120.393	11758	28
2015-09-28 00:00:00	120.393	120.466	119.695	119.824	179833	5
2015-09-29 00:00:00	119.822	120.16	119.248	119.878	209666	5
2015-09-30 00:00:00	119.879	120.347	119.548	119.875	173795	5
2015-10-01 00:00:00	119.875	120.276	119.494	119.827	170959	4
2015-10-02 00:00:00	119.83	120.403	118.684	119.871	177247	4
2015-10-04 00:00:00	119.961	120.051	119.877	120.037	9416	27
2015-10-05 00:00:00	120.037	120.549	119.87	120.472	141557	6
2015-10-06 00:00:00	120.471	120.568	120.108	120.254	133791	6
2015-10-07 00:00:00	120.253	120.358	119.747	119.935	165047	4
2015-10-08 00:00:00	119.933	120.109	119.625	119.938	141914	5
2015-10-09 00:00:00	119.937	120.346	119.836	120.247	126621	4
2015-10-11 00:00:00	120.17	120.257	120.163	120.192	7730	28
2015-10-12 00:00:00	120.19	120.222	119.892	120.051	70125	6
2015-10-13 00:00:00	120.05	120.05	119.552	119.741	103730	5
2015-10-14 00:00:00	119.739	119.765	118.629	118.854	131693	5
2015-10-15 00:00:00	118.851	119.168	118.063	119.08	144043	4
2015-10-16 00:00:00	119.08	119.661	118.905	119.398	101318	5
2015-10-18 00:00:00	119.364	119.433	119.28	119.298	7072	57
2015-10-19 00:00:00	119.3	119.61	119.139	119.513	101933	5
2015-10-20 00:00:00	119.51	119.961	119.414	119.793	94949	4
2015-10-21 00:00:00	119.794	120.091	119.794	119.86	108775	5
2015-10-22 00:00:00	119.86	120.948	119.615	120.888	125489	5
2015-10-23 00:00:00	120.887	121.48	120.227	121.459	133930	4
2015-10-25 00:00:00	121.434	121.501	121.29	121.32	10405	31
2015-10-26 00:00:00	121.318	121.334	120.603	120.967	102710	5
2015-10-27 00:00:00	120.967	120.987	120.162	120.482	108202	4
2015-10-28 00:00:00	120.481	121.256	120.027	120.881	111148	3
2015-10-29 00:00:00	120.88	121.183	120.588	121.036	130566	5
2015-10-30 00:00:00	121.039	121.484	120.278	120.603	156854	5
2015-11-01 00:00:00	120.355	120.573	120.355	120.503	6533	40
2015-11-02 00:00:00	120.503	120.81	120.257	120.791	99411	6
2015-11-03 00:00:00	120.796	121.229	120.597	121.084	85644	4
2015-11-04 00:00:00	121.086	121.716	121.002	121.526	119360	4
2015-11-05 00:00:00	121.526	122.001	121.388	121.691	122997	6
2015-11-06 00:00:00	121.692	123.267	121.632	123.077	131750	5
2015-11-08 00:00:00	123.281	123.336	123.195	123.195	4514	28
2015-11-09 00:00:00	123.194	123.602	122.976	123.048	113933	5
2015-11-10 00:00:00	123.051	123.437	123.041	123.087	115692	5
2015-11-11 00:00:00	123.088	123.206	122.739	122.751	96451	5
2015-11-12 00:00:00	122.751	123.072	122.555	122.589	122360	4
2015-11-13 00:00:00	122.587	122.987	122.443	122.579	107824	5
2015-11-15 00:00:00	122.235	122.444	122.223	122.303	8385	33
2015-11-16 00:00:00	122.301	123.333	122.301	123.266	127171	5
2015-11-17 00:00:00	123.262	123.489	123.186	123.441	112223	4
2015-11-18 00:00:00	123.442	123.75	123.22	123.515	104117	4
2015-11-19 00:00:00	123.516	123.563	122.621	122.906	123574	5
2015-11-20 00:00:00	122.905	123.051	122.723	122.766	101069	4
2015-11-22 00:00:00	122.811	122.939	122.811	122.933	5068	98
2015-11-23 00:00:00	122.931	123.259	122.781	122.948	88043	5
2015-11-24 00:00:00	122.946	122.96	122.307	122.517	106258	3
2015-11-25 00:00:00	122.515	122.934	122.258	122.68	101907	4
2015-11-26 00:00:00	122.681	122.702	122.501	122.637	71758	4
2015-11-27 00:00:00	122.637	122.878	122.305	122.707	76623	4
2015-11-29 00:00:00	122.811	122.846	122.735	122.833	4104	10
2015-11-30 00:00:00	122.832	123.34	122.686	123.212	88856	4
2015-12-01 00:00:00	123.211	123.275	122.643	122.911	109437	3
2015-12-02 00:00:00	122.91	123.67	122.826	123.241	114779	3
2015-12-03 00:00:00	123.239	123.561	122.297	122.648	155336	3
2015-12-04 00:00:00	122.648	123.375	122.476	123.087	142182	5
2015-12-06 00:00:00	123.171	123.227	123.149	123.195	5218	37
2015-12-07 00:00:00	123.197	123.476	123.152	123.296	96906	6
2015-12-08 00:00:00	123.297	123.326	122.721	122.931	116369	5
2015-12-09 00:00:00	122.928	123.046	121.075	121.692	140519	6
2015-12-10 00:00:00	121.69	121.868	121.243	121.704	131882	3
2015-12-11 00:00:00	121.704	122.229	120.581	120.994	143270	3
2015-12-13 00:00:00	121.148	121.151	120.637	120.891	5928	23
2015-12-14 00:00:00	120.889	121.353	120.343	121.116	169763	7
2015-12-15 00:00:00	121.121	121.793	120.574	121.671	143515	4
2015-12-16 00:00:00	121.672	122.494	121.377	122.482	151782	7
2015-12-17 00:00:00	122.48	122.876	122.22	122.454	135612	5
2015-12-18 00:00:00	122.456	123.559	121.054	121.14	165413	4
2015-12-20 00:00:00	121.248	121.38	121.191	121.297	5317	24
2015-12-21 00:00:00	121.295	121.504	120.839	121.207	122082	6
2015-12-22 00:00:00	121.208	121.31	120.723	121.027	102978	4
2015-12-23 00:00:00	121.026	121.055	120.813	120.946	69737	5
2015-12-24 00:00:00	120.946	120.971	120.115	120.168	60413	7
2015-12-25 00:00:00	120.169	120.349	120.032	120.19	7970	32
2015-12-27 00:00:00	120.182	120.273	120.142	120.246	3793	34
2015-12-28 00:00:00	120.246	120.63	120.204	120.342	70610	9
2015-12-29 00:00:00	120.346	120.576	120.234	120.521	73872	5
2015-12-30 00:00:00	120.523	120.653	120.351	120.462	68530	6
2015-12-31 00:00:00	120.461	120.496	120.005	120.23	62774	4
2016-01-03 00:00:00	120.188	120.385	120.183	120.316	4552	35
2016-01-04 00:00:00	120.315	120.464	118.703	119.469	146705	4
2016-01-05 00:00:00	119.475	119.694	118.794	119.11	156300	4
2016-01-06 00:00:00	119.109	119.161	118.251	118.622	178411	4
2016-01-07 00:00:00	118.623	118.753	117.328	117.531	208187	4
2016-01-08 00:00:00	117.531	118.83	117.222	117.222	189612	4
2016-01-10 00:00:00	117.222	117.222	116.695	117.058	10768	20
2016-01-11 00:00:00	117.06	118.025	116.971	117.684	196178	6
2016-01-12 00:00:00	117.682	118.072	117.227	117.835	198065	6
2016-01-13 00:00:00	117.835	118.379	117.372	117.415	187715	4
2016-01-14 00:00:00	117.415	118.279	117.293	118.225	213441	7
2016-01-15 00:00:00	118.225	118.262	116.508	116.967	223104	4
2016-01-17 00:00:00	116.679	117.052	116.658	116.997	7527	91
2016-01-18 00:00:00	117.001	117.441	116.924	117.399	140342	6
2016-01-19 00:00:00	117.401	118.114	117.233	117.566	180896	5
2016-01-20 00:00:00	117.565	117.566	115.974	117.198	238733	4
2016-01-21 00:00:00	117.198	117.937	116.47	117.928	272542	4
2016-01-22 00:00:00	117.927	118.877	117.539	118.768	192109	4
2016-01-24 00:00:00	118.654	118.789	118.559	118.559	4618	37
2016-01-25 00:00:00	118.559	118.855	118.172	118.234	173330	6
2016-01-26 00:00:00	118.234	118.621	117.656	118.386	171663	5
2016-01-27 00:00:00	118.386	119.066	118.043	118.479	194112	5
2016-01-28 00:00:00	118.482	118.991	118.414	118.927	188799	4
2016-01-29 00:00:00	118.927	121.686	118.498	121.12	217152	3
2016-01-31 00:00:00	121.33	121.487	121.155	121.348	8400	17
2016-02-01 00:00:00	121.345	121.439	120.677	120.855	161697	5
2016-02-02 00:00:00	120.855	121.012	119.684	119.849	181501	5
2016-02-03 00:00:00	119.849	120.043	117.052	118.166	239257	5
2016-02-04 00:00:00	118.166	118.212	116.527	116.854	235736	4
2016-02-05 00:00:00	116.851	117.428	116.292	116.817	203100	5
2016-02-07 00:00:00	116.801	117.001	116.801	116.948	8590	66
2016-02-08 00:00:00	116.952	117.525	115.172	115.666	215714	9
2016-02-09 00:00:00	115.664	115.664	114.209	115.184	272910	7
2016-02-10 00:00:00	115.183	115.217	113.117	113.241	275763	6
2016-02-11 00:00:00	113.241	113.486	110.98	112.49	289578	9
2016-02-12 00:00:00	112.487	113.538	111.657	113.192	257536	9
2016-02-14 00:00:00	113.397	113.706	113.298	113.676	7917	22
2016-02-15 00:00:00	113.675	114.729	113.273	114.351	177147	9
2016-02-16 00:00:00	114.353	114.876	113.595	114.135	202047	7
2016-02-17 00:00:00	114.132	114.504	113.374	114.29	201431	6
2016-02-18 00:00:00	114.289	114.317	113.142	113.253	177031	9
2016-02-19 00:00:00	113.255	113.295	112.306	112.558	179419	4
2016-02-21 00:00:00	112.557	112.639	112.424	112.523	6433	26
2016-02-22 00:00:00	112.528	113.388	112.508	112.954	161669	7
2016-02-23 00:00:00	112.953	112.997	111.773	111.907	202740	6
2016-02-24 00:00:00	111.908	112.264	111.042	112.063	212597	6
2016-02-25 00:00:00	112.064	113.165	111.982	113.141	216110	5
2016-02-26 00:00:00	113.142	113.992	112.561	113.98	175275	6
2016-02-28 00:00:00	113.955	113.983	113.558	113.715	7593	33
2016-02-29 00:00:00	113.717	113.856	112.184	112.41	200764	7
2016-03-01 00:00:00	112.412	114.183	112.158	113.915	190949	5
2016-03-02 00:00:00	113.916	114.555	113.215	113.489	199455	4
2016-03-03 00:00:00	113.489	114.268	113.299	113.689	193576	5
2016-03-04 00:00:00	113.689	114.257	113.121	113.714	206280	7
2016-03-06 00:00:00	113.92	113.931	113.753	113.826	8534	43
2016-03-07 00:00:00	113.828	113.859	113.225	113.491	163406	7
2016-03-08 00:00:00	113.489	113.512	112.424	112.692	203674	6
2016-03-09 00:00:00	112.692	113.453	112.228	113.231	183424	5
2016-03-10 00:00:00	113.231	114.446	112.61	112.846	244729	6
2016-03-11 00:00:00	112.847	113.917	112.753	113.838	179195	8
2016-03-13 00:00:00	113.925	113.958	113.64	113.775	8126	29
2016-03-14 00:00:00	113.772	114.007	113.506	113.823	140182	7
2016-03-15 00:00:00	113.828	114.136	112.63	113.102	173720	6
2016-03-16 00:00:00	113.101	113.817	112.329	112.794	182453	5
2016-03-17 00:00:00	112.794	112.956	110.666	111.363	221645	5
2016-03-18 00:00:00	111.366	111.758	110.819	111.531	165167	5
2016-03-20 00:00:00	111.509	111.59	111.334	111.44	8479	104
2016-03-21 00:00:00	111.44	112.173	111.219	112.146	132962	8
2016-03-22 00:00:00	112.143	112.488	111.379	112.249	175774	6
2016-03-23 00:00:00	112.254	112.905	112.141	112.423	161109	5
2016-03-24 00:00:00	112.422	113.006	112.294	112.832	138074	5
2016-03-25 00:00:00	112.838	113.32	112.811	113.066	47762	9
2016-03-27 00:00:00	113.157	113.482	113.108	113.461	8753	66
2016-03-28 00:00:00	113.464	113.687	113.149	113.368	84996	7
2016-03-29 00:00:00	113.368	113.802	112.611	112.674	154483	5
2016-03-30 00:00:00	112.675	112.697	112.015	112.38	149707	5
2016-03-31 00:00:00	112.38	112.66	112.11	112.513	146005	7
2016-04-01 00:00:00	112.516	112.529	111.583	111.649	165526	6
2016-04-03 00:00:00	111.602	111.798	111.559	111.692	7154	42
2016-04-04 00:00:00	111.692	111.739	111.097	111.226	145274	5
2016-04-05 00:00:00	111.224	111.272	109.949	110.373	189276	4
2016-04-06 00:00:00	110.374	110.638	109.342	109.721	160910	5
2016-04-07 00:00:00	109.72	109.903	107.666	108.474	207884	5
2016-04-08 00:00:00	108.476	109.097	108.022	108.032	160813	5
2016-04-10 00:00:00	107.968	108.328	107.96	108.291	10957	87
2016-04-11 00:00:00	108.291	108.438	107.628	107.947	173531	10
2016-04-12 00:00:00	107.947	108.786	107.89	108.7	156619	6
2016-04-13 00:00:00	108.699	109.458	108.539	109.431	147009	5
2016-04-14 00:00:00	109.431	109.545	108.898	109.331	135910	4
2016-04-15 00:00:00	109.333	109.73	108.602	108.728	111361	5
2016-04-17 00:00:00	108.158	108.462	107.991	108.068	13296	53
2016-04-18 00:00:00	108.062	109.158	107.838	109.087	150344	6
2016-04-19 00:00:00	109.085	109.487	108.79	109.213	144423	6
2016-04-20 00:00:00	109.214	109.896	108.762	109.862	153496	5
2016-04-21 00:00:00	109.862	109.865	109.324	109.461	166026	5
2016-04-22 00:00:00	109.46	111.805	109.259	111.762	181269	5
2016-04-24 00:00:00	111.83	111.878	111.438	111.453	13117	31
2016-04-25 00:00:00	111.452	111.484	110.839	111.124	164153	7
2016-04-26 00:00:00	111.126	111.474	110.67	111.215	153969	5
2016-04-27 00:00:00	111.218	111.756	111.027	111.525	160292	5
2016-04-28 00:00:00	111.525	111.883	107.864	108.102	213263	6
2016-04-29 00:00:00	108.102	108.113	106.276	106.315	194064	4
2016-05-01 00:00:00	106.203	106.724	106.2	106.434	17892	45
2016-05-02 00:00:00	106.439	106.818	106.138	106.41	153215	6
2016-05-03 00:00:00	106.41	107.456	105.549	106.664	163136	4
2016-05-04 00:00:00	106.661	107.361	106.248	106.936	148899	5
2016-05-05 00:00:00	106.938	107.499	106.803	107.348	108288	6
2016-05-06 00:00:00	107.35	107.419	106.434	107.104	147159	4
2016-05-08 00:00:00	107.054	107.388	107.047	107.359	6817	30
2016-05-09 00:00:00	107.361	108.6	107.231	108.363	140574	5
2016-05-10 00:00:00	108.361	109.372	108.295	109.217	141466	4
2016-05-11 00:00:00	109.217	109.219	108.354	108.418	130560	5
2016-05-12 00:00:00	108.417	109.395	108.227	109.091	148727	5
2016-05-13 00:00:00	109.091	109.554	108.513	108.595	158839	5
2016-05-15 00:00:00	108.61	108.688	108.465	108.662	7260	69
2016-05-16 00:00:00	108.662	109.104	108.621	109.088	104150	4
2016-05-17 00:00:00	109.087	109.651	108.841	109.018	128044	5
2016-05-18 00:00:00	109.017	110.256	108.722	110.177	156084	4
2016-05-19 00:00:00	110.18	110.381	109.699	109.918	154072	4
2016-05-20 00:00:00	109.917	110.588	109.849	110.098	114219	5
2016-05-22 00:00:00	110.099	110.242	109.997	110.029	5595	49
2016-05-23 00:00:00	110.03	110.087	109.111	109.374	129732	5
2016-05-24 00:00:00	109.374	110.187	109.17	110.162	125450	4
2016-05-25 00:00:00	110.16	110.448	109.864	110.134	120867	5
2016-05-26 00:00:00	110.131	110.211	109.416	109.707	133018	5
2016-05-27 00:00:00	109.711	110.447	109.474	110.25	121629	5
2016-05-29 00:00:00	110.411	110.856	110.363	110.773	12535	22
2016-05-30 00:00:00	110.777	111.446	110.716	110.841	99746	6
2016-05-31 00:00:00	110.841	111.349	110.501	110.633	143599	4
2016-06-01 00:00:00	110.636	110.83	109.051	109.462	172536	5
2016-06-02 00:00:00	109.465	109.466	108.523	108.862	168276	5
2016-06-03 00:00:00	108.864	109.135	106.509	106.51	191645	5
2016-06-05 00:00:00	106.547	106.832	106.366	106.672	14842	37
2016-06-06 00:00:00	106.676	107.656	106.526	107.455	175672	6
2016-06-07 00:00:00	107.455	107.903	107.152	107.296	143184	6
2016-06-08 00:00:00	107.296	107.301	106.594	106.773	149947	5
2016-06-09 00:00:00	106.778	107.175	106.256	107.111	147445	5
2016-06-10 00:00:00	107.109	107.257	106.554	106.967	134938	5
2016-06-12 00:00:00	106.8	106.855	106.381	106.481	13073	94
2016-06-13 00:00:00	106.488	106.636	105.732	106.188	178549	5
2016-06-14 00:00:00	106.186	106.422	105.629	106.083	175560	5
2016-06-15 00:00:00	106.082	106.395	105.431	105.888	159670	6
2016-06-16 00:00:00	105.886	105.89	103.55	104.763	226100	6
2016-06-17 00:00:00	104.766	104.825	104.086	104.1	166824	5
2016-06-19 00:00:00	104.661	104.803	104.411	104.628	13605	76
2016-06-20 00:00:00	104.626	104.842	103.767	103.821	155679	8
2016-06-21 00:00:00	103.822	105.058	103.583	104.709	162299	4
2016-06-22 00:00:00	104.71	104.974	104.316	104.66	162138	5
2016-06-23 00:00:00	104.657	106.809	102.998	104.936	204368	7
2016-06-24 00:00:00	104.936	105.705	98.955	102.03	239300	34
2016-06-26 00:00:00	101.477	102.307	101.477	102.198	16934	51
2016-06-27 00:00:00	102.198	102.47	101.403	101.811	185487	14
2016-06-28 00:00:00	101.809	102.841	101.559	102.692	161535	6
2016-06-29 00:00:00	102.699	103.02	102.173	102.788	152321	6
2016-06-30 00:00:00	102.786	103.39	102.36	103.091	164206	5
2016-07-01 00:00:00	103.094	103.164	102.442	102.475	126289	6
2016-07-03 00:00:00	102.601	102.671	102.448	102.483	8118	30
2016-07-04 00:00:00	102.483	102.802	102.424	102.524	113263	8
2016-07-05 00:00:00	102.523	102.526	101.048	101.16	139755	6
2016-07-06 00:00:00	101.163	101.465	100.199	101.137	191298	7
2016-07-07 00:00:00	101.143	101.252	100.597	100.759	145599	6
2016-07-08 00:00:00	100.758	101.278	99.994	100.549	145549	7
2016-07-10 00:00:00	100.609	100.803	100.516	100.698	9242	28
2016-07-11 00:00:00	100.698	102.893	100.558	102.508	175682	7
2016-07-12 00:00:00	102.508	104.986	102.45	104.724	230293	6
2016-07-13 00:00:00	104.722	104.862	103.906	104.043	222544	5
2016-07-14 00:00:00	104.048	105.937	103.973	105.148	234456	6
2016-07-15 00:00:00	105.145	106.316	104.629	104.839	202219	6
2016-07-17 00:00:00	105.318	106.015	105.307	105.397	16045	71
2016-07-18 00:00:00	105.396	106.33	105.27	106.169	142160	7
2016-07-19 00:00:00	106.18	106.533	105.647	106.119	177343	6
2016-07-20 00:00:00	106.12	107.439	105.828	107.183	395900	6
2016-07-21 00:00:00	107.183	107.492	105.418	105.788	878364	8
2016-07-22 00:00:00	105.789	106.401	105.565	106.036	666664	8
2016-07-24 00:00:00	106.102	106.411	106.093	106.282	34322	43
2016-07-25 00:00:00	106.289	106.723	105.564	105.593	585315	6
2016-07-26 00:00:00	105.593	105.637	103.994	104.851	865494	6
2016-07-27 00:00:00	104.849	106.545	104.814	104.923	837105	6
2016-07-28 00:00:00	104.923	105.502	103.354	104.831	702826	7
2016-07-29 00:00:00	104.832	105.618	101.972	102.056	743736	12
2016-07-31 00:00:00	102.27	102.55	102.01	102.334	33651	107
2016-08-01 00:00:00	102.334	102.683	102.116	102.308	546523	5
2016-08-02 00:00:00	102.311	102.83	100.679	101.076	696187	7
2016-08-03 00:00:00	101.076	101.569	100.748	101.344	609445	7
2016-08-04 00:00:00	101.344	101.667	100.861	101.199	551684	5
2016-08-05 00:00:00	101.199	102.061	100.872	101.785	518981	6
2016-08-07 00:00:00	101.984	102.26	101.861	102.053	23001	39
2016-08-08 00:00:00	102.053	102.655	101.91	102.284	442357	7
2016-08-09 00:00:00	102.286	102.529	101.79	101.927	374446	6
2016-08-10 00:00:00	101.927	101.934	100.967	101.138	423460	5
2016-08-11 00:00:00	101.138	102.054	101.024	101.826	393673	5
2016-08-12 00:00:00	101.83	102.272	100.833	101.284	419314	4
2016-08-14 00:00:00	101.118	101.416	101.117	101.258	18269	87
2016-08-15 00:00:00	101.258	101.453	100.87	101.264	383247	7
2016-08-16 00:00:00	101.265	101.267	99.541	100.169	505620	5
2016-08-17 00:00:00	100.169	101.164	99.681	99.895	498033	5
2016-08-18 00:00:00	99.895	100.497	99.644	100.133	522777	7
2016-08-19 00:00:00	100.138	100.459	100.027	100.187	451794	6
2016-08-21 00:00:00	100.733	100.764	100.279	100.56	36510	73
2016-08-22 00:00:00	100.56	100.931	100.213	100.271	610555	6
2016-08-23 00:00:00	100.271	100.383	99.941	100.297	596463	5
2016-08-24 00:00:00	100.296	100.609	100.095	100.567	564839	5
2016-08-25 00:00:00	100.568	100.615	100.302	100.564	463708	5
2016-08-26 00:00:00	100.564	101.944	100.062	101.805	526200	4
2016-08-28 00:00:00	102.046	102.106	101.835	101.916	26834	78
2016-08-29 00:00:00	101.916	102.393	101.78	101.835	479168	6
2016-08-30 00:00:00	101.834	103.135	101.753	102.886	486667	6
2016-08-31 00:00:00	102.886	103.53	102.86	103.315	547204	4
2016-09-01 00:00:00	103.316	103.998	103.06	103.253	539870	5
2016-09-02 00:00:00	103.253	104.32	102.799	103.897	546881	5
2016-09-04 00:00:00	104.072	104.131	103.917	103.93	21831	45
2016-09-05 00:00:00	103.93	104.043	103.147	103.506	425445	6
2016-09-06 00:00:00	103.505	103.806	101.245	101.587	638288	5
2016-09-07 00:00:00	101.589	101.856	101.203	101.838	593805	6
2016-09-08 00:00:00	101.838	102.598	101.411	102.303	655148	5
2016-09-09 00:00:00	102.304	103.055	101.965	102.669	652843	5
2016-09-11 00:00:00	102.532	102.626	102.3	102.471	29772	83
2016-09-12 00:00:00	102.471	102.666	101.566	101.736	699096	7
2016-09-13 00:00:00	101.736	102.748	101.418	102.495	663701	6
2016-09-14 00:00:00	102.499	103.357	102.25	102.553	640559	6
2016-09-15 00:00:00	102.554	102.755	101.741	101.985	599431	6
2016-09-16 00:00:00	101.988	102.461	101.773	102.257	537089	6
2016-09-18 00:00:00	102.119	102.415	102.118	102.319	21638	52
2016-09-19 00:00:00	102.319	102.374	101.581	101.9	496886	4
2016-09-20 00:00:00	101.904	102.062	101.5	101.612	503134	5
2016-09-21 00:00:00	101.612	102.784	100.246	100.393	782415	9
2016-09-22 00:00:00	100.392	100.93	100.098	100.835	613890	6
2016-09-23 00:00:00	100.834	101.244	100.674	100.978	694009	6
2016-09-25 00:00:00	100.943	101.063	100.851	100.917	17422	174
2016-09-26 00:00:00	100.917	101.079	100.248	100.377	617861	6
2016-09-27 00:00:00	100.377	100.987	100.085	100.489	672801	5
2016-09-28 00:00:00	100.489	101.016	100.41	100.941	613274	5
2016-09-29 00:00:00	100.942	101.84	100.837	101.197	717221	6
2016-09-30 00:00:00	101.197	101.78	100.746	101.322	725837	5
2016-10-02 00:00:00	101.21	101.588	101.184	101.534	24917	59
2016-10-03 00:00:00	101.539	101.855	101.21	101.835	529643	6
2016-10-04 00:00:00	101.835	102.966	101.822	102.871	781167	5
2016-10-05 00:00:00	102.869	103.667	102.67	103.449	668073	6
2016-10-06 00:00:00	103.449	104.161	103.348	103.754	620499	5
2016-10-07 00:00:00	103.756	103.987	102.858	102.862	635263	4
2016-10-09 00:00:00	103.247	103.298	102.948	103.036	32390	97
2016-10-10 00:00:00	103.036	103.787	102.808	103.704	450084	5
2016-10-11 00:00:00	103.704	104.071	103.174	103.358	615538	5
2016-10-12 00:00:00	103.358	104.482	103.296	104.303	526922	5
2016-10-13 00:00:00	104.303	104.635	103.333	103.726	553992	6
2016-10-14 00:00:00	103.732	104.475	103.633	104.082	607096	6
2016-10-16 00:00:00	104.348	104.371	104.041	104.043	21787	24
2016-10-17 00:00:00	104.042	104.371	103.762	103.858	534681	5
2016-10-18 00:00:00	103.858	104.199	103.681	103.863	495563	4
2016-10-19 00:00:00	103.863	103.948	103.167	103.395	456508	6
2016-10-20 00:00:00	103.394	104.169	103.393	104.112	495124	6
2016-10-21 00:00:00	104.112	104.202	103.523	103.803	440923	7
2016-10-23 00:00:00	103.825	103.994	103.814	103.917	21228	42
2016-10-24 00:00:00	103.918	104.376	103.72	104.325	256491	6
2016-10-25 00:00:00	104.324	104.874	104.059	104.167	142447	5
2016-10-26 00:00:00	104.165	104.671	104.022	104.562	140782	4
2016-10-27 00:00:00	104.563	105.349	104.296	105.221	144330	6
2016-10-28 00:00:00	105.223	105.531	104.469	104.73	159185	5
2016-10-30 00:00:00	104.386	104.682	104.386	104.57	8673	101
2016-10-31 00:00:00	104.569	105.231	104.525	104.824	134332	5
2016-11-01 00:00:00	104.823	105.116	103.799	104.082	187002	6
2016-11-02 00:00:00	104.086	104.165	103.019	103.384	212592	5
2016-11-03 00:00:00	103.386	103.444	102.548	103.065	202815	6
2016-11-04 00:00:00	103.062	103.353	102.831	103.101	179329	3
2016-11-06 00:00:00	103.993	104.483	103.734	104.159	16429	93
2016-11-07 00:00:00	104.157	104.632	103.839	104.453	160320	7
2016-11-08 00:00:00	104.46	105.241	104.296	104.979	168630	5
2016-11-09 00:00:00	104.986	105.898	101.191	105.808	469675	10
2016-11-10 00:00:00	105.806	106.948	104.962	106.809	327310	6
2016-11-11 00:00:00	106.81	106.934	106.032	106.635	250822	6
2016-11-13 00:00:00	106.853	106.9	106.732	106.884	9119	22
2016-11-14 00:00:00	106.886	108.542	106.844	108.21	265326	6
2016-11-15 00:00:00	108.214	109.335	107.77	108.983	241604	6
2016-11-16 00:00:00	108.991	109.757	108.601	108.775	223334	6
2016-11-17 00:00:00	108.778	110.341	108.554	110.242	241519	5
2016-11-18 00:00:00	110.244	110.95	109.799	110.877	226262	6
2016-11-20 00:00:00	110.918	111.117	110.892	110.943	11648	53
2016-11-21 00:00:00	110.945	111.364	110.458	110.655	234730	9
2016-11-22 00:00:00	110.658	111.356	110.269	110.977	208963	8
2016-11-23 00:00:00	110.978	112.972	110.854	112.554	211556	8
2016-11-24 00:00:00	112.556	113.531	112.414	113.259	182270	7
2016-11-25 00:00:00	113.266	113.898	112.555	113.165	229208	9
2016-11-27 00:00:00	112.769	112.97	112.588	112.642	8469	85
2016-11-28 00:00:00	112.654	112.796	111.359	111.668	251413	8
2016-11-29 00:00:00	111.672	113.34	111.67	112.463	218647	8
2016-11-30 00:00:00	112.468	114.824	112.057	114.681	265850	5
2016-12-01 00:00:00	114.683	114.722	113.834	113.901	243007	7
2016-12-02 00:00:00	113.907	114.204	113.329	113.464	203579	6
2016-12-04 00:00:00	113.264	113.565	112.876	113.522	18186	83
2016-12-05 00:00:00	113.532	114.775	113.156	113.855	233056	8
2016-12-06 00:00:00	113.855	114.185	113.501	114.041	180046	6
2016-12-07 00:00:00	114.045	114.404	113.414	113.733	161837	6
2016-12-08 00:00:00	113.734	114.376	113.124	114.056	218840	5
2016-12-09 00:00:00	114.06	115.368	114.012	115.276	175170	7
2016-12-11 00:00:00	115.406	115.543	115.363	115.417	8208	31
2016-12-12 00:00:00	115.418	116.122	114.737	114.976	209369	7
2016-12-13 00:00:00	114.976	115.475	114.777	115.217	195274	6
2016-12-14 00:00:00	115.217	117.394	114.771	117.204	220658	6
2016-12-15 00:00:00	117.207	118.665	117.192	118.252	306592	5
2016-12-16 00:00:00	118.252	118.427	117.47	117.891	212480	4
2016-12-18 00:00:00	117.954	117.964	117.714	117.806	11199	15
2016-12-19 00:00:00	117.808	117.839	116.547	117.019	195749	6
2016-12-20 00:00:00	117.021	118.241	116.996	117.832	196401	5
2016-12-21 00:00:00	117.832	118.067	117.108	117.62	166326	5
2016-12-22 00:00:00	117.617	117.874	117.268	117.528	157518	6
2016-12-23 00:00:00	117.528	117.564	117.171	117.296	96340	6
2016-12-25 00:00:00	117.269	117.378	117.12	117.319	6758	92
2016-12-26 00:00:00	117.319	117.324	117.001	117.193	101294	8
2016-12-27 00:00:00	117.193	117.616	117.191	117.482	108058	6
2016-12-28 00:00:00	117.482	117.813	116.844	117.083	131487	6
2016-12-29 00:00:00	117.087	117.087	116.047	116.306	164604	5
2016-12-30 00:00:00	116.315	117.194	116.116	116.929	183649	8
2017-01-01 00:00:00	116.762	116.981	116.722	116.763	508	335
2017-01-02 00:00:00	116.795	117.665	116.727	117.454	77522	51
2017-01-03 00:00:00	117.457	118.604	117.223	117.632	190981	7
2017-01-04 00:00:00	117.635	118.185	117.055	117.134	204036	4
2017-01-05 00:00:00	117.133	117.133	115.068	115.343	280986	4
2017-01-06 00:00:00	115.341	117.18	115.244	116.942	226962	8
2017-01-08 00:00:00	117.013	117.233	116.997	117.148	6344	17
2017-01-09 00:00:00	117.148	117.532	115.649	115.986	213165	5
2017-01-10 00:00:00	115.986	116.343	115.198	115.87	248989	6
2017-01-11 00:00:00	115.871	116.87	114.246	115.094	297729	4
2017-01-12 00:00:00	115.096	115.235	113.757	114.671	302618	6
2017-01-13 00:00:00	114.68	115.445	114.168	114.43	261884	9
2017-01-15 00:00:00	114.314	114.471	114.095	114.223	9503	33
2017-01-16 00:00:00	114.221	114.454	113.624	114.159	183740	4
2017-01-17 00:00:00	114.163	114.282	112.568	112.892	299180	7
2017-01-18 00:00:00	112.897	114.841	112.642	114.711	265541	6
2017-01-19 00:00:00	114.712	115.621	114.401	114.938	296479	7
2017-01-20 00:00:00	114.937	115.384	114.211	114.592	277094	7
2017-01-22 00:00:00	114.254	114.422	113.759	113.807	12407	53
2017-01-23 00:00:00	113.808	114.075	112.523	112.784	278475	6
2017-01-24 00:00:00	112.792	113.988	112.555	113.864	231827	7
2017-01-25 00:00:00	113.864	113.982	113.037	113.272	249642	5
2017-01-26 00:00:00	113.27	114.859	113.05	114.421	250404	5
2017-01-27 00:00:00	114.423	115.376	114.391	115.139	220985	6
2017-01-29 00:00:00	114.745	114.949	114.572	114.651	10553	29
2017-01-30 00:00:00	114.651	114.935	113.453	113.683	231325	7
2017-01-31 00:00:00	113.68	113.964	112.08	112.774	298576	5
2017-02-01 00:00:00	112.774	113.952	112.745	113.296	262268	7
2017-02-02 00:00:00	113.294	113.298	112.053	112.811	255939	7
2017-02-03 00:00:00	112.812	113.467	112.317	112.551	231019	6
2017-02-05 00:00:00	112.438	112.704	112.436	112.646	8215	67
2017-02-06 00:00:00	112.644	112.775	111.623	111.828	221944	6
2017-02-07 00:00:00	111.828	112.579	111.594	112.379	217324	5
2017-02-08 00:00:00	112.382	112.544	111.63	111.968	217049	5
2017-02-09 00:00:00	111.968	113.47	111.885	113.429	205932	6
2017-02-10 00:00:00	113.429	113.857	112.86	113.169	206109	5
2017-02-12 00:00:00	113.512	113.968	113.453	113.928	8210	88
2017-02-13 00:00:00	113.928	114.167	113.438	113.684	188686	5
2017-02-14 00:00:00	113.683	114.499	113.25	114.286	204679	5
2017-02-15 00:00:00	114.287	114.957	113.865	114.125	210167	6
2017-02-16 00:00:00	114.128	114.163	113.082	113.32	225149	6
2017-02-17 00:00:00	113.323	113.502	112.618	112.793	190831	5
2017-02-19 00:00:00	112.88	112.986	112.792	112.917	6196	21
2017-02-20 00:00:00	112.92	113.297	112.836	113.272	118970	6
2017-02-21 00:00:00	113.269	113.778	113.24	113.671	165302	6
2017-02-22 00:00:00	113.672	113.679	112.907	113.41	201035	4
2017-02-23 00:00:00	113.412	113.424	112.552	112.696	174854	4
2017-02-24 00:00:00	112.695	112.956	111.936	112.083	171524	4
2017-02-26 00:00:00	112.127	112.316	112.127	112.18	10144	59
2017-02-27 00:00:00	112.184	112.841	111.919	112.746	172592	7
2017-02-28 00:00:00	112.746	113.114	111.69	113.095	204377	4
2017-03-01 00:00:00	113.096	114.144	112.766	114.118	237718	4
2017-03-02 00:00:00	114.116	114.593	113.828	114.354	183764	4
2017-03-03 00:00:00	114.354	114.748	113.81	113.995	193988	4
2017-03-05 00:00:00	113.883	114.133	113.798	113.817	6422	39
2017-03-06 00:00:00	113.813	114.101	113.559	113.903	155562	4
2017-03-07 00:00:00	113.906	114.154	113.73	113.921	141964	4
2017-03-08 00:00:00	113.922	114.75	113.609	114.412	180580	3
2017-03-09 00:00:00	114.412	115.192	114.365	115.142	207113	4
2017-03-10 00:00:00	115.142	115.504	114.656	114.724	188440	4
2017-03-12 00:00:00	114.702	114.882	114.68	114.757	5840	77
2017-03-13 00:00:00	114.757	114.978	114.483	114.915	156010	4
2017-03-14 00:00:00	114.915	115.193	114.519	114.657	158402	4
2017-03-15 00:00:00	114.658	114.884	113.175	113.388	191833	3
2017-03-16 00:00:00	113.388	113.539	112.905	113.349	203607	4
2017-03-17 00:00:00	113.354	113.494	112.564	112.663	142993	3
2017-03-19 00:00:00	112.662	112.756	112.587	112.679	6342	77
2017-03-20 00:00:00	112.679	112.898	112.439	112.562	138111	3
2017-03-21 00:00:00	112.564	112.866	111.433	111.534	218714	4
2017-03-22 00:00:00	111.534	111.769	110.733	111.371	235364	4
2017-03-23 00:00:00	111.37	111.579	110.628	110.993	249987	4
2017-03-24 00:00:00	110.996	111.481	110.627	111.303	197125	4
2017-03-26 00:00:00	110.897	111.046	110.418	110.553	19006	37
2017-03-27 00:00:00	110.552	110.827	110.109	110.765	193042	5
2017-03-28 00:00:00	110.764	111.242	110.179	111.228	184660	3
2017-03-29 00:00:00	111.228	111.315	110.717	111.149	187311	4
2017-03-30 00:00:00	111.149	111.943	110.942	111.738	191701	3
2017-03-31 00:00:00	111.737	112.197	111.242	111.379	193642	4
2017-04-02 00:00:00	111.364	111.501	111.223	111.273	7987	127
2017-04-03 00:00:00	111.271	111.589	110.683	110.683	184146	4
2017-04-04 00:00:00	110.684	110.911	110.27	110.846	197180	4
2017-04-05 00:00:00	110.847	111.454	110.359	110.395	222175	4
2017-04-06 00:00:00	110.394	111.141	110.29	110.888	212430	4
2017-04-07 00:00:00	110.886	111.366	110.133	111.068	261282	4
2017-04-09 00:00:00	111.034	111.361	111.008	111.22	10557	50
2017-04-10 00:00:00	111.219	111.58	110.659	110.691	168672	4
2017-04-11 00:00:00	110.69	110.847	109.535	109.56	206777	4
2017-04-12 00:00:00	109.559	109.867	108.844	108.89	244863	4
2017-04-13 00:00:00	108.889	109.394	108.725	109.114	195956	3
2017-04-14 00:00:00	109.114	109.224	108.548	108.567	75960	9
2017-04-16 00:00:00	108.696	108.814	108.238	108.309	17684	97
2017-04-17 00:00:00	108.312	109.169	108.132	109.128	128571	5
2017-04-18 00:00:00	109.127	109.219	108.322	108.542	189106	3
2017-04-19 00:00:00	108.542	109.181	108.413	108.83	180893	3
2017-04-20 00:00:00	108.832	109.487	108.719	109.382	179980	4
2017-04-21 00:00:00	109.384	109.392	108.881	109.072	161387	5
2017-04-23 00:00:00	110.521	110.531	109.936	110.025	23900	61
2017-04-24 00:00:00	110.022	110.347	109.594	109.63	188480	5
2017-04-25 00:00:00	109.629	111.187	109.626	111.076	189269	4
2017-04-26 00:00:00	111.076	111.778	110.873	111.175	228049	5
2017-04-27 00:00:00	111.176	111.599	111.043	111.218	186201	4
2017-04-28 00:00:00	111.219	111.718	111.071	111.498	161169	4
2017-04-30 00:00:00	111.241	111.459	111.205	111.31	7561	100
2017-05-01 00:00:00	111.31	111.943	111.3	111.82	116258	4
2017-05-02 00:00:00	111.822	112.304	111.816	111.974	139835	4
2017-05-03 00:00:00	111.973	112.828	111.969	112.8	140218	5
2017-05-04 00:00:00	112.798	113.049	112.318	112.547	158009	4
2017-05-05 00:00:00	112.545	112.804	112.088	112.686	160967	4
2017-05-07 00:00:00	112.912	112.958	112.622	112.661	14656	42
2017-05-08 00:00:00	112.661	113.295	112.396	113.22	162236	4
2017-05-09 00:00:00	113.221	114.328	113.134	113.699	165767	4
2017-05-10 00:00:00	113.697	114.37	113.649	114.335	167268	4
2017-05-11 00:00:00	114.335	114.347	113.458	113.82	159028	4
2017-05-12 00:00:00	113.822	113.952	113.199	113.342	146193	4
2017-05-14 00:00:00	113.132	113.349	113.123	113.265	9338	34
2017-05-15 00:00:00	113.265	113.851	113.234	113.645	136737	4
2017-05-16 00:00:00	113.643	113.771	112.622	112.689	162786	4
2017-05-17 00:00:00	112.689	112.732	110.53	111.063	230551	4
2017-05-18 00:00:00	111.063	111.739	110.237	111.435	262134	5
2017-05-19 00:00:00	111.433	111.697	111.041	111.247	186245	5
2017-05-21 00:00:00	110.981	111.329	110.981	111.283	9017	74
2017-05-22 00:00:00	111.284	111.606	110.862	110.903	164240	4
2017-05-23 00:00:00	110.903	111.992	110.903	111.959	194181	4
2017-05-24 00:00:00	111.955	112.127	111.48	111.541	183160	4
2017-05-25 00:00:00	111.543	111.951	111.511	111.741	165098	4
2017-05-26 00:00:00	111.743	111.805	110.878	111.312	141068	3
2017-05-28 00:00:00	111.205	111.324	111.166	111.252	8508	91
2017-05-29 00:00:00	111.254	111.469	111.163	111.19	91701	3
2017-05-30 00:00:00	111.192	111.238	110.665	110.839	144788	3
2017-05-31 00:00:00	110.842	111.226	110.484	110.8	158560	3
2017-06-01 00:00:00	110.796	111.482	110.771	111.443	145672	3
2017-06-02 00:00:00	111.443	111.711	110.331	110.37	137176	3
2017-06-04 00:00:00	110.341	110.556	110.341	110.469	8182	113
2017-06-05 00:00:00	110.466	110.731	110.309	110.392	106864	4
2017-06-06 00:00:00	110.394	110.445	109.227	109.499	158030	3
2017-06-07 00:00:00	109.496	109.919	109.116	109.917	151127	3
2017-06-08 00:00:00	109.918	110.384	109.38	109.874	164436	3
2017-06-09 00:00:00	109.873	110.81	109.867	110.329	152939	4
2017-06-11 00:00:00	110.298	110.439	110.276	110.309	5125	47
2017-06-12 00:00:00	110.31	110.339	109.633	109.929	149653	4
2017-06-13 00:00:00	109.93	110.271	109.914	110.067	120180	2
2017-06-14 00:00:00	110.069	110.342	108.814	109.446	187282	4
2017-06-15 00:00:00	109.442	110.995	109.396	110.995	177881	3
2017-06-16 00:00:00	110.993	111.417	110.646	110.857	148326	3
2017-06-18 00:00:00	110.869	110.98	110.731	110.973	7435	77
2017-06-19 00:00:00	110.97	111.741	110.909	111.696	144887	3
2017-06-20 00:00:00	111.697	111.787	111.27	111.338	153532	4
2017-06-21 00:00:00	111.337	111.739	111.068	111.327	180089	3
2017-06-22 00:00:00	111.33	111.446	110.95	111.296	166816	4
2017-06-23 00:00:00	111.296	111.43	111.155	111.264	124752	3
2017-06-25 00:00:00	111.103	111.323	111.103	111.237	5435	90
2017-06-26 00:00:00	111.236	111.945	111.213	111.87	138630	2
2017-06-27 00:00:00	111.87	112.465	111.461	112.196	174498	3
2017-06-28 00:00:00	112.196	112.415	111.83	112.354	198284	3
2017-06-29 00:00:00	112.35	112.925	111.812	111.995	206553	3
2017-06-30 00:00:00	111.997	112.606	111.733	112.352	167751	4
2017-07-02 00:00:00	112.058	112.387	112.058	112.244	7747	47
2017-07-03 00:00:00	112.241	113.471	112.197	113.384	146701	4
2017-07-04 00:00:00	113.387	113.391	112.74	112.966	131182	3
2017-07-05 00:00:00	112.968	113.686	112.825	113.199	160254	3
2017-07-06 00:00:00	113.201	113.469	112.886	113.154	160887	2
2017-07-07 00:00:00	113.153	114.179	113.153	113.894	149469	3
2017-07-09 00:00:00	113.863	114.064	113.858	113.972	8081	38
2017-07-10 00:00:00	113.971	114.301	113.907	114.062	121510	4
2017-07-11 00:00:00	114.062	114.494	113.718	113.748	335260	3
2017-07-12 00:00:00	113.747	113.804	112.926	113.327	170785	4
2017-07-13 00:00:00	113.325	113.527	112.86	113.422	168188	3
2017-07-14 00:00:00	113.424	113.576	112.26	112.519	161600	3
2017-07-16 00:00:00	112.442	112.62	112.398	112.41	10019	32
2017-07-17 00:00:00	112.414	112.867	112.328	112.602	167040	4
2017-07-18 00:00:00	112.601	112.622	111.686	111.992	188394	3
2017-07-19 00:00:00	111.993	112.231	111.554	111.883	195355	3
2017-07-20 00:00:00	111.883	112.418	111.477	111.89	199397	3
2017-07-21 00:00:00	111.89	112.077	111.012	111.121	152857	3
2017-07-23 00:00:00	111.101	111.2	110.922	110.932	9307	29
2017-07-24 00:00:00	110.934	111.317	110.622	111.235	155932	4
2017-07-25 00:00:00	111.24	112.029	110.828	112.009	181493	4
2017-07-26 00:00:00	112.012	112.199	111.052	111.157	199179	4
2017-07-27 00:00:00	111.156	111.711	110.781	111.092	243544	4
2017-07-28 00:00:00	111.09	111.288	110.548	110.69	178801	4
2017-07-30 00:00:00	110.629	110.675	110.473	110.505	10846	72
2017-07-31 00:00:00	110.505	110.774	110.211	110.356	175778	4
2017-08-01 00:00:00	110.358	110.588	109.919	110.438	198775	2
2017-08-02 00:00:00	110.438	110.984	110.283	110.757	202680	4
2017-08-03 00:00:00	110.755	110.824	109.845	109.889	180204	4
2017-08-04 00:00:00	109.888	111.048	109.847	110.662	155523	4
2017-08-06 00:00:00	110.707	110.849	110.694	110.812	15136	16
2017-08-07 00:00:00	110.81	110.919	110.645	110.763	135744	4
2017-08-08 00:00:00	110.766	110.829	110.065	110.103	137676	4
2017-08-09 00:00:00	110.105	110.168	109.559	110.037	405841	4
2017-08-10 00:00:00	110.036	110.179	109.083	109.096	181303	3
2017-08-11 00:00:00	109.096	109.401	108.729	109.168	170268	4
2017-08-13 00:00:00	109.155	109.257	109.049	109.257	10765	34
2017-08-14 00:00:00	109.258	109.958	109.203	109.934	163094	4
2017-08-15 00:00:00	109.936	110.848	109.925	110.592	168014	3
2017-08-16 00:00:00	110.595	110.948	109.981	109.999	165033	5
2017-08-17 00:00:00	109.997	110.369	109.295	109.336	206102	5
2017-08-18 00:00:00	109.337	109.599	108.602	109.183	195953	4
2017-08-20 00:00:00	109.343	109.423	109.249	109.331	8539	42
2017-08-21 00:00:00	109.331	109.374	108.637	108.998	159059	4
2017-08-22 00:00:00	109	109.755	108.999	109.731	139906	4
2017-08-23 00:00:00	109.734	109.824	108.847	108.898	168486	3
2017-08-24 00:00:00	108.898	109.613	108.898	109.517	163160	4
2017-08-25 00:00:00	109.52	109.842	109.113	109.337	168187	4
2017-08-27 00:00:00	109.163	109.349	109.163	109.339	9265	56
2017-08-28 00:00:00	109.338	109.413	108.334	108.727	145221	4
2017-08-29 00:00:00	108.727	109.899	108.266	109.768	235200	4
2017-08-30 00:00:00	109.772	110.507	109.669	110.469	192454	3
2017-08-31 00:00:00	110.467	110.67	109.879	110.131	185867	4
2017-09-01 00:00:00	110.132	110.488	109.563	110.239	167455	4
2017-09-03 00:00:00	109.506	109.896	109.499	109.807	11332	48
2017-09-04 00:00:00	109.807	109.934	109.383	109.806	112740	4
2017-09-05 00:00:00	109.805	109.805	108.512	108.606	175384	4
2017-09-06 00:00:00	108.605	109.396	108.453	109.159	170325	4
2017-09-07 00:00:00	109.159	109.219	108.047	108.282	187071	4
2017-09-08 00:00:00	108.27	108.485	107.318	107.842	186300	5
2017-09-10 00:00:00	108.156	108.491	108.126	108.243	13012	56
2017-09-11 00:00:00	108.245	109.507	108.214	109.4	157688	4
2017-09-12 00:00:00	109.404	110.291	109.289	110.229	166478	4
2017-09-13 00:00:00	110.233	110.689	109.905	110.497	155638	4
2017-09-14 00:00:00	110.5	111.039	109.55	109.939	176025	3
2017-09-15 00:00:00	109.939	111.334	109.902	110.826	174287	3
2017-09-17 00:00:00	111.055	111.237	110.996	111.177	7141	63
2017-09-18 00:00:00	111.178	111.662	111.13	111.486	152323	3
2017-09-19 00:00:00	111.485	111.88	111.203	111.587	176267	4
2017-09-20 00:00:00	111.588	112.577	111.106	112.547	224222	5
2017-09-21 00:00:00	112.55	112.715	112.136	112.454	290749	3
2017-09-22 00:00:00	112.457	112.553	111.653	111.988	187223	3
2017-09-24 00:00:00	112.138	112.479	112.117	112.444	19191	51
2017-09-25 00:00:00	112.443	112.528	111.475	111.736	183752	3
2017-09-26 00:00:00	111.735	112.476	111.498	112.385	172266	3
2017-09-27 00:00:00	112.387	113.257	112.271	112.886	200098	3
2017-09-28 00:00:00	112.885	113.208	112.252	112.479	194101	4
2017-09-29 00:00:00	112.477	112.735	112.213	112.471	189903	3
2017-10-01 00:00:00	112.642	112.699	112.451	112.656	6848	37
2017-10-02 00:00:00	112.657	113.058	112.532	112.775	159776	3
2017-10-03 00:00:00	112.774	113.195	112.667	112.853	162151	3
2017-10-04 00:00:00	112.853	112.937	112.323	112.82	170689	3
2017-10-05 00:00:00	112.819	112.919	112.414	112.789	155710	3
2017-10-06 00:00:00	112.788	113.438	112.606	112.614	167686	4
2017-10-08 00:00:00	112.565	112.674	112.33	112.544	8340	51
2017-10-09 00:00:00	112.542	112.745	112.508	112.675	110238	4
2017-10-10 00:00:00	112.676	112.828	111.99	112.354	153990	3
2017-10-11 00:00:00	112.353	112.584	112.08	112.443	155761	3
2017-10-12 00:00:00	112.442	112.463	112.125	112.239	164227	3
2017-10-13 00:00:00	112.239	112.262	111.686	111.825	150062	4
2017-10-15 00:00:00	111.751	111.976	111.751	111.874	6531	33
2017-10-16 00:00:00	111.876	112.289	111.653	112.182	142794	4
2017-10-17 00:00:00	112.184	112.478	112.037	112.213	144210	3
2017-10-18 00:00:00	112.212	113.092	112.133	113.009	151104	4
2017-10-19 00:00:00	113.016	113.147	112.292	112.678	169276	4
2017-10-20 00:00:00	112.679	113.569	112.605	113.511	163130	3
2017-10-22 00:00:00	113.864	114.099	113.788	114.058	12965	21
2017-10-23 00:00:00	114.056	114.074	113.244	113.334	155943	3
2017-10-24 00:00:00	113.334	114.023	113.248	113.943	163877	3
2017-10-25 00:00:00	113.944	114.242	113.481	113.58	193041	3
2017-10-26 00:00:00	113.58	114.15	113.341	114.117	165301	3
2017-10-27 00:00:00	114.125	114.45	113.644	113.673	160419	3
2017-10-29 00:00:00	113.718	113.805	113.678	113.723	8222	30
2017-10-30 00:00:00	113.723	113.835	112.982	113.013	138108	4
2017-10-31 00:00:00	113.014	113.731	112.955	113.653	146140	5
2017-11-01 00:00:00	113.652	114.28	113.629	114.17	164653	2
2017-11-02 00:00:00	114.178	114.216	113.537	114.017	173197	3
2017-11-03 00:00:00	114.015	114.427	113.632	114.05	118687	3
2017-11-05 00:00:00	114.002	114.207	113.999	114.169	10425	44
2017-11-06 00:00:00	114.17	114.735	113.696	113.772	149465	4
2017-11-07 00:00:00	113.77	114.339	113.655	113.747	149354	3
2017-11-08 00:00:00	113.749	113.973	113.393	113.916	131605	3
2017-11-09 00:00:00	113.916	114.068	113.091	113.362	187684	4
2017-11-10 00:00:00	113.356	113.635	113.22	113.495	138181	3
2017-11-12 00:00:00	113.433	113.707	113.433	113.696	10134	108
2017-11-13 00:00:00	113.697	113.714	113.244	113.605	118409	3
2017-11-14 00:00:00	113.606	113.91	113.308	113.416	135358	3
2017-11-15 00:00:00	113.418	113.496	112.478	112.766	183908	3
2017-11-16 00:00:00	112.765	113.33	112.734	113.046	143456	4
2017-11-17 00:00:00	113.047	113.049	111.945	112.072	153550	3
2017-11-19 00:00:00	112.111	112.195	111.884	112.019	14804	34
2017-11-20 00:00:00	112.023	112.719	111.947	112.555	152864	4
2017-11-21 00:00:00	112.554	112.703	112.176	112.338	148624	3
2017-11-22 00:00:00	112.338	112.352	111.141	111.283	152376	3
2017-11-23 00:00:00	111.282	111.378	111.069	111.258	104304	4
2017-11-24 00:00:00	111.26	111.623	111.253	111.502	121625	3
2017-11-26 00:00:00	111.502	111.692	111.477	111.662	8274	18
2017-11-27 00:00:00	111.661	111.661	110.841	111.137	154645	3
2017-11-28 00:00:00	111.137	111.658	110.93	111.631	191790	3
2017-11-29 00:00:00	111.628	112.148	111.375	112.008	180696	4
2017-11-30 00:00:00	112.007	112.694	111.735	112.588	177456	4
2017-12-01 00:00:00	112.587	112.873	111.408	112.176	224787	3
2017-12-03 00:00:00	112.76	112.895	112.649	112.892	17913	32
2017-12-04 00:00:00	112.89	113.089	112.364	112.493	201201	5
2017-12-05 00:00:00	112.495	112.865	112.378	112.467	175703	4
2017-12-06 00:00:00	112.466	112.531	111.993	112.308	191694	4
2017-12-07 00:00:00	112.309	113.212	112.309	113.203	167689	3
2017-12-08 00:00:00	113.203	113.589	113.11	113.461	131990	3
2017-12-10 00:00:00	113.52	113.628	113.509	113.564	14373	16
2017-12-11 00:00:00	113.561	113.688	113.242	113.547	121872	4
2017-12-12 00:00:00	113.547	113.75	113.37	113.535	117865	4
2017-12-13 00:00:00	113.534	113.536	112.459	112.767	156123	4
2017-12-14 00:00:00	112.766	112.88	112.066	112.393	153014	3
2017-12-15 00:00:00	112.394	112.742	112.03	112.585	142584	4
2017-12-17 00:00:00	112.725	112.745	112.398	112.726	14270	5
2017-12-18 00:00:00	112.726	112.829	112.309	112.575	143060	2
2017-12-19 00:00:00	112.576	113.078	112.511	113.004	122064	3
2017-12-20 00:00:00	112.999	113.465	112.856	113.248	132698	4
2017-12-21 00:00:00	113.254	113.635	113.199	113.318	118149	4
2017-12-22 00:00:00	113.316	113.448	113.252	113.26	104367	4
2017-12-24 00:00:00	113.251	113.318	113.23	113.305	210	60
2017-12-25 00:00:00	113.306	113.35	113.219	113.307	8008	10
2017-12-26 00:00:00	113.309	113.352	113.119	113.21	79799	5
2017-12-27 00:00:00	113.21	113.379	113.123	113.217	124907	3
2017-12-28 00:00:00	113.217	113.265	112.664	112.877	109320	3
2017-12-29 00:00:00	112.877	112.969	112.472	112.658	103976	4
2018-01-01 00:00:00	112.594	112.789	112.57	112.773	11498	73
2018-01-02 00:00:00	112.775	112.79	112.055	112.254	111821	3
2018-01-03 00:00:00	112.253	112.623	112.19	112.607	105252	4
2018-01-04 00:00:00	112.61	112.864	112.488	112.801	119405	3
2018-01-05 00:00:00	112.801	113.308	112.722	113.027	117236	3
2018-01-07 00:00:00	113.131	113.18	113.01	113.159	8576	25
2018-01-08 00:00:00	113.16	113.386	112.881	113.148	98523	3
2018-01-09 00:00:00	113.147	113.179	112.365	112.777	127798	3
2018-01-10 00:00:00	112.777	112.784	111.269	111.46	159626	2
2018-01-11 00:00:00	111.459	111.875	111.044	111.286	151842	3
2018-01-12 00:00:00	111.286	111.694	110.913	111.018	157908	3
2018-01-14 00:00:00	111.076	111.166	110.976	111.141	8787	25
2018-01-15 00:00:00	111.141	111.183	110.327	110.618	142050	4
2018-01-16 00:00:00	110.616	110.981	110.246	110.393	161110	3
2018-01-17 00:00:00	110.395	111.392	110.191	111.354	179923	3
2018-01-18 00:00:00	111.353	111.482	110.691	111.04	160738	3
2018-01-19 00:00:00	111.037	111.129	110.491	110.817	157869	4
2018-01-21 00:00:00	110.576	110.806	110.501	110.687	11977	28
2018-01-22 00:00:00	110.689	111.223	110.593	110.981	139303	3
2018-01-23 00:00:00	110.982	111.175	110.063	110.124	170991	4
2018-01-24 00:00:00	110.124	110.297	108.966	109.32	195800	5
2018-01-25 00:00:00	109.324	109.718	108.499	109.671	249461	4
2018-01-26 00:00:00	109.674	109.771	108.283	108.606	227403	4
2018-01-28 00:00:00	108.699	108.783	108.592	108.606	16202	35
2018-01-29 00:00:00	108.608	109.202	108.51	108.943	188015	5
2018-01-30 00:00:00	108.944	109.202	108.412	108.741	220575	4
2018-01-31 00:00:00	108.748	109.444	108.596	109.194	212954	4
2018-02-01 00:00:00	109.193	109.749	109.094	109.397	199245	5
2018-02-02 00:00:00	109.398	110.482	109.28	110.137	223365	4
2018-02-04 00:00:00	110.195	110.289	110.021	110.036	32789	18
2018-02-05 00:00:00	110.034	110.264	108.99	109.053	239133	5
2018-02-06 00:00:00	109.051	109.71	108.455	109.627	355216	6
2018-02-07 00:00:00	109.631	109.701	108.919	109.154	249937	4
2018-02-08 00:00:00	109.154	109.782	108.492	108.555	289151	4
2018-02-09 00:00:00	108.558	109.309	108.045	108.782	311328	4
2018-02-11 00:00:00	108.857	108.889	108.702	108.8	8999	24
2018-02-12 00:00:00	108.801	108.809	108.436	108.719	193988	4
2018-02-13 00:00:00	108.718	108.767	107.409	107.766	216877	5
2018-02-14 00:00:00	107.764	107.901	106.42	106.548	253736	4
2018-02-15 00:00:00	106.545	106.888	106.023	106.104	231402	5
2018-02-16 00:00:00	106.104	106.398	105.55	106.206	207663	4
2018-02-18 00:00:00	106.316	106.366	106.135	106.267	11975	38
2018-02-19 00:00:00	106.268	106.737	106.095	106.717	132424	4
2018-02-20 00:00:00	106.719	107.394	106.642	107.393	170832	4
2018-02-21 00:00:00	107.393	107.902	107.286	107.577	199710	4
2018-02-22 00:00:00	107.578	107.762	106.595	106.838	250912	5
2018-02-23 00:00:00	106.838	107.132	106.512	106.866	142480	3
2018-02-25 00:00:00	107.181	107.181	106.909	107.076	12607	28
2018-02-26 00:00:00	107.075	107.088	106.375	107.069	165520	5
2018-02-27 00:00:00	107.069	107.674	106.785	107.427	174471	4
2018-02-28 00:00:00	107.429	107.526	106.565	106.634	165368	4
2018-03-01 00:00:00	106.635	107.202	106.074	106.17	221057	4
2018-03-02 00:00:00	106.17	106.293	105.25	105.718	200343	4
2018-03-04 00:00:00	105.48	105.675	105.435	105.563	13134	77
2018-03-05 00:00:00	105.564	106.279	105.349	106.256	190655	4
2018-03-06 00:00:00	106.257	106.461	105.454	105.578	197310	4
2018-03-07 00:00:00	105.579	106.225	105.505	106.181	203133	4
2018-03-08 00:00:00	106.179	106.438	105.891	106.42	169913	3
2018-03-09 00:00:00	106.415	107.049	106.35	106.806	193530	5
2018-03-11 00:00:00	106.68	106.97	106.613	106.901	6734	55
2018-03-12 00:00:00	106.901	106.972	106.26	106.288	178938	3
2018-03-13 00:00:00	106.294	107.291	106.252	106.527	185091	5
2018-03-14 00:00:00	106.534	106.748	106.065	106.162	167339	4
2018-03-15 00:00:00	106.161	106.412	105.784	106.309	163124	4
2018-03-16 00:00:00	106.311	106.333	105.602	105.98	131744	4
2018-03-18 00:00:00	105.91	106.069	105.901	105.958	7243	23
2018-03-19 00:00:00	105.959	106.307	105.678	106.014	175325	4
2018-03-20 00:00:00	106.015	106.604	105.984	106.476	164507	4
2018-03-21 00:00:00	106.475	106.639	105.88	105.939	154198	4
2018-03-22 00:00:00	105.94	105.968	104.639	104.958	253165	4
2018-03-23 00:00:00	104.961	105.286	104.658	104.721	227878	3
2018-03-25 00:00:00	104.639	104.868	104.63	104.84	7783	53
2018-03-26 00:00:00	104.836	105.545	104.726	105.545	190129	5
2018-03-27 00:00:00	105.546	105.903	105.324	105.477	223598	4
2018-03-28 00:00:00	105.48	107.009	105.425	106.804	230829	5
2018-03-29 00:00:00	106.806	106.932	106.268	106.488	178059	4
2018-03-30 00:00:00	106.487	106.513	106.122	106.249	95605	12
2018-04-01 00:00:00	106.167	106.405	106.167	106.318	8193	113
2018-04-02 00:00:00	106.32	106.448	105.657	105.795	137903	5
2018-04-03 00:00:00	105.796	106.655	105.692	106.441	183269	4
2018-04-04 00:00:00	106.445	106.846	105.99	106.785	196939	4
2018-04-05 00:00:00	106.789	107.491	106.71	107.106	240068	3
2018-04-06 00:00:00	107.105	107.46	106.775	106.902	190161	5
2018-04-08 00:00:00	106.931	107.039	106.802	106.958	10189	61
2018-04-09 00:00:00	106.956	107.203	106.616	106.755	189427	5
2018-04-10 00:00:00	106.753	107.397	106.618	107.131	183635	4
2018-04-11 00:00:00	107.13	107.151	106.65	106.825	154415	4
2018-04-12 00:00:00	106.826	107.429	106.7	107.252	143656	4
2018-04-13 00:00:00	107.254	107.778	107.251	107.335	121384	4
2018-04-15 00:00:00	107.481	107.608	107.442	107.521	5790	77
2018-04-16 00:00:00	107.521	107.521	107.035	107.053	114630	3
2018-04-17 00:00:00	107.053	107.211	106.883	107.021	115094	4
2018-04-18 00:00:00	107.021	107.383	107.008	107.355	112999	3
2018-04-19 00:00:00	107.357	107.515	107.239	107.444	126833	4
2018-04-20 00:00:00	107.443	107.855	107.394	107.632	117898	3
2018-04-22 00:00:00	107.765	107.887	107.659	107.88	10765	53
2018-04-23 00:00:00	107.877	108.789	107.731	108.772	117148	4
2018-04-24 00:00:00	108.772	109.199	108.542	108.802	147418	4
2018-04-25 00:00:00	108.802	109.469	108.788	109.374	151768	4
2018-04-26 00:00:00	109.377	109.455	109.066	109.302	138566	4
2018-04-27 00:00:00	109.302	109.536	108.964	109.045	122529	4
2018-04-29 00:00:00	109.057	109.179	109.017	109.094	4660	37
2018-04-30 00:00:00	109.093	109.452	109.02	109.312	94501	4
2018-05-01 00:00:00	109.309	109.918	109.255	109.872	101148	4
2018-05-02 00:00:00	109.87	110.036	109.595	109.839	121517	3
2018-05-03 00:00:00	109.841	109.853	108.929	109.104	125172	4
2018-05-04 00:00:00	109.104	109.272	108.648	109.101	119075	4
2018-05-06 00:00:00	109.105	109.199	109.04	109.14	3458	25
2018-05-07 00:00:00	109.14	109.397	108.757	108.946	87475	4
2018-05-08 00:00:00	108.944	109.35	108.829	109.035	115337	4
2018-05-09 00:00:00	109.034	109.87	109.001	109.842	132535	3
2018-05-10 00:00:00	109.843	110.017	109.316	109.452	153329	3
2018-05-11 00:00:00	109.455	109.567	109.152	109.369	101589	4
2018-05-13 00:00:00	109.308	109.404	109.266	109.314	8311	82
2018-05-14 00:00:00	109.318	109.746	109.208	109.73	100664	4
2018-05-15 00:00:00	109.731	110.454	109.66	110.293	148871	4
2018-05-16 00:00:00	110.296	110.404	110.039	110.367	138912	4
2018-05-17 00:00:00	110.367	110.86	110.073	110.846	136157	4
2018-05-18 00:00:00	110.851	111.081	110.609	110.748	119830	4
2018-05-20 00:00:00	110.867	110.903	110.821	110.892	5576	46
2018-05-21 00:00:00	110.894	111.395	110.891	110.998	115029	4
2018-05-22 00:00:00	110.997	111.185	110.723	110.736	120400	4
2018-05-23 00:00:00	110.736	110.876	109.557	109.877	188243	4
2018-05-24 00:00:00	109.879	109.932	108.955	109.315	167994	4
2018-05-25 00:00:00	109.314	109.741	109.121	109.377	139361	3
2018-05-27 00:00:00	109.744	109.832	109.589	109.613	7605	37
2018-05-28 00:00:00	109.613	109.748	109.234	109.401	119231	3
2018-05-29 00:00:00	109.401	109.401	108.111	108.406	239096	4
2018-05-30 00:00:00	108.408	109.073	108.382	108.726	193469	4
2018-05-31 00:00:00	108.728	109.001	108.388	108.783	176826	4
2018-06-01 00:00:00	108.786	109.733	108.733	109.508	142917	4
2018-06-03 00:00:00	109.455	109.619	109.447	109.607	3507	25
2018-06-04 00:00:00	109.607	109.992	109.372	109.966	126457	3
2018-06-05 00:00:00	109.967	110.004	109.472	109.885	159345	4
2018-06-06 00:00:00	109.885	110.266	109.794	110.135	136007	4
2018-06-07 00:00:00	110.134	110.22	109.476	109.717	158034	3
2018-06-08 00:00:00	109.72	109.851	109.198	109.529	146578	5
2018-06-10 00:00:00	109.274	109.486	109.273	109.46	6341	73
2018-06-11 00:00:00	109.459	110.427	109.39	110.391	122122	4
2018-06-12 00:00:00	110.394	110.541	110.099	110.451	144802	3
2018-06-13 00:00:00	110.451	110.846	110.082	110.239	116517	3
2018-06-14 00:00:00	110.237	110.693	109.917	110.637	130983	3
2018-06-15 00:00:00	110.638	110.904	110.387	110.632	128558	5
2018-06-17 00:00:00	110.659	110.737	110.579	110.641	7349	37
2018-06-18 00:00:00	110.64	110.666	110.103	110.132	109846	4
2018-06-19 00:00:00	110.134	110.213	109.55	110.088	169819	4
2018-06-20 00:00:00	110.088	110.451	109.853	110.38	131563	4
2018-06-21 00:00:00	110.379	110.756	109.84	109.952	171058	4
2018-06-22 00:00:00	109.954	110.217	109.802	109.974	122373	4
2018-06-24 00:00:00	109.828	110.016	109.816	109.944	8045	63
2018-06-25 00:00:00	109.944	110.042	109.367	109.637	160025	3
2018-06-26 00:00:00	109.639	110.214	109.37	110.124	168030	4
2018-06-27 00:00:00	110.125	110.489	109.685	110.22	245140	3
2018-06-28 00:00:00	110.22	110.649	109.966	110.488	171523	4
2018-06-29 00:00:00	110.489	110.942	110.373	110.671	162590	3
2018-07-01 00:00:00	110.561	110.821	110.561	110.731	14859	101
2018-07-02 00:00:00	110.737	111.062	110.603	110.879	153395	4
2018-07-03 00:00:00	110.882	111.133	110.394	110.414	161906	3
2018-07-04 00:00:00	110.413	110.556	110.278	110.504	136129	4
2018-07-05 00:00:00	110.504	110.727	110.288	110.569	160512	3
2018-07-06 00:00:00	110.567	110.785	110.381	110.452	127502	4
2018-07-08 00:00:00	110.382	110.478	110.382	110.438	7074	94
2018-07-09 00:00:00	110.439	110.977	110.349	110.956	134005	4
2018-07-10 00:00:00	110.96	111.353	110.794	110.852	143195	4
2018-07-11 00:00:00	110.851	112.175	110.767	111.977	187744	4
2018-07-12 00:00:00	111.977	112.704	111.965	112.669	154090	3
2018-07-13 00:00:00	112.671	112.8	112.276	112.337	121814	3
2018-07-15 00:00:00	112.196	112.465	112.196	112.399	9575	32
2018-07-16 00:00:00	112.399	112.562	112.228	112.384	124777	4
2018-07-17 00:00:00	112.384	113.076	112.222	113.019	171772	3
2018-07-18 00:00:00	113.019	113.136	112.709	112.801	153045	4
2018-07-19 00:00:00	112.8	113.173	112.051	112.364	166869	4
2018-07-20 00:00:00	112.362	112.621	111.383	111.44	188653	4
2018-07-22 00:00:00	111.381	111.506	111.056	111.059	13136	16
2018-07-23 00:00:00	111.06	111.543	110.75	111.465	173769	3
2018-07-24 00:00:00	111.465	111.466	110.96	111.278	158207	4
2018-07-25 00:00:00	111.276	111.383	110.659	110.857	185014	3
2018-07-26 00:00:00	110.857	111.248	110.59	111.157	143984	3
2018-07-27 00:00:00	111.157	111.249	110.797	111.006	129188	4
2018-07-29 00:00:00	110.931	111.013	110.91	110.944	8086	13
2018-07-30 00:00:00	110.946	111.164	110.89	110.999	123608	4
2018-07-31 00:00:00	110.998	111.958	110.75	111.833	175187	4
2018-08-01 00:00:00	111.832	112.15	111.391	111.64	152693	3
2018-08-02 00:00:00	111.637	111.737	111.315	111.701	148359	4
2018-08-03 00:00:00	111.704	111.876	111.101	111.255	123010	4
2018-08-05 00:00:00	111.211	111.262	111.155	111.235	5599	36
2018-08-06 00:00:00	111.235	111.526	111.168	111.335	127584	4
2018-08-07 00:00:00	111.335	111.478	110.994	111.349	113319	4
2018-08-08 00:00:00	111.348	111.438	110.837	110.909	130468	3
2018-08-09 00:00:00	110.908	111.183	110.707	111.083	131085	3
2018-08-10 00:00:00	111.083	111.141	110.511	110.807	171756	3
2018-08-12 00:00:00	110.425	110.747	110.425	110.63	9472	80
2018-08-13 00:00:00	110.631	110.933	110.11	110.629	170472	4
2018-08-14 00:00:00	110.628	111.315	110.587	111.254	151836	3
2018-08-15 00:00:00	111.254	111.431	110.432	110.575	167879	3
2018-08-16 00:00:00	110.575	111.121	110.46	111.014	147991	4
2018-08-17 00:00:00	111.015	111.052	110.315	110.487	115295	3
2018-08-19 00:00:00	110.582	110.582	110.469	110.48	5508	26
2018-08-20 00:00:00	110.483	110.684	109.918	109.951	105034	3
2018-08-21 00:00:00	109.951	110.547	109.775	110.116	116535	2
2018-08-22 00:00:00	110.116	110.678	110.027	110.591	118949	3
2018-08-23 00:00:00	110.589	111.405	110.55	111.365	128676	3
2018-08-24 00:00:00	111.367	111.486	111.103	111.204	100637	3
2018-08-26 00:00:00	111.32	111.346	111.225	111.291	5356	14
2018-08-27 00:00:00	111.291	111.341	110.936	111.135	112115	4
2018-08-28 00:00:00	111.133	111.355	110.955	111.148	113498	3
2018-08-29 00:00:00	111.147	111.826	111.122	111.686	117380	3
2018-08-30 00:00:00	111.684	111.754	110.952	111.009	131605	3
2018-08-31 00:00:00	111.01	111.135	110.684	111.065	118300	3
2018-09-02 00:00:00	111.064	111.188	111.039	111.143	8204	103
2018-09-03 00:00:00	111.144	111.173	110.85	111.084	92269	3
2018-09-04 00:00:00	111.083	111.533	110.9	111.463	127194	3
2018-09-05 00:00:00	111.464	111.758	111.4	111.45	121953	4
2018-09-06 00:00:00	111.449	111.455	110.46	110.489	136541	4
2018-09-07 00:00:00	110.49	111.247	110.38	110.969	138642	3
2018-09-09 00:00:00	111.024	111.09	110.879	110.921	4854	97
2018-09-10 00:00:00	110.919	111.247	110.851	111.139	101671	4
2018-09-11 00:00:00	111.141	111.649	111.14	111.632	104074	4
2018-09-12 00:00:00	111.632	111.632	111.116	111.215	120317	3
2018-09-13 00:00:00	111.213	112.058	111.169	112.026	117156	3
2018-09-14 00:00:00	112.03	112.168	111.753	112.054	102502	3
2018-09-16 00:00:00	112.009	112.056	111.939	111.966	4311	38
2018-09-17 00:00:00	111.965	112.122	111.669	111.689	88551	3
2018-09-18 00:00:00	111.689	112.389	111.663	112.282	133650	4
2018-09-19 00:00:00	112.281	112.447	112.161	112.335	119630	3
2018-09-20 00:00:00	112.333	112.584	112.042	112.495	118644	3
2018-09-21 00:00:00	112.496	112.873	112.463	112.539	100796	2
2018-09-23 00:00:00	112.385	112.568	112.385	112.531	2526	81
2018-09-24 00:00:00	112.531	112.854	112.431	112.779	87225	3
2018-09-25 00:00:00	112.779	112.997	112.741	112.982	93895	3
2018-09-26 00:00:00	112.981	113.135	112.621	112.711	111516	3
2018-09-27 00:00:00	112.713	113.468	112.561	113.39	105669	3
2018-09-28 00:00:00	113.392	113.706	113.316	113.697	102614	3
2018-09-30 00:00:00	113.705	113.845	113.699	113.797	4969	59
2018-10-01 00:00:00	113.796	114.061	113.726	113.954	104941	3
2018-10-02 00:00:00	113.953	114.011	113.529	113.566	124136	3
2018-10-03 00:00:00	113.566	114.549	113.52	114.51	122760	3
2018-10-04 00:00:00	114.509	114.521	113.632	113.895	151872	3
2018-10-05 00:00:00	113.896	114.1	113.559	113.681	131274	3
2018-10-07 00:00:00	113.747	113.783	113.652	113.709	4802	101
2018-10-08 00:00:00	113.709	113.941	112.821	113.122	110629	3
2018-10-09 00:00:00	113.119	113.392	112.87	113.019	164789	3
2018-10-10 00:00:00	113.019	113.286	112.055	112.086	186514	3
2018-10-11 00:00:00	112.084	112.535	111.833	112.092	252155	3
2018-10-12 00:00:00	112.075	112.496	111.88	112.157	173213	3
2018-10-14 00:00:00	112.133	112.235	112.115	112.209	6703	64
2018-10-15 00:00:00	112.211	112.225	111.625	111.839	180254	3
2018-10-16 00:00:00	111.841	112.395	111.808	112.344	143835	2
2018-10-17 00:00:00	112.345	112.714	112.015	112.624	157425	3
2018-10-18 00:00:00	112.625	112.728	111.948	112.197	164456	3
2018-10-19 00:00:00	112.197	112.647	112.191	112.504	163849	4
2018-10-21 00:00:00	112.568	112.598	112.415	112.462	5408	44
2018-10-22 00:00:00	112.462	112.885	112.349	112.757	162978	4
2018-10-23 00:00:00	112.757	112.797	111.952	112.454	192862	3
2018-10-24 00:00:00	112.455	112.744	111.983	111.999	206834	2
2018-10-25 00:00:00	112.002	112.674	111.819	112.35	185105	4
2018-10-26 00:00:00	112.353	112.442	111.377	111.874	222364	4
2018-10-28 00:00:00	111.854	111.97	111.801	111.921	8431	39
2018-10-29 00:00:00	111.919	112.563	111.776	112.324	190458	3
2018-10-30 00:00:00	112.324	113.162	112.303	113.066	188760	3
2018-10-31 00:00:00	113.069	113.383	112.805	112.855	148035	3
2018-11-01 00:00:00	112.857	113.002	112.56	112.734	138239	4
2018-11-02 00:00:00	112.736	113.321	112.656	113.181	151252	3
2018-11-04 00:00:00	113.147	113.231	113.118	113.136	10754	36
2018-11-05 00:00:00	113.136	113.336	113.075	113.26	113767	3
2018-11-06 00:00:00	113.261	113.504	113.101	113.341	116832	3
2018-11-07 00:00:00	113.341	113.817	112.946	113.567	173286	5
2018-11-08 00:00:00	113.566	114.087	113.546	113.957	130080	3
2018-11-09 00:00:00	113.963	114.01	113.638	113.772	130387	3
2018-11-11 00:00:00	113.803	113.887	113.773	113.846	15931	59
2018-11-12 00:00:00	113.844	114.205	113.661	113.692	135481	3
2018-11-13 00:00:00	113.692	114.146	113.581	113.795	169113	3
2018-11-14 00:00:00	113.796	114.007	113.297	113.563	176698	3
2018-11-15 00:00:00	113.562	113.706	113.098	113.563	190045	3
2018-11-16 00:00:00	113.56	113.61	112.643	112.811	141104	4
2018-11-18 00:00:00	112.756	112.842	112.609	112.725	14356	49
2018-11-19 00:00:00	112.725	112.873	112.398	112.454	132513	4
2018-11-20 00:00:00	112.454	112.839	112.304	112.709	156366	3
2018-11-21 00:00:00	112.708	113.2	112.698	113.031	128058	3
2018-11-22 00:00:00	113.031	113.131	112.884	112.984	95830	4
2018-11-23 00:00:00	112.984	113.009	112.661	112.941	100575	4
2018-11-25 00:00:00	112.905	112.935	112.877	112.916	15035	37
2018-11-26 00:00:00	112.915	113.65	112.904	113.505	115334	4
2018-11-27 00:00:00	113.505	113.843	113.414	113.796	115407	3
2018-11-28 00:00:00	113.796	114.036	113.439	113.561	121369	3
2018-11-29 00:00:00	113.564	113.611	113.191	113.413	117566	3
2018-11-30 00:00:00	113.411	113.717	113.342	113.437	108994	4
2018-12-02 00:00:00	113.659	113.821	113.6	113.771	12960	17
2018-12-03 00:00:00	113.77	113.778	113.375	113.588	116902	3
2018-12-04 00:00:00	113.589	113.637	112.575	112.689	158585	3
2018-12-05 00:00:00	112.69	113.241	112.675	113.042	94230	3
2018-12-06 00:00:00	113.043	113.154	112.236	112.723	202412	4
2018-12-07 00:00:00	112.726	112.927	112.553	112.689	161763	3
2018-12-09 00:00:00	112.609	112.682	112.424	112.519	8225	24
2018-12-10 00:00:00	112.52	113.374	112.24	113.195	176125	4
2018-12-11 00:00:00	113.196	113.465	113.008	113.376	162752	3
2018-12-12 00:00:00	113.375	113.519	113.142	113.284	151217	3
2018-12-13 00:00:00	113.285	113.708	113.284	113.572	141542	3
2018-12-14 00:00:00	113.566	113.674	113.214	113.371	131322	3
2018-12-16 00:00:00	113.345	113.405	113.302	113.405	9915	28
2018-12-17 00:00:00	113.405	113.52	112.682	112.837	137238	5
2018-12-18 00:00:00	112.836	112.838	112.249	112.518	153325	3
2018-12-19 00:00:00	112.517	112.665	112.088	112.404	216284	4
2018-12-20 00:00:00	112.404	112.604	110.813	111.175	376131	3
2018-12-21 00:00:00	111.175	111.459	110.934	111.211	279166	3
2018-12-23 00:00:00	110.941	111.19	110.935	111.076	16783	49
2018-12-24 00:00:00	111.076	111.155	110.268	110.295	299301	3
2018-12-25 00:00:00	110.296	110.444	109.999	110.434	22682	30
2018-12-26 00:00:00	110.436	111.408	110.279	111.218	194307	6
2018-12-27 00:00:00	111.224	111.232	110.455	110.843	348398	5
2018-12-28 00:00:00	110.846	110.94	110.142	110.239	264483	5
2018-12-30 00:00:00	110.231	110.419	110.231	110.32	9552	119
2018-12-31 00:00:00	110.32	110.475	109.554	109.556	152651	5
2019-01-01 00:00:00	109.648	109.726	109.606	109.67	13631	41
2019-01-02 00:00:00	109.669	109.68	104.736	107.427	273275	5
2019-01-03 00:00:00	107.433	108.304	106.746	107.849	325332	5
2019-01-04 00:00:00	107.848	108.589	107.512	108.518	286366	5
2019-01-06 00:00:00	108.503	108.622	108.352	108.55	10220	48
2019-01-07 00:00:00	108.55	108.747	108.019	108.626	218647	4
2019-01-08 00:00:00	108.627	109.087	108.441	108.751	219029	4
2019-01-09 00:00:00	108.752	109.001	107.971	108.185	222143	5
2019-01-10 00:00:00	108.184	108.518	107.769	108.282	237039	4
2019-01-11 00:00:00	108.284	108.597	108.145	108.528	172761	5
2019-01-13 00:00:00	108.499	108.555	108.395	108.451	6330	50
2019-01-14 00:00:00	108.451	108.481	107.986	108.237	150475	4
2019-01-15 00:00:00	108.236	108.765	108.196	108.653	218450	4
2019-01-16 00:00:00	108.653	109.195	108.37	109.04	179546	4
2019-01-17 00:00:00	109.041	109.398	108.686	109.142	208287	4
2019-01-18 00:00:00	109.145	109.889	109.13	109.769	193033	4
2019-01-20 00:00:00	109.679	109.767	109.656	109.681	16237	86
2019-01-21 00:00:00	109.68	109.72	109.474	109.673	117459	5
2019-01-22 00:00:00	109.673	109.693	109.146	109.357	180079	5
2019-01-23 00:00:00	109.357	109.999	109.355	109.5	190255	3
2019-01-24 00:00:00	109.502	109.799	109.421	109.597	188155	4
2019-01-25 00:00:00	109.596	109.949	109.453	109.539	179530	4
2019-01-27 00:00:00	109.543	109.576	109.395	109.414	9360	11
2019-01-28 00:00:00	109.414	109.525	109.16	109.256	177039	4
2019-01-29 00:00:00	109.257	109.541	109.129	109.427	173819	4
2019-01-30 00:00:00	109.426	109.743	108.808	108.977	188061	3
2019-01-31 00:00:00	108.976	109.002	108.497	108.846	178812	3
2019-02-01 00:00:00	108.846	109.58	108.725	109.504	149942	3
2019-02-03 00:00:00	109.51	109.533	109.432	109.445	15689	23
2019-02-04 00:00:00	109.443	110.161	109.44	109.978	148830	4
2019-02-05 00:00:00	109.979	110.041	109.778	109.942	127165	3
2019-02-06 00:00:00	109.942	110.051	109.56	109.986	144127	3
2019-02-07 00:00:00	109.986	110.086	109.605	109.754	188788	3
2019-02-08 00:00:00	109.753	109.897	109.648	109.724	141475	3
2019-02-10 00:00:00	109.729	109.865	109.729	109.813	9415	105
2019-02-11 00:00:00	109.816	110.492	109.774	110.393	141612	4
2019-02-12 00:00:00	110.394	110.651	110.344	110.513	141110	3
2019-02-13 00:00:00	110.514	111.052	110.497	110.93	126162	3
2019-02-14 00:00:00	110.929	111.128	110.404	110.54	175842	3
2019-02-15 00:00:00	110.539	110.645	110.252	110.458	153326	3
2019-02-17 00:00:00	110.439	110.576	110.439	110.574	14858	46
2019-02-18 00:00:00	110.572	110.652	110.457	110.595	143661	4
2019-02-19 00:00:00	110.595	110.823	110.453	110.58	152074	3
2019-02-20 00:00:00	110.58	110.95	110.576	110.75	168855	3
2019-02-21 00:00:00	110.751	110.855	110.568	110.705	171042	3
2019-02-22 00:00:00	110.708	110.905	110.557	110.637	146183	4
2019-02-24 00:00:00	110.649	110.797	110.647	110.773	14092	23
2019-02-25 00:00:00	110.773	111.234	110.577	111.04	163465	3
2019-02-26 00:00:00	111.04	111.076	110.424	110.554	179018	3
2019-02-27 00:00:00	110.552	111.074	110.351	110.863	174838	3
2019-02-28 00:00:00	110.863	111.493	110.661	111.363	176884	3
2019-03-01 00:00:00	111.362	112.077	111.358	111.906	172221	4
2019-03-03 00:00:00	111.851	111.964	111.756	111.936	19641	25
2019-03-04 00:00:00	111.936	112.013	111.64	111.78	157269	3
2019-03-05 00:00:00	111.78	112.137	111.762	111.868	148889	3
2019-03-06 00:00:00	111.865	111.922	111.612	111.625	141692	3
2019-03-07 00:00:00	111.623	111.857	111.482	111.643	169629	4
2019-03-08 00:00:00	111.642	111.648	110.778	111.156	211105	3
2019-03-10 00:00:00	110.986	111.158	110.985	111.081	6331	47
2019-03-11 00:00:00	111.081	111.361	110.879	111.332	155174	3
2019-03-12 00:00:00	111.332	111.466	111.11	111.315	158105	3
2019-03-13 00:00:00	111.315	111.465	111.006	111.212	145816	3
2019-03-14 00:00:00	111.211	111.833	111.146	111.753	192941	3
2019-03-15 00:00:00	111.755	111.901	111.384	111.471	157512	3
2019-03-17 00:00:00	111.46	111.568	111.46	111.552	5143	27
2019-03-18 00:00:00	111.553	111.628	111.296	111.385	136612	3
2019-03-19 00:00:00	111.383	111.476	111.158	111.418	131547	3
2019-03-20 00:00:00	111.418	111.695	110.535	110.663	200426	3
2019-03-21 00:00:00	110.664	110.958	110.298	110.815	180857	3
2019-03-22 00:00:00	110.816	110.897	109.741	109.925	231127	3
2019-03-24 00:00:00	109.916	110.139	109.915	110.093	7505	46
2019-03-25 00:00:00	110.093	110.241	109.708	110.057	241767	3
2019-03-26 00:00:00	110.058	110.69	109.993	110.57	215410	3
2019-03-27 00:00:00	110.569	110.713	110.235	110.5	260204	3
2019-03-28 00:00:00	110.501	110.832	110.018	110.631	236822	3
2019-03-29 00:00:00	110.633	110.949	110.533	110.825	188691	3
2019-03-31 00:00:00	111.008	111.055	110.866	110.986	10971	37
2019-04-01 00:00:00	110.986	111.454	110.81	111.449	165287	3
2019-04-02 00:00:00	111.449	111.449	111.248	111.308	129039	3
2019-04-03 00:00:00	111.309	111.578	111.208	111.395	147195	3
2019-04-04 00:00:00	111.395	111.683	111.334	111.654	133616	3
2019-04-05 00:00:00	111.652	111.822	111.549	111.688	117338	3
2019-04-07 00:00:00	111.665	111.746	111.647	111.713	7283	136
2019-04-08 00:00:00	111.713	111.713	111.283	111.45	121231	3
2019-04-09 00:00:00	111.449	111.579	110.979	111.091	133215	3
2019-04-10 00:00:00	111.091	111.28	110.843	110.987	129734	4
2019-04-11 00:00:00	110.987	111.696	110.987	111.646	133801	3
2019-04-12 00:00:00	111.644	112.093	111.637	111.993	124225	3
2019-04-14 00:00:00	111.955	112.055	111.947	112.037	8828	44
2019-04-15 00:00:00	112.037	112.095	111.886	111.949	106754	3
2019-04-16 00:00:00	111.949	112.045	111.846	111.994	147083	3
2019-04-17 00:00:00	111.994	112.165	111.921	112.033	112326	3
2019-04-18 00:00:00	112.034	112.046	111.766	111.991	139877	3
2019-04-19 00:00:00	111.99	112.005	111.859	111.859	101268	4
2019-04-21 00:00:00	111.854	111.945	111.844	111.914	7015	54
2019-04-22 00:00:00	111.915	111.991	111.887	111.932	77458	3
2019-04-23 00:00:00	111.932	112.032	111.651	111.88	110474	3
2019-04-24 00:00:00	111.88	112.399	111.681	112.118	120031	4
2019-04-25 00:00:00	112.119	112.239	111.368	111.543	133720	3
2019-04-26 00:00:00	111.543	112.031	111.428	111.526	127467	3
2019-04-28 00:00:00	111.533	111.612	111.533	111.601	2517	74
2019-04-29 00:00:00	111.6	111.898	111.577	111.681	80651	3
2019-04-30 00:00:00	111.682	111.687	111.235	111.398	112869	3
2019-05-01 00:00:00	111.397	111.613	111.051	111.448	96807	3
2019-05-02 00:00:00	111.449	111.664	111.372	111.496	125625	3
2019-05-03 00:00:00	111.495	111.699	111.068	111.09	104704	3
2019-05-05 00:00:00	110.604	110.843	110.529	110.635	17794	54
2019-05-06 00:00:00	110.638	110.958	110.28	110.801	126970	4
2019-05-07 00:00:00	110.803	110.852	110.17	110.265	166059	3
2019-05-08 00:00:00	110.264	110.269	109.902	110.029	187568	3
2019-05-09 00:00:00	110.028	110.083	109.472	109.827	206243	3
2019-05-10 00:00:00	109.826	110.049	109.474	109.94	220158	2
2019-05-12 00:00:00	109.746	109.834	109.634	109.644	12414	45
2019-05-13 00:00:00	109.645	109.805	109.019	109.159	205892	3
2019-05-14 00:00:00	109.161	109.772	109.151	109.675	154274	3
2019-05-15 00:00:00	109.676	109.701	109.153	109.47	184215	3
2019-05-16 00:00:00	109.47	109.967	109.336	109.881	154537	3
2019-05-17 00:00:00	109.88	110.194	109.493	110.054	198520	3
2019-05-19 00:00:00	110.103	110.214	110.015	110.17	7262	66
2019-05-20 00:00:00	110.173	110.318	109.809	110.085	187277	3
2019-05-21 00:00:00	110.086	110.672	110.043	110.565	160160	3
2019-05-22 00:00:00	110.565	110.625	110.205	110.217	150142	2
2019-05-23 00:00:00	110.219	110.363	109.457	109.556	212554	3
2019-05-24 00:00:00	109.56	109.745	109.273	109.285	156240	3
2019-05-26 00:00:00	109.398	109.398	109.398	109.398	2	3
2019-05-27 00:00:00	109.4	109.584	109.357	109.512	103007	3
2019-05-28 00:00:00	109.512	109.629	109.21	109.355	172236	2
2019-05-29 00:00:00	109.356	109.699	109.149	109.561	202521	3
2019-05-30 00:00:00	109.561	109.925	109.32	109.336	175176	4
2019-05-31 00:00:00	109.336	109.399	108.277	108.278	236845	2
2019-06-02 00:00:00	108.275	108.348	108.173	108.223	12196	51
2019-06-03 00:00:00	108.223	108.445	107.883	108.036	225169	3
2019-06-04 00:00:00	108.036	108.358	107.845	108.257	206452	3
2019-06-05 00:00:00	108.257	108.485	107.815	108.322	223471	2
2019-06-06 00:00:00	108.323	108.562	108.025	108.456	192573	3
2019-06-07 00:00:00	108.457	108.617	107.88	108.189	176315	3
2019-06-09 00:00:00	108.474	108.553	108.415	108.45	9882	27
2019-06-10 00:00:00	108.448	108.716	108.312	108.358	165278	3
2019-06-11 00:00:00	108.36	108.8	108.356	108.475	164770	3
2019-06-12 00:00:00	108.478	108.562	108.218	108.492	174134	3
2019-06-13 00:00:00	108.492	108.536	108.164	108.323	173332	3
2019-06-14 00:00:00	108.322	108.587	108.158	108.55	154234	2
2019-06-16 00:00:00	108.493	108.589	108.469	108.574	8843	25
2019-06-17 00:00:00	108.573	108.724	108.516	108.546	120442	3
2019-06-18 00:00:00	108.545	108.676	108.06	108.582	197355	3
2019-06-19 00:00:00	108.583	108.617	107.9	108.114	182668	3
2019-06-20 00:00:00	108.112	108.119	107.209	107.299	243871	3
2019-06-21 00:00:00	107.299	107.734	107.048	107.303	210091	3
2019-06-23 00:00:00	107.263	107.377	107.263	107.302	7412	32
2019-06-24 00:00:00	107.303	107.537	107.248	107.334	163258	3
2019-06-25 00:00:00	107.335	107.409	106.778	107.174	233245	3
2019-06-26 00:00:00	107.175	107.849	107.16	107.746	176626	3
2019-06-27 00:00:00	107.745	108.161	107.647	107.752	176224	3
2019-06-28 00:00:00	107.755	107.935	107.561	107.908	155268	3
2019-06-30 00:00:00	108.15	108.51	108.148	108.378	14186	50
2019-07-01 00:00:00	108.378	108.533	108.102	108.376	152326	2
2019-07-02 00:00:00	108.374	108.474	107.766	107.834	120341	3
2019-07-03 00:00:00	107.834	107.886	107.532	107.768	139263	3
2019-07-04 00:00:00	107.769	107.842	107.707	107.822	68849	3
2019-07-05 00:00:00	107.824	108.637	107.803	108.454	125534	3
2019-07-07 00:00:00	108.411	108.586	108.408	108.488	7046	66
2019-07-08 00:00:00	108.487	108.805	108.28	108.723	110387	3
2019-07-09 00:00:00	108.723	108.963	108.716	108.933	122719	3
2019-07-10 00:00:00	108.934	108.99	108.313	108.337	159155	3
2019-07-11 00:00:00	108.336	108.609	107.859	108.591	140917	3
2019-07-12 00:00:00	108.591	108.607	107.804	107.884	125785	2
2019-07-14 00:00:00	107.861	107.936	107.797	107.83	9915	118
2019-07-15 00:00:00	107.829	108.108	107.807	107.907	116411	4
2019-07-16 00:00:00	107.906	108.375	107.876	108.198	142073	3
2019-07-17 00:00:00	108.2	108.325	107.857	107.933	114901	3
2019-07-18 00:00:00	107.933	108.016	107.211	107.403	168993	3
2019-07-19 00:00:00	107.403	107.978	107.329	107.698	142882	3
2019-07-21 00:00:00	107.711	107.828	107.699	107.821	9367	128
2019-07-22 00:00:00	107.823	108.067	107.713	107.903	135737	3
2019-07-23 00:00:00	107.905	108.287	107.825	108.235	117450	3
2019-07-24 00:00:00	108.236	108.276	107.933	108.192	112114	2
2019-07-25 00:00:00	108.193	108.755	108.042	108.676	144856	3
2019-07-26 00:00:00	108.676	108.828	108.559	108.662	111223	3
2019-07-28 00:00:00	108.62	108.695	108.589	108.636	4463	70
2019-07-29 00:00:00	108.635	108.899	108.42	108.855	107816	3
2019-07-30 00:00:00	108.855	108.948	108.452	108.565	170530	4
2019-07-31 00:00:00	108.563	108.997	108.49	108.817	209972	3
2019-08-01 00:00:00	108.819	109.318	107.219	107.441	307523	4
2019-08-02 00:00:00	107.442	107.494	106.508	106.55	380242	4
2019-08-04 00:00:00	106.549	106.681	106.527	106.566	16065	58
2019-08-05 00:00:00	106.568	106.623	105.519	105.607	392329	4
2019-08-06 00:00:00	105.608	107.087	105.567	106.325	357687	4
2019-08-07 00:00:00	106.325	106.376	105.495	106.11	372475	3
2019-08-08 00:00:00	106.11	106.301	105.718	105.883	261734	4
2019-08-09 00:00:00	105.885	106.077	105.268	105.638	190239	4
2019-08-11 00:00:00	105.545	105.691	105.311	105.389	11802	61
2019-08-12 00:00:00	105.389	105.578	105.049	105.382	228824	6
2019-08-13 00:00:00	105.382	106.973	105.065	106.602	318202	3
2019-08-14 00:00:00	106.603	106.624	105.65	105.913	315692	3
2019-08-15 00:00:00	105.913	106.777	105.702	106.092	363528	2
2019-08-16 00:00:00	106.092	106.494	106.025	106.358	216598	4
2019-08-18 00:00:00	106.245	106.472	106.245	106.433	7519	31
2019-08-19 00:00:00	106.431	106.696	106.245	106.565	211204	4
2019-08-20 00:00:00	106.566	106.691	106.161	106.272	201227	3
2019-08-21 00:00:00	106.273	106.646	106.273	106.601	149386	3
2019-08-22 00:00:00	106.601	106.653	106.251	106.48	185096	2
2019-08-23 00:00:00	106.479	106.734	105.254	105.363	240605	2
2019-08-25 00:00:00	104.947	105.002	104.453	104.846	31074	85
2019-08-26 00:00:00	104.848	106.413	104.846	105.966	347198	4
2019-08-27 00:00:00	105.966	106.069	105.59	105.749	225351	3
2019-08-28 00:00:00	105.748	106.229	105.651	106.081	214018	3
2019-08-29 00:00:00	106.079	106.681	105.829	106.458	211071	3
2019-08-30 00:00:00	106.458	106.544	106.103	106.228	190101	3
2019-09-01 00:00:00	106.061	106.167	105.915	106.134	11158	53
2019-09-02 00:00:00	106.133	106.399	106.056	106.195	128521	4
2019-09-03 00:00:00	106.197	106.385	105.737	105.85	207791	3
2019-09-04 00:00:00	105.852	106.445	105.83	106.338	180933	3
2019-09-05 00:00:00	106.338	107.232	106.33	107.072	206898	3
2019-09-06 00:00:00	107.071	107.101	106.622	106.914	190225	3
2019-09-08 00:00:00	106.82	106.971	106.811	106.943	11478	32
2019-09-09 00:00:00	106.943	107.367	106.761	107.343	155390	4
2019-09-10 00:00:00	107.342	107.626	107.19	107.601	192160	4
2019-09-11 00:00:00	107.599	108.047	107.545	108.014	170211	2
2019-09-12 00:00:00	108.015	108.192	107.521	108.183	250217	3
2019-09-13 00:00:00	108.186	108.259	107.906	108.057	170050	3
2019-09-15 00:00:00	107.476	107.914	107.457	107.759	21959	35
2019-09-16 00:00:00	107.758	108.186	107.496	108.149	186300	4
2019-09-17 00:00:00	108.149	108.371	108.022	108.095	167877	3
2019-09-18 00:00:00	108.095	108.475	108.094	108.435	150679	4
2019-09-19 00:00:00	108.434	108.471	107.786	108.067	210031	2
2019-09-20 00:00:00	108.066	108.086	107.524	107.535	168793	3
2019-09-22 00:00:00	107.714	107.755	107.608	107.653	10598	31
2019-09-23 00:00:00	107.653	107.768	107.31	107.595	166959	3
2019-09-24 00:00:00	107.595	107.797	106.961	107.167	211934	3
2019-09-25 00:00:00	107.166	107.883	107	107.704	257746	3
2019-09-26 00:00:00	107.703	107.957	107.424	107.749	209175	3
2019-09-27 00:00:00	107.749	108.18	107.656	107.862	207354	4
2019-09-29 00:00:00	107.96	108.02	107.854	107.946	9467	23
2019-09-30 00:00:00	107.945	108.178	107.743	108.058	179405	3
2019-10-01 00:00:00	108.059	108.47	107.626	107.747	216572	4
2019-10-02 00:00:00	107.747	107.892	107.046	107.163	264191	3
2019-10-03 00:00:00	107.164	107.297	106.483	106.83	231443	3
2019-10-04 00:00:00	106.832	107.134	106.577	106.89	162574	4
2019-10-06 00:00:00	106.651	106.854	106.649	106.76	13426	30
2019-10-07 00:00:00	106.763	107.464	106.689	107.252	148833	3
2019-10-08 00:00:00	107.255	107.444	106.806	106.942	211800	3
2019-10-09 00:00:00	106.942	107.628	106.942	107.233	180610	3
2019-10-10 00:00:00	107.235	108.018	107.167	107.868	238503	3
2019-10-11 00:00:00	107.872	108.628	107.848	108.358	198710	3
2019-10-13 00:00:00	108.343	108.521	108.32	108.476	9161	29
2019-10-14 00:00:00	108.476	108.478	108.032	108.398	119740	3
2019-10-15 00:00:00	108.398	108.899	108.155	108.8	159906	3
2019-10-16 00:00:00	108.799	108.85	108.56	108.683	172450	3
2019-10-17 00:00:00	108.681	108.939	108.451	108.592	167082	2
2019-10-18 00:00:00	108.593	108.721	108.371	108.371	138278	3
2019-10-20 00:00:00	108.453	108.494	108.291	108.41	17953	133
2019-10-21 00:00:00	108.408	108.663	108.371	108.605	134227	2
2019-10-22 00:00:00	108.604	108.727	108.437	108.487	133286	3
2019-10-23 00:00:00	108.486	108.703	108.25	108.637	146737	2
2019-10-24 00:00:00	108.636	108.753	108.496	108.614	140117	3
2019-10-25 00:00:00	108.611	108.773	108.51	108.655	110625	2
2019-10-27 00:00:00	108.74	108.766	108.669	108.737	5842	23
2019-10-28 00:00:00	108.737	109.039	108.657	108.977	114531	3
2019-10-29 00:00:00	108.975	109.068	108.752	108.877	112808	3
2019-10-30 00:00:00	108.876	109.287	108.719	108.798	132638	2
2019-10-31 00:00:00	108.798	108.862	107.926	108	174842	2
2019-11-01 00:00:00	108	108.323	107.887	108.168	115223	3
2019-11-03 00:00:00	108.218	108.249	108.182	108.217	13152	37
2019-11-04 00:00:00	108.217	108.75	108.206	108.703	95615	3
2019-11-05 00:00:00	108.705	109.242	108.647	109.145	119875	3
2019-11-06 00:00:00	109.145	109.182	108.817	108.918	120696	3
2019-11-07 00:00:00	108.917	109.487	108.647	109.273	159431	3
2019-11-08 00:00:00	109.275	109.476	109.078	109.217	126175	2
2019-11-10 00:00:00	109.195	109.254	109.175	109.206	4823	41
2019-11-11 00:00:00	109.204	109.245	108.894	109.043	77859	3
2019-11-12 00:00:00	109.043	109.292	108.922	108.997	118935	3
2019-11-13 00:00:00	108.995	109.149	108.654	108.798	128123	2
2019-11-14 00:00:00	108.799	108.863	108.237	108.496	133904	2
2019-11-15 00:00:00	108.495	108.855	108.452	108.773	92457	3
2019-11-17 00:00:00	108.782	108.805	108.668	108.7	5147	45
2019-11-18 00:00:00	108.699	109.073	108.512	108.666	112611	2
2019-11-19 00:00:00	108.667	108.836	108.386	108.473	109302	2
2019-11-20 00:00:00	108.474	108.738	108.348	108.472	151742	2
2019-11-21 00:00:00	108.472	108.697	108.279	108.579	153123	3
2019-11-22 00:00:00	108.579	108.73	108.477	108.619	104794	2
2019-11-24 00:00:00	108.673	108.751	108.611	108.724	8508	40
2019-11-25 00:00:00	108.722	109.012	108.691	108.998	84900	2
2019-11-26 00:00:00	108.998	109.208	108.874	109.096	105253	2
2019-11-27 00:00:00	109.096	109.609	109.066	109.372	92521	2
2019-11-28 00:00:00	109.373	109.545	109.337	109.519	66436	2
2019-11-29 00:00:00	109.517	109.669	109.396	109.469	91153	2
2019-12-01 00:00:00	109.509	109.564	109.475	109.532	7306	42
2019-12-02 00:00:00	109.533	109.727	108.924	109.023	122738	2
2019-12-03 00:00:00	109.025	109.206	108.484	108.662	153813	3
2019-12-04 00:00:00	108.662	108.962	108.427	108.831	138065	3
2019-12-05 00:00:00	108.83	108.997	108.655	108.728	115338	3
2019-12-06 00:00:00	108.728	108.923	108.511	108.534	99070	3
2019-12-08 00:00:00	108.614	108.661	108.587	108.641	4002	40
2019-12-09 00:00:00	108.641	108.677	108.43	108.585	68541	2
2019-12-10 00:00:00	108.587	108.855	108.512	108.768	94843	2
2019-12-11 00:00:00	108.772	108.796	108.464	108.556	83053	2
2019-12-12 00:00:00	108.553	109.579	108.456	109.405	143226	2
2019-12-13 00:00:00	109.405	109.707	109.205	109.32	156712	2
2019-12-15 00:00:00	109.267	109.443	109.267	109.382	8526	26
2019-12-16 00:00:00	109.384	109.676	109.355	109.581	84980	3
2019-12-17 00:00:00	109.582	109.633	109.443	109.523	79775	2
2019-12-18 00:00:00	109.523	109.628	109.4	109.547	77852	3
2019-12-19 00:00:00	109.548	109.685	109.181	109.388	84524	3
2019-12-20 00:00:00	109.387	109.525	109.256	109.429	66167	2
2019-12-22 00:00:00	109.4	109.538	109.365	109.498	7668	89
2019-12-23 00:00:00	109.499	109.501	109.339	109.391	72100	3
2019-12-24 00:00:00	109.39	109.441	109.325	109.382	54855	3
2019-12-25 00:00:00	109.381	109.414	109.273	109.37	13332	8
2019-12-26 00:00:00	109.37	109.684	109.363	109.527	102754	3
2019-12-27 00:00:00	109.527	109.591	109.388	109.421	71881	3
2019-12-29 00:00:00	109.408	109.472	109.406	109.436	3390	111
2019-12-30 00:00:00	109.435	109.451	108.768	108.871	90967	2
2019-12-31 00:00:00	108.874	108.876	108.47	108.631	66019	2
2020-01-01 00:00:00	108.73	108.759	108.575	108.723	4458	61
2020-01-02 00:00:00	108.722	108.864	108.211	108.544	214754	3
2020-01-03 00:00:00	108.543	108.562	107.839	108.047	180244	3
2020-01-05 00:00:00	107.838	107.981	107.77	107.968	14020	51
2020-01-06 00:00:00	107.971	108.505	107.913	108.413	131297	3
2020-01-07 00:00:00	108.413	108.629	107.828	107.996	143570	2
2020-01-08 00:00:00	107.996	109.244	107.651	109.037	230554	3
2020-01-09 00:00:00	109.037	109.581	109.031	109.496	125105	3
2020-01-10 00:00:00	109.497	109.689	109.432	109.451	85182	2
2020-01-12 00:00:00	109.528	109.593	109.504	109.552	10616	43
2020-01-13 00:00:00	109.551	110.03	109.534	110.01	77157	2
2020-01-14 00:00:00	110.012	110.212	109.817	109.852	113509	2
2020-01-15 00:00:00	109.853	110.001	109.788	109.883	96266	2
2020-01-16 00:00:00	109.885	110.236	109.873	110.18	82188	3
2020-01-17 00:00:00	110.179	110.29	110.047	110.102	84079	3
2020-01-19 00:00:00	110.083	110.193	110.079	110.186	9934	11
2020-01-20 00:00:00	110.186	110.217	110.112	110.174	49315	3
2020-01-21 00:00:00	110.177	110.223	109.761	109.912	105110	2
2020-01-22 00:00:00	109.91	110.097	109.66	109.736	93482	2
2020-01-23 00:00:00	109.736	109.764	109.266	109.566	125184	3
2020-01-24 00:00:00	109.566	109.653	109.172	109.267	101726	2
2020-01-26 00:00:00	108.916	109.045	108.731	108.799	20153	19
2020-01-27 00:00:00	108.801	109.137	108.793	108.932	157456	3
2020-01-28 00:00:00	108.931	109.265	108.756	109.135	137214	3
2020-01-29 00:00:00	109.135	109.26	108.948	108.988	121892	3
2020-01-30 00:00:00	108.989	109.046	108.583	108.89	184809	2
2020-01-31 00:00:00	108.89	109.136	108.308	108.308	172528	2
2020-02-02 00:00:00	108.416	108.471	108.315	108.387	10404	81
2020-02-03 00:00:00	108.388	108.798	108.366	108.619	169201	3
2020-02-04 00:00:00	108.619	109.543	108.548	109.443	119056	2
2020-02-05 00:00:00	109.442	109.845	109.303	109.819	144637	2
2020-02-06 00:00:00	109.817	110.021	109.781	109.963	108440	2
2020-02-07 00:00:00	109.963	110.005	109.532	109.699	124322	2
2020-02-09 00:00:00	109.686	109.778	109.561	109.619	11240	19
2020-02-10 00:00:00	109.619	109.878	109.606	109.767	97249	2
2020-02-11 00:00:00	109.764	109.962	109.725	109.843	69484	3
2020-02-12 00:00:00	109.841	110.133	109.799	109.87	430360	4
2020-02-13 00:00:00	109.871	109.987	109.619	109.771	764572	2
2020-02-14 00:00:00	109.77	109.912	109.698	109.729	346662	2
2020-02-16 00:00:00	109.847	109.85	109.751	109.795	11038	29
2020-02-17 00:00:00	109.793	109.96	109.719	109.836	83597	2
2020-02-18 00:00:00	109.839	109.947	109.657	109.92	109177	2
2020-02-19 00:00:00	109.921	111.591	109.863	111.197	120969	3
2020-02-20 00:00:00	111.198	112.224	111.11	111.971	172306	3
2020-02-21 00:00:00	111.971	112.185	111.472	111.542	183425	2
2020-02-23 00:00:00	111.256	111.599	111.246	111.547	18801	47
2020-02-24 00:00:00	111.547	111.681	110.332	110.853	259811	4
2020-02-25 00:00:00	110.854	111.041	109.89	110.291	345488	3
2020-02-26 00:00:00	110.292	110.701	110.13	110.382	376001	3
2020-02-27 00:00:00	110.382	110.403	109.331	109.621	387686	3
2020-02-28 00:00:00	109.619	109.667	107.51	107.994	496278	3
2020-03-01 00:00:00	107.434	107.77	107.369	107.674	20980	55
2020-03-02 00:00:00	107.674	108.578	107.401	108.526	421091	4
2020-03-03 00:00:00	108.523	108.527	106.846	107.068	398648	4
2020-03-04 00:00:00	107.066	107.742	107.031	107.714	306651	3
2020-03-05 00:00:00	107.716	107.717	105.968	106.263	278048	4
2020-03-06 00:00:00	106.262	106.342	104.993	105.283	379256	3
2020-03-08 00:00:00	104.211	104.596	103.517	103.935	43999	60
2020-03-09 00:00:00	103.932	104.265	101.18	103.081	468280	7
2020-03-10 00:00:00	103.081	105.919	102.701	105.04	510182	9
2020-03-11 00:00:00	105.037	105.331	104.092	104.532	390894	9
2020-03-12 00:00:00	104.533	106.099	103.08	104.665	486283	7
2020-03-13 00:00:00	104.665	108.501	104.651	107.899	489793	11
2020-03-15 00:00:00	107.078	107.283	105.727	106.497	57543	85
2020-03-16 00:00:00	106.494	107.567	105.146	106.214	500888	15
2020-03-17 00:00:00	106.217	107.862	106.073	107.38	691042	10
2020-03-18 00:00:00	107.384	108.653	106.751	108.359	626447	9
2020-03-19 00:00:00	108.356	111.361	108.192	111.311	635812	11
2020-03-20 00:00:00	111.311	111.503	109.329	110.659	481881	9
2020-03-22 00:00:00	110.749	111.25	110.286	110.386	39425	60
2020-03-23 00:00:00	110.389	111.596	109.667	110.815	519850	10
2020-03-24 00:00:00	110.813	111.713	110.082	111.122	456093	10
2020-03-25 00:00:00	111.122	111.679	110.75	110.834	439685	8
2020-03-26 00:00:00	110.834	110.952	109.086	109.128	444189	8
2020-03-27 00:00:00	109.13	109.392	107.755	107.9	309031	10
2020-03-29 00:00:00	107.69	107.975	107.363	107.453	22857	60
2020-03-30 00:00:00	107.455	108.293	107.12	108.071	275871	9
2020-03-31 00:00:00	108.071	108.727	107.4	107.509	337385	8
2020-04-01 00:00:00	107.506	107.939	106.915	107.292	267984	9
2020-04-02 00:00:00	107.292	108.199	107.013	108.029	266502	7
2020-04-03 00:00:00	108.027	108.677	107.799	108.509	221664	8
2020-04-05 00:00:00	108.344	108.74	108.344	108.71	15586	58
2020-04-06 00:00:00	108.714	109.381	108.667	109.126	250687	9
2020-04-07 00:00:00	109.128	109.145	108.611	108.672	253562	7
2020-04-08 00:00:00	108.672	109.102	108.503	108.933	203210	7
2020-04-09 00:00:00	108.933	109.061	108.207	108.546	215275	5
2020-04-10 00:00:00	108.547	108.586	108.327	108.338	129988	19
2020-04-12 00:00:00	108.383	108.526	108.252	108.342	14823	74
2020-04-13 00:00:00	108.342	108.381	107.5	107.625	138978	5
2020-04-14 00:00:00	107.626	107.758	106.98	107.11	139018	5
2020-04-15 00:00:00	107.112	107.87	106.926	107.615	174702	3
2020-04-16 00:00:00	107.616	108.083	107.163	107.931	204603	5
2020-04-17 00:00:00	107.933	107.951	107.3	107.506	170515	6
2020-04-19 00:00:00	107.472	107.705	107.381	107.696	6590	184
2020-04-20 00:00:00	107.694	107.949	107.595	107.675	136196	5
2020-04-21 00:00:00	107.675	107.892	107.281	107.716	164015	4
2020-04-22 00:00:00	107.716	107.938	107.514	107.83	130707	4
2020-04-23 00:00:00	107.828	108.042	107.347	107.656	168218	4
2020-04-24 00:00:00	107.661	107.759	107.368	107.491	127854	4
2020-04-26 00:00:00	107.533	107.603	107.405	107.508	8515	64
2020-04-27 00:00:00	107.508	107.622	106.993	107.295	234502	4
2020-04-28 00:00:00	107.296	107.338	106.559	106.756	150203	4
2020-04-29 00:00:00	106.758	106.772	106.357	106.611	130115	4
2020-04-30 00:00:00	106.609	107.499	106.405	107.281	191222	4
2020-05-01 00:00:00	107.28	107.406	106.605	106.871	135336	4
2020-05-03 00:00:00	106.831	106.943	106.711	106.73	8773	98
2020-05-04 00:00:00	106.731	107.069	106.634	106.696	118778	4
2020-05-05 00:00:00	106.696	106.894	106.416	106.449	128631	4
2020-05-06 00:00:00	106.449	106.449	105.986	106.214	140690	5
2020-05-07 00:00:00	106.215	106.655	106.135	106.369	144913	4
2020-05-08 00:00:00	106.372	106.747	106.22	106.608	121161	4
2020-05-10 00:00:00	106.516	106.957	106.486	106.921	9978	89
2020-05-11 00:00:00	106.924	107.768	106.775	107.597	119840	4
2020-05-12 00:00:00	107.595	107.685	107.121	107.169	110519	3
2020-05-13 00:00:00	107.177	107.267	106.742	106.933	130421	3
2020-05-14 00:00:00	106.932	107.374	106.775	107.355	115647	4
2020-05-15 00:00:00	107.354	107.433	106.855	107.034	112511	3
2020-05-17 00:00:00	107.084	107.282	107.078	107.212	6139	15
2020-05-18 00:00:00	107.214	107.505	107.068	107.383	107962	4
2020-05-19 00:00:00	107.385	108.088	107.303	107.822	129089	3
2020-05-20 00:00:00	107.823	107.983	107.336	107.593	91124	3
2020-05-21 00:00:00	107.595	107.848	107.548	107.644	108603	3
2020-05-22 00:00:00	107.644	107.762	107.322	107.597	81997	3
2020-05-24 00:00:00	107.56	107.78	107.541	107.749	6325	89
2020-05-25 00:00:00	107.748	107.779	107.626	107.688	56678	3
2020-05-26 00:00:00	107.688	107.922	107.402	107.495	109794	3
2020-05-27 00:00:00	107.495	107.947	107.365	107.81	138199	3
2020-05-28 00:00:00	107.81	107.901	107.57	107.642	118881	3
2020-05-29 00:00:00	107.645	107.894	107.079	107.767	162834	3
2020-05-31 00:00:00	107.678	107.814	107.647	107.709	6928	24
2020-06-01 00:00:00	107.712	107.856	107.376	107.559	123404	3
2020-06-02 00:00:00	107.559	108.837	107.518	108.83	147057	4
2020-06-03 00:00:00	108.829	109.04	108.422	109.001	205473	3
2020-06-04 00:00:00	109.001	109.2	108.615	109.146	228322	3
2020-06-05 00:00:00	109.146	109.849	109.044	109.581	232324	3
2020-06-07 00:00:00	109.563	109.693	109.551	109.622	10562	67
2020-06-08 00:00:00	109.621	109.624	108.234	108.419	184021	3
2020-06-09 00:00:00	108.418	108.418	107.62	107.798	224783	3
2020-06-10 00:00:00	107.797	107.874	106.897	107	235413	3
2020-06-11 00:00:00	107.002	107.234	106.571	106.805	272693	3
2020-06-12 00:00:00	106.807	107.552	106.584	107.379	257065	3
2020-06-14 00:00:00	107.295	107.567	107.272	107.324	17798	123
2020-06-15 00:00:00	107.325	107.499	107	107.484	222385	4
2020-06-16 00:00:00	107.484	107.639	107.211	107.397	230663	3
2020-06-17 00:00:00	107.397	107.441	106.866	106.876	172359	3
2020-06-18 00:00:00	106.876	107.128	106.668	107.002	203169	3
2020-06-19 00:00:00	107.004	107.046	106.766	106.856	143900	3
2020-06-21 00:00:00	106.769	106.886	106.742	106.837	13478	55
2020-06-22 00:00:00	106.84	107.011	106.768	106.897	141764	3
2020-06-23 00:00:00	106.897	107.221	106.072	106.425	233434	3
2020-06-24 00:00:00	106.426	107.148	106.383	107.027	194147	4
2020-06-25 00:00:00	107.03	107.451	107.019	107.159	182574	3
2020-06-26 00:00:00	107.158	107.359	106.799	107.206	131317	3
2020-06-28 00:00:00	107.069	107.235	107.064	107.231	8923	68
2020-06-29 00:00:00	107.23	107.884	107.04	107.583	152149	3
2020-06-30 00:00:00	107.583	107.994	107.521	107.993	165842	3
2020-07-01 00:00:00	107.991	108.164	107.337	107.371	150361	3
2020-07-02 00:00:00	107.371	107.723	107.33	107.498	121572	3
2020-07-03 00:00:00	107.498	107.566	107.435	107.494	73102	3
2020-07-05 00:00:00	107.448	107.596	107.421	107.584	5032	95
2020-07-06 00:00:00	107.585	107.772	107.257	107.359	109039	3
2020-07-07 00:00:00	107.359	107.79	107.245	107.574	131262	3
2020-07-08 00:00:00	107.575	107.711	107.201	107.283	117977	4
2020-07-09 00:00:00	107.284	107.396	107.097	107.235	221230	3
2020-07-10 00:00:00	107.236	107.263	106.638	106.917	119349	3
2020-07-12 00:00:00	106.886	106.934	106.854	106.914	6119	42
2020-07-13 00:00:00	106.914	107.317	106.787	107.281	163702	3
2020-07-14 00:00:00	107.281	107.434	107.118	107.246	172743	3
2020-07-15 00:00:00	107.245	107.309	106.666	106.9	154320	3
2020-07-16 00:00:00	106.899	107.4	106.832	107.284	159156	3
2020-07-17 00:00:00	107.287	107.361	106.939	107.018	97244	3
2020-07-19 00:00:00	107.026	107.103	107.014	107.102	4880	144
2020-07-20 00:00:00	107.102	107.538	107.035	107.19	206848	3
2020-07-21 00:00:00	107.19	107.365	106.681	106.826	162662	3
2020-07-22 00:00:00	106.824	107.289	106.71	107.173	230815	3
2020-07-23 00:00:00	107.173	107.229	106.711	106.845	163942	3
2020-07-24 00:00:00	106.844	106.849	105.682	106.123	231713	3
2020-07-26 00:00:00	106.022	106.107	105.872	105.993	12757	54
2020-07-27 00:00:00	105.992	106.051	105.116	105.275	215415	3
2020-07-28 00:00:00	105.278	105.686	104.956	105.11	195631	2
2020-07-29 00:00:00	105.111	105.242	104.772	105.047	204811	3
2020-07-30 00:00:00	105.046	105.294	104.656	104.687	224211	4
2020-07-31 00:00:00	104.687	106.055	104.186	105.819	275079	3
2020-08-02 00:00:00	105.772	105.901	105.707	105.869	18717	22
2020-08-03 00:00:00	105.867	106.471	105.58	106.032	268467	4
2020-08-04 00:00:00	106.032	106.194	105.614	105.63	172991	3
2020-08-05 00:00:00	105.629	105.872	105.319	105.561	189171	3
2020-08-06 00:00:00	105.563	105.697	105.301	105.58	177883	3
2020-08-07 00:00:00	105.581	106.055	105.479	105.911	180633	3
2020-08-09 00:00:00	105.861	105.945	105.711	105.855	9717	59
2020-08-10 00:00:00	105.852	106.201	105.708	105.994	130788	4
2020-08-11 00:00:00	105.994	106.683	105.928	106.49	246743	4
2020-08-12 00:00:00	106.49	107.014	106.456	106.842	314253	3
2020-08-13 00:00:00	106.842	107.049	106.565	106.978	190564	4
2020-08-14 00:00:00	106.981	107.039	106.436	106.582	180633	3
2020-08-16 00:00:00	106.558	106.64	106.52	106.558	5839	109
2020-08-17 00:00:00	106.559	106.654	105.942	106.003	158232	3
2020-08-18 00:00:00	106.002	106.006	105.202	105.233	403922	4
2020-08-19 00:00:00	105.236	106.151	105.101	106.084	295966	4
2020-08-20 00:00:00	106.084	106.215	105.653	105.678	236353	3
2020-08-21 00:00:00	105.677	106.072	105.441	105.783	234792	3
2020-08-23 00:00:00	105.757	105.924	105.739	105.875	6379	30
2020-08-24 00:00:00	105.875	106.008	105.688	105.998	147489	3
2020-08-25 00:00:00	105.999	106.577	105.871	106.395	250082	4
2020-08-26 00:00:00	106.394	106.556	105.838	105.872	188427	3
2020-08-27 00:00:00	105.87	106.701	105.602	106.653	278521	4
2020-08-28 00:00:00	106.654	106.946	105.199	105.328	306416	3
2020-08-30 00:00:00	105.438	105.804	105.325	105.537	17054	23
2020-08-31 00:00:00	105.537	106.096	105.292	105.997	712082	4
2020-09-01 00:00:00	105.997	106.152	105.59	105.896	256026	4
2020-09-02 00:00:00	105.896	106.302	105.852	106.209	234932	4
2020-09-03 00:00:00	106.208	106.552	106.001	106.089	243370	4
2020-09-04 00:00:00	106.089	106.504	106.061	106.222	195596	4
2020-09-06 00:00:00	106.217	106.318	106.21	106.314	9742	69
2020-09-07 00:00:00	106.312	106.386	106.132	106.304	99651	4
2020-09-08 00:00:00	106.301	106.382	105.829	105.97	257216	4
2020-09-09 00:00:00	105.969	106.273	105.79	106.233	172218	4
2020-09-10 00:00:00	106.235	106.302	105.981	106.147	208422	3
2020-09-11 00:00:00	106.15	106.264	106.056	106.142	128938	3
2020-09-13 00:00:00	106.069	106.156	106.069	106.151	4582	98
2020-09-14 00:00:00	106.151	106.164	105.548	105.728	113311	3
2020-09-15 00:00:00	105.729	105.814	105.3	105.4	134271	3
2020-09-16 00:00:00	105.4	105.402	104.8	105.062	180158	3
2020-09-17 00:00:00	105.061	105.173	104.525	104.693	181860	3
2020-09-18 00:00:00	104.694	104.87	104.272	104.564	127678	3
2020-09-20 00:00:00	104.5	104.568	104.43	104.534	8493	90
2020-09-21 00:00:00	104.534	104.891	103.999	104.69	160106	3
2020-09-22 00:00:00	104.692	105.076	104.405	105.056	140565	3
2020-09-23 00:00:00	105.058	105.494	104.927	105.31	173365	3
2020-09-24 00:00:00	105.31	105.531	105.205	105.439	162945	3
2020-09-25 00:00:00	105.437	105.7	105.239	105.535	142025	3
2020-09-27 00:00:00	105.448	105.691	105.448	105.581	3448	103
2020-09-28 00:00:00	105.581	105.665	105.262	105.443	136900	3
2020-09-29 00:00:00	105.443	105.734	105.34	105.675	152126	4
2020-09-30 00:00:00	105.677	105.803	105.401	105.449	196786	4
2020-10-01 00:00:00	105.448	105.727	105.416	105.55	187647	4
2020-10-02 00:00:00	105.548	105.665	104.942	105.29	183055	3
2020-10-04 00:00:00	105.278	105.591	105.258	105.514	24327	87
2020-10-05 00:00:00	105.514	105.794	105.493	105.708	127945	4
2020-10-06 00:00:00	105.708	105.745	105.469	105.642	151693	3
2020-10-07 00:00:00	105.641	106.107	105.627	105.969	149433	3
2020-10-08 00:00:00	105.969	106.106	105.923	106.027	122299	3
2020-10-09 00:00:00	106.027	106.029	105.579	105.589	120312	3
2020-10-11 00:00:00	105.716	105.798	105.596	105.625	9924	110
2020-10-12 00:00:00	105.623	105.659	105.241	105.338	109511	3
2020-10-13 00:00:00	105.339	105.627	105.282	105.468	118606	3
2020-10-14 00:00:00	105.468	105.514	105.036	105.14	120915	4
2020-10-15 00:00:00	105.141	105.493	105.118	105.356	116341	4
2020-10-16 00:00:00	105.357	105.441	105.19	105.361	110316	3
2020-10-18 00:00:00	105.376	105.469	105.334	105.43	6497	29
2020-10-19 00:00:00	105.431	105.502	105.3	105.458	116466	4
2020-10-20 00:00:00	105.458	105.747	105.42	105.477	107775	3
2020-10-21 00:00:00	105.478	105.491	104.341	104.681	145040	3
2020-10-22 00:00:00	104.681	104.936	104.476	104.904	108745	3
2020-10-23 00:00:00	104.906	104.916	104.546	104.681	90110	3
2020-10-25 00:00:00	104.673	104.756	104.65	104.692	9690	66
2020-10-26 00:00:00	104.695	105.054	104.654	104.831	93892	3
2020-10-27 00:00:00	104.832	104.838	104.388	104.546	89467	3
2020-10-28 00:00:00	104.545	104.551	104.113	104.317	114985	3
2020-10-29 00:00:00	104.317	104.728	104.025	104.558	113019	3
2020-10-30 00:00:00	104.558	104.742	104.124	104.623	135403	3
2020-11-01 00:00:00	104.518	104.693	104.514	104.58	9476	35
2020-11-02 00:00:00	104.582	104.948	104.582	104.723	118640	3
2020-11-03 00:00:00	104.723	104.82	104.432	104.543	181814	3
2020-11-04 00:00:00	104.544	105.344	104.151	104.439	302971	4
2020-11-05 00:00:00	104.438	104.474	103.442	103.607	236752	4
2020-11-06 00:00:00	103.607	103.759	103.176	103.329	232922	4
2020-11-08 00:00:00	103.322	103.335	103.19	103.255	14690	24
2020-11-09 00:00:00	103.256	105.647	103.239	105.138	318215	3
2020-11-10 00:00:00	105.138	105.487	104.82	105.261	228792	4
2020-11-11 00:00:00	105.259	105.676	105.004	105.415	161849	4
2020-11-12 00:00:00	105.416	105.477	105.063	105.098	156650	3
2020-11-13 00:00:00	105.1	105.149	104.562	104.592	135869	4
2020-11-15 00:00:00	104.727	104.734	104.563	104.676	6748	23
2020-11-16 00:00:00	104.675	105.136	104.362	104.531	133799	4
2020-11-17 00:00:00	104.53	104.566	104.069	104.174	101023	4
2020-11-18 00:00:00	104.174	104.174	103.651	103.894	114615	4
2020-11-19 00:00:00	103.895	104.216	103.717	103.81	128226	4
2020-11-20 00:00:00	103.81	103.911	103.702	103.813	83432	3
2020-11-22 00:00:00	103.763	103.862	103.742	103.818	12782	77
2020-11-23 00:00:00	103.818	104.636	103.68	104.53	109910	3
2020-11-24 00:00:00	104.528	104.761	104.145	104.508	135369	3
2020-11-25 00:00:00	104.509	104.597	104.255	104.401	115968	4
2020-11-26 00:00:00	104.401	104.403	104.218	104.257	101048	3
2020-11-27 00:00:00	104.259	104.27	103.906	104.025	85079	3
2020-11-29 00:00:00	104.052	104.161	104.003	104.088	3076	84
2020-11-30 00:00:00	104.089	104.409	103.831	104.305	125048	3
2020-12-01 00:00:00	104.304	104.578	104.182	104.298	110084	3
2020-12-02 00:00:00	104.298	104.751	104.224	104.448	110911	3
2020-12-03 00:00:00	104.445	104.534	103.67	103.833	104219	3
2020-12-04 00:00:00	103.835	104.242	103.738	104.131	117374	3
2020-12-06 00:00:00	104.065	104.236	104.027	104.206	6117	26
2020-12-07 00:00:00	104.206	104.312	103.922	104.006	108601	3
2020-12-08 00:00:00	104.007	104.206	103.955	104.14	100625	3
2020-12-09 00:00:00	104.139	104.405	104.051	104.285	92294	3
2020-12-10 00:00:00	104.285	104.579	104.172	104.179	110166	3
2020-12-11 00:00:00	104.178	104.178	103.822	103.996	94844	3
2020-12-13 00:00:00	103.992	104.018	103.852	103.964	9080	21
2020-12-14 00:00:00	103.965	104.102	103.512	104.008	106532	3
2020-12-15 00:00:00	104.008	104.152	103.607	103.647	87249	3
2020-12-16 00:00:00	103.647	103.918	103.26	103.475	100961	3
2020-12-17 00:00:00	103.475	103.561	102.873	103.148	102004	3
2020-12-18 00:00:00	103.149	103.595	103.121	103.281	90149	3
2020-12-20 00:00:00	103.498	103.557	103.278	103.478	5986	29
2020-12-21 00:00:00	103.478	103.89	103.251	103.338	134997	3
2020-12-22 00:00:00	103.34	103.735	103.28	103.513	102643	3
2020-12-23 00:00:00	103.515	103.652	103.355	103.533	93311	4
2020-12-24 00:00:00	103.532	103.767	103.501	103.637	76442	4
2020-12-25 00:00:00	103.631	103.651	103.423	103.423	8401	18
2020-12-27 00:00:00	103.511	103.599	103.503	103.527	3459	86
2020-12-28 00:00:00	103.526	103.898	103.405	103.691	80039	6
2020-12-29 00:00:00	103.692	103.804	103.463	103.552	72950	3
2020-12-30 00:00:00	103.553	103.583	102.961	103.127	86084	4
2020-12-31 00:00:00	103.127	103.316	102.996	103.259	71227	3
2021-01-03 00:00:00	103.097	103.316	103.097	103.247	5395	26
2021-01-04 00:00:00	103.247	103.263	102.712	103.135	117639	3
2021-01-05 00:00:00	103.135	103.19	102.604	102.685	111330	3
2021-01-06 00:00:00	102.684	103.444	102.591	103.023	150623	3
2021-01-07 00:00:00	103.021	103.957	102.951	103.801	124269	3
2021-01-08 00:00:00	103.801	104.092	103.603	103.885	134168	3
2021-01-10 00:00:00	103.882	104.097	103.881	104.085	5260	41
2021-01-11 00:00:00	104.086	104.397	104.033	104.14	100779	3
2021-01-12 00:00:00	104.14	104.332	103.72	103.747	100437	3
2021-01-13 00:00:00	103.749	103.997	103.525	103.826	101530	3
2021-01-14 00:00:00	103.827	104.196	103.563	103.84	113987	3
2021-01-15 00:00:00	103.838	103.912	103.616	103.75	87223	2
2021-01-17 00:00:00	103.817	103.926	103.813	103.916	3847	12
2021-01-18 00:00:00	103.916	103.931	103.637	103.705	92285	3
2021-01-19 00:00:00	103.705	104.085	103.652	103.899	102190	3
2021-01-20 00:00:00	103.898	103.929	103.445	103.558	89906	3
2021-01-21 00:00:00	103.557	103.668	103.327	103.51	106036	3
2021-01-22 00:00:00	103.509	103.887	103.492	103.727	81568	3
2021-01-24 00:00:00	103.781	103.825	103.756	103.789	3530	55
2021-01-25 00:00:00	103.789	103.936	103.672	103.761	80695	3
2021-01-26 00:00:00	103.763	103.828	103.554	103.601	66305	3
2021-01-27 00:00:00	103.599	104.2	103.586	104.142	90503	3
2021-01-28 00:00:00	104.142	104.462	104.134	104.303	86030	3
2021-01-29 00:00:00	104.301	104.94	104.285	104.638	94413	3
2021-01-31 00:00:00	104.776	104.815	104.679	104.717	6053	23
2021-02-01 00:00:00	104.715	105.035	104.608	104.883	67472	3
2021-02-02 00:00:00	104.883	105.173	104.828	105.031	76019	3
2021-02-03 00:00:00	105.03	105.104	104.922	104.996	55367	3
2021-02-04 00:00:00	104.996	105.644	104.975	105.575	67602	2
2021-02-05 00:00:00	105.574	105.769	105.319	105.319	80163	3
2021-02-07 00:00:00	105.316	105.432	105.316	105.395	9194	47
2021-02-08 00:00:00	105.395	105.671	105.15	105.214	71222	3
2021-02-09 00:00:00	105.212	105.228	104.497	104.584	82418	3
2021-02-10 00:00:00	104.583	104.842	104.408	104.618	80719	3
2021-02-11 00:00:00	104.618	104.804	104.549	104.75	53499	3
2021-02-12 00:00:00	104.751	105.181	104.737	104.909	59751	3
2021-02-14 00:00:00	104.891	105.083	104.891	105.067	9950	31
2021-02-15 00:00:00	105.065	105.417	104.979	105.371	58296	2
2021-02-16 00:00:00	105.372	106.224	105.179	106.117	81983	3
2021-02-17 00:00:00	106.117	106.213	105.777	105.852	91164	2
2021-02-18 00:00:00	105.854	105.924	105.598	105.654	70809	3
2021-02-19 00:00:00	105.653	105.742	105.24	105.386	70760	2
2021-02-21 00:00:00	105.383	105.622	105.382	105.536	4376	15
2021-02-22 00:00:00	105.534	105.845	104.924	105.007	83853	3
2021-02-23 00:00:00	105.007	105.429	104.922	105.296	73055	3
2021-02-24 00:00:00	105.296	106.104	105.268	105.955	104073	2
2021-02-25 00:00:00	105.958	106.413	105.844	106.391	140137	3
2021-02-26 00:00:00	106.39	106.692	105.848	106.509	155164	2
2021-02-28 00:00:00	106.481	106.588	106.47	106.481	4324	113
2021-03-01 00:00:00	106.48	106.888	106.364	106.845	93093	3
2021-03-02 00:00:00	106.844	106.957	106.673	106.759	79723	2
2021-03-03 00:00:00	106.758	107.153	106.699	107.069	95533	2
2021-03-04 00:00:00	107.069	108.012	106.965	107.949	120464	3
2021-03-05 00:00:00	107.949	108.644	107.819	108.329	147778	3
2021-03-07 00:00:00	108.313	108.475	108.308	108.404	8136	100
2021-03-08 00:00:00	108.404	108.952	108.309	108.926	110915	3
2021-03-09 00:00:00	108.927	109.233	108.415	108.577	132833	3
2021-03-10 00:00:00	108.576	108.919	108.337	108.45	116199	3
2021-03-11 00:00:00	108.451	108.811	108.355	108.573	122423	3
2021-03-12 00:00:00	108.572	109.165	108.516	108.999	109971	3
2021-03-14 00:00:00	108.981	109.146	108.927	109.116	7053	108
2021-03-15 00:00:00	109.116	109.364	108.914	109.126	101719	3
2021-03-16 00:00:00	109.125	109.287	108.771	109.03	96569	3
2021-03-17 00:00:00	109.03	109.325	108.702	108.899	105947	3
2021-03-18 00:00:00	108.899	109.303	108.624	108.932	130614	3
2021-03-19 00:00:00	108.93	109.128	108.607	108.837	106572	3
2021-03-21 00:00:00	108.616	108.934	108.582	108.873	6800	52
2021-03-22 00:00:00	108.875	108.955	108.618	108.778	88113	3
2021-03-23 00:00:00	108.778	108.873	108.405	108.522	93851	3
2021-03-24 00:00:00	108.518	108.956	108.45	108.79	93022	3
2021-03-25 00:00:00	108.788	109.236	108.787	109.178	89790	3
2021-03-26 00:00:00	109.177	109.847	109.129	109.613	88630	3
2021-03-28 00:00:00	109.717	109.803	109.639	109.792	5159	18
2021-03-29 00:00:00	109.791	109.884	109.372	109.835	73507	3
2021-03-30 00:00:00	109.837	110.426	109.786	110.305	88834	2
2021-03-31 00:00:00	110.306	110.965	110.273	110.758	104919	3
2021-04-01 00:00:00	110.758	110.847	110.545	110.612	82400	3
2021-04-02 00:00:00	110.612	110.748	110.373	110.638	92422	2
2021-04-04 00:00:00	110.613	110.75	110.613	110.678	6709	83
2021-04-05 00:00:00	110.679	110.721	109.959	110.194	54718	3
2021-04-06 00:00:00	110.195	110.551	109.669	109.796	97375	3
2021-04-07 00:00:00	109.796	109.941	109.578	109.856	94165	3
2021-04-08 00:00:00	109.856	109.903	108.997	109.33	95337	3
2021-04-09 00:00:00	109.332	109.96	109.213	109.65	79041	3
2021-04-11 00:00:00	109.666	109.753	109.613	109.721	2812	113
2021-04-12 00:00:00	109.72	109.77	109.245	109.381	73520	2
2021-04-13 00:00:00	109.381	109.751	108.887	108.924	100125	3
2021-04-14 00:00:00	108.924	109.094	108.751	108.893	83171	3
2021-04-15 00:00:00	108.893	108.957	108.611	108.69	81211	3
2021-04-16 00:00:00	108.69	108.964	108.61	108.75	74055	3
2021-04-18 00:00:00	108.768	108.834	108.667	108.722	3803	96
2021-04-19 00:00:00	108.723	108.767	108.008	108.108	96582	3
2021-04-20 00:00:00	108.108	108.548	107.97	108.132	99209	2
2021-04-21 00:00:00	108.132	108.28	107.874	108.042	80501	3
2021-04-22 00:00:00	108.042	108.231	107.813	107.986	89822	3
2021-04-23 00:00:00	107.986	108.146	107.476	107.864	78287	2
2021-04-25 00:00:00	107.907	107.962	107.863	107.882	2968	89
2021-04-26 00:00:00	107.881	108.209	107.64	108.198	87536	2
2021-04-27 00:00:00	108.199	108.777	108.099	108.75	83214	3
2021-04-28 00:00:00	108.749	109.077	108.5	108.506	95366	3
2021-04-29 00:00:00	108.505	109.223	108.435	108.906	84834	3
2021-04-30 00:00:00	108.904	109.364	108.711	109.296	80351	3
2021-05-02 00:00:00	109.283	109.353	109.272	109.287	1867	24
2021-05-03 00:00:00	109.285	109.696	108.895	109.087	71739	3
2021-05-04 00:00:00	109.088	109.488	109.042	109.332	86295	3
2021-05-05 00:00:00	109.331	109.48	109.143	109.22	76289	3
2021-05-06 00:00:00	109.22	109.428	109	109.051	96127	3
2021-05-07 00:00:00	109.05	109.287	108.337	108.565	106175	3
2021-05-09 00:00:00	108.55	108.619	108.467	108.573	4043	95
2021-05-10 00:00:00	108.574	109.056	108.556	108.846	92533	3
2021-05-11 00:00:00	108.848	108.982	108.349	108.716	90395	2
2021-05-12 00:00:00	108.715	109.708	108.661	109.662	117320	2
2021-05-13 00:00:00	109.664	109.784	109.405	109.517	92008	2
2021-05-14 00:00:00	109.517	109.656	109.186	109.322	71864	3
2021-05-16 00:00:00	109.26	109.423	109.184	109.419	2643	136
2021-05-17 00:00:00	109.42	109.501	109.073	109.24	69023	2
2021-05-18 00:00:00	109.241	109.283	108.83	108.867	71029	3
2021-05-19 00:00:00	108.868	109.335	108.571	109.262	105942	3
2021-05-20 00:00:00	109.261	109.296	108.748	108.861	77107	2
2021-05-21 00:00:00	108.862	109.004	108.609	108.929	69818	3
2021-05-23 00:00:00	108.895	108.995	108.88	108.916	2583	61
2021-05-24 00:00:00	108.914	108.991	108.695	108.851	65519	3
2021-05-25 00:00:00	108.847	109.07	108.559	108.791	81994	3
2021-05-26 00:00:00	108.794	109.178	108.723	109.17	73016	2
2021-05-27 00:00:00	109.171	109.923	109.036	109.809	92900	2
2021-05-28 00:00:00	109.81	110.198	109.742	109.809	81793	2
2021-05-30 00:00:00	109.798	109.934	109.798	109.908	1822	84
2021-05-31 00:00:00	109.908	109.935	109.351	109.492	55666	2
2021-06-01 00:00:00	109.493	109.706	109.33	109.495	74387	2
2021-06-02 00:00:00	109.495	109.884	109.481	109.596	66454	2
2021-06-03 00:00:00	109.595	110.329	109.565	110.29	73501	2
2021-06-04 00:00:00	110.291	110.328	109.363	109.476	75752	2
2021-06-06 00:00:00	109.58	109.635	109.411	109.619	2200	21
2021-06-07 00:00:00	109.618	109.637	109.187	109.273	70706	2
2021-06-08 00:00:00	109.272	109.558	109.198	109.47	65678	3
2021-06-09 00:00:00	109.47	109.66	109.224	109.613	64593	2
2021-06-10 00:00:00	109.614	109.794	109.305	109.393	95378	3
2021-06-11 00:00:00	109.393	109.842	109.317	109.621	74365	4
2021-06-13 00:00:00	109.601	109.734	109.601	109.714	2834	55
2021-06-14 00:00:00	109.715	110.098	109.611	110.042	66226	3
2021-06-15 00:00:00	110.043	110.166	109.986	110.082	63946	3
2021-06-16 00:00:00	110.081	110.8	109.803	110.77	95248	3
2021-06-17 00:00:00	110.772	110.822	110.166	110.325	108967	3
2021-06-18 00:00:00	110.324	110.482	109.941	110.137	111774	3
2021-06-20 00:00:00	110.147	110.284	110.147	110.203	3480	108
2021-06-21 00:00:00	110.204	110.38	109.714	110.377	118491	4
2021-06-22 00:00:00	110.378	110.791	110.211	110.653	82889	4
2021-06-23 00:00:00	110.653	111.105	110.645	111.012	91908	3
2021-06-24 00:00:00	111.013	111.114	110.689	110.919	83103	4
2021-06-25 00:00:00	110.92	110.983	110.48	110.74	66866	4
2021-06-27 00:00:00	110.729	110.858	110.729	110.81	2742	107
2021-06-28 00:00:00	110.81	110.976	110.496	110.605	76633	3
2021-06-29 00:00:00	110.605	110.759	110.431	110.534	80037	4
2021-06-30 00:00:00	110.535	111.137	110.419	111.13	93159	3
2021-07-01 00:00:00	111.131	111.639	111.026	111.571	85916	3
2021-07-02 00:00:00	111.571	111.657	110.95	111.01	82077	4
2021-07-04 00:00:00	110.9	111.157	110.9	111.14	4532	91
2021-07-05 00:00:00	111.141	111.189	110.796	110.916	99176	3
2021-07-06 00:00:00	110.917	110.929	110.521	110.601	91871	4
2021-07-07 00:00:00	110.601	110.816	110.394	110.635	97680	3
2021-07-08 00:00:00	110.634	110.648	109.533	109.801	135339	4
2021-07-09 00:00:00	109.802	110.257	109.761	110.094	97637	4
2021-07-11 00:00:00	110.115	110.246	110.101	110.216	4357	93
2021-07-12 00:00:00	110.217	110.403	109.976	110.328	74632	4
2021-07-13 00:00:00	110.329	110.646	110.197	110.597	95394	4
2021-07-14 00:00:00	110.597	110.698	109.927	109.996	89354	4
2021-07-15 00:00:00	109.996	110.088	109.713	109.78	89934	4
2021-07-16 00:00:00	109.777	110.341	109.731	110.066	81474	4
2021-07-18 00:00:00	110.026	110.097	109.849	109.876	5050	62
2021-07-19 00:00:00	109.876	110.033	109.063	109.528	109889	3
2021-07-20 00:00:00	109.528	109.956	109.328	109.919	124818	3
2021-07-21 00:00:00	109.917	110.387	109.8	110.248	103638	4
2021-07-22 00:00:00	110.248	110.357	110.013	110.141	91165	4
2021-07-23 00:00:00	110.141	110.592	110.112	110.508	76560	4
2021-07-25 00:00:00	110.466	110.568	110.463	110.546	2082	32
2021-07-26 00:00:00	110.543	110.583	110.116	110.306	92387	3
2021-07-27 00:00:00	110.307	110.329	109.583	109.806	126024	4
2021-07-28 00:00:00	109.807	110.288	109.743	109.891	110459	4
2021-07-29 00:00:00	109.89	109.911	109.401	109.41	95123	4
2021-07-30 00:00:00	109.41	109.826	109.36	109.672	84262	4
2021-08-01 00:00:00	109.669	109.77	109.55	109.714	2879	115
2021-08-02 00:00:00	109.712	109.745	109.186	109.27	84416	4
2021-08-03 00:00:00	109.271	109.333	108.875	108.991	85973	3
2021-08-04 00:00:00	108.989	109.673	108.721	109.534	100149	3
2021-08-05 00:00:00	109.534	109.789	109.403	109.751	82299	4
2021-08-06 00:00:00	109.753	110.356	109.698	110.199	82741	4
2021-08-08 00:00:00	110.296	110.306	110.188	110.262	6304	33
2021-08-09 00:00:00	110.263	110.352	110.026	110.321	70337	3
2021-08-10 00:00:00	110.322	110.601	110.301	110.598	72986	3
2021-08-11 00:00:00	110.598	110.801	110.307	110.376	76801	3
2021-08-12 00:00:00	110.374	110.546	110.315	110.401	61847	5
2021-08-13 00:00:00	110.402	110.458	109.544	109.562	54622	4
2021-08-15 00:00:00	109.599	109.751	109.553	109.627	5119	98
2021-08-16 00:00:00	109.627	109.627	109.113	109.3	75686	4
2021-08-17 00:00:00	109.299	109.654	109.116	109.538	80404	3
2021-08-18 00:00:00	109.537	110.064	109.478	109.84	75803	4
2021-08-19 00:00:00	109.84	110.228	109.483	109.769	103402	3
2021-08-20 00:00:00	109.769	109.885	109.569	109.7	70697	4
2021-08-22 00:00:00	109.73	109.881	109.659	109.84	4791	123
2021-08-23 00:00:00	109.841	110.146	109.649	109.676	85547	4
2021-08-24 00:00:00	109.676	109.881	109.412	109.73	71797	4
2021-08-25 00:00:00	109.727	110.124	109.684	109.978	84787	4
2021-08-26 00:00:00	109.978	110.229	109.926	110.048	77850	4
2021-08-27 00:00:00	110.048	110.267	109.762	109.762	78636	4
2021-08-29 00:00:00	109.848	109.876	109.77	109.863	2032	35
2021-08-30 00:00:00	109.862	109.982	109.702	109.945	44718	4
2021-08-31 00:00:00	109.946	110.079	109.585	110.056	92193	4
2021-09-01 00:00:00	110.056	110.419	109.88	110.093	87375	4
2021-09-02 00:00:00	110.092	110.122	109.913	109.946	62153	4
2021-09-03 00:00:00	109.946	110.072	109.59	109.677	81968	4
2021-09-05 00:00:00	109.689	109.786	109.655	109.78	2740	117
2021-09-06 00:00:00	109.779	109.946	109.746	109.824	61839	4
2021-09-07 00:00:00	109.823	110.323	109.685	110.297	85972	4
2021-09-08 00:00:00	110.297	110.446	110.141	110.22	72973	3
2021-09-09 00:00:00	110.22	110.272	109.62	109.772	79980	5
2021-09-10 00:00:00	109.771	109.991	109.695	109.892	66376	3
2021-09-12 00:00:00	109.873	109.928	109.8	109.916	3299	98
2021-09-13 00:00:00	109.916	110.158	109.888	109.995	61424	3
2021-09-14 00:00:00	109.995	110.161	109.526	109.715	73660	4
2021-09-15 00:00:00	109.714	109.743	109.112	109.383	76364	3
2021-09-16 00:00:00	109.382	109.827	109.212	109.697	76509	4
2021-09-17 00:00:00	109.697	110.08	109.667	109.896	68920	3
2021-09-19 00:00:00	109.887	109.999	109.876	109.979	1560	100
2021-09-20 00:00:00	109.978	110.036	109.321	109.436	88733	3
2021-09-21 00:00:00	109.435	109.705	109.133	109.152	88281	3
2021-09-22 00:00:00	109.152	109.9	109.119	109.823	109156	3
2021-09-23 00:00:00	109.822	110.348	109.755	110.328	73231	3
2021-09-24 00:00:00	110.328	110.794	110.311	110.686	73960	3
2021-09-26 00:00:00	110.626	110.797	110.619	110.766	2640	41
2021-09-27 00:00:00	110.766	111.064	110.533	110.963	97382	5
2021-09-28 00:00:00	110.963	111.638	110.934	111.528	111313	4
2021-09-29 00:00:00	111.526	112.048	111.204	111.936	105414	4
2021-09-30 00:00:00	111.936	112.078	111.238	111.464	108358	5
2021-10-01 00:00:00	111.463	111.487	110.905	110.997	117887	4
2021-10-03 00:00:00	110.893	111.026	110.891	110.949	4037	24
2021-10-04 00:00:00	110.949	111.301	110.821	110.969	117339	4
2021-10-05 00:00:00	110.968	111.562	110.869	111.486	104725	4
2021-10-06 00:00:00	111.485	111.787	111.199	111.406	115739	4
2021-10-07 00:00:00	111.404	111.675	111.228	111.661	83735	4
2021-10-08 00:00:00	111.661	112.252	111.51	112.215	97852	4
2021-10-10 00:00:00	112.098	112.326	112.098	112.274	3515	123
2021-10-11 00:00:00	112.273	113.413	112.174	113.39	83899	3
2021-10-12 00:00:00	113.387	113.786	113	113.537	126648	4
2021-10-13 00:00:00	113.537	113.804	113.21	113.307	115727	4
2021-10-14 00:00:00	113.307	113.886	113.276	113.832	96131	4
2021-10-15 00:00:00	113.831	114.462	113.81	114.228	103853	5
2021-10-17 00:00:00	114.213	114.362	114.147	114.332	9677	88
2021-10-18 00:00:00	114.331	114.451	114.014	114.288	128288	4
2021-10-19 00:00:00	114.286	114.58	113.878	114.545	101614	3
2021-10-20 00:00:00	114.544	114.7	114.079	114.387	113959	4
2021-10-21 00:00:00	114.386	114.407	113.648	113.849	119421	3
2021-10-22 00:00:00	113.846	114.206	113.413	113.486	111934	4
2021-10-24 00:00:00	113.551	113.692	113.46	113.668	4796	32
2021-10-25 00:00:00	113.669	113.922	113.513	113.763	106788	4
2021-10-26 00:00:00	113.763	114.312	113.718	114.183	92116	4
2021-10-27 00:00:00	114.183	114.22	113.387	113.771	127949	4
2021-10-28 00:00:00	113.77	113.866	113.255	113.614	141056	5
2021-10-29 00:00:00	113.617	114.095	113.392	113.965	149141	4
2021-10-31 00:00:00	114.048	114.255	114.046	114.236	4344	27
2021-11-01 00:00:00	114.236	114.442	113.938	114.09	106742	4
2021-11-02 00:00:00	114.089	114.132	113.461	113.965	123363	4
2021-11-03 00:00:00	113.964	114.217	113.72	114.068	124655	5
2021-11-04 00:00:00	114.068	114.277	113.506	113.834	124550	4
2021-11-05 00:00:00	113.833	114.029	113.299	113.317	133934	5
2021-11-07 00:00:00	113.347	113.527	113.347	113.476	3405	33
2021-11-08 00:00:00	113.474	113.665	113.079	113.255	99359	4
2021-11-09 00:00:00	113.254	113.26	112.723	112.913	130294	4
2021-11-10 00:00:00	112.914	114.015	112.774	113.906	141751	3
2021-11-11 00:00:00	113.905	114.155	113.805	114.044	80702	4
2021-11-12 00:00:00	114.042	114.3	113.76	113.846	101006	5
2021-11-14 00:00:00	113.919	114.045	113.909	113.983	2680	33
2021-11-15 00:00:00	113.981	114.214	113.751	114.131	88645	5
2021-11-16 00:00:00	114.129	114.969	114.101	114.904	113778	5
2021-11-17 00:00:00	114.903	114.947	113.931	114.189	114358	5
2021-11-18 00:00:00	114.19	114.485	113.876	114.284	106745	4
2021-11-19 00:00:00	114.282	114.538	113.585	113.948	146957	4
2021-11-21 00:00:00	113.924	114.142	113.924	114.14	5838	29
2021-11-22 00:00:00	114.142	114.96	114.02	114.789	116957	5
2021-11-23 00:00:00	114.788	115.218	114.481	115.142	135828	5
2021-11-24 00:00:00	115.141	115.522	114.825	115.408	128416	6
2021-11-25 00:00:00	115.407	115.446	115.029	115.074	99890	5
2021-11-26 00:00:00	115.074	115.113	113.052	113.254	244565	4
2021-11-28 00:00:00	113.676	113.87	113.318	113.721	20133	62
2021-11-29 00:00:00	113.719	113.955	112.988	113.804	184516	5
2021-11-30 00:00:00	113.804	113.89	112.53	113.3	263531	5
2021-12-01 00:00:00	113.3	113.626	112.621	112.882	179531	5
2021-12-02 00:00:00	112.879	113.33	112.705	113.022	161493	5
2021-12-03 00:00:00	113.021	113.611	112.558	112.711	156937	5
2021-12-05 00:00:00	112.841	113.079	112.824	113.042	6225	22
2021-12-06 00:00:00	113.044	113.553	112.848	113.466	116412	4
2021-12-07 00:00:00	113.468	113.778	113.398	113.527	99323	5
2021-12-08 00:00:00	113.527	113.954	113.31	113.682	123152	6
2021-12-09 00:00:00	113.684	113.81	113.271	113.438	90292	5
2021-12-10 00:00:00	113.439	113.791	113.22	113.374	116075	4
2021-12-12 00:00:00	113.267	113.516	113.247	113.51	6710	36
2021-12-13 00:00:00	113.513	113.724	113.37	113.577	78388	5
2021-12-14 00:00:00	113.578	113.757	113.427	113.738	105805	4
2021-12-15 00:00:00	113.739	114.272	113.627	114.143	118800	6
2021-12-16 00:00:00	114.142	114.247	113.559	113.664	121861	5
2021-12-17 00:00:00	113.664	113.857	113.138	113.672	127281	6
2021-12-19 00:00:00	113.56	113.714	113.51	113.516	6718	130
2021-12-20 00:00:00	113.516	113.731	113.325	113.664	130039	5
2021-12-21 00:00:00	113.664	114.219	113.552	113.991	84118	5
2021-12-22 00:00:00	113.993	114.369	113.993	114.126	74257	6
2021-12-23 00:00:00	114.126	114.474	114.105	114.461	74028	6
2021-12-24 00:00:00	114.461	114.512	114.274	114.274	111717	4
2021-12-26 00:00:00	114.32	114.419	114.308	114.34	3418	65
2021-12-27 00:00:00	114.34	114.914	114.319	114.791	43980	6
2021-12-28 00:00:00	114.791	114.949	114.704	114.768	56444	5
2021-12-29 00:00:00	114.767	115.037	114.666	114.947	66308	6
2021-12-30 00:00:00	114.949	115.206	114.944	115.065	64713	6
2021-12-31 00:00:00	115.063	115.196	115.004	115.091	47606	5
2022-01-02 00:00:00	115.039	115.154	115.007	115.142	3162	134
2022-01-03 00:00:00	115.14	115.366	114.946	115.33	72977	6
2022-01-04 00:00:00	115.33	116.352	115.289	116.172	115839	5
2022-01-05 00:00:00	116.174	116.241	115.619	116.124	110753	6
2022-01-06 00:00:00	116.124	116.183	115.624	115.864	103433	5
2022-01-07 00:00:00	115.864	116.046	115.507	115.529	79528	6
2022-01-09 00:00:00	115.569	115.666	115.553	115.62	4501	140
2022-01-10 00:00:00	115.621	115.849	115.041	115.277	93421	4
2022-01-11 00:00:00	115.279	115.679	115.124	115.333	100925	5
2022-01-12 00:00:00	115.332	115.471	114.379	114.672	87351	5
2022-01-13 00:00:00	114.675	114.699	113.998	114.114	92885	5
2022-01-14 00:00:00	114.116	114.265	113.48	114.187	120748	5
2022-01-16 00:00:00	114.12	114.339	114.119	114.308	4413	58
2022-01-17 00:00:00	114.309	114.649	114.274	114.573	63998	5
2022-01-18 00:00:00	114.572	115.056	114.448	114.556	123947	5
2022-01-19 00:00:00	114.555	114.787	114.205	114.347	114408	5
2022-01-20 00:00:00	114.347	114.546	113.858	113.992	106305	5
2022-01-21 00:00:00	113.99	114.032	113.603	113.656	128679	4
2022-01-23 00:00:00	113.639	113.801	113.629	113.787	6362	54
2022-01-24 00:00:00	113.787	114.095	113.466	114.013	158635	6
2022-01-25 00:00:00	114.012	114.155	113.667	113.892	172031	5
2022-01-26 00:00:00	113.895	114.742	113.776	114.721	138933	5
2022-01-27 00:00:00	114.719	115.489	114.474	115.35	182945	5
2022-01-28 00:00:00	115.35	115.685	115.121	115.181	148749	5
2022-01-30 00:00:00	115.258	115.374	115.24	115.262	8363	41
2022-01-31 00:00:00	115.261	115.59	114.923	115.12	132266	5
2022-02-01 00:00:00	115.119	115.191	114.566	114.733	130814	5
2022-02-02 00:00:00	114.733	114.802	114.15	114.379	100577	5
2022-02-03 00:00:00	114.378	114.986	114.325	114.957	139809	5
2022-02-04 00:00:00	114.956	115.428	114.773	115.154	141678	5
2022-02-06 00:00:00	115.238	115.322	115.198	115.225	7348	46
2022-02-07 00:00:00	115.225	115.376	114.913	115.063	115517	5
2022-02-08 00:00:00	115.063	115.679	115.059	115.535	114203	5
2022-02-09 00:00:00	115.533	115.601	115.32	115.598	102986	5
2022-02-10 00:00:00	115.598	116.337	115.481	116.051	166420	5
2022-02-11 00:00:00	116.052	116.174	115.009	115.411	160491	4
2022-02-13 00:00:00	115.318	115.592	115.315	115.584	14841	43
2022-02-14 00:00:00	115.583	115.746	115.01	115.538	185533	5
2022-02-15 00:00:00	115.539	115.873	115.257	115.639	137900	5
2022-02-16 00:00:00	115.64	115.789	115.336	115.39	117187	5
2022-02-17 00:00:00	115.391	115.536	114.796	114.861	189058	5
2022-02-18 00:00:00	114.859	115.296	114.787	114.991	130875	5
2022-02-20 00:00:00	115.022	115.057	114.869	114.963	8606	26
2022-02-21 00:00:00	114.961	115.123	114.498	114.608	105688	5
2022-02-22 00:00:00	114.608	115.242	114.519	115.099	174980	6
2022-02-23 00:00:00	115.097	115.199	114.873	114.898	94420	5
2022-02-24 00:00:00	114.895	115.694	114.406	115.549	296845	5
2022-02-25 00:00:00	115.548	115.759	115.145	115.501	171518	5
2022-02-27 00:00:00	115.148	115.765	115.148	115.588	19066	97
2022-02-28 00:00:00	115.587	115.69	114.86	115.085	171564	7
2022-03-01 00:00:00	115.086	115.289	114.698	114.84	150061	5
2022-03-02 00:00:00	114.838	115.686	114.791	115.515	162474	5
2022-03-03 00:00:00	115.515	115.806	115.383	115.48	115425	7
2022-03-04 00:00:00	115.484	115.556	114.649	114.789	177052	5
2022-03-06 00:00:00	114.895	114.958	114.82	114.952	15214	82
2022-03-07 00:00:00	114.952	115.471	114.831	115.365	175870	5
2022-03-08 00:00:00	115.365	115.789	115.322	115.724	166727	6
2022-03-09 00:00:00	115.723	115.947	115.554	115.908	123919	7
2022-03-10 00:00:00	115.906	116.222	115.812	116.18	130578	6
2022-03-11 00:00:00	116.18	117.355	116.144	117.224	133574	6
2022-03-13 00:00:00	117.317	117.602	117.309	117.531	7090	88
2022-03-14 00:00:00	117.529	118.299	117.456	118.218	117233	5
2022-03-15 00:00:00	118.219	118.449	117.695	118.312	137347	5
2022-03-16 00:00:00	118.312	119.122	118.173	118.869	149485	4
2022-03-17 00:00:00	118.868	119.024	118.365	118.486	130389	5
2022-03-18 00:00:00	118.487	119.399	118.469	119.116	92180	5
2022-03-20 00:00:00	119.099	119.306	118.979	119.263	5760	115
2022-03-21 00:00:00	119.263	119.625	119.103	119.592	77768	5
2022-03-22 00:00:00	119.591	121.411	119.58	121.338	179039	5
2022-03-23 00:00:00	121.338	121.344	120.591	121.119	145023	5
2022-03-24 00:00:00	121.121	122.433	120.95	122.35	151579	6
2022-03-25 00:00:00	122.349	122.357	121.178	121.999	187190	6
2022-03-27 00:00:00	121.999	122.363	121.983	122.27	9317	94
2022-03-28 00:00:00	122.268	125.097	122.141	123.602	311720	5
2022-03-29 00:00:00	123.601	124.301	121.978	123.126	313894	7
2022-03-30 00:00:00	123.125	123.125	121.309	122.019	305405	5
2022-03-31 00:00:00	122.022	122.453	121.281	121.743	287043	7
2022-04-01 00:00:00	121.743	123.033	121.742	122.477	231761	7
2022-04-03 00:00:00	122.569	122.729	122.492	122.634	10717	94
2022-04-04 00:00:00	122.632	122.958	122.262	122.798	145631	6
2022-04-05 00:00:00	122.796	123.712	122.37	123.657	182911	6
2022-04-06 00:00:00	123.656	124.05	123.452	123.724	191551	6
2022-04-07 00:00:00	123.724	124.229	123.469	124.095	156433	6
2022-04-08 00:00:00	124.096	124.676	123.663	124.279	152711	6
2022-04-10 00:00:00	124.009	124.427	124.008	124.399	10008	50
2022-04-11 00:00:00	124.395	125.77	124.283	125.482	230489	5
2022-04-12 00:00:00	125.482	125.758	124.762	125.428	231960	6
2022-04-13 00:00:00	125.429	126.313	125.347	125.361	247499	5
2022-04-14 00:00:00	125.364	126.208	125.081	126.171	238629	5
2022-04-15 00:00:00	126.173	126.681	126.056	126.352	310990	7
2022-04-17 00:00:00	126.334	126.73	126.334	126.611	15187	149
2022-04-18 00:00:00	126.61	127.222	126.239	127.142	160391	6
2022-04-19 00:00:00	127.143	129.405	126.986	129.328	297791	7
2022-04-20 00:00:00	129.328	129.404	127.457	127.979	345288	6
2022-04-21 00:00:00	127.978	128.705	127.801	128.436	291661	8
2022-04-22 00:00:00	128.439	129.107	127.734	128.449	295517	7
2022-04-24 00:00:00	128.426	128.852	128.395	128.606	18828	302
2022-04-25 00:00:00	128.605	128.867	127.52	127.772	341373	7
2022-04-26 00:00:00	127.779	128.201	126.941	127.264	329882	7
2022-04-27 00:00:00	127.262	128.591	127.243	128.439	287811	7
2022-04-28 00:00:00	128.446	131.251	128.349	130.784	425670	7
2022-04-29 00:00:00	130.782	130.821	129.314	129.824	307550	7
2022-05-01 00:00:00	129.723	130.298	129.723	129.998	20720	61
2022-05-02 00:00:00	129.997	130.476	129.61	130.101	248957	6
2022-05-03 00:00:00	130.101	130.288	129.698	130.123	184429	8
2022-05-04 00:00:00	130.123	130.379	128.619	129.231	221440	8
2022-05-05 00:00:00	129.234	130.557	128.751	130.32	295333	8
2022-05-06 00:00:00	130.321	130.807	130.142	130.502	302787	8
2022-05-08 00:00:00	130.494	130.787	130.45	130.737	14409	91
2022-05-09 00:00:00	130.737	131.345	130.111	130.379	255832	7
2022-05-10 00:00:00	130.376	130.551	129.793	130.366	298945	7
2022-05-11 00:00:00	130.366	130.811	129.444	129.844	299528	7
2022-05-12 00:00:00	129.844	129.907	127.517	128.602	394931	7
2022-05-13 00:00:00	128.602	129.452	128.345	129.182	281075	7
2022-05-15 00:00:00	129.19	129.499	129.181	129.407	17660	220
2022-05-16 00:00:00	129.407	129.639	128.698	128.948	222115	8
2022-05-17 00:00:00	128.948	129.78	128.826	129.422	214687	6
2022-05-18 00:00:00	129.422	129.461	127.907	127.928	240826	6
2022-05-19 00:00:00	127.929	128.942	127.024	127.849	334681	8
2022-05-20 00:00:00	127.851	128.297	127.527	127.772	240893	6
2022-05-22 00:00:00	127.891	128.057	127.769	127.89	8610	70
2022-05-23 00:00:00	127.89	127.954	127.15	127.817	216791	7
2022-05-24 00:00:00	127.816	128.083	126.359	126.734	230530	7
2022-05-25 00:00:00	126.732	127.494	126.651	127.15	240320	8
2022-05-26 00:00:00	127.15	127.58	126.55	127.103	207354	7
2022-05-27 00:00:00	127.103	127.255	126.676	127.087	156314	7
2022-05-29 00:00:00	127	127.343	127	127.271	7172	123
2022-05-30 00:00:00	127.268	127.874	126.858	127.779	138204	8
2022-05-31 00:00:00	127.779	128.888	127.634	128.737	257758	8
2022-06-01 00:00:00	128.737	130.238	128.734	130.124	252417	6
2022-06-02 00:00:00	130.125	130.218	129.51	129.936	152898	7
2022-06-03 00:00:00	129.934	130.98	129.682	130.781	159322	7
2022-06-05 00:00:00	130.892	130.996	130.705	130.72	12843	71
2022-06-06 00:00:00	130.72	132.301	130.429	132.173	171926	9
2022-06-07 00:00:00	132.173	132.997	132.09	132.821	224817	9
2022-06-08 00:00:00	132.82	134.53	132.717	134.456	241740	7
2022-06-09 00:00:00	134.454	134.555	133.182	134.39	261850	7
2022-06-10 00:00:00	134.391	134.48	133.362	134.384	227002	7
2022-06-12 00:00:00	134.298	134.85	134.296	134.787	32184	100
2022-06-13 00:00:00	134.786	135.196	133.59	134.236	391393	9
2022-06-14 00:00:00	134.235	135.586	133.869	135.274	352045	8
2022-06-15 00:00:00	135.274	135.304	133.506	134.046	348737	7
2022-06-16 00:00:00	134.045	134.675	131.492	132.415	369306	11
2022-06-17 00:00:00	132.414	135.421	132.174	134.878	359863	9
2022-06-19 00:00:00	134.907	135.381	134.902	135.297	21142	87
2022-06-20 00:00:00	135.297	135.44	134.531	135.097	232886	8
2022-06-21 00:00:00	135.102	136.708	134.92	136.314	256793	8
2022-06-22 00:00:00	136.313	136.625	135.68	135.989	286379	9
2022-06-23 00:00:00	135.99	136.197	134.263	134.818	331212	8
2022-06-24 00:00:00	134.817	135.398	134.348	135.162	304825	9
2022-06-26 00:00:00	134.974	135.216	134.963	135.055	12553	196
2022-06-27 00:00:00	135.055	135.55	134.518	135.437	271833	9
2022-06-28 00:00:00	135.435	136.382	135.108	136.043	252225	8
2022-06-29 00:00:00	136.043	137.002	135.772	136.621	285533	8
2022-06-30 00:00:00	136.62	136.806	135.55	135.797	257898	8
2022-07-01 00:00:00	135.796	135.985	134.74	135.214	316452	8
2022-07-03 00:00:00	135.288	135.314	134.989	135.001	15904	77
2022-07-04 00:00:00	134.999	135.973	134.78	135.863	196113	8
2022-07-05 00:00:00	135.862	136.359	135.421	135.538	277677	9
2022-07-06 00:00:00	135.54	136.128	134.949	135.951	324226	8
2022-07-07 00:00:00	135.95	136.219	135.548	135.918	231951	8
2022-07-08 00:00:00	135.918	136.565	135.327	136.02	275396	7
2022-07-10 00:00:00	135.953	136.354	135.871	136.294	7599	92
2022-07-11 00:00:00	136.294	137.752	136.225	137.413	179377	10
2022-07-12 00:00:00	137.412	137.532	136.47	136.732	192335	7
2022-07-13 00:00:00	136.734	137.867	136.69	137.63	218169	8
2022-07-14 00:00:00	137.629	139.387	137.588	138.975	344274	7
2022-07-15 00:00:00	138.973	139.087	138.385	138.453	225018	7
2022-07-17 00:00:00	138.499	138.568	138.274	138.294	8128	137
2022-07-18 00:00:00	138.293	138.455	137.889	138.256	197291	7
2022-07-19 00:00:00	138.256	138.391	137.38	138.186	236107	8
2022-07-20 00:00:00	138.184	138.471	137.899	138.416	203762	7
2022-07-21 00:00:00	138.417	138.875	137.02	137.078	327766	8
2022-07-22 00:00:00	137.078	137.953	135.565	135.999	289519	9
2022-07-24 00:00:00	136.119	136.416	136.03	136.34	12201	95
2022-07-25 00:00:00	136.341	136.788	135.887	136.408	211882	8
2022-07-26 00:00:00	136.409	136.988	136.276	136.961	187830	9
2022-07-27 00:00:00	136.959	137.462	136.078	136.113	239542	9
2022-07-28 00:00:00	136.115	136.417	134.199	134.401	329311	9
2022-07-29 00:00:00	134.399	134.674	132.503	133.209	351053	8
2022-07-31 00:00:00	133.199	133.562	133.194	133.368	14117	156
2022-08-01 00:00:00	133.367	133.409	131.372	131.4	423519	10
2022-08-02 00:00:00	131.402	133.601	130.392	133.34	572112	10
2022-08-03 00:00:00	133.341	134.546	132.281	133.926	489434	10
2022-08-04 00:00:00	133.925	134.422	132.518	132.617	544038	10
2022-08-05 00:00:00	132.617	135.499	132.565	134.953	477302	9
2022-08-07 00:00:00	135.015	135.308	134.892	135.059	29404	139
2022-08-08 00:00:00	135.059	135.58	134.353	134.835	359393	10
2022-08-09 00:00:00	134.834	135.199	134.664	135.192	280192	10
2022-08-10 00:00:00	135.206	135.3	132.025	132.81	419095	9
2022-08-11 00:00:00	132.809	133.308	131.731	133.005	466135	9
2022-08-12 00:00:00	133.007	133.892	132.898	133.388	383054	10
2022-08-14 00:00:00	133.319	133.594	133.216	133.313	21293	181
2022-08-15 00:00:00	133.313	133.538	132.552	133.132	370569	10
2022-08-16 00:00:00	133.132	134.682	132.948	134.28	358713	9
2022-08-17 00:00:00	134.279	135.497	133.903	134.953	425689	10
2022-08-18 00:00:00	134.954	135.9	134.646	135.803	370183	9
2022-08-19 00:00:00	135.804	137.228	135.803	136.878	334820	9
2022-08-21 00:00:00	136.809	137.076	136.809	137.021	26933	132
2022-08-22 00:00:00	137.02	137.647	136.697	137.575	330288	10
2022-08-23 00:00:00	137.577	137.705	135.804	136.739	405057	9
2022-08-24 00:00:00	136.739	137.241	136.171	137.094	380410	10
2022-08-25 00:00:00	137.096	137.196	136.317	136.56	380028	9
2022-08-26 00:00:00	136.562	137.755	136.193	137.752	367957	10
2022-08-28 00:00:00	137.641	138.208	137.558	138.161	23913	56
2022-08-29 00:00:00	138.16	138.999	138.083	138.641	419419	9
2022-08-30 00:00:00	138.643	139.076	138.05	138.758	465370	9
2022-08-31 00:00:00	138.758	139.444	138.268	139.329	427400	10
2022-09-01 00:00:00	139.33	140.27	139.061	140.084	464078	9
2022-09-02 00:00:00	140.084	140.798	139.866	140.144	381421	10
2022-09-04 00:00:00	140.099	140.55	140.089	140.537	16902	109
2022-09-05 00:00:00	140.536	140.659	140.115	140.429	279427	10
2022-09-06 00:00:00	140.431	143.589	140.245	143.158	472152	10
2022-09-07 00:00:00	143.158	144.989	142.926	144.088	587032	11
2022-09-08 00:00:00	144.09	144.555	143.314	143.874	421827	9
2022-09-09 00:00:00	143.872	143.957	141.499	142.564	660626	9
2022-09-11 00:00:00	142.087	142.755	142.085	142.561	20827	52
2022-09-12 00:00:00	142.561	143.493	142.158	142.58	600562	11
2022-09-13 00:00:00	142.579	144.955	141.607	144.453	669603	12
2022-09-14 00:00:00	144.452	144.849	142.55	142.917	600560	10
2022-09-15 00:00:00	142.919	143.799	142.904	143.337	477873	9
2022-09-16 00:00:00	143.333	143.689	142.825	142.873	350882	10
2022-09-18 00:00:00	142.876	143.121	142.639	142.754	19054	89
2022-09-19 00:00:00	142.755	143.643	142.679	143.178	307027	10
2022-09-20 00:00:00	143.178	143.92	142.93	143.58	360761	10
2022-09-21 00:00:00	143.581	144.7	143.34	144.24	527735	10
2022-09-22 00:00:00	144.24	145.901	140.346	142.268	685713	10
2022-09-23 00:00:00	142.267	143.457	141.759	143.296	601826	11
2022-09-25 00:00:00	143.703	143.703	143.184	143.52	28483	44
2022-09-26 00:00:00	143.518	144.784	143.417	144.465	607971	11
2022-09-27 00:00:00	144.472	144.902	144.055	144.705	547373	10
2022-09-28 00:00:00	144.704	144.848	143.906	144.41	742210	11
2022-09-29 00:00:00	144.412	144.81	144.201	144.419	701478	11
2022-09-30 00:00:00	144.419	144.808	144.2	144.698	623677	11
2022-10-02 00:00:00	144.613	144.886	144.613	144.801	32296	164
2022-10-03 00:00:00	144.805	145.318	144.152	144.522	457444	12
2022-10-04 00:00:00	144.522	144.931	143.769	143.852	505979	10
2022-10-05 00:00:00	143.852	144.843	143.521	144.436	440471	10
2022-10-06 00:00:00	144.433	145.14	144.381	145.042	376895	9
2022-10-07 00:00:00	145.044	145.439	144.55	145.218	421917	10
2022-10-09 00:00:00	145.309	145.487	145.286	145.461	22746	67
2022-10-10 00:00:00	145.461	145.801	145.232	145.668	333463	9
2022-10-11 00:00:00	145.668	145.947	145.424	145.888	432778	10
2022-10-12 00:00:00	145.887	146.968	145.813	146.773	614935	9
2022-10-13 00:00:00	146.774	147.672	146.443	147.306	562530	8
2022-10-14 00:00:00	147.308	148.86	147.086	148.725	629918	9
2022-10-16 00:00:00	148.544	148.716	148.413	148.635	47128	66
2022-10-17 00:00:00	148.635	149.089	148.425	148.971	579908	8
2022-10-18 00:00:00	148.97	149.387	148.135	149.211	363358	8
2022-10-19 00:00:00	149.211	149.904	149.098	149.825	438530	8
2022-10-20 00:00:00	149.824	150.285	149.551	150.172	621791	8
2022-10-21 00:00:00	150.172	151.941	146.182	147.569	664007	9
2022-10-23 00:00:00	147.63	149.705	145.394	147.615	48680	183
2022-10-24 00:00:00	147.615	149.456	147.361	148.887	655483	43
2022-10-25 00:00:00	148.884	149.058	147.512	147.978	537827	8
2022-10-26 00:00:00	147.977	148.41	146.078	146.084	633420	9
2022-10-27 00:00:00	146.082	146.936	145.105	146.277	598153	10
2022-10-28 00:00:00	146.281	147.86	145.972	147.464	574597	8
2022-10-30 00:00:00	147.752	147.833	147.471	147.812	26624	85
2022-10-31 00:00:00	147.813	148.848	147.731	148.733	391772	10
2022-11-01 00:00:00	148.733	148.822	146.986	147.911	702794	8
2022-11-02 00:00:00	147.913	147.998	145.667	147.889	740470	10
2022-11-03 00:00:00	147.888	148.449	147.108	148.388	619435	10
2022-11-04 00:00:00	148.376	148.402	146.553	146.625	761917	9
2022-11-06 00:00:00	147.173	147.173	146.683	146.841	27578	67
2022-11-07 00:00:00	146.843	147.568	146.081	146.624	714448	9
2022-11-08 00:00:00	146.624	146.932	145.198	145.292	731883	10
2022-11-09 00:00:00	145.292	146.793	145.167	146.199	796820	11
2022-11-10 00:00:00	146.198	146.588	140.202	141.734	788796	9
2022-11-11 00:00:00	141.736	142.479	138.46	138.762	706418	12
2022-11-13 00:00:00	139.099	139.907	139.024	139.607	19334	78
2022-11-14 00:00:00	139.609	140.793	138.794	140.093	585527	12
2022-11-15 00:00:00	140.092	140.624	137.671	138.96	1086210	10
2022-11-16 00:00:00	138.955	140.288	138.862	139.324	970476	11
2022-11-17 00:00:00	139.326	140.736	138.874	140.42	819981	10
2022-11-18 00:00:00	140.422	140.498	139.631	140.341	742463	10
2022-11-20 00:00:00	140.267	140.405	140.157	140.26	26114	119
2022-11-21 00:00:00	140.261	142.251	140.189	142.089	561885	12
2022-11-22 00:00:00	142.087	142.24	141.082	141.159	689585	9
2022-11-23 00:00:00	141.159	141.61	139.162	139.246	721358	8
2022-11-24 00:00:00	139.242	139.491	138.049	138.602	655277	9
2022-11-25 00:00:00	138.602	139.594	138.369	139.072	692157	9
2022-11-27 00:00:00	139.199	139.418	139.008	139.373	18777	82
2022-11-28 00:00:00	139.374	139.375	137.497	138.72	823089	10
2022-11-29 00:00:00	138.719	139.35	137.864	138.749	807039	9
2022-11-30 00:00:00	138.749	139.892	137.259	137.355	732800	8
2022-12-01 00:00:00	137.355	137.538	135.033	135.149	789688	13
2022-12-02 00:00:00	135.148	135.981	133.618	134.271	785652	11
2022-12-04 00:00:00	134.479	134.593	134.247	134.475	15283	88
2022-12-05 00:00:00	134.479	136.859	134.127	136.581	550424	11
2022-12-06 00:00:00	136.576	137.426	135.96	136.886	657056	10
2022-12-07 00:00:00	136.883	137.854	136.215	136.38	888935	8
2022-12-08 00:00:00	136.378	137.243	136.27	136.638	753690	10
2022-12-09 00:00:00	136.635	136.909	135.602	136.543	774340	9
2022-12-11 00:00:00	136.464	136.832	136.419	136.714	23705	132
2022-12-12 00:00:00	136.715	137.848	136.617	137.51	671445	10
2022-12-13 00:00:00	137.511	137.969	134.65	135.573	787344	6
2022-12-14 00:00:00	135.573	135.987	134.509	135.363	795737	8
2022-12-15 00:00:00	135.363	138.171	135.281	137.747	718681	6
2022-12-16 00:00:00	137.746	137.786	136.293	136.669	597607	7
2022-12-18 00:00:00	135.813	136.604	135.813	136.568	24694	134
2022-12-19 00:00:00	136.568	137.159	135.749	136.972	374345	10
2022-12-20 00:00:00	136.971	137.472	130.566	131.888	846303	8
2022-12-21 00:00:00	131.89	132.526	131.491	132.393	550900	8
2022-12-22 00:00:00	132.394	132.721	131.641	132.373	616244	9
2022-12-23 00:00:00	132.373	133.136	132.291	132.872	546494	15
2022-12-25 00:00:00	132.703	132.819	132.646	132.754	752	176
2022-12-26 00:00:00	132.754	133.19	132.305	132.763	133106	53
2022-12-27 00:00:00	132.762	133.592	132.632	133.486	377404	8
2022-12-28 00:00:00	133.487	134.498	133.397	134.028	368847	7
2022-12-29 00:00:00	134.028	134.195	132.864	132.917	476137	10
2022-12-30 00:00:00	132.918	132.957	130.776	131.072	691331	8
2023-01-01 00:00:00	130.925	130.962	130.716	130.87	421	72
2023-01-02 00:00:00	130.886	131.403	130.535	130.79	196121	104
2023-01-03 00:00:00	130.789	131.466	129.507	131.293	668472	9
2023-01-04 00:00:00	131.296	132.715	129.923	132.249	831542	10
2023-01-05 00:00:00	132.243	134.053	131.681	133.318	875698	9
2023-01-06 00:00:00	133.318	134.773	131.993	132.03	844520	9
2023-01-08 00:00:00	131.899	132.285	131.786	131.802	35111	104
2023-01-09 00:00:00	131.805	132.653	131.304	131.729	847680	10
2023-01-10 00:00:00	131.731	132.477	131.38	132.102	844488	8
2023-01-11 00:00:00	132.103	132.871	131.776	131.898	727522	8
2023-01-12 00:00:00	131.896	132.034	128.859	129.174	770575	12
2023-01-13 00:00:00	129.172	129.346	127.454	127.853	366229	11
2023-01-15 00:00:00	127.749	128.148	127.704	128.05	12581	101
2023-01-16 00:00:00	128.05	128.863	127.218	128.337	250401	12
2023-01-17 00:00:00	128.337	129.155	127.986	128.283	321599	11
2023-01-18 00:00:00	128.288	131.572	127.561	128.552	505288	9
2023-01-19 00:00:00	128.552	128.816	127.757	128.371	289519	9
2023-01-20 00:00:00	128.371	130.611	128.34	129.464	253816	10
2023-01-22 00:00:00	129.459	129.654	129.309	129.39	8434	62
2023-01-23 00:00:00	129.389	130.885	129.038	130.594	269106	9
2023-01-24 00:00:00	130.593	131.116	129.723	130.21	417236	8
2023-01-25 00:00:00	130.214	130.581	129.224	129.256	629476	7
2023-01-26 00:00:00	129.257	130.618	129.02	129.803	742099	8
2023-01-27 00:00:00	129.804	130.265	129.496	129.801	557659	10
2023-01-29 00:00:00	129.685	129.89	129.616	129.834	28386	85
2023-01-30 00:00:00	129.835	130.567	129.2	130.482	675267	8
2023-01-31 00:00:00	130.48	130.504	129.743	130.111	608938	7
2023-02-01 00:00:00	130.109	130.408	128.418	128.603	712600	7
2023-02-02 00:00:00	128.603	129.133	128.08	128.763	526579	9
2023-02-03 00:00:00	128.763	131.202	128.327	131.156	470354	8
2023-02-05 00:00:00	132.471	132.476	131.508	132.057	23478	37
2023-02-06 00:00:00	132.06	132.9	131.579	132.624	526458	11
2023-02-07 00:00:00	132.623	132.623	130.472	131.055	796204	8
2023-02-08 00:00:00	131.054	131.537	130.591	131.388	496109	9
2023-02-09 00:00:00	131.388	131.824	130.339	131.515	640129	7
2023-02-10 00:00:00	131.513	131.885	129.801	131.347	696344	9
2023-02-12 00:00:00	131.238	131.648	131.207	131.551	15509	113
2023-02-13 00:00:00	131.549	132.907	131.444	132.333	609994	9
2023-02-14 00:00:00	132.335	133.314	131.499	132.99	860542	8
2023-02-15 00:00:00	132.989	134.357	132.542	133.904	635043	8
2023-02-16 00:00:00	133.905	134.461	133.602	134.074	710397	8
2023-02-17 00:00:00	134.074	135.116	134.052	134.092	617068	8
2023-02-19 00:00:00	134.198	134.331	134.196	134.31	17350	99
2023-02-20 00:00:00	134.31	134.538	133.92	134.334	428009	9
2023-02-21 00:00:00	134.334	135.227	134.148	134.994	580484	9
2023-02-22 00:00:00	134.989	135.061	134.363	134.932	516563	8
2023-02-23 00:00:00	134.932	135.364	134.274	134.622	539955	8
2023-02-24 00:00:00	134.623	136.519	134.054	136.402	751308	10
2023-02-26 00:00:00	136.414	136.496	136.237	136.423	11541	45
2023-02-27 00:00:00	136.423	136.554	135.914	136.32	519287	9
2023-02-28 00:00:00	136.321	136.917	135.734	136.344	562102	7
2023-03-01 00:00:00	136.344	136.468	135.255	136.189	623691	7
2023-03-02 00:00:00	136.19	137.1	136.049	136.718	631573	7
2023-03-03 00:00:00	136.716	136.768	135.744	135.831	463166	10
2023-03-05 00:00:00	135.971	136.038	135.848	136.02	28920	62
2023-03-06 00:00:00	136.016	136.19	135.364	135.995	506836	10
2023-03-07 00:00:00	135.995	137.438	135.537	137.387	595894	7
2023-03-08 00:00:00	137.392	137.91	136.477	137.223	528313	9
2023-03-09 00:00:00	137.223	137.254	135.94	136.365	518978	9
2023-03-10 00:00:00	136.365	136.992	134.111	134.962	662871	10
2023-03-12 00:00:00	134.542	135.047	133.525	134.96	45348	79
2023-03-13 00:00:00	134.968	134.968	132.282	133.083	877119	14
2023-03-14 00:00:00	133.083	134.901	133.025	134.433	944702	11
2023-03-15 00:00:00	134.435	135.112	132.212	132.899	1106057	9
2023-03-16 00:00:00	132.899	133.824	131.715	133.362	1070859	11
2023-03-17 00:00:00	133.362	133.581	131.554	131.803	841271	9
2023-03-19 00:00:00	131.792	132.36	131.641	132.275	43751	70
2023-03-20 00:00:00	132.274	132.647	130.538	131.396	685691	10
2023-03-21 00:00:00	131.397	132.631	131.029	132.401	535980	9
2023-03-22 00:00:00	132.401	133	131.001	131.184	664071	7
2023-03-23 00:00:00	131.185	131.66	130.317	130.864	603973	9
2023-03-24 00:00:00	130.867	130.939	129.638	130.697	683326	9
2023-03-26 00:00:00	130.539	130.962	130.459	130.846	27928	135
2023-03-27 00:00:00	130.849	131.76	130.496	131.238	625495	8
2023-03-28 00:00:00	131.235	131.293	130.405	131.047	590350	8
2023-03-29 00:00:00	131.047	132.889	130.923	132.549	451531	6
2023-03-30 00:00:00	132.546	133.268	132.2	133.196	415630	6
2023-03-31 00:00:00	133.197	133.592	132.619	132.797	460098	10
2023-04-02 00:00:00	133.368	133.388	133.057	133.352	45954	40
2023-04-03 00:00:00	133.35	133.755	132.169	132.32	585105	9
2023-04-04 00:00:00	132.322	133.167	131.37	131.432	597324	7
2023-04-05 00:00:00	131.431	131.842	130.611	130.937	610393	8
2023-04-06 00:00:00	130.937	131.921	130.774	131.673	477882	9
2023-04-07 00:00:00	131.672	132.373	131.524	132.137	207888	8
2023-04-09 00:00:00	132.087	132.164	131.829	132.1	14866	108
2023-04-10 00:00:00	132.099	133.87	131.993	133.469	548535	8
2023-04-11 00:00:00	133.469	133.805	132.971	133.599	501107	6
2023-04-12 00:00:00	133.599	134.043	132.73	133.086	433767	7
2023-04-13 00:00:00	133.086	133.39	132.016	132.486	442807	7
2023-04-14 00:00:00	132.486	133.835	132.168	133.748	457654	7
2023-04-16 00:00:00	133.803	133.992	133.747	133.987	22309	38
2023-04-17 00:00:00	133.986	134.571	133.709	134.454	501727	6
2023-04-18 00:00:00	134.454	134.703	133.86	134.041	547531	6
2023-04-19 00:00:00	134.041	135.133	133.951	134.714	561448	6
2023-04-20 00:00:00	134.712	134.972	133.952	133.997	517955	7
2023-04-21 00:00:00	133.997	134.491	133.548	134.069	437832	7
2023-04-23 00:00:00	133.942	134.118	133.935	133.963	12279	66
2023-04-24 00:00:00	133.964	134.729	133.888	134.086	445716	6
2023-04-25 00:00:00	134.086	134.479	133.366	133.707	486626	6
2023-04-26 00:00:00	133.707	133.94	133.013	133.461	700985	7
2023-04-27 00:00:00	133.462	134.197	133.204	133.802	588483	6
2023-04-28 00:00:00	133.804	136.56	133.335	136.243	564520	6
2023-04-30 00:00:00	136.105	136.434	136.105	136.405	32419	133
2023-05-01 00:00:00	136.404	137.576	136.254	137.522	489593	6
2023-05-02 00:00:00	137.521	137.772	136.315	136.469	644271	6
2023-05-03 00:00:00	136.468	136.572	134.387	134.551	676762	7
2023-05-04 00:00:00	134.549	134.877	133.498	134.161	730802	8
2023-05-05 00:00:00	134.161	135.121	133.882	134.782	158931	7
2023-05-07 00:00:00	134.794	135.296	134.794	135.193	10300	129
2023-05-08 00:00:00	135.192	135.225	134.64	135.086	360924	7
2023-05-09 00:00:00	135.084	135.357	134.721	135.291	420277	6
2023-05-10 00:00:00	135.292	135.469	134.016	134.101	514100	6
2023-05-11 00:00:00	134.101	134.842	133.743	134.491	602276	6
2023-05-12 00:00:00	134.491	135.752	134.401	135.626	490662	6
2023-05-14 00:00:00	135.646	135.896	135.64	135.824	35619	62
2023-05-15 00:00:00	135.823	136.324	135.708	136.031	323504	6
2023-05-16 00:00:00	136.031	136.682	135.673	136.425	377427	6
2023-05-17 00:00:00	136.425	137.712	136.303	137.603	366871	6
2023-05-18 00:00:00	137.602	138.745	137.285	138.624	558305	6
2023-05-19 00:00:00	138.624	138.663	137.423	137.847	515371	6
2023-05-21 00:00:00	137.963	138.002	137.573	137.693	21563	36
2023-05-22 00:00:00	137.693	138.797	137.492	138.663	584955	6
2023-05-23 00:00:00	138.663	138.909	138.24	138.611	612390	6
2023-05-24 00:00:00	138.611	139.477	138.231	139.292	578386	6
2023-05-25 00:00:00	139.294	140.228	139.183	140.022	577555	7
2023-05-26 00:00:00	140.023	140.724	139.492	140.573	396823	6
2023-05-28 00:00:00	140.568	140.89	140.509	140.883	35135	74
2023-05-29 00:00:00	140.883	140.917	140.112	140.47	265172	6
2023-05-30 00:00:00	140.471	140.932	139.57	139.793	575173	6
2023-05-31 00:00:00	139.793	140.391	138.956	139.137	414739	6
2023-06-01 00:00:00	139.135	139.947	138.43	138.741	276288	6
2023-06-02 00:00:00	138.741	140.07	138.603	139.911	360518	7
2023-06-04 00:00:00	139.947	140.244	139.942	140.211	11330	86
2023-06-05 00:00:00	140.213	140.453	139.248	139.415	356109	7
2023-06-06 00:00:00	139.414	139.992	139.095	139.522	275901	6
2023-06-07 00:00:00	139.524	140.245	139.022	139.913	405340	6
2023-06-08 00:00:00	139.913	140.094	138.757	138.883	352076	7
2023-06-09 00:00:00	138.887	139.723	138.862	139.341	365091	6
2023-06-11 00:00:00	139.271	139.484	139.241	139.372	12173	173
2023-06-12 00:00:00	139.372	139.765	139.062	139.456	345562	6
2023-06-13 00:00:00	139.458	140.306	139.01	140.149	404374	6
2023-06-14 00:00:00	140.147	140.201	139.281	139.968	426771	6
2023-06-15 00:00:00	139.968	141.503	139.94	140.265	438891	6
2023-06-16 00:00:00	140.265	141.911	139.85	141.795	439857	6
2023-06-18 00:00:00	141.675	141.954	141.673	141.862	15677	139
2023-06-19 00:00:00	141.861	142.001	141.441	141.898	263013	7
2023-06-20 00:00:00	141.905	142.252	141.212	141.339	394856	6
2023-06-21 00:00:00	141.335	142.368	141.332	141.686	499006	6
2023-06-22 00:00:00	141.684	143.225	141.609	143.029	481193	6
2023-06-23 00:00:00	143.028	143.871	142.685	143.647	458004	6
2023-06-25 00:00:00	143.506	143.718	143.453	143.539	22061	95
2023-06-26 00:00:00	143.538	143.711	142.935	143.46	388444	6
2023-06-27 00:00:00	143.462	144.174	143.281	143.876	325233	6
2023-06-28 00:00:00	143.873	144.615	143.728	144.389	370703	7
2023-06-29 00:00:00	144.388	144.897	144.133	144.792	448068	6
2023-06-30 00:00:00	144.792	145.067	144.2	144.223	460180	6
2023-07-02 00:00:00	144.22	144.405	144.22	144.395	16939	170
2023-07-03 00:00:00	144.394	144.912	143.984	144.597	414463	7
2023-07-04 00:00:00	144.597	144.675	144.205	144.405	229654	6
2023-07-05 00:00:00	144.406	144.734	144.077	144.498	391918	7
2023-07-06 00:00:00	144.5	144.651	143.552	143.974	412377	6
2023-07-07 00:00:00	143.974	144.196	142.069	142.083	473383	6
2023-07-09 00:00:00	142.091	142.298	142.064	142.21	17916	183
2023-07-10 00:00:00	142.21	143.005	141.213	141.306	426990	6
2023-07-11 00:00:00	141.307	141.459	140.07	140.12	451929	6
2023-07-12 00:00:00	140.12	140.162	138.156	138.324	491357	6
2023-07-13 00:00:00	138.324	138.953	137.889	138.067	427424	6
2023-07-14 00:00:00	138.061	139.156	137.237	138.743	497835	6
2023-07-16 00:00:00	138.599	138.83	138.549	138.686	9512	333
2023-07-17 00:00:00	138.685	139.405	137.996	138.722	301778	6
2023-07-18 00:00:00	138.719	139.19	137.679	139.021	437749	5
2023-07-19 00:00:00	139.021	139.992	138.848	139.607	477134	8
2023-07-20 00:00:00	139.605	140.497	139.107	139.849	351668	7
2023-07-21 00:00:00	139.843	141.952	139.747	141.742	208754	8
2023-07-23 00:00:00	141.554	141.781	141.519	141.752	6850	82
2023-07-24 00:00:00	141.751	141.811	140.739	141.54	331868	7
2023-07-25 00:00:00	141.541	141.735	140.836	140.911	383399	7
2023-07-26 00:00:00	140.911	141.184	139.923	140.368	484335	6
2023-07-27 00:00:00	140.368	141.32	138.7	138.869	602225	7
2023-07-28 00:00:00	138.869	141.179	138.061	141.134	538357	10
2023-07-30 00:00:00	140.921	141.147	140.749	140.755	25101	56
2023-07-31 00:00:00	140.753	142.689	140.689	142.324	460096	8
2023-08-01 00:00:00	142.324	143.543	142.254	142.96	213829	7
2023-08-02 00:00:00	142.96	143.475	142.23	143.354	335913	8
2023-08-03 00:00:00	143.35	143.888	142.062	142.603	447160	7
2023-08-04 00:00:00	142.602	142.903	141.549	141.697	461725	6
2023-08-06 00:00:00	141.666	141.941	141.649	141.871	18122	48
2023-08-07 00:00:00	141.871	142.583	141.511	142.537	412528	6
2023-08-08 00:00:00	142.536	143.492	142.527	143.259	350982	6
2023-08-09 00:00:00	143.259	143.758	142.998	143.718	310299	7
2023-08-10 00:00:00	143.718	144.87	143.281	144.852	346858	7
2023-08-11 00:00:00	144.851	144.999	144.417	144.876	401343	7
2023-08-13 00:00:00	144.805	144.99	144.805	144.853	8072	133
2023-08-14 00:00:00	144.853	145.577	144.65	145.435	285968	7
2023-08-15 00:00:00	145.433	145.864	145.103	145.62	433369	6
2023-08-16 00:00:00	145.617	146.405	145.306	146.332	406953	6
2023-08-17 00:00:00	146.333	146.559	145.574	145.71	393256	7
2023-08-18 00:00:00	145.708	145.793	144.927	145.328	370272	6
2023-08-20 00:00:00	145.259	145.486	145.259	145.324	9343	134
2023-08-21 00:00:00	145.323	146.402	145.142	146.246	411119	6
2023-08-22 00:00:00	146.248	146.397	145.494	145.775	384307	6
2023-08-23 00:00:00	145.776	145.813	144.538	144.679	334373	6
2023-08-24 00:00:00	144.679	146.074	144.614	146.049	391094	6
2023-08-25 00:00:00	146.051	146.634	145.719	146.389	374985	7
2023-08-27 00:00:00	146.394	146.613	146.391	146.546	10097	98
2023-08-28 00:00:00	146.547	146.742	146.271	146.462	318185	7
2023-08-29 00:00:00	146.46	147.374	145.667	145.982	442409	6
2023-08-30 00:00:00	145.981	146.535	145.558	146.086	478363	5
2023-08-31 00:00:00	146.087	146.227	145.348	145.486	457964	5
2023-09-01 00:00:00	145.485	146.292	144.441	146.162	417801	7
2023-09-03 00:00:00	146.17	146.247	146.022	146.066	6145	55
2023-09-04 00:00:00	146.065	146.553	146.035	146.538	141935	6
2023-09-05 00:00:00	146.538	147.801	146.486	147.457	409509	6
2023-09-06 00:00:00	147.456	147.816	147.016	147.713	395148	6
2023-09-07 00:00:00	147.713	147.872	147.042	147.334	341183	8
2023-09-08 00:00:00	147.334	147.87	146.584	147.798	406140	6
2023-09-10 00:00:00	146.981	147.271	146.664	147.127	25109	62
2023-09-11 00:00:00	147.128	147.144	145.9	146.671	481183	7
2023-09-12 00:00:00	146.672	147.233	146.436	147.159	335819	6
2023-09-13 00:00:00	147.158	147.745	147.097	147.331	439889	6
2023-09-14 00:00:00	147.329	147.564	147.016	147.46	314576	5
2023-09-15 00:00:00	147.46	147.95	147.336	147.819	394641	5
2023-09-17 00:00:00	147.674	147.877	147.664	147.863	5118	127
2023-09-18 00:00:00	147.864	147.873	147.533	147.613	263738	7
2023-09-19 00:00:00	147.613	147.92	147.503	147.758	316245	6
2023-09-20 00:00:00	147.757	148.356	147.472	148.319	364845	6
2023-09-21 00:00:00	148.318	148.457	147.319	147.645	359794	7
2023-09-22 00:00:00	147.646	148.418	147.506	148.341	416107	7
2023-09-24 00:00:00	148.207	148.444	148.207	148.432	13735	195
2023-09-25 00:00:00	148.433	148.961	148.284	148.821	285363	6
2023-09-26 00:00:00	148.822	149.185	148.701	149.052	327010	6
2023-09-27 00:00:00	149.059	149.708	148.86	149.494	312936	6
2023-09-28 00:00:00	149.494	149.559	149.143	149.334	359994	5
2023-09-29 00:00:00	149.33	149.5	148.525	149.334	384231	5
2023-10-01 00:00:00	149.606	149.631	149.429	149.528	15181	50
2023-10-02 00:00:00	149.528	149.876	149.454	149.861	310204	6
2023-10-03 00:00:00	149.86	150.159	147.277	149.176	383038	6
2023-10-04 00:00:00	149.178	149.317	148.733	148.98	409298	5
2023-10-05 00:00:00	148.983	149.116	148.257	148.47	425753	5
2023-10-06 00:00:00	148.469	149.535	148.463	149.268	410576	5
2023-10-08 00:00:00	149.062	149.239	148.986	149.151	19009	57
2023-10-09 00:00:00	149.146	149.223	148.291	148.333	273369	5
2023-10-10 00:00:00	148.332	149.097	148.161	148.626	392341	6
2023-10-11 00:00:00	148.625	149.323	148.422	149.035	401869	8
2023-10-12 00:00:00	149.034	149.827	148.952	149.784	369101	5
2023-10-13 00:00:00	149.786	149.827	149.451	149.506	340278	6
2023-10-15 00:00:00	149.341	149.631	149.337	149.56	12843	67
2023-10-16 00:00:00	149.558	149.764	149.373	149.58	268384	6
2023-10-17 00:00:00	149.579	149.85	148.739	149.76	301227	6
2023-10-18 00:00:00	149.76	149.936	149.481	149.77	287027	5
2023-10-19 00:00:00	149.767	149.959	149.663	149.804	330809	6
2023-10-20 00:00:00	149.805	149.992	149.639	149.803	282185	6
2023-10-22 00:00:00	149.839	149.892	149.72	149.884	6313	46
2023-10-23 00:00:00	149.884	149.989	149.554	149.774	232872	6
2023-10-24 00:00:00	149.773	149.929	149.32	149.855	281565	6
2023-10-25 00:00:00	149.856	150.315	149.793	150.095	232277	5
2023-10-26 00:00:00	150.094	150.776	149.83	150.363	342995	7
2023-10-27 00:00:00	150.364	150.411	149.459	149.599	300091	6
2023-10-29 00:00:00	149.47	149.767	149.47	149.734	8913	91
2023-10-30 00:00:00	149.734	149.853	148.804	149.096	300642	6
2023-10-31 00:00:00	149.096	151.716	149.09	151.32	394908	6
2023-11-01 00:00:00	151.319	151.443	150.565	150.573	338142	6
2023-11-02 00:00:00	150.573	150.59	149.843	150.494	302679	5
2023-11-03 00:00:00	150.493	150.497	149.181	149.318	221865	6
2023-11-05 00:00:00	149.319	149.479	149.311	149.454	4306	56
2023-11-06 00:00:00	149.453	150.08	149.375	149.985	207991	5
2023-11-07 00:00:00	149.985	150.691	149.96	150.396	277312	6
2023-11-08 00:00:00	150.396	151.056	150.349	150.852	276057	6
2023-11-09 00:00:00	150.851	151.386	150.768	151.346	302993	4
2023-11-10 00:00:00	151.345	151.6	151.22	151.472	249831	6
2023-11-12 00:00:00	151.42	151.508	151.418	151.462	6170	134
2023-11-13 00:00:00	151.461	151.907	151.202	151.649	225388	6
2023-11-14 00:00:00	151.648	151.782	150.154	150.484	283170	8
2023-11-15 00:00:00	150.483	151.42	150.047	151.208	309705	7
2023-11-16 00:00:00	151.209	151.429	150.285	150.704	296370	6
2023-11-17 00:00:00	150.704	150.774	149.196	149.506	355939	5
2023-11-19 00:00:00	149.575	149.962	149.442	149.96	8400	247
2023-11-20 00:00:00	149.959	149.988	148.1	148.383	407996	6
2023-11-21 00:00:00	148.383	148.594	147.149	148.147	457757	6
2023-11-22 00:00:00	148.146	149.747	148.029	149.461	447565	7
2023-11-23 00:00:00	149.46	149.691	148.887	149.64	281848	6
2023-11-24 00:00:00	149.638	149.711	149.196	149.386	255673	5
2023-11-26 00:00:00	149.391	149.587	149.391	149.58	7498	60
2023-11-27 00:00:00	149.579	149.674	148.361	148.414	400389	6
2023-11-28 00:00:00	148.415	148.829	147.016	147.065	508461	6
2023-11-29 00:00:00	147.063	147.853	146.67	147.056	502834	7
2023-11-30 00:00:00	147.057	148.52	146.865	147.999	566128	6
2023-12-01 00:00:00	147.996	148.345	146.659	146.772	547570	7
2023-12-03 00:00:00	146.667	146.769	146.228	146.362	28328	70
2023-12-04 00:00:00	146.361	147.451	146.223	147.302	581750	7
2023-12-05 00:00:00	147.302	147.388	146.558	147.184	547786	6
2023-12-06 00:00:00	147.186	147.497	146.893	147.18	447723	5
2023-12-07 00:00:00	147.179	147.185	141.615	144.238	735067	6
2023-12-08 00:00:00	144.237	145.214	142.497	144.902	798285	8
2023-12-10 00:00:00	144.889	145.066	144.808	144.988	11515	102
2023-12-11 00:00:00	144.987	146.588	144.866	146.049	565116	6
2023-12-12 00:00:00	146.049	146.123	144.731	145.297	517888	7
2023-12-13 00:00:00	145.296	145.993	142.084	142.787	683792	6
2023-12-14 00:00:00	142.787	142.908	140.956	142.279	840898	9
2023-12-15 00:00:00	142.277	142.464	141.428	142.141	682612	8
2023-12-17 00:00:00	142.038	142.37	142.024	142.328	10087	114
2023-12-18 00:00:00	142.328	143.156	142.071	142.691	535066	7
2023-12-19 00:00:00	142.686	144.954	142.244	143.919	611156	6
2023-12-20 00:00:00	143.925	144.095	143.26	143.525	592162	6
2023-12-21 00:00:00	143.525	143.567	142.011	142.07	450691	7
2023-12-22 00:00:00	142.069	142.662	141.864	142.412	598841	8
2023-12-24 00:00:00	142.26	142.417	142.26	142.407	65	241
2023-12-25 00:00:00	142.408	142.479	142.101	142.24	8985	208
2023-12-26 00:00:00	142.239	142.633	142.09	142.487	275555	8
2023-12-27 00:00:00	142.487	142.848	141.379	141.44	408677	7
2023-12-28 00:00:00	141.439	141.666	140.248	141.437	504784	8
2023-12-29 00:00:00	141.436	141.912	140.797	140.975	440876	9
2024-01-01 00:00:00	140.843	141.128	140.811	141.11	8176	47
2024-01-02 00:00:00	141.11	142.216	141.096	142.173	322687	7
2024-01-03 00:00:00	142.174	143.731	141.858	142.995	440213	6
2024-01-04 00:00:00	142.995	144.85	142.853	144.772	494084	7
2024-01-05 00:00:00	144.772	145.976	143.806	144.603	628384	6
2024-01-07 00:00:00	144.453	144.917	144.382	144.721	9846	178
2024-01-08 00:00:00	144.721	144.797	143.661	144.224	502230	4
2024-01-09 00:00:00	144.223	144.623	143.419	144.431	513325	5
2024-01-10 00:00:00	144.431	145.828	144.416	145.723	425198	7
2024-01-11 00:00:00	145.724	146.414	144.938	145.1	517550	8
2024-01-12 00:00:00	145.1	145.566	144.354	144.904	480942	7
2024-01-14 00:00:00	144.78	145.171	144.78	145.148	6089	195
2024-01-15 00:00:00	145.149	145.941	144.933	145.79	334741	7
2024-01-16 00:00:00	145.79	147.31	145.583	147.242	636393	7
2024-01-17 00:00:00	147.242	148.524	147.097	148.134	560607	9
2024-01-18 00:00:00	148.134	148.299	147.654	148.122	541020	8
2024-01-19 00:00:00	148.122	148.802	147.838	148.04	451855	7
2024-01-21 00:00:00	148.207	148.259	148.001	148.123	8514	136
2024-01-22 00:00:00	148.124	148.302	147.615	148.145	478039	7
2024-01-23 00:00:00	148.144	148.694	146.975	148.248	441988	8
2024-01-24 00:00:00	148.235	148.26	146.648	147.586	485573	7
2024-01-25 00:00:00	147.585	147.936	147.081	147.721	548355	8
2024-01-26 00:00:00	147.721	148.209	147.393	148.149	463163	8
2024-01-28 00:00:00	148.087	148.185	148.023	148.18	10040	80
2024-01-29 00:00:00	148.178	148.333	147.25	147.485	272146	7
2024-01-30 00:00:00	147.486	147.926	147.096	147.332	433717	7
2024-01-31 00:00:00	147.333	147.898	146.007	147.006	542102	8
2024-02-01 00:00:00	147.005	147.114	145.896	146.459	548024	8
2024-02-02 00:00:00	146.46	148.583	146.24	148.308	548699	8
2024-02-04 00:00:00	148.381	148.673	148.33	148.512	9608	78
2024-02-05 00:00:00	148.512	148.892	148.266	148.664	525540	10
2024-02-06 00:00:00	148.663	148.787	147.74	147.818	519782	8
2024-02-07 00:00:00	147.82	148.257	147.618	148.085	405821	6
2024-02-08 00:00:00	148.086	149.477	147.93	149.261	564239	7
2024-02-09 00:00:00	149.262	149.575	149.005	149.256	428567	7
2024-02-11 00:00:00	149.213	149.314	149.078	149.179	10163	77
2024-02-12 00:00:00	149.179	149.478	148.926	149.404	409302	7
2024-02-13 00:00:00	149.404	150.883	149.224	150.723	425617	7
2024-02-14 00:00:00	150.722	150.775	150.343	150.556	312495	8
2024-02-15 00:00:00	150.555	150.555	149.523	149.959	343893	6
2024-02-16 00:00:00	149.958	150.645	149.923	150.181	439387	7
2024-02-18 00:00:00	150.078	150.195	150.032	150.148	7955	73
2024-02-19 00:00:00	150.147	150.301	149.871	150.271	202323	7
2024-02-20 00:00:00	150.27	150.437	149.683	149.964	322672	7
2024-02-21 00:00:00	149.966	150.391	149.851	150.339	334927	7
2024-02-22 00:00:00	150.338	150.688	150.015	150.473	295681	7
2024-02-23 00:00:00	150.473	150.767	150.292	150.473	252545	8
2024-02-25 00:00:00	150.46	150.562	150.336	150.5	8971	53
2024-02-26 00:00:00	150.501	150.837	150.292	150.572	263183	6
2024-02-27 00:00:00	150.57	150.609	150.073	150.513	208207	8
2024-02-28 00:00:00	150.516	150.842	150.373	150.658	301286	6
2024-02-29 00:00:00	150.656	150.656	149.208	150.068	316780	6
2024-03-01 00:00:00	150.07	150.72	150.05	150.064	446114	6
2024-03-03 00:00:00	149.944	150.153	149.944	150.13	6776	43
2024-03-04 00:00:00	150.129	150.568	149.837	150.453	267094	5
2024-03-05 00:00:00	150.457	150.545	149.701	150.049	353646	6
2024-03-06 00:00:00	150.05	150.084	149.094	149.261	219480	5
2024-03-07 00:00:00	149.259	149.259	147.582	147.864	318294	6
2024-03-08 00:00:00	147.862	148.117	146.481	147.03	282331	4
2024-03-10 00:00:00	146.915	147.126	146.706	146.795	16467	255
2024-03-11 00:00:00	146.796	147.144	146.483	146.735	312973	5
2024-03-12 00:00:00	146.737	148.161	146.619	147.62	442993	6
2024-03-13 00:00:00	147.62	148.045	147.232	147.589	357031	7
2024-03-14 00:00:00	147.588	148.355	147.43	148.303	512442	6
2024-03-15 00:00:00	148.302	149.163	148.03	148.982	287046	7
2024-03-17 00:00:00	148.944	149.088	148.935	148.955	11523	77
2024-03-18 00:00:00	148.955	149.328	148.907	149.154	222847	7
2024-03-19 00:00:00	149.153	151.065	149.001	151.023	426034	7
2024-03-20 00:00:00	151.021	151.816	150.678	150.738	365106	7
2024-03-21 00:00:00	150.737	151.752	150.263	151.633	277029	7
2024-03-22 00:00:00	151.629	151.862	151.003	151.431	256896	7
2024-03-24 00:00:00	151.305	151.435	151.084	151.312	9668	131
2024-03-25 00:00:00	151.311	151.544	151.052	151.379	260305	5
2024-03-26 00:00:00	151.377	151.602	151.206	151.52	344736	6
2024-03-27 00:00:00	151.521	151.97	151.025	151.293	363062	5
2024-03-28 00:00:00	151.292	151.544	151.149	151.443	281714	7
2024-03-29 00:00:00	151.442	151.496	151.167	151.307	105291	8
2024-03-31 00:00:00	151.246	151.428	151.219	151.401	11252	100
2024-04-01 00:00:00	151.401	151.771	151.248	151.594	238952	7
2024-04-02 00:00:00	151.594	151.801	151.461	151.545	326264	6
2024-04-03 00:00:00	151.545	151.953	151.439	151.581	291790	7
2024-04-04 00:00:00	151.581	151.77	151.119	151.293	356705	6
2024-04-05 00:00:00	151.292	151.75	150.81	151.617	425908	6
2024-04-07 00:00:00	151.569	151.729	151.54	151.68	16658	126
2024-04-08 00:00:00	151.679	151.941	151.67	151.832	244415	7
2024-04-09 00:00:00	151.833	151.935	151.568	151.776	277014	6
2024-04-10 00:00:00	151.777	153.238	151.68	152.951	358536	5
2024-04-11 00:00:00	152.951	153.318	152.759	153.194	318416	6
2024-04-12 00:00:00	153.195	153.383	152.59	153.24	287049	5
2024-04-14 00:00:00	153.034	153.32	152.966	153.308	15260	76
2024-04-15 00:00:00	153.305	154.445	153.279	154.213	315222	6
2024-04-16 00:00:00	154.216	154.784	153.898	154.699	303015	7
2024-04-17 00:00:00	154.698	154.733	154.157	154.339	190611	5
2024-04-18 00:00:00	154.338	154.679	153.956	154.613	249755	6
2024-04-19 00:00:00	154.614	154.672	153.586	154.562	329672	6
2024-04-21 00:00:00	154.547	154.69	154.387	154.633	9411	110
2024-04-22 00:00:00	154.637	154.848	154.584	154.813	165974	7
2024-04-23 00:00:00	154.813	154.875	154.55	154.748	191502	6
2024-04-24 00:00:00	154.747	155.372	154.739	155.268	184437	5
2024-04-25 00:00:00	155.268	155.747	155.243	155.621	269215	6
2024-04-26 00:00:00	155.621	158.439	154.965	158.291	309484	5
2024-04-28 00:00:00	157.806	158.431	157.703	158.2	17367	126
2024-04-29 00:00:00	158.201	160.203	154.523	156.332	473474	5
2024-04-30 00:00:00	156.325	157.842	156.166	157.747	220686	7
2024-05-01 00:00:00	157.747	157.985	152.989	155.727	326468	4
2024-05-02 00:00:00	155.726	156.283	152.876	153.134	424294	9
2024-05-03 00:00:00	153.132	153.446	151.857	153.008	367921	8
2024-05-05 00:00:00	152.886	153.703	152.764	153.655	11928	214
2024-05-06 00:00:00	153.658	154.281	153.318	154.239	216729	7
2024-05-07 00:00:00	154.239	154.84	153.87	154.771	262772	6
2024-05-08 00:00:00	154.771	155.683	154.688	155.376	239290	6
2024-05-09 00:00:00	155.375	155.951	155.152	155.394	231366	7
2024-05-10 00:00:00	155.396	155.903	155.358	155.761	221919	6
2024-05-12 00:00:00	155.629	155.833	155.629	155.83	7044	114
2024-05-13 00:00:00	155.83	156.247	155.502	156.228	194104	7
2024-05-14 00:00:00	156.228	156.783	156.223	156.521	193449	7
2024-05-15 00:00:00	156.521	156.56	154.151	154.3	328303	6
2024-05-16 00:00:00	154.301	155.532	153.598	155.399	326369	6
2024-05-17 00:00:00	155.397	155.977	155.247	155.603	224362	5
2024-05-19 00:00:00	155.534	155.819	155.525	155.763	6744	84
2024-05-20 00:00:00	155.763	156.402	155.493	156.401	228307	8
2024-05-21 00:00:00	156.4	156.545	155.841	156.271	355551	7
2024-05-22 00:00:00	156.271	156.84	156.139	156.732	229638	8
2024-05-23 00:00:00	156.733	157.194	156.528	156.991	257306	6
2024-05-24 00:00:00	156.991	157.145	156.82	156.943	170611	7
2024-05-26 00:00:00	156.806	156.944	156.787	156.866	5871	277
2024-05-27 00:00:00	156.867	156.956	156.661	156.836	131030	5
2024-05-28 00:00:00	156.838	157.286	156.579	157.271	210632	6
2024-05-29 00:00:00	157.272	157.707	156.894	157.626	216854	4
2024-05-30 00:00:00	157.624	157.625	156.37	156.992	312876	6
2024-05-31 00:00:00	156.991	157.364	156.557	157.279	302763	6
2024-06-02 00:00:00	157.124	157.338	157.11	157.182	11982	134
2024-06-03 00:00:00	157.182	157.47	155.948	156.089	307147	4
2024-06-04 00:00:00	156.091	156.484	154.548	155.116	428061	6
2024-06-05 00:00:00	155.113	156.485	155.094	155.913	381837	6
2024-06-06 00:00:00	155.912	156.445	155.354	155.678	265193	6
2024-06-07 00:00:00	155.676	157.076	155.119	156.7	372030	5
2024-06-09 00:00:00	156.717	156.94	156.564	156.822	11957	131
2024-06-10 00:00:00	156.821	157.193	156.719	157.044	293535	7
2024-06-11 00:00:00	157.042	157.402	156.803	157.112	319381	7
2024-06-12 00:00:00	157.111	157.37	155.716	156.801	384270	7
2024-06-13 00:00:00	156.8	157.311	156.579	157.122	361758	4
2024-06-14 00:00:00	157.123	158.255	156.795	157.36	441961	7
2024-06-16 00:00:00	157.253	157.662	157.235	157.556	12578	180
2024-06-17 00:00:00	157.56	157.959	157.155	157.695	267486	7
2024-06-18 00:00:00	157.695	158.229	157.515	157.864	222720	7
2024-06-19 00:00:00	157.87	158.131	157.602	157.956	133051	3
2024-06-20 00:00:00	157.955	158.95	157.954	158.935	230953	6
2024-06-21 00:00:00	158.936	159.835	158.669	159.765	252596	5
2024-06-23 00:00:00	159.751	159.905	159.596	159.897	9694	55
2024-06-24 00:00:00	159.897	159.927	158.74	159.697	240652	5
2024-06-25 00:00:00	159.7	159.756	159.186	159.699	252755	4
2024-06-26 00:00:00	159.7	160.865	159.663	160.627	272681	7
2024-06-27 00:00:00	160.627	160.822	160.28	160.703	285796	7
2024-06-28 00:00:00	160.704	161.282	160.261	160.802	346322	7
2024-06-30 00:00:00	160.811	160.941	160.683	160.922	11436	73
2024-07-01 00:00:00	160.922	161.728	160.737	161.513	258745	4
2024-07-02 00:00:00	161.513	161.742	161.266	161.488	195327	5
2024-07-03 00:00:00	161.489	161.949	160.768	161.586	242081	7
2024-07-04 00:00:00	161.585	161.601	160.946	161.36	167713	7
2024-07-05 00:00:00	161.361	161.394	160.33	160.719	259697	4
2024-07-07 00:00:00	160.721	160.819	160.575	160.638	14729	85
2024-07-08 00:00:00	160.637	161.117	160.26	160.859	315020	6
2024-07-09 00:00:00	160.859	161.515	160.739	161.33	255266	8
2024-07-10 00:00:00	161.329	161.804	161.301	161.592	218202	3
2024-07-11 00:00:00	161.594	161.758	157.409	158.273	320844	3
2024-07-12 00:00:00	158.275	159.384	157.359	157.7	316019	20
2024-07-14 00:00:00	158.068	158.419	157.979	158.287	15371	101
2024-07-15 00:00:00	158.286	158.365	157.163	158.15	325510	5
2024-07-16 00:00:00	158.15	158.854	158.104	158.36	295089	7
2024-07-17 00:00:00	158.361	158.624	155.37	155.675	497017	8
2024-07-18 00:00:00	155.675	157.397	155.457	157.176	452309	4
2024-07-19 00:00:00	157.176	157.862	156.952	157.475	335942	6
2024-07-21 00:00:00	157.329	157.499	157.155	157.424	13927	197
2024-07-22 00:00:00	157.423	157.61	156.284	156.903	421967	7
2024-07-23 00:00:00	156.901	156.927	155.528	155.76	433672	6
2024-07-24 00:00:00	155.761	155.99	153.105	153.916	570641	6
2024-07-25 00:00:00	153.914	154.318	151.941	153.7	533210	5
2024-07-26 00:00:00	153.699	154.737	153.096	153.718	503847	7
2024-07-28 00:00:00	153.652	154.212	153.475	154.143	35429	122
2024-07-29 00:00:00	154.149	154.351	153.014	153.835	580522	7
2024-07-30 00:00:00	153.833	155.213	152.417	152.658	511334	8
2024-07-31 00:00:00	152.658	153.894	149.606	149.786	791179	6
2024-08-01 00:00:00	149.786	150.89	148.508	149.208	806359	6
2024-08-02 00:00:00	149.205	149.772	146.417	146.498	759699	10
2024-08-04 00:00:00	146.441	146.563	145.279	145.589	60733	140
2024-08-05 00:00:00	145.589	145.94	141.676	145.794	837812	10
2024-08-06 00:00:00	145.8	146.365	144.045	144.738	575168	15
2024-08-07 00:00:00	144.743	147.897	144.543	146.283	562131	10
2024-08-08 00:00:00	146.297	147.813	145.426	147.694	793833	12
2024-08-09 00:00:00	147.694	147.768	146.267	146.634	673383	14
2024-08-11 00:00:00	146.484	147.128	146.468	147.072	23606	269
2024-08-12 00:00:00	147.071	148.222	146.698	147.022	577627	8
2024-08-13 00:00:00	147.023	147.945	146.596	146.943	607612	10
2024-08-14 00:00:00	146.944	147.578	146.068	147.272	395592	8
2024-08-15 00:00:00	147.273	149.396	147.053	149.227	337217	9
2024-08-16 00:00:00	149.227	149.268	147.569	147.587	458670	8
2024-08-18 00:00:00	147.555	148.051	147.484	147.963	19870	48
2024-08-19 00:00:00	147.962	148	145.182	146.709	558001	9
2024-08-20 00:00:00	146.711	147.345	144.943	145.322	587794	7
2024-08-21 00:00:00	145.322	146.889	144.45	145.123	542205	8
2024-08-22 00:00:00	145.122	146.525	144.939	146.208	413013	8
2024-08-23 00:00:00	146.208	146.481	144.047	144.352	328429	9
2024-08-25 00:00:00	144.227	144.34	143.558	143.919	25791	101
2024-08-26 00:00:00	143.92	144.652	143.444	144.504	388133	8
2024-08-27 00:00:00	144.504	145.175	143.679	143.965	454644	7
2024-08-28 00:00:00	143.964	145.036	143.908	144.435	491369	7
2024-08-29 00:00:00	144.435	145.553	144.269	144.891	568655	8
2024-08-30 00:00:00	144.89	146.246	144.653	146.113	454888	7
2024-09-01 00:00:00	145.971	146.597	145.931	146.4	16226	264
2024-09-02 00:00:00	146.401	147.172	145.773	146.748	310112	9
2024-09-03 00:00:00	146.751	147.207	145.089	145.363	601254	8
2024-09-04 00:00:00	145.365	145.552	143.183	143.335	585084	8
2024-09-05 00:00:00	143.334	144.228	142.847	143.385	600882	8
2024-09-06 00:00:00	143.386	144.041	141.762	142.251	672285	7
2024-09-08 00:00:00	142.172	142.525	141.948	142.487	30963	306
2024-09-09 00:00:00	142.487	143.795	142.414	143.181	560062	9
2024-09-10 00:00:00	143.18	143.708	142.192	142.229	463213	8
2024-09-11 00:00:00	142.231	142.674	140.707	142.635	686012	9
2024-09-12 00:00:00	142.637	143.044	141.426	141.509	663969	10
2024-09-13 00:00:00	141.509	141.557	140.281	140.78	571302	8
2024-09-15 00:00:00	140.704	140.898	140.451	140.844	18893	121
2024-09-16 00:00:00	140.845	141.24	139.576	140.796	569023	8
2024-09-17 00:00:00	140.795	142.464	140.32	142.006	578201	9
2024-09-18 00:00:00	142.008	142.751	140.435	142.699	588847	6
2024-09-19 00:00:00	142.698	143.944	142.039	142.862	673718	10
2024-09-20 00:00:00	142.86	144.495	141.736	143.808	667653	10
2024-09-22 00:00:00	143.754	144.089	143.669	144.079	20568	327
2024-09-23 00:00:00	144.086	144.459	143.162	143.633	571617	6
2024-09-24 00:00:00	143.632	144.679	142.887	142.946	493328	7
2024-09-25 00:00:00	142.945	144.841	142.906	144.714	472763	9
2024-09-26 00:00:00	144.714	145.212	144.109	145.082	530052	8
2024-09-27 00:00:00	145.081	146.491	142.066	142.15	512471	9
2024-09-29 00:00:00	142.129	142.952	142.094	142.786	24543	323
2024-09-30 00:00:00	142.786	143.915	141.642	143.714	579299	7
2024-10-01 00:00:00	143.714	144.529	142.969	143.723	596799	7
2024-10-02 00:00:00	143.724	146.91	143.53	146.575	571704	7
2024-10-03 00:00:00	146.577	147.239	146.301	146.842	548293	8
2024-10-04 00:00:00	146.841	149.004	145.918	148.631	477679	9
2024-10-06 00:00:00	148.653	149.125	148.653	148.794	17900	59
2024-10-07 00:00:00	148.792	148.792	147.57	148.127	576585	7
2024-10-08 00:00:00	148.129	148.382	147.343	148.141	488877	12
2024-10-09 00:00:00	148.141	149.365	148.01	149.267	364084	8
2024-10-10 00:00:00	149.064	149.565	148.226	148.707	453538	9
2024-10-11 00:00:00	148.712	149.282	148.401	149.091	301785	6
2024-10-13 00:00:00	149.029	149.391	148.987	149.305	9934	102
2024-10-14 00:00:00	149.306	149.981	149.14	149.715	209927	5
2024-10-15 00:00:00	149.722	149.758	148.848	149.088	369624	6
2024-10-16 00:00:00	149.089	149.805	148.861	149.562	348914	4
2024-10-17 00:00:00	149.563	150.321	149.24	150.101	354141	5
2024-10-18 00:00:00	150.103	150.155	149.363	149.503	316386	6
2024-10-20 00:00:00	149.439	149.641	149.412	149.602	7577	85
2024-10-21 00:00:00	149.603	150.884	149.086	150.62	348514	6
2024-10-22 00:00:00	150.62	151.194	150.494	151.153	312019	6
2024-10-23 00:00:00	151.152	153.185	151.135	152.769	478675	8
2024-10-24 00:00:00	152.767	152.792	151.552	151.789	512754	7
2024-10-25 00:00:00	151.792	152.378	151.452	152.244	405085	5
2024-10-27 00:00:00	153.176	153.221	152.652	152.955	32475	104
2024-10-28 00:00:00	152.955	153.879	152.407	153.142	400067	7
2024-10-29 00:00:00	153.141	153.865	152.754	153.262	403850	7
2024-10-30 00:00:00	153.263	153.49	152.778	153.239	440513	9
2024-10-31 00:00:00	153.238	153.611	151.788	151.979	507645	9
2024-11-01 00:00:00	151.979	153.093	151.789	152.946	442017	8
2024-11-03 00:00:00	152.26	152.551	152.181	152.288	16369	41
2024-11-04 00:00:00	152.288	152.29	151.531	152.276	490906	7
2024-11-05 00:00:00	152.276	152.543	151.334	151.44	526986	7
2024-11-06 00:00:00	151.439	154.697	151.283	154.31	1188838	13
2024-11-07 00:00:00	154.307	154.708	152.689	153.172	750704	10
2024-11-08 00:00:00	153.173	153.366	152.139	152.608	657329	8
2024-11-10 00:00:00	152.631	152.946	152.602	152.907	10136	137
2024-11-11 00:00:00	152.91	153.952	152.87	153.521	460709	7
2024-11-12 00:00:00	153.52	154.923	153.403	154.656	583079	9
2024-11-13 00:00:00	154.656	155.622	154.338	155.416	683594	8
2024-11-14 00:00:00	155.416	156.535	155.404	156.481	627590	9
2024-11-15 00:00:00	156.48	156.746	153.858	154.248	711090	12
2024-11-17 00:00:00	154.349	154.746	154.222	154.64	16040	132
2024-11-18 00:00:00	154.639	155.356	153.838	154.613	710841	9
2024-11-19 00:00:00	154.614	154.797	153.279	154.718	759306	9
2024-11-20 00:00:00	154.72	155.886	154.584	155.272	574088	9
2024-11-21 00:00:00	155.271	155.299	153.905	154.154	791207	9
2024-11-22 00:00:00	154.155	155.022	153.963	154.73	716881	10
2024-11-24 00:00:00	154.117	154.389	154.052	154.147	18686	97
2024-11-25 00:00:00	154.148	154.722	153.548	154.38	762570	9
2024-11-26 00:00:00	154.38	154.413	152.93	152.931	749972	13
2024-11-27 00:00:00	152.93	153.032	150.453	151.337	772949	8
2024-11-28 00:00:00	151.338	151.948	150.983	151.185	411980	12
2024-11-29 00:00:00	151.182	151.206	149.464	149.724	743618	8
2024-12-01 00:00:00	149.514	150.066	149.486	149.865	25431	288
2024-12-02 00:00:00	149.865	150.747	149.077	149.515	761265	8
2024-12-03 00:00:00	149.516	150.234	148.646	149.613	676068	8
2024-12-04 00:00:00	149.613	151.228	149.52	150.547	605399	10
2024-12-05 00:00:00	150.547	150.695	149.654	150.118	657481	7
2024-12-06 00:00:00	150.121	150.698	149.36	149.989	584783	8
2024-12-08 00:00:00	149.864	150.072	149.84	149.89	10579	246
2024-12-09 00:00:00	149.89	151.43	149.689	151.387	489089	8
2024-12-10 00:00:00	151.387	152.18	150.894	151.838	529347	7
2024-12-11 00:00:00	151.839	152.856	151.004	152.254	575339	8
2024-12-12 00:00:00	152.242	152.771	151.798	152.589	581735	8
2024-12-13 00:00:00	152.595	153.798	152.553	153.683	456303	9
2024-12-15 00:00:00	153.573	153.697	153.431	153.452	11402	102
2024-12-16 00:00:00	153.454	154.476	153.322	154.094	414706	9
2024-12-17 00:00:00	154.091	154.342	153.159	153.568	511426	9
2024-12-18 00:00:00	153.569	154.864	153.332	154.665	543944	8
2024-12-19 00:00:00	154.663	157.804	154.463	157.647	735805	12
2024-12-20 00:00:00	157.647	157.924	155.951	156.407	730376	10
2024-12-22 00:00:00	156.249	156.563	156.238	156.563	14257	255
2024-12-23 00:00:00	156.563	157.266	156.337	157.181	456894	9
2024-12-24 00:00:00	157.181	157.393	156.887	157.056	301186	11
2024-12-25 00:00:00	157.056	157.346	156.929	157.121	17553	101
2024-12-26 00:00:00	157.121	158.083	157.069	157.764	357388	12
2024-12-27 00:00:00	157.763	157.948	157.35	157.764	376697	11
2024-12-29 00:00:00	157.679	157.898	157.652	157.898	8034	120
2024-12-30 00:00:00	157.897	158.071	156.669	157.003	418947	10
2024-12-31 00:00:00	157.005	157.546	156.02	157.184	502434	8
2025-01-01 00:00:00	157.151	157.776	157.151	157.7	14715	141
2025-01-02 00:00:00	157.7	157.849	156.435	157.353	567273	13
2025-01-03 00:00:00	157.359	157.49	156.87	157.242	372473	10
2025-01-05 00:00:00	157.18	157.527	157.139	157.504	10890	69
2025-01-06 00:00:00	157.505	157.959	156.24	157.737	535163	9
2025-01-07 00:00:00	157.737	158.423	157.362	158.223	510592	9
2025-01-08 00:00:00	158.22	158.55	157.898	158.188	530825	10
2025-01-09 00:00:00	158.186	158.324	157.574	158.041	364786	11
2025-01-10 00:00:00	158.04	158.877	157.222	157.657	570293	9
2025-01-12 00:00:00	157.596	157.93	157.596	157.909	8504	338
2025-01-13 00:00:00	157.909	157.964	156.91	157.305	529247	12
2025-01-14 00:00:00	157.309	158.195	157.032	158.045	541405	12
2025-01-15 00:00:00	158.053	158.082	155.935	156.219	530118	9
2025-01-16 00:00:00	156.218	156.528	155.086	155.364	531645	9
2025-01-17 00:00:00	155.363	156.372	154.977	156.241	466202	10
2025-01-19 00:00:00	156.187	156.58	156.154	156.306	10430	188
2025-01-20 00:00:00	156.313	156.46	155.159	155.271	344117	9
2025-01-21 00:00:00	155.272	156.232	154.772	155.74	260790	12
2025-01-22 00:00:00	155.74	156.706	155.35	156.431	195198	13
2025-01-23 00:00:00	156.431	156.751	155.742	156.135	195826	10
2025-01-24 00:00:00	156.133	156.575	154.837	155.92	282559	10
2025-01-26 00:00:00	155.675	155.831	155.569	155.72	9515	106
2025-01-27 00:00:00	155.719	156.244	153.71	154.914	384353	10
2025-01-28 00:00:00	154.912	155.976	154.793	155.56	263466	11
2025-01-29 00:00:00	155.563	155.787	154.937	155.176	264043	9
2025-01-30 00:00:00	155.174	155.203	153.788	154.086	291146	14
2025-01-31 00:00:00	154.088	155.217	153.91	155.182	320257	9
2025-02-02 00:00:00	154.771	155.43	154.755	155.344	23053	66
2025-02-03 00:00:00	155.358	155.882	154.004	155.268	374785	15
2025-02-04 00:00:00	155.263	155.521	154.03	154.131	241193	10
2025-02-05 00:00:00	154.132	154.355	152.109	152.65	283555	9
2025-02-06 00:00:00	152.648	152.897	151.152	151.166	254740	9
2025-02-07 00:00:00	151.167	152.421	150.927	151.377	327640	10
2025-02-09 00:00:00	151.198	151.88	151.156	151.872	11709	81
2025-02-10 00:00:00	151.875	152.536	151.567	151.788	213856	9
2025-02-11 00:00:00	151.786	152.767	151.647	152.765	227404	10
2025-02-12 00:00:00	152.765	154.801	152.726	154.232	298804	9
2025-02-13 00:00:00	154.23	154.664	152.688	152.985	301419	9
2025-02-14 00:00:00	152.996	153.097	152.023	152.254	235097	8
2025-02-16 00:00:00	152.2	152.391	151.965	152.006	7498	110
2025-02-17 00:00:00	152.004	152.113	151.23	151.436	167242	13
2025-02-18 00:00:00	151.435	152.219	151.413	151.92	199022	9
2025-02-19 00:00:00	151.92	152.306	151.119	151.218	243483	8
2025-02-20 00:00:00	151.218	151.232	149.274	149.478	272937	9
2025-02-21 00:00:00	149.478	150.732	148.922	149.262	278157	9
2025-02-23 00:00:00	149.175	149.403	149.09	149.399	8187	117
2025-02-24 00:00:00	149.401	149.91	148.841	149.908	303953	10
2025-02-25 00:00:00	149.909	150.298	148.562	149.049	338450	8
2025-02-26 00:00:00	149.047	149.884	148.618	148.876	303904	9
2025-02-27 00:00:00	148.877	150.161	148.781	150.084	340950	8
2025-02-28 00:00:00	150.086	150.987	149.098	150.545	366294	9
2025-03-02 00:00:00	150.644	151.019	150.632	150.806	10130	143
2025-03-03 00:00:00	150.807	151.301	149.097	149.306	347606	9
2025-03-04 00:00:00	149.317	149.97	148.096	149.827	503005	9
2025-03-05 00:00:00	149.824	150.182	148.392	148.882	464687	10
2025-03-06 00:00:00	148.88	149.331	147.308	148.145	451684	8
2025-03-07 00:00:00	148.146	148.198	146.944	148.018	404016	9
2025-03-09 00:00:00	147.908	147.946	147.386	147.585	21107	84
2025-03-10 00:00:00	147.584	147.79	146.628	147.076	407223	9
2025-03-11 00:00:00	147.076	148.118	146.538	148.049	479279	9
2025-03-12 00:00:00	148.048	149.194	147.844	148.29	318776	9
2025-03-13 00:00:00	148.294	148.37	147.411	147.936	289614	7
2025-03-14 00:00:00	147.922	149.02	147.846	148.606	235263	8
2025-03-16 00:00:00	148.753	148.839	148.46	148.602	13612	60
2025-03-17 00:00:00	148.605	149.396	148.26	149.395	278784	7
2025-03-18 00:00:00	149.394	149.934	149.094	149.438	237206	7
2025-03-19 00:00:00	149.439	150.146	148.456	148.456	252441	8
2025-03-20 00:00:00	148.456	148.959	148.178	148.619	225346	8
2025-03-21 00:00:00	148.621	149.66	148.587	149.269	238274	9
2025-03-23 00:00:00	149.329	149.688	149.329	149.66	11643	54
2025-03-24 00:00:00	149.664	150.859	149.454	150.777	205161	7
2025-03-25 00:00:00	150.784	150.942	149.546	149.941	186861	7
2025-03-26 00:00:00	149.939	150.743	149.838	150.472	241367	6
2025-03-27 00:00:00	150.47	151.156	150.058	150.85	232604	7
2025-03-28 00:00:00	150.849	151.208	149.682	149.818	232347	7
2025-03-30 00:00:00	149.721	149.796	149.302	149.617	16694	128
2025-03-31 00:00:00	149.617	150.264	148.698	149.946	354495	8
2025-04-01 00:00:00	149.946	149.99	148.97	149.75	344895	7
2025-04-02 00:00:00	149.749	150.484	147.683	147.878	351190	7
2025-04-03 00:00:00	147.876	148.335	145.183	146.253	512261	8
2025-04-04 00:00:00	146.252	147.429	144.55	146.95	633969	9
2025-04-06 00:00:00	145.475	145.684	144.813	145.434	58103	120
2025-04-07 00:00:00	145.429	148.147	145.069	147.79	735147	14
2025-04-08 00:00:00	147.789	147.963	145.598	145.849	670707	10
2025-04-09 00:00:00	145.848	148.277	143.992	147.4	710857	7
2025-04-10 00:00:00	147.402	147.46	143.712	143.749	605103	9
2025-04-11 00:00:00	143.754	144.199	142.06	143.436	521390	9
2025-04-13 00:00:00	143.876	144.06	143.503	143.691	33701	119
2025-04-14 00:00:00	143.692	144.08	142.227	143.215	394129	8
2025-04-15 00:00:00	143.214	143.592	142.596	143.157	301195	7
2025-04-16 00:00:00	143.157	143.17	141.611	141.925	348961	10
2025-04-17 00:00:00	141.927	143.087	141.845	142.372	309439	8
2025-04-18 00:00:00	142.351	142.442	142.091	142.096	358382	44
2025-04-20 00:00:00	142.065	142.129	141.496	141.588	20765	135
2025-04-21 00:00:00	141.589	141.589	140.467	140.871	237451	9
2025-04-22 00:00:00	140.872	143.218	139.885	142.701	333259	6
2025-04-23 00:00:00	142.701	143.571	141.527	143.194	338557	7
2025-04-24 00:00:00	143.192	143.338	142.276	142.851	229136	6
2025-04-25 00:00:00	142.853	144.029	142.817	143.623	238540	7
2025-04-27 00:00:00	143.539	143.877	143.449	143.85	11368	132
2025-04-28 00:00:00	143.851	143.893	141.938	142.179	208882	6
2025-04-29 00:00:00	142.18	142.756	141.968	142.259	198243	7
2025-04-30 00:00:00	142.259	143.188	142.17	143.019	219146	7
2025-05-01 00:00:00	143.018	145.734	142.878	145.404	219443	8
2025-05-02 00:00:00	145.406	145.924	143.727	144.905	269847	8
2025-05-04 00:00:00	144.662	144.989	144.509	144.648	10608	85
2025-05-05 00:00:00	144.649	144.797	143.539	143.702	195663	7
2025-05-06 00:00:00	143.702	144.275	142.353	143.087	236651	6
2025-05-07 00:00:00	143.089	143.997	142.745	143.861	245513	6
2025-05-08 00:00:00	143.86	146.176	143.443	145.95	259683	7
2025-05-09 00:00:00	145.948	146.185	144.823	145.299	196187	7
2025-05-11 00:00:00	146.213	146.233	145.698	145.838	14400	69
2025-05-12 00:00:00	145.836	148.651	145.715	148.256	301205	7
2025-05-13 00:00:00	148.257	148.272	147.299	147.521	223037	7
2025-05-14 00:00:00	147.521	147.67	145.601	146.635	254351	8
2025-05-15 00:00:00	146.636	146.749	145.409	145.569	222764	6
2025-05-16 00:00:00	145.571	146.097	144.92	145.581	180275	9
2025-05-18 00:00:00	145.284	145.447	145.003	145.234	12391	90
2025-05-19 00:00:00	145.236	145.342	144.66	144.975	218967	7
2025-05-20 00:00:00	144.976	145.512	144.089	144.318	229025	9
2025-05-21 00:00:00	144.319	144.398	143.282	143.693	298942	6
2025-05-22 00:00:00	143.691	144.328	142.802	143.857	270853	6
2025-05-23 00:00:00	143.859	144.013	142.422	142.538	276140	7
2025-05-25 00:00:00	142.441	143.08	142.409	142.822	16603	161
2025-05-26 00:00:00	142.821	143.032	142.225	142.628	126542	11
2025-05-27 00:00:00	142.627	144.46	142.112	144.133	224183	7
2025-05-28 00:00:00	144.133	146.023	143.851	145.717	262796	8
2025-05-29 00:00:00	145.724	146.285	143.741	143.751	289083	9
2025-05-30 00:00:00	143.751	144.442	143.437	144.006	267079	8
2025-06-01 00:00:00	143.795	143.986	143.716	143.792	7739	132
2025-06-02 00:00:00	143.798	143.798	142.378	142.425	246321	6
2025-06-03 00:00:00	142.425	144.107	142.423	143.818	196765	8
2025-06-04 00:00:00	143.818	144.392	142.53	142.724	204128	7
2025-06-05 00:00:00	142.724	143.975	142.569	143.553	239214	8
2025-06-06 00:00:00	143.554	145.086	143.527	144.816	204971	6
2025-06-08 00:00:00	144.807	144.809	144.6	144.692	5284	161
2025-06-09 00:00:00	144.69	144.947	143.974	144.563	150668	8
2025-06-10 00:00:00	144.564	145.287	144.402	144.84	145852	5
2025-06-11 00:00:00	144.836	145.463	144.116	144.181	165062	8
2025-06-12 00:00:00	144.18	144.344	143.074	143.094	179475	8
2025-06-13 00:00:00	143.094	144.481	142.79	144.038	236508	7
2025-06-15 00:00:00	143.946	144.749	143.86	144.568	16271	157
2025-06-16 00:00:00	144.568	144.875	143.651	144.682	156336	7
2025-06-17 00:00:00	144.682	145.432	144.383	145.382	177381	8
2025-06-18 00:00:00	145.384	145.44	144.327	144.953	176989	7
2025-06-19 00:00:00	144.953	145.77	144.734	145.232	130300	6
2025-06-20 00:00:00	145.228	146.214	145.12	146.054	121739	6
2025-06-22 00:00:00	146.671	146.671	146.207	146.211	12443	68
2025-06-23 00:00:00	146.21	148.025	145.696	145.92	209871	7
2025-06-24 00:00:00	145.92	145.937	144.512	144.933	177184	6
2025-06-25 00:00:00	144.934	145.949	144.606	144.912	130482	6
2025-06-26 00:00:00	144.911	144.965	143.75	144.673	167854	6
2025-06-27 00:00:00	144.666	144.945	144.176	144.614	157902	6
2025-06-29 00:00:00	144.3	144.663	144.298	144.503	10480	93
2025-06-30 00:00:00	144.5	144.762	143.774	143.805	155660	8
2025-07-01 00:00:00	143.806	143.933	142.679	143.371	169036	6
2025-07-02 00:00:00	143.372	144.244	143.319	143.519	150605	6
2025-07-03 00:00:00	143.519	145.232	143.443	144.707	138206	6
2025-07-04 00:00:00	144.707	144.79	144.181	144.417	135405	7
2025-07-06 00:00:00	144.376	144.632	144.314	144.487	5370	187
2025-07-07 00:00:00	144.487	146.239	144.223	145.879	141184	5
2025-07-08 00:00:00	145.878	146.976	145.83	146.868	154871	7
2025-07-09 00:00:00	146.866	147.182	146.07	146.105	129872	5
2025-07-10 00:00:00	146.103	146.786	145.753	146.278	122020	5
2025-07-11 00:00:00	146.276	147.52	146.245	147.379	124334	3
2025-07-13 00:00:00	147.135	147.568	147.135	147.293	8815	101
2025-07-14 00:00:00	147.292	147.887	146.849	147.783	123235	5
2025-07-15 00:00:00	147.782	149.019	147.552	148.778	134359	8
2025-07-16 00:00:00	148.781	149.184	146.908	147.994	194024	6
2025-07-17 00:00:00	147.995	149.087	147.982	148.443	164126	4
2025-07-18 00:00:00	148.443	148.882	148.185	148.749	140895	4
2025-07-20 00:00:00	147.902	148.662	147.894	148.453	9503	65
2025-07-21 00:00:00	148.453	148.559	147.084	147.398	135000	5
2025-07-22 00:00:00	147.399	147.947	146.245	146.761	126962	4
2025-07-23 00:00:00	146.755	147.215	146.107	146.346	157029	6
2025-07-24 00:00:00	146.35	147.231	145.853	147.007	149029	4
2025-07-25 00:00:00	147.009	147.939	146.808	147.612	130438	5
2025-07-27 00:00:00	147.694	147.875	147.617	147.782	5674	90
2025-07-28 00:00:00	147.781	148.636	147.518	148.457	139748	6
2025-07-29 00:00:00	148.459	148.806	148.156	148.424	132935	4
2025-07-30 00:00:00	148.426	149.532	147.802	149.225	196007	5
2025-07-31 00:00:00	149.223	150.878	148.585	150.81	182861	7
2025-08-01 00:00:00	150.807	150.916	147.29	147.375	267756	4
2025-08-03 00:00:00	147.24	147.383	147.056	147.345	7960	47
2025-08-04 00:00:00	147.347	148.087	146.693	146.791	144292	6
2025-08-05 00:00:00	146.789	147.834	146.617	147.526	140563	5
2025-08-06 00:00:00	147.524	147.885	146.974	147.197	126568	5
2025-08-07 00:00:00	147.192	147.711	146.691	146.801	159130	7
2025-08-08 00:00:00	146.797	147.901	146.718	147.667	120918	5
2025-08-10 00:00:00	147.47	147.787	147.466	147.655	3772	190
2025-08-11 00:00:00	147.654	148.25	147.349	148.149	97094	5
2025-08-12 00:00:00	148.155	148.517	147.577	147.774	180956	5
2025-08-13 00:00:00	147.767	148.168	147.087	147.121	112844	4
2025-08-14 00:00:00	147.119	147.962	146.213	147.682	152337	5
2025-08-15 00:00:00	147.683	147.726	146.736	147.177	107730	6
2025-08-17 00:00:00	147.152	147.383	147.08	147.232	3413	101
2025-08-18 00:00:00	147.229	147.984	147.118	147.918	97819	4
2025-08-19 00:00:00	147.918	148.112	147.446	147.739	115679	5
2025-08-20 00:00:00	147.742	147.813	146.87	147.3	109344	6
2025-08-21 00:00:00	147.301	148.454	147.254	148.384	113220	7
2025-08-22 00:00:00	148.385	148.777	146.572	146.875	134866	4
2025-08-24 00:00:00	146.829	147.3	146.758	147.265	6489	178
2025-08-25 00:00:00	147.265	147.936	147.097	147.815	99107	6
2025-08-26 00:00:00	147.81	147.907	146.984	147.474	154743	4
2025-08-27 00:00:00	147.475	148.183	147.203	147.336	136441	4
2025-08-28 00:00:00	147.335	147.489	146.66	146.831	129229	5
2025-08-29 00:00:00	146.831	147.408	146.763	146.992	118288	4
2025-08-31 00:00:00	147.04	147.187	146.921	147.12	3938	110
2025-09-01 00:00:00	147.121	147.378	146.785	147.092	88632	6
2025-09-02 00:00:00	147.094	148.939	147.089	148.583	185470	4
2025-09-03 00:00:00	148.582	149.136	147.88	147.973	146039	4
2025-09-04 00:00:00	147.973	148.777	147.789	148.422	134047	4
2025-09-05 00:00:00	148.419	148.438	146.816	147.392	168151	4
2025-09-07 00:00:00	148.088	148.47	147.913	148.315	15324	108
2025-09-08 00:00:00	148.315	148.576	147.213	147.373	136113	6
2025-09-09 00:00:00	147.374	147.469	146.309	147.393	163057	4
2025-09-10 00:00:00	147.391	147.647	147.084	147.351	134563	6
2025-09-11 00:00:00	147.355	148.179	146.985	147.229	147175	4
2025-09-12 00:00:00	147.226	148.072	147.166	147.645	124364	4
2025-09-14 00:00:00	147.403	147.776	147.367	147.675	3976	494
2025-09-15 00:00:00	147.677	147.689	147.232	147.401	88608	5
2025-09-16 00:00:00	147.406	147.538	146.277	146.412	160188	4
2025-09-17 00:00:00	146.411	147.048	145.481	146.883	183739	4
2025-09-18 00:00:00	146.88	148.267	146.845	147.963	203057	5
2025-09-19 00:00:00	147.966	148.281	147.197	147.892	166608	5
2025-09-21 00:00:00	147.867	148.11	147.851	148.099	3609	136
2025-09-22 00:00:00	148.105	148.376	147.65	147.73	133341	4
2025-09-23 00:00:00	147.731	147.926	147.459	147.602	131117	4
2025-09-24 00:00:00	147.601	148.915	147.517	148.779	140669	3
2025-09-25 00:00:00	148.783	149.955	148.558	149.875	159247	7
2025-09-26 00:00:00	149.874	149.951	149.404	149.489	130525	4
2025-09-28 00:00:00	149.399	149.513	149.339	149.412	4324	202
2025-09-29 00:00:00	149.412	149.421	148.439	148.617	126536	3
2025-09-30 00:00:00	148.619	148.845	147.649	148.025	146685	4
2025-10-01 00:00:00	148.024	148.226	146.587	147.108	182430	4
2025-10-02 00:00:00	147.108	147.514	146.599	147.156	135413	5
2025-10-03 00:00:00	147.155	147.814	147.067	147.399	124231	3
2025-10-05 00:00:00	149.491	149.657	149.044	149.583	27136	56
2025-10-06 00:00:00	149.58	150.475	149.447	150.363	233787	6
2025-10-07 00:00:00	150.36	152.093	150.247	152.056	134351	5
2025-10-08 00:00:00	152.057	152.998	152.056	152.708	135431	5
2025-10-09 00:00:00	152.714	153.272	152.108	153.026	161714	4
2025-10-10 00:00:00	153.024	153.163	151.119	151.119	203030	4
2025-10-12 00:00:00	151.822	152.275	151.74	152.065	13920	60
2025-10-13 00:00:00	152.069	152.46	151.721	152.457	125967	6
2025-10-14 00:00:00	152.458	152.612	151.604	151.702	192198	4
2025-10-15 00:00:00	151.705	151.83	150.75	150.987	155318	4
2025-10-16 00:00:00	150.994	151.397	150.05	150.148	212133	4
2025-10-17 00:00:00	150.148	150.636	149.378	150.583	233486	4
2025-10-19 00:00:00	150.353	150.965	150.324	150.917	12287	243
2025-10-20 00:00:00	150.917	151.2	150.273	150.82	140102	4
2025-10-21 00:00:00	150.821	152.174	150.469	151.878	192460	5
2025-10-22 00:00:00	151.877	152.045	151.487	151.986	170754	4
2025-10-23 00:00:00	151.986	152.797	151.971	152.609	119763	5
2025-10-24 00:00:00	152.609	153.061	152.251	152.81	114264	5
2025-10-26 00:00:00	152.805	153.177	152.79	153.07	10892	70
2025-10-27 00:00:00	153.078	153.255	152.565	152.696	118075	4
2025-10-28 00:00:00	152.699	152.735	151.723	151.736	162736	4
2025-10-29 00:00:00	151.737	153.059	151.537	152.725	171447	5
2025-10-30 00:00:00	152.727	154.444	152.162	153.906	192969	3
2025-10-31 00:00:00	153.906	154.412	153.652	153.936	135991	3
2025-11-02 00:00:00	153.939	154.25	153.939	154.199	6061	199
2025-11-03 00:00:00	154.201	154.296	153.899	154.208	93722	5
2025-11-04 00:00:00	154.211	154.482	153.314	153.548	156740	5
2025-11-05 00:00:00	153.549	154.356	152.957	154.088	140098	5
2025-11-06 00:00:00	154.089	154.14	152.817	152.954	140224	4
2025-11-07 00:00:00	152.953	153.595	152.856	153.378	154538	4
2025-11-09 00:00:00	153.687	153.865	153.541	153.826	7795	125
2025-11-10 00:00:00	153.828	154.249	153.402	154.15	126062	7
2025-11-11 00:00:00	154.151	154.492	153.667	154.081	117646	5
2025-11-12 00:00:00	154.084	155.044	154.049	154.708	119297	5
2025-11-13 00:00:00	154.709	155.015	154.126	154.631	155018	4
2025-11-14 00:00:00	154.634	154.763	153.615	154.508	185874	4
2025-11-16 00:00:00	154.453	154.636	154.442	154.592	4683	236
2025-11-17 00:00:00	154.592	155.301	154.415	155.278	120001	5
2025-11-18 00:00:00	155.278	155.732	154.815	155.532	186399	5
2025-11-19 00:00:00	155.527	157.183	155.212	156.997	167752	4
2025-11-20 00:00:00	156.998	157.892	156.879	157.386	221845	4
2025-11-21 00:00:00	157.384	157.541	156.2	156.378	217870	5
2025-11-23 00:00:00	156.27	156.707	156.27	156.687	4552	220
2025-11-24 00:00:00	156.686	157.186	156.499	156.908	116651	5
2025-11-25 00:00:00	156.904	156.983	155.801	156.198	137627	5
2025-11-26 00:00:00	156.198	156.734	155.651	156.22	142510	4
2025-11-27 00:00:00	156.219	156.404	155.72	156.289	76526	4
2025-11-28 00:00:00	156.291	156.582	155.981	156.137	354303	6
2025-11-30 00:00:00	156.055	156.151	155.905	155.909	6176	63
2025-12-01 00:00:00	155.907	155.991	154.662	155.561	171526	5
2025-12-02 00:00:00	155.56	156.18	155.46	155.764	128443	5
2025-12-03 00:00:00	155.764	155.812	155.009	155.112	118490	5
2025-12-04 00:00:00	155.114	155.541	154.507	155.133	142925	6
2025-12-05 00:00:00	155.132	155.492	154.343	155.298	122014	4
2025-12-07 00:00:00	155.159	155.381	155.149	155.313	5275	94
2025-12-08 00:00:00	155.31	155.983	154.9	155.845	114445	3
2025-12-09 00:00:00	155.846	156.953	155.744	156.805	142740	3
2025-12-10 00:00:00	156.805	156.936	155.626	155.751	134256	5
2025-12-11 00:00:00	155.749	156.163	154.948	155.505	154775	4
2025-12-12 00:00:00	155.502	156.127	155.459	155.8	128541	4
2025-12-14 00:00:00	155.816	155.909	155.749	155.867	3548	89
2025-12-15 00:00:00	155.869	155.986	154.835	155.034	105645	5
2025-12-16 00:00:00	155.034	155.12	154.393	154.772	156075	5
2025-12-17 00:00:00	154.771	155.749	154.512	155.489	123651	4
2025-12-18 00:00:00	155.488	155.974	155.282	155.575	120473	5
2025-12-19 00:00:00	155.579	157.778	155.556	157.737	186588	6
2025-12-21 00:00:00	157.659	157.703	157.318	157.623	10640	46
2025-12-22 00:00:00	157.623	157.659	156.706	156.92	121059	14
2025-12-23 00:00:00	156.92	156.927	155.651	156.169	155207	4
2025-12-24 00:00:00	156.169	156.279	155.552	155.884	147314	5
2025-12-25 00:00:00	155.88	156.129	155.464	156.102	15470	108
2025-12-26 00:00:00	156.103	156.732	155.987	156.561	128783	10
2025-12-28 00:00:00	156.389	156.549	156.389	156.484	6307	262
2025-12-29 00:00:00	156.485	156.51	155.915	155.99	136028	6
2025-12-30 00:00:00	155.994	156.564	155.742	156.4	105884	6
2025-12-31 00:00:00	156.394	156.994	156.329	156.658	87575	4
2026-01-01 00:00:00	156.501	156.879	156.497	156.722	3520	452
2026-01-02 00:00:00	156.72	156.999	156.517	156.84	85142	5
2026-01-04 00:00:00	156.699	157.015	156.699	156.998	6272	102
2026-01-05 00:00:00	156.998	157.296	156.116	156.614	154799	5
2026-01-06 00:00:00	156.615	156.797	156.163	156.666	134879	6
2026-01-07 00:00:00	156.663	156.806	156.295	156.697	121726	4
2026-01-08 00:00:00	156.694	157.07	156.457	156.866	97314	7
2026-01-09 00:00:00	156.868	158.185	156.867	157.859	136707	6
2026-01-11 00:00:00	158.063	158.181	157.983	158.138	2912	48
2026-01-12 00:00:00	158.137	158.203	157.515	157.976	137375	4
2026-01-13 00:00:00	157.977	159.202	157.963	159.196	130713	4
2026-01-14 00:00:00	159.196	159.452	158.102	158.421	142694	6
2026-01-15 00:00:00	158.424	158.878	158.226	158.589	112894	3
2026-01-16 00:00:00	158.591	158.702	157.82	158.137	139361	4
2026-01-18 00:00:00	157.89	157.971	157.498	157.55	10878	70
2026-01-19 00:00:00	157.554	158.226	157.42	158.165	91788	3
2026-01-20 00:00:00	158.164	158.602	157.465	158.152	215226	4
2026-01-21 00:00:00	158.153	158.533	157.745	158.458	173396	4
2026-01-22 00:00:00	158.46	158.892	158.178	158.487	139297	6
2026-01-23 00:00:00	158.488	159.226	155.601	155.611	215315	4
2026-01-25 00:00:00	154.612	155.275	154.213	155.147	14572	67
2026-01-26 00:00:00	155.149	155.344	153.305	154.387	244304	7
2026-01-27 00:00:00	154.386	154.877	152.094	152.495	225253	6
2026-01-28 00:00:00	152.49	154.047	152.278	153.081	231120	4
2026-01-29 00:00:00	153.084	153.536	152.682	153.141	197468	5
2026-01-30 00:00:00	153.142	154.794	153.082	154.756	249794	4
2026-02-01 00:00:00	154.878	155.514	154.836	155.226	12886	126
2026-02-02 00:00:00	155.225	155.787	154.548	155.472	215545	5
2026-02-03 00:00:00	155.472	156.083	155.3	155.804	145102	5
2026-02-04 00:00:00	155.806	156.946	155.806	156.906	143909	4
2026-02-05 00:00:00	156.905	157.335	156.528	156.805	159626	3
2026-02-06 00:00:00	156.804	157.271	156.51	157.196	116100	5
2026-02-08 00:00:00	157.522	157.66	156.774	157.247	12472	76
2026-02-09 00:00:00	157.251	157.292	155.522	156.126	173957	8
2026-02-10 00:00:00	156.127	156.294	154.054	154.5	154477	5
2026-02-11 00:00:00	154.498	154.651	152.552	153.266	204480	4
2026-02-12 00:00:00	153.268	153.758	152.268	152.791	211869	7
2026-02-13 00:00:00	152.788	153.662	152.595	152.625	161817	5
2026-02-15 00:00:00	152.569	152.859	152.562	152.8	4975	334
2026-02-16 00:00:00	152.798	153.757	152.767	153.556	75357	5
2026-02-17 00:00:00	153.55	153.923	152.697	153.13	137350	6
2026-02-18 00:00:00	153.13	154.869	153.069	154.684	119402	5
2026-02-19 00:00:00	154.687	155.341	154.542	155.195	135289	6
2026-02-20 00:00:00	155.196	155.643	154.712	154.988	155009	5
2026-02-22 00:00:00	154.849	154.951	154.316	154.341	8442	152
2026-02-23 00:00:00	154.342	155.043	153.996	154.66	119613	5
2026-02-24 00:00:00	154.66	156.281	154.623	155.91	130338	5
2026-02-25 00:00:00	155.91	156.824	155.344	156.169	120704	5
2026-02-26 00:00:00	156.168	156.43	155.702	155.857	127937	5
2026-02-27 00:00:00	155.857	156.231	155.535	156.017	128933	7
2026-03-01 00:00:00	155.948	156.66	155.948	156.631	12229	73
2026-03-02 00:00:00	156.633	157.751	156.158	157.268	225399	7
2026-03-03 00:00:00	157.27	157.969	157.15	157.763	225044	6
2026-03-04 00:00:00	157.764	157.861	156.855	156.976	169731	7
2026-03-05 00:00:00	156.977	157.847	156.447	157.566	199895	7
2026-03-06 00:00:00	157.564	158.088	157.37	157.707	187202	7
2026-03-08 00:00:00	158.04	158.475	158.04	158.4	24474	35
2026-03-09 00:00:00	158.399	158.898	157.608	157.875	249808	7
2026-03-10 00:00:00	157.876	158.184	157.272	158.104	187953	6
2026-03-11 00:00:00	158.106	159.131	157.86	159.084	150102	7
2026-03-12 00:00:00	159.085	159.429	158.567	159.24	151838	7
2026-03-13 00:00:00	159.236	159.749	159.007	159.721	170185	6
2026-03-15 00:00:00	159.528	159.746	159.498	159.559	9107	129
2026-03-16 00:00:00	159.56	159.639	158.849	159.132	143595	7
2026-03-17 00:00:00	159.133	159.494	158.72	158.909	117665	7
2026-03-18 00:00:00	158.908	159.899	158.566	159.812	164884	7
2026-03-19 00:00:00	159.816	159.847	157.506	157.93	242297	5
2026-03-20 00:00:00	157.93	159.386	157.747	159.216	158161	6
2026-03-22 00:00:00	159.254	159.469	159.065	159.148	11396	109
2026-03-23 00:00:00	159.148	159.655	158.019	158.481	290290	7
2026-03-24 00:00:00	158.482	159.187	158.367	158.705	207762	7
2026-03-25 00:00:00	158.703	159.499	158.573	159.387	148655	6
2026-03-26 00:00:00	159.39	159.845	159.281	159.722	135714	7
2026-03-27 00:00:00	159.723	160.414	159.453	160.221	122606	6
2026-03-29 00:00:00	160.155	160.46	160.084	160.234	7523	134
2026-03-30 00:00:00	160.232	160.25	159.326	159.844	128403	7
2026-03-31 00:00:00	159.844	159.97	158.56	158.586	173746	6
2026-04-01 00:00:00	158.585	159.01	158.271	158.712	167018	6
2026-04-02 00:00:00	158.712	159.743	158.581	159.491	155958	6
2026-04-03 00:00:00	159.493	159.823	159.428	159.555	55685	7
2026-04-05 00:00:00	159.594	159.828	159.427	159.779	10526	110
2026-04-06 00:00:00	159.78	159.802	159.304	159.693	96443	6
2026-04-07 00:00:00	159.694	160.029	158.598	158.715	150069	7
2026-04-08 00:00:00	158.717	158.795	157.884	158.651	181896	6
2026-04-09 00:00:00	158.651	159.296	158.618	159.092	124006	6
2026-04-10 00:00:00	159.093	159.373	158.899	159.245	97569	6
2026-04-12 00:00:00	159.654	159.85	159.499	159.678	11972	54
2026-04-13 00:00:00	159.679	159.86	159.205	159.218	115396	6
2026-04-14 00:00:00	159.22	159.335	158.601	158.801	115169	5
2026-04-15 00:00:00	158.802	159.15	158.644	158.815	120136	6
2026-04-16 00:00:00	158.815	159.305	158.262	159.202	122728	6
2026-04-17 00:00:00	159.209	159.528	157.59	158.584	149511	7
2026-04-19 00:00:00	158.765	159.199	158.754	159.152	9210	82
2026-04-20 00:00:00	159.153	159.201	158.548	158.849	133941	5
2026-04-21 00:00:00	158.848	159.637	158.792	159.379	140311	5
2026-04-22 00:00:00	159.381	159.571	159.101	159.486	114346	6
2026-04-23 00:00:00	159.486	159.842	159.296	159.753	163029	6
2026-04-24 00:00:00	159.754	159.84	159.308	159.333	128013	7
2026-04-26 00:00:00	159.549	159.594	159.474	159.582	4235	76
2026-04-27 00:00:00	159.583	159.583	159.094	159.365	103966	5
2026-04-28 00:00:00	159.365	159.787	158.96	159.557	140842	6
2026-04-29 00:00:00	159.557	160.474	159.516	160.199	143725	6
2026-04-30 00:00:00	160.198	160.723	155.554	156.989	314613	6
2026-05-01 00:00:00	156.988	157.326	155.486	157.033	183215	6
2026-05-03 00:00:00	156.708	156.926	156.672	156.898	4612	134
2026-05-04 00:00:00	156.9	157.301	155.698	157.214	184029	6
2026-05-05 00:00:00	157.214	157.93	157.08	157.675	117569	7
2026-05-06 00:00:00	157.673	157.89	155.029	156.52	233711	6
2026-05-07 00:00:00	156.522	156.954	156.019	156.848	152576	6
2026-05-08 00:00:00	156.857	156.99	156.812	156.969	7078	6