f/esrx-history.csv at 08bc63a2eff9b1612a680fbc97e170b3499b652b

gmp/f

Greg Pomerantz 02aa750a06 Freeze stale (Yahoo-empty) tickers: snapshot final series in overrides/frozen/

230 tickers whose Yahoo chart responses now come back without a timestamp
array (terminated/merged funds): goget overwrites the .json on every pass
while ohlc.Conv skips the write, leaving the old CSVs as the last known
series. Snapshot them into overrides/frozen/ (git-tracked, audited in
reports/stale-funds.md) and make data.py prefer the frozen copies and
ignore any future data-root rewrite/delete for those symbols, so the
final series survives future goget runs. The cache manifest now covers
the overrides dir too; incremental refresh skips data-root files of
frozen symbols.

2026-08-31 13:23:24 -04:00

434 KiB

Raw Blame History

1	Date	Open	High	Low	Close	Adj Close	Volume
2	1992-06-09	0.203150	0.214850	0.203150	0.203150	0.156596	103564800
3	1992-06-10	0.203150	0.207050	0.203150	0.203150	0.156596	37843200
4	1992-06-11	0.203150	0.207050	0.203150	0.203150	0.156596	13107200
5	1992-06-12	0.203150	0.207050	0.203150	0.203150	0.156596	6240000
6	1992-06-15	0.203150	0.207050	0.203150	0.203150	0.156596	1600000
7	1992-06-16	0.207050	0.207050	0.203150	0.207050	0.159602	3680000
8	1992-06-17	0.203150	0.207050	0.203150	0.203150	0.156596	11289600
9	1992-06-18	0.207050	0.207050	0.203150	0.207050	0.159602	5740800
10	1992-06-19	0.209000	0.209000	0.203150	0.209000	0.161106	18572800
11	1992-06-22	0.203150	0.210950	0.203150	0.203150	0.156596	5158400
12	1992-06-23	0.203150	0.207050	0.203150	0.203150	0.156596	2374400
13	1992-06-24	0.203150	0.207050	0.203150	0.203150	0.156596	915200
14	1992-06-25	0.203150	0.205100	0.203150	0.203150	0.156596	4256000
15	1992-06-26	0.203150	0.203150	0.203150	0.203150	0.156596	6937600
16	1992-06-29	0.203150	0.205100	0.203150	0.203150	0.156596	857600
17	1992-06-30	0.199250	0.205100	0.199250	0.199250	0.153590	22688000
18	1992-07-01	0.195350	0.205100	0.195350	0.195350	0.150584	5465600
19	1992-07-02	0.201200	0.203150	0.197300	0.201200	0.155093	4512000
20	1992-07-06	0.199250	0.203150	0.199250	0.199250	0.153590	640000
21	1992-07-07	0.199250	0.203150	0.199250	0.199250	0.153590	1228800
22	1992-07-08	0.203150	0.203150	0.199250	0.203150	0.156596	3628800
23	1992-07-09	0.199250	0.205100	0.199250	0.199250	0.153590	928000
24	1992-07-10	0.201200	0.205100	0.199250	0.201200	0.155093	1548800
25	1992-07-13	0.199250	0.201200	0.199250	0.199250	0.153590	4985600
26	1992-07-14	0.203150	0.210950	0.199250	0.203150	0.156596	1235200
27	1992-07-15	0.207050	0.214850	0.203150	0.207050	0.159602	2585600
28	1992-07-16	0.210950	0.218750	0.207050	0.210950	0.162609	684800
29	1992-07-17	0.212900	0.218750	0.210950	0.212900	0.164112	22240000
30	1992-07-20	0.210950	0.222700	0.210950	0.210950	0.162609	774400
31	1992-07-21	0.222700	0.222700	0.210950	0.222700	0.171666	2758400
32	1992-07-22	0.214850	0.222700	0.210950	0.214850	0.165615	2521600
33	1992-07-23	0.214850	0.222700	0.214850	0.214850	0.165615	326400
34	1992-07-24	0.228550	0.230500	0.214850	0.228550	0.176176	1318400
35	1992-07-27	0.230500	0.238300	0.226600	0.230500	0.177679	1510400
36	1992-07-28	0.242200	0.246100	0.230500	0.242200	0.186697	3174400
37	1992-07-29	0.234400	0.242200	0.230500	0.234400	0.180685	3097600
38	1992-07-30	0.253950	0.253950	0.234400	0.253950	0.195755	11820800
39	1992-07-31	0.250000	0.253950	0.242200	0.250000	0.192710	5222400
40	1992-08-03	0.253950	0.253950	0.242200	0.253950	0.195755	352000
41	1992-08-04	0.261750	0.261750	0.242200	0.261750	0.201767	1792000
42	1992-08-05	0.261750	0.261750	0.250000	0.261750	0.201767	1036800
43	1992-08-06	0.250000	0.261750	0.250000	0.250000	0.192710	320000
44	1992-08-07	0.277350	0.277350	0.250000	0.277350	0.213793	1843200
45	1992-08-10	0.273449	0.277350	0.265650	0.273449	0.210785	3168000
46	1992-08-11	0.281250	0.281250	0.265650	0.281250	0.216799	5984000
47	1992-08-12	0.281250	0.281250	0.273449	0.281250	0.216799	268800
48	1992-08-13	0.277350	0.281250	0.269550	0.277350	0.213793	1075200
49	1992-08-14	0.277350	0.277350	0.269550	0.277350	0.213793	160000
50	1992-08-17	0.285200	0.285200	0.273449	0.285200	0.219844	1760000
51	1992-08-18	0.285200	0.285200	0.273449	0.285200	0.219844	928000
52	1992-08-19	0.285200	0.285200	0.277350	0.285200	0.219844	108800
53	1992-08-20	0.277350	0.285200	0.277350	0.277350	0.213793	665600
54	1992-08-21	0.285200	0.285200	0.285200	0.285200	0.219844	6400
55	1992-08-24	0.277350	0.285200	0.277350	0.277350	0.213793	761600
56	1992-08-25	0.277350	0.285200	0.277350	0.277350	0.213793	371200
57	1992-08-26	0.277350	0.285200	0.277350	0.277350	0.213793	198400
58	1992-08-27	0.277350	0.277350	0.277350	0.277350	0.213793	51200
59	1992-08-28	0.277350	0.283250	0.277350	0.277350	0.213793	595200
60	1992-08-31	0.302750	0.308600	0.277350	0.302750	0.233372	8992000
61	1992-09-01	0.316450	0.316450	0.296900	0.316450	0.243932	1772800
62	1992-09-02	0.316450	0.316450	0.304699	0.316450	0.243932	3366400
63	1992-09-03	0.310550	0.316450	0.304699	0.310550	0.239384	1625600
64	1992-09-04	0.310550	0.316450	0.304699	0.310550	0.239384	832000
65	1992-09-08	0.296900	0.316450	0.293000	0.296900	0.228862	2163200
66	1992-09-09	0.300800	0.300800	0.289099	0.300800	0.231869	2361600
67	1992-09-10	0.304699	0.304699	0.296900	0.304699	0.234874	953600
68	1992-09-11	0.296900	0.304699	0.296900	0.296900	0.228862	3372800
69	1992-09-14	0.308600	0.308600	0.296900	0.308600	0.237881	972800
70	1992-09-15	0.296900	0.308600	0.296900	0.296900	0.228862	2579200
71	1992-09-16	0.316450	0.316450	0.296900	0.316450	0.243932	972800
72	1992-09-17	0.316450	0.316450	0.304699	0.316450	0.243932	102400
73	1992-09-18	0.316450	0.316450	0.304699	0.316450	0.243932	371200
74	1992-09-21	0.316450	0.316450	0.312500	0.316450	0.243932	1356800
75	1992-09-22	0.324250	0.324250	0.312500	0.324250	0.249945	70400
76	1992-09-23	0.324250	0.324250	0.312500	0.324250	0.249945	5158400
77	1992-09-24	0.324250	0.324250	0.324250	0.324250	0.249945	6400
78	1992-09-25	0.312500	0.324250	0.308600	0.312500	0.240888	1683200
79	1992-09-28	0.300800	0.312500	0.300800	0.300800	0.231869	1952000
80	1992-09-29	0.277350	0.300800	0.277350	0.277350	0.213793	6009600
81	1992-09-30	0.289099	0.289099	0.277350	0.289099	0.222849	102400
82	1992-10-01	0.283250	0.289099	0.277350	0.283250	0.218341	2643200
83	1992-10-02	0.269550	0.289099	0.265650	0.269550	0.207780	1049600
84	1992-10-05	0.246100	0.273449	0.242200	0.246100	0.189704	1574400
85	1992-10-06	0.261750	0.261750	0.257849	0.261750	0.201767	1004800
86	1992-10-07	0.259799	0.261750	0.257849	0.259799	0.200264	1676800
87	1992-10-08	0.261750	0.261750	0.257849	0.261750	0.201767	1049600
88	1992-10-09	0.257849	0.265650	0.257849	0.257849	0.198760	454400
89	1992-10-12	0.257849	0.257849	0.253950	0.257849	0.198760	832000
90	1992-10-13	0.269550	0.273449	0.257849	0.269550	0.207780	2534400
91	1992-10-14	0.296900	0.296900	0.281250	0.296900	0.228862	6304000
92	1992-10-15	0.296900	0.300800	0.291049	0.296900	0.228862	4998400
93	1992-10-16	0.324250	0.324250	0.300800	0.324250	0.249945	1760000
94	1992-10-19	0.316450	0.343750	0.316450	0.316450	0.243932	2969600
95	1992-10-20	0.312500	0.324250	0.312500	0.312500	0.240888	896000
96	1992-10-21	0.330100	0.335949	0.324250	0.330100	0.254454	3769600
97	1992-10-22	0.330100	0.335949	0.328150	0.330100	0.254454	345600
98	1992-10-23	0.328150	0.335949	0.324250	0.328150	0.252951	409600
99	1992-10-26	0.328150	0.328150	0.320349	0.328150	0.252951	128000
100	1992-10-27	0.322299	0.322299	0.320349	0.322299	0.248441	275200
101	1992-10-28	0.320349	0.320349	0.320349	0.320349	0.246938	198400
102	1992-10-29	0.335949	0.335949	0.324250	0.335949	0.258963	332800
103	1992-10-30	0.324250	0.335949	0.316450	0.324250	0.249945	1228800
104	1992-11-02	0.316450	0.324250	0.304699	0.316450	0.243932	3308800
105	1992-11-03	0.335949	0.335949	0.320349	0.335949	0.258963	4972800
106	1992-11-04	0.359400	0.367199	0.335949	0.359400	0.277040	3526400
107	1992-11-05	0.363300	0.363300	0.351599	0.363300	0.280046	921600
108	1992-11-06	0.359400	0.359400	0.355500	0.359400	0.277040	320000
109	1992-11-09	0.382849	0.382849	0.355500	0.382849	0.295115	3008000
110	1992-11-10	0.398449	0.402350	0.371100	0.398449	0.307140	2547200
111	1992-11-11	0.406250	0.406250	0.396500	0.406250	0.313154	1561600
112	1992-11-12	0.421900	0.421900	0.394550	0.421900	0.325217	1414400
113	1992-11-13	0.421900	0.421900	0.406250	0.421900	0.325217	512000
114	1992-11-16	0.414099	0.421900	0.398449	0.414099	0.319204	2547200
115	1992-11-17	0.398449	0.414099	0.398449	0.398449	0.307140	627200
116	1992-11-18	0.398449	0.414099	0.398449	0.398449	0.307140	262400
117	1992-11-19	0.398449	0.414099	0.398449	0.398449	0.307140	57600
118	1992-11-20	0.445349	0.445349	0.414099	0.445349	0.343293	908800
119	1992-11-23	0.421900	0.441450	0.421900	0.421900	0.325217	3545600
120	1992-11-24	0.437500	0.437500	0.431650	0.437500	0.337243	2336000
121	1992-11-25	0.445349	0.453150	0.437500	0.445349	0.343293	652800
122	1992-11-27	0.460949	0.460949	0.445349	0.460949	0.355318	499200
123	1992-11-30	0.460949	0.460949	0.441450	0.460949	0.355318	204800
124	1992-12-01	0.429699	0.460949	0.429699	0.429699	0.331229	2624000
125	1992-12-02	0.441450	0.445349	0.429699	0.441450	0.340287	1171200
126	1992-12-03	0.394550	0.429699	0.394550	0.394550	0.304135	832000
127	1992-12-04	0.421900	0.421900	0.394550	0.421900	0.325217	992000
128	1992-12-07	0.437500	0.445349	0.425800	0.437500	0.337243	416000
129	1992-12-08	0.421900	0.433600	0.421900	0.421900	0.325217	678400
130	1992-12-09	0.429699	0.437500	0.414099	0.429699	0.331229	76800
131	1992-12-10	0.414099	0.429699	0.414099	0.414099	0.319204	665600
132	1992-12-11	0.429699	0.433600	0.390650	0.429699	0.331229	8985600
133	1992-12-14	0.445349	0.468750	0.421900	0.445349	0.343293	1952000
134	1992-12-15	0.437500	0.460949	0.425800	0.437500	0.337243	723200
135	1992-12-16	0.421900	0.437500	0.410200	0.421900	0.325217	499200
136	1992-12-17	0.421900	0.429699	0.414099	0.421900	0.325217	1126400
137	1992-12-18	0.418000	0.425800	0.414099	0.418000	0.322211	486400
138	1992-12-21	0.441450	0.441450	0.421900	0.441450	0.340287	768000
139	1992-12-22	0.425800	0.425800	0.425800	0.425800	0.328224	6400
140	1992-12-23	0.459000	0.472700	0.437500	0.459000	0.353816	2604800
141	1992-12-24	0.472700	0.472700	0.453150	0.472700	0.364376	4262400
142	1992-12-28	0.492199	0.492199	0.453150	0.492199	0.379407	313600
143	1992-12-29	0.507849	0.515649	0.472700	0.507849	0.391470	1145600
144	1992-12-30	0.515649	0.515649	0.503950	0.515649	0.397483	198400
145	1992-12-31	0.509800	0.515649	0.503950	0.509800	0.392974	825600
146	1993-01-04	0.503950	0.515649	0.492199	0.503950	0.388465	6016000
147	1993-01-05	0.500000	0.515649	0.492199	0.500000	0.385420	288000
148	1993-01-06	0.492199	0.515649	0.492199	0.492199	0.379407	11155200
149	1993-01-07	0.492199	0.500000	0.476599	0.492199	0.379407	1094400
150	1993-01-08	0.484400	0.490250	0.484400	0.484400	0.373395	704000
151	1993-01-11	0.503950	0.503950	0.488300	0.503950	0.388465	896000
152	1993-01-12	0.503950	0.503950	0.484400	0.503950	0.388465	192000
153	1993-01-13	0.498050	0.503950	0.498050	0.498050	0.383917	64000
154	1993-01-14	0.492199	0.503950	0.488300	0.492199	0.379407	857600
155	1993-01-15	0.484400	0.503950	0.484400	0.484400	0.373395	179200
156	1993-01-18	0.500000	0.503950	0.476599	0.500000	0.385420	128000
157	1993-01-19	0.480500	0.500000	0.476599	0.480500	0.370389	160000
158	1993-01-20	0.488300	0.500000	0.480500	0.488300	0.376401	1011200
159	1993-01-21	0.503950	0.523450	0.500000	0.503950	0.388465	224000
160	1993-01-22	0.503950	0.519550	0.500000	0.503950	0.388465	320000
161	1993-01-25	0.523450	0.539099	0.503950	0.523450	0.403496	1177600
162	1993-01-26	0.539099	0.546899	0.525399	0.539099	0.415559	2784000
163	1993-01-27	0.515649	0.543000	0.515649	0.515649	0.397483	313600
164	1993-01-28	0.515649	0.515649	0.500000	0.515649	0.397483	1715200
165	1993-01-29	0.490250	0.507849	0.488300	0.490250	0.377904	4147200
166	1993-02-01	0.507849	0.507849	0.488300	0.507849	0.391470	236800
167	1993-02-02	0.507849	0.507849	0.488300	0.507849	0.391470	185600
168	1993-02-03	0.531250	0.546899	0.507849	0.531250	0.409509	1241600
169	1993-02-04	0.535200	0.550800	0.535200	0.535200	0.412554	320000
170	1993-02-05	0.541050	0.550800	0.527350	0.541050	0.417063	358400
171	1993-02-08	0.539099	0.539099	0.523450	0.539099	0.415559	198400
172	1993-02-09	0.519550	0.539099	0.519550	0.519550	0.400490	870400
173	1993-02-10	0.531250	0.531250	0.519550	0.531250	0.409509	51200
174	1993-02-11	0.539099	0.539099	0.535200	0.539099	0.415559	204800
175	1993-02-12	0.523450	0.539099	0.523450	0.523450	0.403496	3161600
176	1993-02-16	0.500000	0.546899	0.500000	0.500000	0.385420	953600
177	1993-02-17	0.464850	0.500000	0.464850	0.464850	0.358325	1721600
178	1993-02-18	0.468750	0.492199	0.453150	0.468750	0.361331	985600
179	1993-02-19	0.386750	0.472700	0.386750	0.386750	0.298122	4268800
180	1993-02-22	0.382849	0.410200	0.328150	0.382849	0.295115	6348800
181	1993-02-23	0.367199	0.386750	0.359400	0.367199	0.283052	1676800
182	1993-02-24	0.398449	0.414099	0.359400	0.398449	0.307140	627200
183	1993-02-25	0.433600	0.433600	0.410200	0.433600	0.334236	4332800
184	1993-02-26	0.437500	0.437500	0.414099	0.437500	0.337243	83200
185	1993-03-01	0.421900	0.437500	0.414099	0.421900	0.325217	576000
186	1993-03-02	0.421900	0.429699	0.414099	0.421900	0.325217	531200
187	1993-03-03	0.429699	0.429699	0.414099	0.429699	0.331229	2649600
188	1993-03-04	0.398449	0.437500	0.398449	0.398449	0.307140	601600
189	1993-03-05	0.421900	0.445349	0.398449	0.421900	0.325217	1395200
190	1993-03-08	0.398449	0.433600	0.398449	0.398449	0.307140	512000
191	1993-03-09	0.398449	0.418000	0.398449	0.398449	0.307140	204800
192	1993-03-10	0.390650	0.406250	0.382849	0.390650	0.301129	428800
193	1993-03-11	0.382849	0.382849	0.382849	0.382849	0.295115	19200
194	1993-03-12	0.390650	0.390650	0.382849	0.390650	0.301129	19200
195	1993-03-15	0.396500	0.418000	0.394550	0.396500	0.305638	678400
196	1993-03-16	0.406250	0.418000	0.386750	0.406250	0.313154	147200
197	1993-03-17	0.382849	0.406250	0.382849	0.382849	0.295115	243200
198	1993-03-18	0.382849	0.382849	0.382849	0.382849	0.295115	0
199	1993-03-19	0.402350	0.402350	0.402350	0.402350	0.310148	51200
200	1993-03-22	0.402350	0.402350	0.402350	0.402350	0.310148	25600
201	1993-03-23	0.398449	0.402350	0.382849	0.398449	0.307140	115200
202	1993-03-24	0.394550	0.402350	0.390650	0.394550	0.304135	64000
203	1993-03-25	0.382849	0.382849	0.382849	0.382849	0.295115	19200
204	1993-03-26	0.386750	0.390650	0.382849	0.386750	0.298122	3929600
205	1993-03-29	0.384799	0.402350	0.382849	0.384799	0.296619	979200
206	1993-03-30	0.382849	0.382849	0.382849	0.382849	0.295115	19200
207	1993-03-31	0.386750	0.402350	0.375000	0.386750	0.298122	2624000
208	1993-04-01	0.367199	0.367199	0.367199	0.367199	0.283052	44800
209	1993-04-02	0.351599	0.378950	0.343750	0.351599	0.271027	569600
210	1993-04-05	0.324250	0.359400	0.293000	0.324250	0.249945	6995200
211	1993-04-06	0.328150	0.347700	0.328150	0.328150	0.252951	1171200
212	1993-04-07	0.328150	0.339850	0.320349	0.328150	0.252951	2041600
213	1993-04-08	0.320349	0.343750	0.320349	0.320349	0.246938	3027200
214	1993-04-12	0.328150	0.343750	0.324250	0.328150	0.252951	224000
215	1993-04-13	0.343750	0.343750	0.328150	0.343750	0.264976	51200
216	1993-04-14	0.335949	0.335949	0.312500	0.335949	0.258963	1305600
217	1993-04-15	0.335949	0.335949	0.312500	0.335949	0.258963	1369600
218	1993-04-16	0.335949	0.335949	0.312500	0.335949	0.258963	44800
219	1993-04-19	0.335949	0.335949	0.312500	0.335949	0.258963	588800
220	1993-04-20	0.335949	0.335949	0.312500	0.335949	0.258963	313600
221	1993-04-21	0.328150	0.335949	0.312500	0.328150	0.252951	2502400
222	1993-04-22	0.328150	0.343750	0.322299	0.328150	0.252951	3577600
223	1993-04-23	0.343750	0.343750	0.320349	0.343750	0.264976	192000
224	1993-04-26	0.341800	0.343750	0.332050	0.341800	0.263473	4006400
225	1993-04-27	0.378950	0.382849	0.343750	0.378950	0.292110	2534400
226	1993-04-28	0.371100	0.382849	0.363300	0.371100	0.286059	2259200
227	1993-04-29	0.418000	0.418000	0.367199	0.418000	0.322211	10681600
228	1993-04-30	0.402350	0.425800	0.402350	0.402350	0.310148	2624000
229	1993-05-03	0.414099	0.421900	0.406250	0.414099	0.319204	486400
230	1993-05-04	0.421900	0.421900	0.404300	0.421900	0.325217	1254400
231	1993-05-05	0.421900	0.421900	0.406250	0.421900	0.325217	2643200
232	1993-05-06	0.423850	0.429699	0.406250	0.423850	0.326721	7033600
233	1993-05-07	0.423850	0.429699	0.406250	0.423850	0.326721	460800
234	1993-05-10	0.406250	0.429699	0.406250	0.406250	0.313154	537600
235	1993-05-11	0.406250	0.429699	0.406250	0.406250	0.313154	198400
236	1993-05-12	0.406250	0.429699	0.406250	0.406250	0.313154	4960000
237	1993-05-13	0.406250	0.421900	0.406250	0.406250	0.313154	492800
238	1993-05-14	0.410200	0.414099	0.390650	0.410200	0.316199	518400
239	1993-05-17	0.398449	0.414099	0.396500	0.398449	0.307140	787200
240	1993-05-18	0.398449	0.406250	0.375000	0.398449	0.307140	684800
241	1993-05-19	0.382849	0.402350	0.378950	0.382849	0.295115	1209600
242	1993-05-20	0.382849	0.398449	0.382849	0.382849	0.295115	185600
243	1993-05-21	0.378950	0.398449	0.378950	0.378950	0.292110	268800
244	1993-05-24	0.402350	0.402350	0.394550	0.402350	0.310148	768000
245	1993-05-25	0.402350	0.402350	0.402350	0.402350	0.310148	12800
246	1993-05-26	0.414099	0.414099	0.402350	0.414099	0.319204	160000
247	1993-05-27	0.414099	0.429699	0.390650	0.414099	0.319204	281600
248	1993-05-28	0.429699	0.437500	0.414099	0.429699	0.331229	640000
249	1993-06-01	0.425800	0.445349	0.425800	0.425800	0.328224	1222400
250	1993-06-02	0.445349	0.449250	0.421900	0.445349	0.343293	5542400
251	1993-06-03	0.427750	0.449250	0.423850	0.427750	0.329727	825600
252	1993-06-04	0.418000	0.441450	0.418000	0.418000	0.322211	262400
253	1993-06-07	0.425800	0.425800	0.410200	0.425800	0.328224	12800
254	1993-06-08	0.431650	0.433600	0.421900	0.431650	0.332733	3155200
255	1993-06-09	0.441450	0.441450	0.421900	0.441450	0.340287	3443200
256	1993-06-10	0.425800	0.449250	0.425800	0.425800	0.328224	3955200
257	1993-06-11	0.449250	0.449250	0.425800	0.449250	0.346300	652800
258	1993-06-14	0.449250	0.449250	0.425800	0.449250	0.346300	198400
259	1993-06-15	0.437500	0.449250	0.429699	0.437500	0.337243	2617600
260	1993-06-16	0.441450	0.441450	0.421900	0.441450	0.340287	32000
261	1993-06-17	0.441450	0.441450	0.433600	0.441450	0.340287	115200
262	1993-06-18	0.429699	0.441450	0.421900	0.429699	0.331229	3244800
263	1993-06-21	0.441450	0.441450	0.429699	0.441450	0.340287	2732800
264	1993-06-22	0.445349	0.445349	0.425800	0.445349	0.343293	2227200
265	1993-06-23	0.433600	0.445349	0.429699	0.433600	0.334236	2624000
266	1993-06-24	0.445349	0.445349	0.445349	0.445349	0.343293	96000
267	1993-06-25	0.437500	0.445349	0.429699	0.437500	0.337243	198400
268	1993-06-28	0.437500	0.449250	0.437500	0.437500	0.337243	313600
269	1993-06-29	0.441450	0.449250	0.433600	0.441450	0.340287	11532800
270	1993-06-30	0.449250	0.449250	0.433600	0.449250	0.346300	1958400
271	1993-07-01	0.468750	0.468750	0.445349	0.468750	0.361331	1414400
272	1993-07-02	0.488300	0.492199	0.468750	0.488300	0.376401	2924800
273	1993-07-06	0.492199	0.492199	0.480500	0.492199	0.379407	812800
274	1993-07-07	0.478549	0.496100	0.472700	0.478549	0.368885	1299200
275	1993-07-08	0.503950	0.511750	0.468750	0.503950	0.388465	3878400
276	1993-07-09	0.484400	0.507849	0.484400	0.484400	0.373395	198400
277	1993-07-12	0.507849	0.507849	0.484400	0.507849	0.391470	3257600
278	1993-07-13	0.500000	0.531250	0.500000	0.500000	0.385420	4486400
279	1993-07-14	0.500000	0.523450	0.500000	0.500000	0.385420	3097600
280	1993-07-15	0.507849	0.515649	0.492199	0.507849	0.391470	4352000
281	1993-07-16	0.500000	0.515649	0.500000	0.500000	0.385420	454400
282	1993-07-19	0.500000	0.519550	0.500000	0.500000	0.385420	57600
283	1993-07-20	0.500000	0.523450	0.500000	0.500000	0.385420	211200
284	1993-07-21	0.503950	0.527350	0.503950	0.503950	0.388465	1350400
285	1993-07-22	0.503950	0.503950	0.503950	0.503950	0.388465	38400
286	1993-07-23	0.515649	0.527350	0.515649	0.515649	0.397483	524800
287	1993-07-26	0.535200	0.535200	0.513700	0.535200	0.412554	1292800
288	1993-07-27	0.531250	0.535200	0.511750	0.531250	0.409509	1350400
289	1993-07-28	0.566450	0.585950	0.515649	0.566450	0.436642	4307200
290	1993-07-29	0.609399	0.636750	0.574250	0.609399	0.469749	5753600
291	1993-07-30	0.570349	0.617200	0.570349	0.570349	0.439648	1721600
292	1993-08-02	0.576200	0.585950	0.562500	0.576200	0.444158	512000
293	1993-08-03	0.554700	0.578149	0.554700	0.554700	0.427585	160000
294	1993-08-04	0.558600	0.582050	0.554700	0.558600	0.430591	486400
295	1993-08-05	0.562500	0.562500	0.562500	0.562500	0.433598	179200
296	1993-08-06	0.582050	0.582050	0.570349	0.582050	0.448668	121600
297	1993-08-09	0.582050	0.582050	0.562500	0.582050	0.448668	57600
298	1993-08-10	0.554700	0.578149	0.554700	0.554700	0.427585	889600
299	1993-08-11	0.552750	0.566450	0.543000	0.552750	0.426082	2476800
300	1993-08-12	0.543000	0.550800	0.543000	0.543000	0.418566	480000
301	1993-08-13	0.550800	0.550800	0.535200	0.550800	0.424579	64000
302	1993-08-16	0.531250	0.531250	0.531250	0.531250	0.409509	51200
303	1993-08-17	0.523450	0.550800	0.523450	0.523450	0.403496	326400
304	1993-08-18	0.546899	0.550800	0.523450	0.546899	0.421572	224000
305	1993-08-19	0.550800	0.550800	0.546899	0.550800	0.424579	38400
306	1993-08-20	0.550800	0.550800	0.535200	0.550800	0.424579	32000
307	1993-08-23	0.554700	0.554700	0.554700	0.554700	0.427585	19200
308	1993-08-24	0.550800	0.558600	0.539099	0.550800	0.424579	57600
309	1993-08-25	0.546899	0.558600	0.543000	0.546899	0.421572	7852800
310	1993-08-26	0.541050	0.554700	0.539099	0.541050	0.417063	313600
311	1993-08-27	0.550800	0.550800	0.539099	0.550800	0.424579	76800
312	1993-08-30	0.539099	0.554700	0.539099	0.539099	0.415559	371200
313	1993-08-31	0.562500	0.582050	0.543000	0.562500	0.433598	2304000
314	1993-09-01	0.576200	0.582050	0.558600	0.576200	0.444158	569600
315	1993-09-02	0.593750	0.593750	0.570349	0.593750	0.457686	1299200
316	1993-09-03	0.582050	0.593750	0.570349	0.582050	0.448668	236800
317	1993-09-07	0.574250	0.574250	0.574250	0.574250	0.442655	19200
318	1993-09-08	0.593750	0.597700	0.570349	0.593750	0.457686	486400
319	1993-09-09	0.601599	0.613300	0.593750	0.601599	0.463737	1004800
320	1993-09-10	0.625000	0.640649	0.605500	0.625000	0.481775	1292800
321	1993-09-13	0.621100	0.640649	0.617200	0.621100	0.478769	608000
322	1993-09-14	0.640649	0.640649	0.621100	0.640649	0.493838	787200
323	1993-09-15	0.640649	0.640649	0.621100	0.640649	0.493838	2880000
324	1993-09-16	0.625000	0.640649	0.621100	0.625000	0.481775	748800
325	1993-09-17	0.636750	0.636750	0.621100	0.636750	0.490832	2316800
326	1993-09-20	0.636750	0.636750	0.621100	0.636750	0.490832	64000
327	1993-09-21	0.609399	0.632849	0.609399	0.609399	0.469749	275200
328	1993-09-22	0.632849	0.632849	0.609399	0.632849	0.487825	1043200
329	1993-09-23	0.632849	0.648450	0.625000	0.632849	0.487825	844800
330	1993-09-24	0.625000	0.636750	0.625000	0.625000	0.481775	4998400
331	1993-09-27	0.632849	0.656250	0.625000	0.632849	0.487825	883200
332	1993-09-28	0.632849	0.656250	0.632849	0.632849	0.487825	953600
333	1993-09-29	0.636750	0.656250	0.632849	0.636750	0.490832	300800
334	1993-09-30	0.628950	0.652350	0.628950	0.628950	0.484820	2035200
335	1993-10-01	0.625000	0.648450	0.625000	0.625000	0.481775	352000
336	1993-10-04	0.625000	0.640649	0.625000	0.625000	0.481775	25600
337	1993-10-05	0.625000	0.625000	0.625000	0.625000	0.481775	108800
338	1993-10-06	0.625000	0.632849	0.625000	0.625000	0.481775	371200
339	1993-10-07	0.625000	0.648450	0.625000	0.625000	0.481775	25600
340	1993-10-08	0.625000	0.648450	0.625000	0.625000	0.481775	1324800
341	1993-10-11	0.625000	0.648450	0.625000	0.625000	0.481775	1184000
342	1993-10-12	0.648450	0.648450	0.625000	0.648450	0.499851	876800
343	1993-10-13	0.640649	0.648450	0.625000	0.640649	0.493838	2585600
344	1993-10-14	0.640649	0.656250	0.632849	0.640649	0.493838	780800
345	1993-10-15	0.658249	0.664099	0.648450	0.658249	0.507405	108800
346	1993-10-18	0.664099	0.664099	0.644550	0.664099	0.511914	38400
347	1993-10-19	0.656250	0.664099	0.644550	0.656250	0.505864	121600
348	1993-10-20	0.660200	0.664099	0.656250	0.660200	0.508909	211200
349	1993-10-21	0.658249	0.679700	0.658249	0.658249	0.507405	160000
350	1993-10-22	0.656250	0.679700	0.656250	0.656250	0.505864	44800
351	1993-10-25	0.656250	0.679700	0.656250	0.656250	0.505864	134400
352	1993-10-26	0.656250	0.664099	0.656250	0.656250	0.505864	57600
353	1993-10-27	0.679700	0.679700	0.668000	0.679700	0.523940	172800
354	1993-10-28	0.671899	0.679700	0.668000	0.671899	0.517927	172800
355	1993-10-29	0.710950	0.710950	0.675800	0.710950	0.548029	467200
356	1993-11-01	0.707050	0.726599	0.695349	0.707050	0.545022	1030400
357	1993-11-02	0.679700	0.718750	0.679700	0.679700	0.523940	806400
358	1993-11-03	0.656250	0.691450	0.656250	0.656250	0.505864	3468800
359	1993-11-04	0.660200	0.668000	0.648450	0.660200	0.508909	377600
360	1993-11-05	0.664099	0.664099	0.640649	0.664099	0.511914	992000
361	1993-11-08	0.640649	0.640649	0.640649	0.640649	0.493838	64000
362	1993-11-09	0.656250	0.656250	0.632849	0.656250	0.505864	51200
363	1993-11-10	0.640649	0.656250	0.640649	0.640649	0.493838	268800
364	1993-11-11	0.632849	0.632849	0.632849	0.632849	0.487825	1152000
365	1993-11-12	0.648450	0.648450	0.644550	0.648450	0.499851	256000
366	1993-11-15	0.632849	0.656250	0.632849	0.632849	0.487825	64000
367	1993-11-16	0.632849	0.632849	0.632849	0.632849	0.487825	6400
368	1993-11-17	0.640649	0.656250	0.640649	0.640649	0.493838	70400
369	1993-11-18	0.617200	0.648450	0.613300	0.617200	0.475763	1273600
370	1993-11-19	0.632849	0.632849	0.617200	0.632849	0.487825	620800
371	1993-11-22	0.611350	0.628950	0.609399	0.611350	0.471253	1267200
372	1993-11-23	0.632849	0.632849	0.617200	0.632849	0.487825	716800
373	1993-11-24	0.632849	0.644550	0.632849	0.632849	0.487825	1171200
374	1993-11-26	0.632849	0.632849	0.632849	0.632849	0.487825	0
375	1993-11-29	0.619149	0.628950	0.609399	0.619149	0.477265	467200
376	1993-11-30	0.613300	0.613300	0.578149	0.613300	0.472756	1094400
377	1993-12-01	0.613300	0.617200	0.597700	0.613300	0.472756	268800
378	1993-12-02	0.613300	0.613300	0.601599	0.613300	0.472756	300800
379	1993-12-03	0.613300	0.625000	0.601599	0.613300	0.472756	140800
380	1993-12-06	0.601599	0.603550	0.601599	0.601599	0.463737	102400
381	1993-12-07	0.605500	0.625000	0.601599	0.605500	0.466744	1056000
382	1993-12-08	0.605500	0.625000	0.605500	0.605500	0.466744	19200
383	1993-12-09	0.625000	0.625000	0.605500	0.625000	0.481775	1350400
384	1993-12-10	0.625000	0.625000	0.625000	0.625000	0.481775	0
385	1993-12-13	0.640649	0.648450	0.609399	0.640649	0.493838	4115200
386	1993-12-14	0.648450	0.656250	0.628950	0.648450	0.499851	2041600
387	1993-12-15	0.664099	0.664099	0.640649	0.664099	0.511914	678400
388	1993-12-16	0.664099	0.679700	0.660200	0.664099	0.511914	857600
389	1993-12-17	0.660200	0.669950	0.660200	0.660200	0.508909	390400
390	1993-12-20	0.703149	0.710950	0.687500	0.703149	0.542015	486400
391	1993-12-21	0.671899	0.687500	0.671899	0.671899	0.517927	1145600
392	1993-12-22	0.679700	0.687500	0.671899	0.679700	0.523940	1286400
393	1993-12-23	0.695349	0.695349	0.671899	0.695349	0.536003	83200
394	1993-12-27	0.695349	0.695349	0.695349	0.695349	0.536003	6400
395	1993-12-28	0.687500	0.710950	0.687500	0.687500	0.529953	537600
396	1993-12-29	0.718750	0.734399	0.695349	0.718750	0.554041	422400
397	1993-12-30	0.730500	0.730500	0.714850	0.730500	0.563099	2310400
398	1993-12-31	0.734399	0.734399	0.710950	0.734399	0.566104	268800
399	1994-01-03	0.730500	0.734399	0.710950	0.730500	0.563099	441600
400	1994-01-04	0.703149	0.722700	0.703149	0.703149	0.542015	160000
401	1994-01-05	0.722700	0.722700	0.699250	0.722700	0.557086	281600
402	1994-01-06	0.716799	0.716799	0.699250	0.716799	0.552538	236800
403	1994-01-07	0.707050	0.718750	0.699250	0.707050	0.545022	1139200
404	1994-01-10	0.701200	0.710950	0.687500	0.701200	0.540513	3590400
405	1994-01-11	0.687500	0.710950	0.687500	0.687500	0.529953	1580800
406	1994-01-12	0.710950	0.710950	0.687500	0.710950	0.548029	1203200
407	1994-01-13	0.730500	0.730500	0.703149	0.730500	0.563099	473600
408	1994-01-14	0.707050	0.730500	0.707050	0.707050	0.545022	281600
409	1994-01-17	0.707050	0.730500	0.707050	0.707050	0.545022	38400
410	1994-01-18	0.734399	0.734399	0.714850	0.734399	0.566104	780800
411	1994-01-19	0.734399	0.748049	0.722700	0.734399	0.566104	736000
412	1994-01-20	0.757849	0.757849	0.746100	0.757849	0.584180	121600
413	1994-01-21	0.773450	0.773450	0.746100	0.773450	0.596206	377600
414	1994-01-24	0.765649	0.781250	0.765649	0.765649	0.590193	800000
415	1994-01-25	0.773450	0.773450	0.757849	0.773450	0.596206	172800
416	1994-01-26	0.750000	0.773450	0.750000	0.750000	0.578130	160000
417	1994-01-27	0.773450	0.773450	0.761750	0.773450	0.596206	134400
418	1994-01-28	0.773450	0.781250	0.750000	0.773450	0.596206	774400
419	1994-01-31	0.789099	0.789099	0.773450	0.789099	0.608269	608000
420	1994-02-01	0.796899	0.796899	0.773450	0.796899	0.614282	64000
421	1994-02-02	0.796899	0.796899	0.773450	0.796899	0.614282	83200
422	1994-02-03	0.796899	0.796899	0.773450	0.796899	0.614282	108800
423	1994-02-04	0.765649	0.796899	0.765649	0.765649	0.590193	915200
424	1994-02-07	0.718750	0.742200	0.714850	0.718750	0.554041	2739200
425	1994-02-08	0.734399	0.738300	0.718750	0.734399	0.566104	339200
426	1994-02-09	0.789099	0.789099	0.750000	0.789099	0.608269	684800
427	1994-02-10	0.789099	0.789099	0.757849	0.789099	0.608269	96000
428	1994-02-11	0.769550	0.793000	0.769550	0.769550	0.593200	576000
429	1994-02-14	0.793000	0.793000	0.765649	0.793000	0.611276	147200
430	1994-02-15	0.800800	0.800800	0.769550	0.800800	0.617289	153600
431	1994-02-16	0.800800	0.800800	0.800800	0.800800	0.617289	172800
432	1994-02-17	0.777350	0.777350	0.777350	0.777350	0.599213	6400
433	1994-02-18	0.800800	0.808600	0.773450	0.800800	0.617289	1145600
434	1994-02-22	0.847700	0.847700	0.796899	0.847700	0.653441	665600
435	1994-02-23	0.847700	0.847700	0.847700	0.847700	0.653441	121600
436	1994-02-24	0.816450	0.847700	0.816450	0.816450	0.629352	1132800
437	1994-02-25	0.820349	0.828149	0.808600	0.820349	0.632358	966400
438	1994-02-28	0.824250	0.824250	0.793000	0.824250	0.635365	6956800
439	1994-03-01	0.804700	0.824250	0.800800	0.804700	0.620295	652800
440	1994-03-02	0.832050	0.832050	0.800800	0.832050	0.641378	595200
441	1994-03-03	0.835950	0.835950	0.835950	0.835950	0.644384	128000
442	1994-03-04	0.855500	0.882849	0.832050	0.855500	0.659454	896000
443	1994-03-07	0.906250	0.921899	0.867200	0.906250	0.698574	1388800
444	1994-03-08	0.937500	0.937500	0.914099	0.937500	0.722663	339200
445	1994-03-09	0.910200	0.937500	0.910200	0.910200	0.701619	345600
446	1994-03-10	0.890649	0.925800	0.878950	0.890649	0.686548	1600000
447	1994-03-11	0.886750	0.888700	0.867200	0.886750	0.683542	748800
448	1994-03-14	0.882849	0.890649	0.867200	0.882849	0.680536	1222400
449	1994-03-15	0.921899	0.921899	0.875000	0.921899	0.710637	1452800
450	1994-03-16	0.929700	0.929700	0.898450	0.929700	0.716650	160000
451	1994-03-17	0.953149	0.972700	0.929700	0.953149	0.734726	921600
452	1994-03-18	0.953149	0.980500	0.953149	0.953149	0.734726	147200
453	1994-03-21	0.953149	0.953149	0.953149	0.953149	0.734726	6400
454	1994-03-22	0.980500	0.980500	0.953149	0.980500	0.755809	12800
455	1994-03-23	1.035200	1.035200	0.953149	1.035200	0.797974	4518400
456	1994-03-24	1.007850	1.035200	0.968750	1.007850	0.776891	2796800
457	1994-03-25	0.982450	1.011750	0.980500	0.982450	0.757312	128000
458	1994-03-28	0.976599	1.007850	0.953149	0.976599	0.752802	1235200
459	1994-03-29	0.880900	0.984399	0.875000	0.880900	0.679033	1971200
460	1994-03-30	0.808600	0.859399	0.789099	0.808600	0.623301	2976000
461	1994-03-31	0.812500	0.835950	0.793000	0.812500	0.626308	3603200
462	1994-04-04	0.781250	0.789099	0.750000	0.781250	0.602219	1484800
463	1994-04-05	0.812500	0.820349	0.761750	0.812500	0.626308	1209600
464	1994-04-06	0.867200	0.867200	0.835950	0.867200	0.668473	1088000
465	1994-04-07	0.859399	0.898450	0.859399	0.859399	0.662459	1561600
466	1994-04-08	0.851599	0.875000	0.832050	0.851599	0.656447	716800
467	1994-04-11	0.796899	0.824250	0.769550	0.796899	0.614282	1356800
468	1994-04-12	0.832050	0.832050	0.789099	0.832050	0.641378	1299200
469	1994-04-13	0.832050	0.875000	0.800800	0.832050	0.641378	940800
470	1994-04-14	0.818400	0.859399	0.816450	0.818400	0.630856	870400
471	1994-04-15	0.789099	0.816450	0.789099	0.789099	0.608269	480000
472	1994-04-18	0.816450	0.816450	0.816450	0.816450	0.629352	25600
473	1994-04-19	0.816450	0.816450	0.785200	0.816450	0.629352	51200
474	1994-04-20	0.785200	0.816450	0.785200	0.785200	0.605264	1862400
475	1994-04-21	0.770550	0.770550	0.765649	0.770550	0.593971	428800
476	1994-04-22	0.793000	0.793000	0.793000	0.793000	0.611276	25600
477	1994-04-25	0.761750	0.761750	0.761750	0.761750	0.587188	12800
478	1994-04-26	0.812500	0.812500	0.761750	0.812500	0.626308	1036800
479	1994-04-28	0.796899	0.812500	0.765649	0.796899	0.614282	544000
480	1994-04-29	0.781250	0.781250	0.765649	0.781250	0.602219	121600
481	1994-05-02	0.855500	0.855500	0.779299	0.855500	0.659454	1491200
482	1994-05-03	0.918000	0.941450	0.867200	0.918000	0.707631	4160000
483	1994-05-04	0.945349	0.960950	0.906250	0.945349	0.728713	2572800
484	1994-05-05	0.937500	0.953149	0.921899	0.937500	0.722663	704000
485	1994-05-06	0.929700	0.960950	0.921899	0.929700	0.716650	249600
486	1994-05-09	0.953149	1.007850	0.937500	0.953149	0.734726	3187200
487	1994-05-10	0.925800	0.992200	0.914099	0.925800	0.713644	2649600
488	1994-05-11	0.902350	0.953149	0.898450	0.902350	0.695568	486400
489	1994-05-12	0.925800	0.937500	0.902350	0.925800	0.713644	972800
490	1994-05-13	0.925800	0.937500	0.910200	0.925800	0.713644	281600
491	1994-05-16	0.937500	0.937500	0.937500	0.937500	0.722663	12800
492	1994-05-17	0.921899	0.953149	0.918000	0.921899	0.710637	876800
493	1994-05-18	0.949250	0.964850	0.929700	0.949250	0.731720	1465600
494	1994-05-19	0.960950	0.960950	0.929700	0.960950	0.740739	70400
495	1994-05-20	0.921899	0.937500	0.906250	0.921899	0.710637	2489600
496	1994-05-23	0.937500	0.937500	0.898450	0.937500	0.722663	140800
497	1994-05-24	0.898450	0.904299	0.898450	0.898450	0.692561	115200
498	1994-05-25	0.898450	0.925800	0.898450	0.898450	0.692561	3379200
499	1994-05-26	0.914099	0.914099	0.898450	0.914099	0.704624	3411200
500	1994-05-27	0.929700	0.929700	0.898450	0.929700	0.716650	595200
501	1994-05-31	0.929700	0.929700	0.894550	0.929700	0.716650	198400
502	1994-06-01	0.929700	0.929700	0.894550	0.929700	0.716650	166400
503	1994-06-02	0.914099	0.929700	0.894550	0.914099	0.704624	236800
504	1994-06-03	0.890649	0.929700	0.890649	0.890649	0.686548	5120000
505	1994-06-06	0.898450	0.914099	0.890649	0.898450	0.692561	1734400
506	1994-06-07	0.910200	0.914099	0.882849	0.910200	0.701619	371200
507	1994-06-08	0.898450	0.898450	0.898450	0.898450	0.692561	19200
508	1994-06-09	0.890649	0.898450	0.859399	0.890649	0.686548	147200
509	1994-06-10	0.894550	0.894550	0.894550	0.894550	0.689555	25600
510	1994-06-13	0.900399	0.902350	0.875000	0.900399	0.694064	972800
511	1994-06-14	0.910200	0.910200	0.882849	0.910200	0.701619	140800
512	1994-06-15	0.878950	0.910200	0.878950	0.878950	0.677530	128000
513	1994-06-16	0.878950	0.906250	0.878950	0.878950	0.677530	140800
514	1994-06-17	0.898450	0.925800	0.890649	0.898450	0.692561	2528000
515	1994-06-20	0.869149	0.898450	0.867200	0.869149	0.669975	185600
516	1994-06-21	0.847700	0.882849	0.847700	0.847700	0.653441	211200
517	1994-06-22	0.859399	0.878950	0.834000	0.859399	0.662459	537600
518	1994-06-23	0.832050	0.859399	0.832050	0.832050	0.641378	339200
519	1994-06-24	0.835950	0.843750	0.820349	0.835950	0.644384	121600
520	1994-06-27	0.828149	0.843750	0.812500	0.828149	0.638370	54400
521	1994-06-28	0.785200	0.843750	0.781250	0.785200	0.605264	752000
522	1994-06-29	0.793000	0.820350	0.781250	0.793000	0.611276	707200
523	1994-06-30	0.777350	0.820350	0.734399	0.777350	0.599213	723200
524	1994-07-01	0.742200	0.789100	0.742200	0.742200	0.572118	636800
525	1994-07-05	0.765649	0.781250	0.746100	0.765649	0.590193	195200
526	1994-07-06	0.781250	0.781250	0.781250	0.781250	0.602219	3200
527	1994-07-07	0.742200	0.781250	0.742200	0.742200	0.572118	108800
528	1994-07-08	0.773450	0.773450	0.742200	0.773450	0.596206	121600
529	1994-07-11	0.812500	0.843750	0.761750	0.812500	0.626308	20934400
530	1994-07-12	0.816450	0.835950	0.789100	0.816450	0.629352	796800
531	1994-07-13	0.839850	0.859399	0.796899	0.839850	0.647390	2483200
532	1994-07-14	0.992200	1.000000	0.835950	0.992200	0.764828	2041600
533	1994-07-15	0.937500	0.984399	0.914100	0.937500	0.722663	918400
534	1994-07-18	0.914100	0.976600	0.906250	0.914100	0.704625	432000
535	1994-07-19	0.921899	0.921899	0.890649	0.921899	0.710637	278400
536	1994-07-20	0.890649	0.921899	0.890649	0.890649	0.686548	214400
537	1994-07-21	0.898450	0.898450	0.867200	0.898450	0.692561	323200
538	1994-07-22	0.898450	0.898450	0.867200	0.898450	0.692561	128000
539	1994-07-25	0.859399	0.906250	0.859399	0.859399	0.662459	361600
540	1994-07-26	0.859399	0.898450	0.859399	0.859399	0.662459	25600
541	1994-07-27	0.859399	0.859399	0.859399	0.859399	0.662459	0
542	1994-07-28	0.875000	0.929700	0.867200	0.875000	0.674485	457600
543	1994-07-29	0.875000	0.914100	0.804700	0.875000	0.674485	1513600
544	1994-08-01	0.894550	0.914100	0.875000	0.894550	0.689555	169600
545	1994-08-02	0.929700	0.929700	0.875000	0.929700	0.716650	256000
546	1994-08-03	0.914100	0.929700	0.867200	0.914100	0.704625	547200
547	1994-08-04	0.882850	0.937500	0.882850	0.882850	0.680536	272000
548	1994-08-05	0.902350	0.910200	0.902350	0.902350	0.695568	323200
549	1994-08-08	0.898450	0.921899	0.890649	0.898450	0.692561	192000
550	1994-08-09	0.859399	0.921899	0.859399	0.859399	0.662459	809600
551	1994-08-10	0.898450	0.898450	0.859399	0.898450	0.692561	73600
552	1994-08-11	0.863300	0.898450	0.835950	0.863300	0.665466	828800
553	1994-08-12	0.851600	0.875000	0.851600	0.851600	0.656447	326400
554	1994-08-15	0.871100	0.875000	0.851600	0.871100	0.671479	524800
555	1994-08-16	0.906250	0.914100	0.851600	0.906250	0.698574	396800
556	1994-08-17	0.914100	0.929700	0.890649	0.914100	0.704625	822400
557	1994-08-18	0.890649	0.929700	0.890649	0.890649	0.686548	22400
558	1994-08-19	0.929700	0.929700	0.890649	0.929700	0.716650	73600
559	1994-08-22	0.960950	0.960950	0.890649	0.960950	0.740739	60800
560	1994-08-23	0.984399	0.984399	0.937500	0.984399	0.758814	476800
561	1994-08-24	0.984399	1.007850	0.960950	0.984399	0.758814	617600
562	1994-08-25	1.000000	1.015650	0.968750	1.000000	0.770840	784000
563	1994-08-26	1.101600	1.101600	1.000000	1.101600	0.849158	720000
564	1994-08-29	1.101600	1.117200	1.070350	1.101600	0.849158	940800
565	1994-08-30	1.078150	1.078150	1.046900	1.078150	0.831081	297600
566	1994-08-31	1.078150	1.078150	1.062500	1.078150	0.831081	259200
567	1994-09-01	1.070350	1.093750	1.054700	1.070350	0.825069	80000
568	1994-09-02	1.054700	1.109400	1.054700	1.054700	0.813005	374400
569	1994-09-06	1.031250	1.085950	1.015650	1.031250	0.794929	204800
570	1994-09-07	1.031250	1.054700	1.007850	1.031250	0.794929	892800
571	1994-09-08	1.050799	1.054700	1.015650	1.050799	0.809998	134400
572	1994-09-09	1.054700	1.054700	1.015650	1.054700	0.813005	86400
573	1994-09-12	1.031250	1.062500	1.023450	1.031250	0.794929	400000
574	1994-09-13	0.984399	1.054700	0.984399	0.984399	0.758814	505600
575	1994-09-14	0.976600	1.000000	0.945350	0.976600	0.752803	384000
576	1994-09-15	0.984399	0.984399	0.945350	0.984399	0.758814	182400
577	1994-09-16	0.960950	0.984399	0.929700	0.960950	0.740739	473600
578	1994-09-19	1.000000	1.000000	0.929700	1.000000	0.770840	259200
579	1994-09-20	0.984399	1.000000	0.953149	0.984399	0.758814	243200
580	1994-09-21	0.960950	0.992200	0.929700	0.960950	0.740739	560000
581	1994-09-22	0.968750	0.968750	0.960950	0.968750	0.746752	32000
582	1994-09-23	0.953149	0.968750	0.937500	0.953149	0.734726	112000
583	1994-09-26	1.054700	1.054700	0.937500	1.054700	0.813005	1222400
584	1994-09-27	1.035200	1.046900	1.007850	1.035200	0.797974	1270400
585	1994-09-28	1.015650	1.054700	1.015650	1.015650	0.782904	547200
586	1994-09-29	1.046900	1.054700	1.015650	1.046900	0.806993	473600
587	1994-09-30	1.078150	1.117200	1.046900	1.078150	0.831081	1158400
588	1994-10-03	1.140650	1.171900	1.093750	1.140650	0.879259	816000
589	1994-10-04	1.093750	1.140650	1.054700	1.093750	0.843106	2076800
590	1994-10-05	1.179700	1.179700	1.070350	1.179700	0.909360	931200
591	1994-10-06	1.148450	1.187500	1.140650	1.148450	0.885271	486400
592	1994-10-07	1.123049	1.164100	1.123049	1.123049	0.865691	409600
593	1994-10-10	1.125000	1.171900	1.125000	1.125000	0.867195	28800
594	1994-10-11	1.156250	1.171900	1.140650	1.156250	0.891284	1648000
595	1994-10-12	1.148450	1.195350	1.148450	1.148450	0.885271	1136000
596	1994-10-13	1.078150	1.187500	1.062500	1.078150	0.831081	6416000
597	1994-10-14	1.078150	1.093750	1.062500	1.078150	0.831081	873600
598	1994-10-17	1.101600	1.101600	1.062500	1.101600	0.849158	150400
599	1994-10-18	1.101600	1.101600	1.062500	1.101600	0.849158	172800
600	1994-10-19	1.062500	1.101600	1.062500	1.062500	0.819018	89600
601	1994-10-20	1.058599	1.078150	1.046900	1.058599	0.816011	937600
602	1994-10-21	1.046900	1.093750	1.046900	1.046900	0.806993	640000
603	1994-10-24	1.046900	1.093750	1.046900	1.046900	0.806993	432000
604	1994-10-25	1.078150	1.078150	1.046900	1.078150	0.831081	169600
605	1994-10-26	1.046900	1.078150	1.046900	1.046900	0.806993	908800
606	1994-10-27	1.062500	1.109400	1.062500	1.062500	0.819018	761600
607	1994-10-28	1.078150	1.085950	1.046900	1.078150	0.831081	2812800
608	1994-10-31	1.085000	1.086000	1.054750	1.054750	0.813044	73600
609	1994-11-01	1.047500	1.078250	1.047000	1.078250	0.831159	105600
610	1994-11-02	1.077500	1.078250	1.047000	1.047000	0.807070	636800
611	1994-11-03	1.022500	1.054750	0.968750	1.000000	0.770840	12960000
612	1994-11-04	1.000000	1.000000	0.968750	1.000000	0.770840	451200
613	1994-11-07	0.977500	1.000000	0.976750	1.000000	0.770840	300800
614	1994-11-08	0.977500	1.039250	0.976750	1.015750	0.782981	1369600
615	1994-11-09	1.039250	1.039250	1.015750	1.031250	0.794929	947200
616	1994-11-10	1.015000	1.031250	0.992250	1.002000	0.772382	1996800
617	1994-11-11	1.015000	1.015750	0.992250	1.000000	0.770840	44800
618	1994-11-14	1.007500	1.008000	0.984500	1.008000	0.777007	57600
619	1994-11-15	1.015000	1.070500	0.992250	1.062500	0.819018	896000
620	1994-11-16	1.047500	1.070500	1.047000	1.066500	0.822101	428800
621	1994-11-17	1.047500	1.070500	1.047000	1.070500	0.825184	153600
622	1994-11-18	1.050000	1.070500	1.015750	1.047000	0.807070	678400
623	1994-11-21	1.022500	1.047000	0.968750	0.968750	0.746752	579200
624	1994-11-22	0.960000	0.992250	0.804750	0.855500	0.659454	3632000
625	1994-11-23	0.852500	0.898500	0.816500	0.851750	0.656563	5283200
626	1994-11-25	0.875000	0.922000	0.875000	0.922000	0.710715	1145600
627	1994-11-28	0.930000	1.000000	0.922000	0.961000	0.740777	1408000
628	1994-11-29	0.985000	1.000000	0.953250	0.968750	0.746752	742400
629	1994-11-30	1.007500	1.008000	0.976750	0.988500	0.761976	3987200
630	1994-12-01	1.007500	1.008000	0.976750	0.976750	0.752918	64000
631	1994-12-02	0.977500	1.015750	0.976750	0.976750	0.752918	1113600
632	1994-12-05	1.007500	1.008000	0.961000	0.965000	0.743861	387200
633	1994-12-06	0.937500	0.953250	0.937500	0.937500	0.722663	38400
634	1994-12-07	0.937500	0.984500	0.929750	0.953250	0.734803	649600
635	1994-12-08	0.937500	0.961000	0.929750	0.961000	0.740777	374400
636	1994-12-09	0.960000	0.961000	0.898500	0.898500	0.692600	166400
637	1994-12-12	0.898500	0.937500	0.898500	0.929750	0.716689	67200
638	1994-12-13	0.929750	0.929750	0.890750	0.890750	0.686626	60800
639	1994-12-14	0.890750	0.968750	0.890750	0.965000	0.743861	998400
640	1994-12-15	0.945500	1.000000	0.945500	1.000000	0.770840	262400
641	1994-12-16	1.015000	1.093750	1.000000	1.070500	0.825184	1523200
642	1994-12-19	1.032500	1.054750	1.000000	1.015750	0.782981	924800
643	1994-12-20	1.020000	1.047000	1.019750	1.047000	0.807070	1600000
644	1994-12-21	1.039250	1.039250	1.015750	1.027500	0.792038	1712000
645	1994-12-22	1.027500	1.047000	1.019750	1.019750	0.786064	3584000
646	1994-12-23	1.020000	1.031250	1.019750	1.031250	0.794929	249600
647	1994-12-27	1.032500	1.047000	1.019750	1.035250	0.798012	80000
648	1994-12-28	1.055000	1.078250	1.031250	1.078250	0.831159	931200
649	1994-12-29	1.062500	1.093750	1.054750	1.093750	0.843106	288000
650	1994-12-30	1.055000	1.148500	1.054750	1.148500	0.885310	316800
651	1995-01-03	1.117500	1.172000	1.117250	1.133000	0.873362	1001600
652	1995-01-04	1.117500	1.125000	1.093750	1.093750	0.843106	387200
653	1995-01-05	1.095000	1.117250	1.093750	1.093750	0.843106	70400
654	1995-01-06	1.093750	1.093750	1.086000	1.086000	0.837132	259200
655	1995-01-09	1.055000	1.086000	1.039250	1.047000	0.807070	204800
656	1995-01-10	1.047500	1.054750	1.027500	1.027500	0.792038	227200
657	1995-01-11	1.047500	1.051000	1.004000	1.023500	0.788955	265600
658	1995-01-12	1.032500	1.062500	1.031250	1.031250	0.794929	1062400
659	1995-01-13	1.040000	1.062500	1.039250	1.062500	0.819018	96000
660	1995-01-16	1.062500	1.062500	1.039250	1.054750	0.813044	140800
661	1995-01-17	1.062500	1.062500	1.039250	1.062500	0.819018	64000
662	1995-01-18	1.085000	1.086000	1.039250	1.043000	0.803986	67200
663	1995-01-19	1.077500	1.086000	1.031250	1.039250	0.801096	1776000
664	1995-01-20	1.032500	1.039250	1.008000	1.039250	0.801096	2243200
665	1995-01-23	1.015000	1.039250	1.000000	1.031250	0.794929	768000
666	1995-01-24	1.000000	1.031250	1.000000	1.015750	0.782981	22400
667	1995-01-25	1.000000	1.004000	0.992250	0.992250	0.764866	192000
668	1995-01-26	1.022500	1.039250	0.992250	1.039250	0.801096	256000
669	1995-01-27	1.039250	1.039250	1.008000	1.027500	0.792038	208000
670	1995-01-30	1.000000	1.039250	0.992250	1.000000	0.770840	1052800
671	1995-01-31	0.985000	1.031250	0.984500	1.031250	0.794929	537600
672	1995-02-01	1.008000	1.039250	1.008000	1.008000	0.777007	150400
673	1995-02-02	1.039250	1.039250	1.008000	1.008000	0.777007	25600
674	1995-02-03	1.039250	1.039250	1.039250	1.039250	0.801096	25600
675	1995-02-06	1.015000	1.047000	1.008000	1.008000	0.777007	976000
676	1995-02-07	1.012500	1.039250	1.000000	1.000000	0.770840	1344000
677	1995-02-08	1.039250	1.039250	1.039250	1.039250	0.801096	105600
678	1995-02-09	1.047000	1.047000	1.008000	1.008000	0.777007	25600
679	1995-02-10	1.000000	1.000000	1.000000	1.000000	0.770840	38400
680	1995-02-13	1.047000	1.047000	1.000000	1.000000	0.770840	86400
681	1995-02-14	1.039250	1.039250	1.000000	1.000000	0.770840	38400
682	1995-02-15	1.000000	1.039250	1.000000	1.039250	0.801096	227200
683	1995-02-16	1.000000	1.054750	1.000000	1.023500	0.788955	108800
684	1995-02-17	1.054750	1.054750	1.015750	1.023500	0.788955	944000
685	1995-02-21	1.015750	1.062500	1.015750	1.027500	0.792038	1750400
686	1995-02-22	1.062500	1.062500	1.031250	1.058750	0.816127	646400
687	1995-02-23	1.062500	1.070500	1.031250	1.054750	0.813044	403200
688	1995-02-24	1.032500	1.070500	1.031250	1.070500	0.825184	54400
689	1995-02-27	1.070000	1.070500	1.023500	1.023500	0.788955	83200
690	1995-02-28	1.023500	1.070500	1.023500	1.062500	0.819018	358400
691	1995-03-01	1.047500	1.070500	1.023500	1.023500	0.788955	137600
692	1995-03-02	1.023500	1.047000	1.023500	1.047000	0.807070	278400
693	1995-03-03	1.047000	1.047000	1.023500	1.023500	0.788955	54400
694	1995-03-06	1.023500	1.054750	1.023500	1.054750	0.813044	99200
695	1995-03-07	1.023500	1.054750	1.023500	1.023500	0.788955	742400
696	1995-03-08	1.047500	1.054750	1.023500	1.023500	0.788955	211200
697	1995-03-09	1.023500	1.062500	1.023500	1.023500	0.788955	1337600
698	1995-03-10	1.023500	1.031250	1.023500	1.023500	0.788955	169600
699	1995-03-13	0.992500	1.031250	0.992250	0.992250	0.764866	560000
700	1995-03-14	0.992500	1.031250	0.992250	0.996250	0.767949	4880000
701	1995-03-15	1.031250	1.031250	0.992250	1.027500	0.792038	585600
702	1995-03-16	1.008000	1.031250	1.008000	1.008000	0.777007	473600
703	1995-03-17	1.008000	1.039250	1.008000	1.019750	0.786064	1033600
704	1995-03-20	1.015000	1.023500	1.011750	1.019750	0.786064	412800
705	1995-03-21	1.022500	1.023500	1.000000	1.011750	0.779897	83200
706	1995-03-22	0.985000	1.008000	0.968750	0.976750	0.752918	1072000
707	1995-03-23	0.970000	1.015750	0.968750	0.968750	0.746752	99200
708	1995-03-24	0.977500	1.015750	0.968750	0.992250	0.764866	67200
709	1995-03-27	1.015000	1.015750	0.968750	0.968750	0.746752	230400
710	1995-03-28	0.976750	0.976750	0.929750	0.953250	0.734803	176000
711	1995-03-29	0.937500	0.953250	0.898500	0.914250	0.704741	572800
712	1995-03-30	0.890000	0.922000	0.883000	0.906250	0.698574	281600
713	1995-03-31	0.897500	0.906250	0.875000	0.875000	0.674485	284800
714	1995-04-03	0.875000	0.906250	0.875000	0.875000	0.674485	3507200
715	1995-04-04	0.906250	0.906250	0.875000	0.883000	0.680652	1043200
716	1995-04-05	0.867500	0.898500	0.859500	0.890750	0.686626	2662400
717	1995-04-06	0.882500	0.883000	0.859500	0.883000	0.680652	2899200
718	1995-04-07	0.862500	0.883000	0.859500	0.859500	0.662537	1040000
719	1995-04-10	0.860000	0.883000	0.859500	0.859500	0.662537	896000
720	1995-04-11	0.860000	0.883000	0.859500	0.883000	0.680652	284800
721	1995-04-12	0.882500	0.883000	0.859500	0.859500	0.662537	1193600
722	1995-04-13	0.882500	0.883000	0.875000	0.883000	0.680652	60800
723	1995-04-17	0.882500	0.883000	0.797000	0.812500	0.626308	2240000
724	1995-04-18	0.797500	0.828250	0.797000	0.804750	0.620334	18499200
725	1995-04-19	0.820000	0.820500	0.781250	0.785250	0.605302	812800
726	1995-04-20	0.812500	0.843750	0.785250	0.832250	0.641532	512000
727	1995-04-21	0.835000	0.836000	0.789250	0.797000	0.614360	1606400
728	1995-04-24	0.797500	0.875000	0.797000	0.875000	0.674485	4131200
729	1995-04-25	0.907500	0.914250	0.875000	0.906250	0.698574	10828800
730	1995-04-26	0.922500	0.929750	0.898500	0.922000	0.710715	7644800
731	1995-04-27	0.922000	0.922000	0.879000	0.906250	0.698574	800000
732	1995-04-28	0.907500	0.922000	0.890750	0.902500	0.695683	2700800
733	1995-05-01	0.937500	0.953250	0.906250	0.929750	0.716689	528000
734	1995-05-02	0.907500	0.945500	0.906250	0.914250	0.704741	1462400
735	1995-05-03	0.925000	0.937500	0.914250	0.914250	0.704741	502400
736	1995-05-04	0.915000	0.922000	0.894750	0.894750	0.689709	659200
737	1995-05-05	0.890000	0.922000	0.883000	0.890750	0.686626	595200
738	1995-05-08	0.890750	0.929750	0.890750	0.890750	0.686626	217600
739	1995-05-09	0.890750	0.922000	0.890750	0.890750	0.686626	108800
740	1995-05-10	0.922000	0.922000	0.890750	0.890750	0.686626	489600
741	1995-05-11	0.922500	0.929750	0.890750	0.929750	0.716689	435200
742	1995-05-12	0.898500	0.929750	0.898500	0.918000	0.707631	377600
743	1995-05-15	0.917500	0.945500	0.898500	0.945500	0.728830	361600
744	1995-05-16	0.952500	1.000000	0.941500	0.992250	0.764866	1241600
745	1995-05-17	1.000000	1.000000	0.961000	1.000000	0.770840	2953600
746	1995-05-18	0.985000	1.000000	0.968750	0.968750	0.746752	550400
747	1995-05-19	0.961000	0.992250	0.961000	0.992250	0.764866	121600
748	1995-05-22	0.992250	0.992250	0.953250	0.984500	0.758892	2092800
749	1995-05-23	0.961000	1.000000	0.961000	1.000000	0.770840	60800
750	1995-05-24	0.992500	1.000000	0.961000	0.961000	0.740777	70400
751	1995-05-25	0.960000	1.000000	0.953250	1.000000	0.770840	92800
752	1995-05-26	1.000000	1.000000	0.953250	0.961000	0.740777	156800
753	1995-05-30	0.961000	1.000000	0.961000	1.000000	0.770840	89600
754	1995-05-31	1.000000	1.000000	0.968750	0.976750	0.752918	473600
755	1995-06-01	1.000000	1.039250	0.968750	1.039250	0.801096	1094400
756	1995-06-02	0.992500	1.086000	0.992250	1.074250	0.828075	912000
757	1995-06-05	1.085000	1.117250	1.078250	1.093750	0.843106	1420800
758	1995-06-06	1.078250	1.101750	1.078250	1.097750	0.846190	624000
759	1995-06-07	1.102500	1.125000	1.078250	1.101750	0.849273	579200
760	1995-06-08	1.125000	1.125000	1.078250	1.090000	0.840216	1366400
761	1995-06-09	1.077500	1.093750	1.070500	1.078250	0.831159	726400
762	1995-06-12	1.101750	1.101750	1.101750	1.101750	0.849273	22400
763	1995-06-13	1.102500	1.109500	1.093750	1.093750	0.843106	131200
764	1995-06-14	1.078250	1.078250	1.078250	1.078250	0.831159	12800
765	1995-06-15	1.132500	1.133000	1.093750	1.113500	0.858331	163200
766	1995-06-16	1.140000	1.179750	1.109500	1.179750	0.909399	678400
767	1995-06-19	1.179750	1.179750	1.148500	1.179750	0.909399	131200
768	1995-06-20	1.165000	1.195500	1.156250	1.172000	0.903425	448000
769	1995-06-21	1.172500	1.187500	1.148500	1.172000	0.903425	294400
770	1995-06-22	1.172500	1.187500	1.140750	1.164250	0.897451	886400
771	1995-06-23	1.147500	1.172000	1.140750	1.172000	0.903425	377600
772	1995-06-26	1.172000	1.172000	1.062500	1.062500	0.819018	774400
773	1995-06-27	1.077500	1.086000	1.054750	1.054750	0.813044	2073600
774	1995-06-28	1.055000	1.101750	1.054750	1.093750	0.843106	384000
775	1995-06-29	1.101750	1.101750	1.070500	1.086000	0.837132	96000
776	1995-06-30	1.070500	1.101750	1.070500	1.101750	0.849273	1161600
777	1995-07-03	1.070500	1.101750	1.070500	1.078250	0.831159	70400
778	1995-07-05	1.070500	1.101750	1.070500	1.074250	0.828075	825600
779	1995-07-06	1.070500	1.093750	1.070500	1.074250	0.828075	1232000
780	1995-07-07	1.093750	1.093750	1.070500	1.093750	0.843106	630400
781	1995-07-10	1.070500	1.093750	1.070500	1.070500	0.825184	249600
782	1995-07-11	1.077500	1.093750	1.070500	1.070500	0.825184	409600
783	1995-07-12	1.070500	1.093750	1.070500	1.070500	0.825184	374400
784	1995-07-13	1.095000	1.164250	1.070500	1.164250	0.897451	1561600
785	1995-07-14	1.165000	1.281250	1.140750	1.265750	0.975691	3212800
786	1995-07-17	1.242500	1.343750	1.242250	1.281250	0.987639	5232000
787	1995-07-18	1.304750	1.304750	1.211000	1.226750	0.945628	1734400
788	1995-07-19	1.172500	1.211000	1.109500	1.156250	0.891284	758400
789	1995-07-20	1.157500	1.207250	1.156250	1.207250	0.930597	70400
790	1995-07-21	1.202500	1.207250	1.140750	1.172000	0.903425	3680000
791	1995-07-24	1.172500	1.218750	1.172000	1.172000	0.903425	710400
792	1995-07-25	1.195000	1.234500	1.189500	1.197500	0.923081	710400
793	1995-07-26	1.234500	1.234500	1.195500	1.195500	0.921539	896000
794	1995-07-27	1.195500	1.234500	1.195500	1.218750	0.939461	41600
795	1995-07-28	1.235000	1.297000	1.203250	1.281250	0.987639	3856000
796	1995-07-31	1.297500	1.383000	1.258000	1.359500	1.047957	1526400
797	1995-08-01	1.335000	1.351750	1.281250	1.312500	1.011728	592000
798	1995-08-02	1.320000	1.320500	1.242250	1.250000	0.963550	10896000
799	1995-08-03	1.250000	1.265750	1.218750	1.218750	0.939461	716800
800	1995-08-04	1.265000	1.265750	1.226750	1.265750	0.975691	86400
801	1995-08-07	1.227500	1.273500	1.226750	1.226750	0.945628	19200
802	1995-08-08	1.272500	1.273500	1.226750	1.230500	0.948519	934400
803	1995-08-09	1.250000	1.250000	1.218750	1.242250	0.957576	761600
804	1995-08-10	1.242500	1.250000	1.187500	1.218750	0.939461	435200
805	1995-08-11	1.202500	1.203250	1.156250	1.203250	0.927514	80000
806	1995-08-14	1.157500	1.203250	1.156250	1.203250	0.927514	150400
807	1995-08-15	1.202500	1.203250	1.156250	1.156250	0.891284	1590400
808	1995-08-16	1.187500	1.187500	1.152500	1.156250	0.891284	2105600
809	1995-08-17	1.147500	1.187500	1.117250	1.129000	0.870279	512000
810	1995-08-18	1.147500	1.156250	1.117250	1.125000	0.867195	387200
811	1995-08-21	1.125000	1.172000	1.109500	1.140750	0.879336	512000
812	1995-08-22	1.125000	1.140750	1.101750	1.101750	0.849273	1875200
813	1995-08-23	1.140000	1.148500	1.101750	1.117250	0.861221	198400
814	1995-08-24	1.110000	1.125000	1.101750	1.101750	0.849273	828800
815	1995-08-25	1.102500	1.133000	1.101750	1.117250	0.861221	982400
816	1995-08-28	1.132500	1.133000	1.101750	1.101750	0.849273	198400
817	1995-08-29	1.102500	1.125000	1.062500	1.066500	0.822101	1699200
818	1995-08-30	1.093750	1.093750	1.062500	1.093750	0.843106	352000
819	1995-08-31	1.095000	1.156250	1.093750	1.156250	0.891284	528000
820	1995-09-01	1.157500	1.179750	1.133000	1.133000	0.873362	736000
821	1995-09-05	1.172000	1.172000	1.133000	1.133000	0.873362	598400
822	1995-09-06	1.172500	1.203250	1.172000	1.187500	0.915373	592000
823	1995-09-07	1.172500	1.250000	1.172000	1.250000	0.963550	780800
824	1995-09-08	1.227500	1.336000	1.226750	1.336000	1.029843	1187200
825	1995-09-11	1.327500	1.328250	1.265750	1.312500	1.011728	185600
826	1995-09-12	1.282500	1.343750	1.281250	1.320500	1.017894	2972800
827	1995-09-13	1.343750	1.343750	1.304750	1.336000	1.029843	288000
828	1995-09-14	1.305000	1.336000	1.304750	1.336000	1.029843	236800
829	1995-09-15	1.343750	1.343750	1.242250	1.273500	0.981665	841600
830	1995-09-18	1.272500	1.304750	1.265750	1.281250	0.987639	275200
831	1995-09-19	1.282500	1.351750	1.265750	1.312500	1.011728	1036800
832	1995-09-20	1.320000	1.390750	1.297000	1.299000	1.001321	2390400
833	1995-09-21	1.290000	1.336000	1.289250	1.297000	0.999780	828800
834	1995-09-22	1.300000	1.301000	1.258000	1.258000	0.969717	284800
835	1995-09-25	1.297000	1.297000	1.281250	1.285250	0.990722	1286400
836	1995-09-26	1.289250	1.289250	1.259000	1.261750	0.972608	1702400
837	1995-09-27	1.265000	1.265750	1.211000	1.211000	0.933487	608000
838	1995-09-28	1.282500	1.343750	1.281250	1.312500	1.011728	1062400
839	1995-09-29	1.328250	1.375000	1.328250	1.375000	1.059905	1036800
840	1995-10-02	1.360000	1.398500	1.351750	1.351750	1.041983	336000
841	1995-10-03	1.352500	1.398500	1.351750	1.390750	1.072046	1312000
842	1995-10-04	1.397500	1.398500	1.343750	1.379000	1.062989	710400
843	1995-10-05	1.343750	1.343750	1.297000	1.297000	0.999780	2048000
844	1995-10-06	1.335000	1.343750	1.316500	1.320500	1.017894	582400
845	1995-10-09	1.320000	1.383000	1.312500	1.383000	1.066072	1212800
846	1995-10-10	1.320000	1.336000	1.312500	1.320500	1.017894	691200
847	1995-10-11	1.359500	1.359500	1.273500	1.273500	0.981665	652800
848	1995-10-12	1.272500	1.297000	1.234500	1.250000	0.963550	1680000
849	1995-10-13	1.262500	1.265750	1.242250	1.242250	0.957576	1536000
850	1995-10-16	1.265000	1.273500	1.234500	1.234500	0.951602	160000
851	1995-10-17	1.234500	1.234500	1.234500	1.234500	0.951602	16000
852	1995-10-18	1.235000	1.273500	1.234500	1.273500	0.981665	9600
853	1995-10-19	1.250000	1.258000	1.226750	1.250000	0.963550	540800
854	1995-10-20	1.227500	1.258000	1.226750	1.226750	0.945628	246400
855	1995-10-23	1.265000	1.265750	1.218750	1.265750	0.975691	169600
856	1995-10-24	1.227500	1.265750	1.226750	1.226750	0.945628	60800
857	1995-10-25	1.226750	1.226750	1.203250	1.203250	0.927514	44800
858	1995-10-26	1.203250	1.218750	1.203250	1.203250	0.927514	70400
859	1995-10-27	1.210000	1.211000	1.187500	1.195500	0.921539	188800
860	1995-10-30	1.220000	1.226750	1.187500	1.187500	0.915373	569600
861	1995-10-31	1.234500	1.234500	1.187500	1.187500	0.915373	89600
862	1995-11-01	1.226750	1.226750	1.226750	1.226750	0.945628	25600
863	1995-11-02	1.227500	1.234500	1.187500	1.187500	0.915373	364800
864	1995-11-03	1.187500	1.222750	1.187500	1.199250	0.924430	1001600
865	1995-11-06	1.234500	1.234500	1.187500	1.225250	0.944472	236800
866	1995-11-07	1.235000	1.242250	1.203250	1.242250	0.957576	838400
867	1995-11-08	1.242500	1.250000	1.211000	1.226750	0.945628	601600
868	1995-11-09	1.250000	1.258000	1.211000	1.258000	0.969717	272000
869	1995-11-10	1.235000	1.258000	1.234500	1.258000	0.969717	364800
870	1995-11-13	1.257500	1.281250	1.250000	1.281250	0.987639	579200
871	1995-11-14	1.282500	1.297000	1.265750	1.297000	0.999780	624000
872	1995-11-15	1.312500	1.312500	1.265750	1.273500	0.981665	470400
873	1995-11-16	1.312500	1.328250	1.273500	1.297000	0.999780	569600
874	1995-11-17	1.343750	1.343750	1.297000	1.297000	0.999780	1596800
875	1995-11-20	1.327500	1.328250	1.281250	1.301000	1.002863	924800
876	1995-11-21	1.320000	1.324250	1.281250	1.289250	0.993806	163200
877	1995-11-22	1.327500	1.336000	1.289250	1.304750	1.005754	400000
878	1995-11-24	1.297000	1.297000	1.297000	1.297000	0.999780	67200
879	1995-11-27	1.297500	1.328250	1.297000	1.297000	0.999780	44800
880	1995-11-28	1.297000	1.297000	1.281250	1.297000	0.999780	329600
881	1995-11-29	1.282500	1.328250	1.281250	1.304750	1.005754	307200
882	1995-11-30	1.310000	1.320500	1.289250	1.289250	0.993806	70400
883	1995-12-01	1.327500	1.328250	1.289250	1.289250	0.993806	115200
884	1995-12-04	1.327500	1.328250	1.297000	1.328250	1.023868	67200
885	1995-12-05	1.297500	1.359500	1.297000	1.320500	1.017894	620800
886	1995-12-06	1.359500	1.359500	1.312500	1.312500	1.011728	419200
887	1995-12-07	1.327500	1.343750	1.297000	1.343750	1.035816	614400
888	1995-12-08	1.336000	1.437500	1.336000	1.383000	1.066072	1542400
889	1995-12-11	1.422500	1.539250	1.375000	1.539250	1.186516	2697600
890	1995-12-12	1.602500	1.687500	1.547000	1.687500	1.300793	1062400
891	1995-12-13	1.687500	1.695500	1.547000	1.652500	1.273813	2902400
892	1995-12-14	1.672500	1.718750	1.609500	1.687500	1.300793	1507200
893	1995-12-15	1.657500	1.672000	1.586000	1.625000	1.252615	550400
894	1995-12-18	1.593750	1.593750	1.390750	1.422000	1.096135	1174400
895	1995-12-19	1.397500	1.453250	1.367250	1.445500	1.114249	1507200
896	1995-12-20	1.452500	1.539250	1.406250	1.539250	1.186516	592000
897	1995-12-21	1.593750	1.593750	1.484500	1.484500	1.144312	512000
898	1995-12-22	1.505000	1.515750	1.484500	1.492250	1.150286	1110400
899	1995-12-26	1.522500	1.586000	1.484500	1.570500	1.210605	361600
900	1995-12-27	1.562500	1.562500	1.531250	1.531250	1.180349	153600
901	1995-12-28	1.532500	1.578250	1.531250	1.578250	1.216579	310400
902	1995-12-29	1.595000	1.656250	1.562500	1.593750	1.228526	1414400
903	1996-01-02	1.585000	1.609500	1.578250	1.609500	1.240667	409600
904	1996-01-03	1.610000	1.656250	1.609500	1.617250	1.246641	329600
905	1996-01-04	1.601750	1.601750	1.562500	1.601750	1.234693	1779200
906	1996-01-05	1.547500	1.593750	1.547000	1.547000	1.192490	230400
907	1996-01-08	1.547500	1.570500	1.531250	1.570500	1.210605	70400
908	1996-01-09	1.531250	1.531250	1.484500	1.500000	1.156260	492800
909	1996-01-10	1.460000	1.461000	1.390750	1.429750	1.102109	320000
910	1996-01-11	1.452500	1.453250	1.410250	1.445500	1.114249	176000
911	1996-01-12	1.445000	1.453250	1.406250	1.445500	1.114249	128000
912	1996-01-15	1.445000	1.453250	1.422000	1.433750	1.105192	1203200
913	1996-01-16	1.430000	1.468750	1.422000	1.453250	1.120224	470400
914	1996-01-17	1.460000	1.492250	1.422000	1.476750	1.138338	1516800
915	1996-01-18	1.500000	1.554750	1.500000	1.539250	1.186516	873600
916	1996-01-19	1.508000	1.508000	1.508000	1.508000	1.162427	9600
917	1996-01-22	1.508000	1.547000	1.508000	1.531250	1.180349	208000
918	1996-01-23	1.552500	1.664250	1.508000	1.664250	1.282871	553600
919	1996-01-24	1.702500	1.734500	1.676000	1.683750	1.297902	499200
920	1996-01-25	1.647500	1.687500	1.633000	1.664250	1.282871	492800
921	1996-01-26	1.702500	1.711000	1.656250	1.656250	1.276704	572800
922	1996-01-29	1.657500	1.765750	1.656250	1.765750	1.361111	1334400
923	1996-01-30	1.757500	1.812500	1.703250	1.703250	1.312934	1004800
924	1996-01-31	1.750000	1.750000	1.703250	1.703250	1.312934	432000
925	1996-02-01	1.750000	1.750000	1.703250	1.711000	1.318908	348800
926	1996-02-02	1.707500	1.750000	1.703250	1.703250	1.312934	182400
927	1996-02-05	1.703250	1.734500	1.703250	1.722750	1.327965	169600
928	1996-02-06	1.734500	1.734500	1.640750	1.640750	1.264756	198400
929	1996-02-07	1.672000	1.672000	1.586000	1.613500	1.243751	537600
930	1996-02-08	1.640000	1.640750	1.586000	1.586000	1.222553	96000
931	1996-02-09	1.585000	1.625000	1.390750	1.445500	1.114249	2665600
932	1996-02-12	1.398500	1.468750	1.398500	1.468750	1.132172	5321600
933	1996-02-13	1.415000	1.453250	1.414250	1.453250	1.120224	70400
934	1996-02-14	1.522500	1.633000	1.468750	1.601750	1.234693	1795200
935	1996-02-15	1.632500	1.656250	1.601750	1.656250	1.276704	403200
936	1996-02-16	1.602500	1.734500	1.601750	1.687500	1.300793	963200
937	1996-02-20	1.687500	1.711000	1.633000	1.672000	1.288845	2048000
938	1996-02-21	1.648500	1.711000	1.648500	1.648500	1.270730	377600
939	1996-02-22	1.648500	1.703250	1.648500	1.703250	1.312934	80000
940	1996-02-23	1.702500	1.703250	1.648500	1.648500	1.270730	201600
941	1996-02-26	1.657500	1.695500	1.648500	1.656250	1.276704	345600
942	1996-02-27	1.657500	1.699250	1.656250	1.660250	1.279787	1216000
943	1996-02-28	1.657500	1.711000	1.648500	1.687500	1.300793	2361600
944	1996-02-29	1.687500	1.711000	1.648500	1.711000	1.318908	806400
945	1996-03-01	1.710000	1.750000	1.648500	1.703250	1.312934	332800
946	1996-03-05	1.695000	1.726750	1.664250	1.679750	1.294819	745600
947	1996-03-06	1.672500	1.695500	1.672000	1.672000	1.288845	467200
948	1996-03-07	1.726750	1.726750	1.672000	1.718750	1.324882	89600
949	1996-03-08	1.625000	1.718750	1.617250	1.687500	1.300793	1072000
950	1996-03-11	1.625000	1.679750	1.625000	1.625000	1.252615	380800
951	1996-03-12	1.617500	1.672000	1.617250	1.617250	1.246641	96000
952	1996-03-13	1.617500	1.625000	1.453250	1.531250	1.180349	796800
953	1996-03-14	1.562500	1.578250	1.500000	1.515750	1.168401	1318400
954	1996-03-15	1.570000	1.570500	1.429750	1.515750	1.168401	1376000
955	1996-03-18	1.484500	1.484500	1.437500	1.476750	1.138338	412800
956	1996-03-19	1.492500	1.500000	1.437500	1.437500	1.108083	96000
957	1996-03-20	1.437500	1.531250	1.437500	1.508000	1.162427	1692800
958	1996-03-21	1.531250	1.531250	1.476750	1.484500	1.144312	35200
959	1996-03-22	1.531250	1.531250	1.468750	1.523500	1.174375	528000
960	1996-03-25	1.477500	1.523500	1.476750	1.476750	1.138338	374400
961	1996-03-26	1.477500	1.547000	1.476750	1.492250	1.150286	720000
962	1996-03-27	1.500000	1.515750	1.484500	1.515750	1.168401	38400
963	1996-03-28	1.485000	1.492250	1.468750	1.476750	1.138338	300800
964	1996-03-29	1.484500	1.484500	1.390750	1.461000	1.126198	496000
965	1996-04-01	1.470000	1.500000	1.437500	1.484500	1.144312	6633600
966	1996-04-02	1.500000	1.500000	1.445500	1.500000	1.156260	1660800
967	1996-04-03	1.470000	1.508000	1.468750	1.508000	1.162427	1395200
968	1996-04-04	1.461000	1.508000	1.461000	1.461000	1.126198	54400
969	1996-04-08	1.437500	1.578250	1.437500	1.531250	1.180349	620800
970	1996-04-09	1.577500	1.625000	1.515750	1.593750	1.228526	265600
971	1996-04-10	1.515000	1.593750	1.500000	1.500000	1.156260	35200
972	1996-04-11	1.515000	1.539250	1.500000	1.515750	1.168401	60787200
973	1996-04-12	1.547500	1.562500	1.515750	1.523500	1.174375	6435200
974	1996-04-15	1.523500	1.562500	1.523500	1.531250	1.180349	19116800
975	1996-04-16	1.532500	1.562500	1.531250	1.531250	1.180349	7027200
976	1996-04-17	1.532500	1.562500	1.527500	1.535250	1.183432	6486400
977	1996-04-18	1.532500	1.562500	1.531250	1.535250	1.183432	6156800
978	1996-04-19	1.562500	1.562500	1.531250	1.531250	1.180349	2796800
979	1996-04-22	1.532500	1.562500	1.527500	1.531250	1.180349	7100800
980	1996-04-23	1.532500	1.554750	1.531250	1.547000	1.192490	10144000
981	1996-04-24	1.554750	1.554750	1.531250	1.531250	1.180349	3628800
982	1996-04-25	1.532500	1.554750	1.453250	1.484500	1.144312	4179200
983	1996-04-26	1.477500	1.531250	1.476750	1.500000	1.156260	3888000
984	1996-04-29	1.531250	1.531250	1.500000	1.519750	1.171484	2691200
985	1996-04-30	1.508000	1.547000	1.508000	1.547000	1.192490	3689600
986	1996-05-01	1.547500	1.562500	1.508000	1.531250	1.180349	7088000
987	1996-05-02	1.532500	1.554750	1.531250	1.531250	1.180349	4544000
988	1996-05-03	1.547000	1.547000	1.508000	1.508000	1.162427	1641600
989	1996-05-06	1.508000	1.531250	1.508000	1.508000	1.162427	3043200
990	1996-05-07	1.508000	1.531250	1.508000	1.531250	1.180349	1353600
991	1996-05-08	1.547000	1.547000	1.508000	1.547000	1.192490	1020800
992	1996-05-09	1.547000	1.547000	1.508000	1.547000	1.192490	377600
993	1996-05-10	1.547000	1.547000	1.508000	1.547000	1.192490	784000
994	1996-05-13	1.547500	1.554750	1.508000	1.515750	1.168401	908800
995	1996-05-14	1.520000	1.547000	1.508000	1.519750	1.171484	5465600
996	1996-05-15	1.515000	1.547000	1.492250	1.492250	1.150286	3075200
997	1996-05-16	1.492500	1.531250	1.484500	1.484500	1.144312	368000
998	1996-05-17	1.515000	1.515750	1.468750	1.500000	1.156260	508800
999	1996-05-20	1.500000	1.500000	1.437500	1.468750	1.132172	1980800
1000	1996-05-21	1.452500	1.468750	1.437500	1.468750	1.132172	1443200
1001	1996-05-22	1.457500	1.468750	1.453250	1.461000	1.126198	10028800
1002	1996-05-23	1.461000	1.484500	1.461000	1.484500	1.144312	665600
1003	1996-05-24	1.485000	1.515750	1.468750	1.468750	1.132172	6860800
1004	1996-05-28	1.470000	1.531250	1.468750	1.500000	1.156260	499200
1005	1996-05-29	1.522500	1.523500	1.476750	1.502000	1.157802	4281600
1006	1996-05-30	1.522500	1.523500	1.476750	1.515750	1.168401	534400
1007	1996-05-31	1.500000	1.593750	1.500000	1.562500	1.204438	3539200
1008	1996-06-03	1.547500	1.593750	1.539250	1.539250	1.186516	1680000
1009	1996-06-04	1.540000	1.609500	1.531250	1.531250	1.180349	2016000
1010	1996-06-05	1.577500	1.578250	1.531250	1.531250	1.180349	1046400
1011	1996-06-06	1.532500	1.578250	1.476750	1.500000	1.156260	918400
1012	1996-06-07	1.485000	1.500000	1.468750	1.468750	1.132172	883200
1013	1996-06-10	1.492500	1.500000	1.468750	1.484500	1.144312	1088000
1014	1996-06-11	1.480000	1.500000	1.468750	1.472750	1.135255	553600
1015	1996-06-12	1.492250	1.492250	1.468750	1.468750	1.132172	1350400
1016	1996-06-13	1.452500	1.492250	1.437500	1.445500	1.114249	793600
1017	1996-06-14	1.437500	1.468750	1.258000	1.289250	0.993806	3152000
1018	1996-06-17	1.352500	1.359500	1.297000	1.359500	1.047957	4217600
1019	1996-06-18	1.312500	1.367250	1.304750	1.322500	1.019436	1004800
1020	1996-06-19	1.305000	1.336000	1.297000	1.297000	0.999780	2464000
1021	1996-06-20	1.290000	1.312500	1.281250	1.281250	0.987639	3196800
1022	1996-06-21	1.257500	1.304750	1.234500	1.234500	0.951602	1289600
1023	1996-06-24	1.242250	1.242250	1.226750	1.230500	0.948519	2540800
1024	1996-06-25	1.227500	1.250000	1.211000	1.211000	0.933487	3670400
1025	1996-06-26	1.250000	1.250000	1.203250	1.203250	0.927514	2156800
1026	1996-06-27	1.250000	1.250000	1.203250	1.203250	0.927514	659200
1027	1996-06-28	1.203250	1.500000	1.203250	1.437500	1.108083	15577600
1028	1996-07-01	1.360000	1.406250	1.343750	1.343750	1.035816	3417600
1029	1996-07-02	1.352500	1.367250	1.343750	1.343750	1.035816	4950400
1030	1996-07-03	1.367250	1.367250	1.297000	1.297000	0.999780	630400
1031	1996-07-05	1.297500	1.312500	1.281250	1.297000	0.999780	105600
1032	1996-07-08	1.282500	1.312500	1.281250	1.312500	1.011728	361600
1033	1996-07-09	1.282500	1.312500	1.203250	1.222750	0.942545	1523200
1034	1996-07-10	1.222500	1.265750	1.203250	1.205250	0.929055	1795200
1035	1996-07-11	1.180000	1.211000	1.148500	1.148500	0.885310	662400
1036	1996-07-12	1.202500	1.203250	1.148500	1.203250	0.927514	1705600
1037	1996-07-15	1.202500	1.203250	1.144750	1.148500	0.885310	5318400
1038	1996-07-16	1.202500	1.242250	1.039250	1.172000	0.903425	4252800
1039	1996-07-17	1.195000	1.218750	1.172000	1.211000	0.933487	1616000
1040	1996-07-18	1.227500	1.250000	1.125000	1.187500	0.915373	3702400
1041	1996-07-19	1.242500	1.250000	1.187500	1.234500	0.951602	326400
1042	1996-07-22	1.242250	1.242250	1.172000	1.174000	0.904966	742400
1043	1996-07-24	1.125000	1.172000	1.125000	1.125000	0.867195	601600
1044	1996-07-25	1.172500	1.187500	1.140750	1.164250	0.897451	9168000
1045	1996-07-26	1.187500	1.187500	1.078250	1.140750	0.879336	736000
1046	1996-07-29	1.140000	1.140750	1.093750	1.105500	0.852164	284800
1047	1996-07-30	1.132500	1.140750	1.117250	1.117250	0.861221	124800
1048	1996-07-31	1.140000	1.140750	1.054750	1.054750	0.813044	2044800
1049	1996-08-01	1.062500	1.062500	1.008000	1.011750	0.779897	10489600
1050	1996-08-02	1.070500	1.148500	1.070500	1.117250	0.861221	8428800
1051	1996-08-05	1.101750	1.101750	1.054750	1.101750	0.849273	1372800
1052	1996-08-06	1.070000	1.101750	1.000000	1.000000	0.770840	3408000
1053	1996-08-07	1.047500	1.062500	1.031250	1.035250	0.798012	3612800
1054	1996-08-08	1.062500	1.062500	1.004000	1.025000	0.790111	2499200
1055	1996-08-09	1.047000	1.047000	0.937500	0.968750	0.746752	2185600
1056	1996-08-12	0.968750	0.968750	0.875000	0.922000	0.710715	3449600
1057	1996-08-13	0.890750	0.953250	0.890750	0.953250	0.734803	4099200
1058	1996-08-14	0.952500	0.953250	0.922000	0.922000	0.710715	1184000
1059	1996-08-15	0.952500	0.953250	0.922000	0.953250	0.734803	585600
1060	1996-08-16	0.952500	0.953250	0.890750	0.890750	0.686626	3091200
1061	1996-08-19	0.945000	0.945500	0.828250	0.828250	0.638448	6092800
1062	1996-08-20	0.867500	0.883000	0.832250	0.875000	0.674485	8137600
1063	1996-08-21	0.882500	0.898500	0.863500	0.894750	0.689709	2272000
1064	1996-08-22	0.897500	0.984500	0.859500	0.953250	0.734803	4924800
1065	1996-08-23	0.972500	0.976750	0.929750	0.949250	0.731720	3532800
1066	1996-08-26	0.970000	1.015750	0.968750	1.013750	0.781439	2915200
1067	1996-08-27	1.032500	1.047000	1.000000	1.047000	0.807070	4768000
1068	1996-08-28	1.047000	1.047000	1.000000	1.031250	0.794929	2214400
1069	1996-08-29	1.054750	1.054750	1.000000	1.035250	0.798012	1529600
1070	1996-08-30	1.054750	1.054750	0.992250	1.015750	0.782981	934400
1071	1996-09-03	0.992500	1.062500	0.937500	1.051000	0.810153	5161600
1072	1996-09-04	1.022500	1.070500	0.992250	1.027500	0.792038	4800000
1073	1996-09-05	1.015000	1.015750	0.945500	0.992250	0.764866	1027200
1074	1996-09-06	0.992500	1.000000	0.945500	0.984500	0.758892	828800
1075	1996-09-09	1.000000	1.000000	0.945500	1.000000	0.770840	195200
1076	1996-09-10	1.000000	1.000000	0.945500	1.000000	0.770840	99200
1077	1996-09-11	0.945000	1.000000	0.937500	0.937500	0.722663	438400
1078	1996-09-12	0.952500	0.953250	0.859500	0.914250	0.704741	2304000
1079	1996-09-13	0.915000	1.031250	0.906250	1.011750	0.779897	13331200
1080	1996-09-16	1.015000	1.023500	0.976750	1.015750	0.782981	4598400
1081	1996-09-17	1.015000	1.101750	0.968750	1.093750	0.843106	3337600
1082	1996-09-18	1.102500	1.156250	1.054750	1.093750	0.843106	2211200
1083	1996-09-19	1.110000	1.133000	1.093750	1.093750	0.843106	1232000
1084	1996-09-20	1.140000	1.140750	1.082250	1.093750	0.843106	1196800
1085	1996-09-23	1.095000	1.133000	1.093750	1.093750	0.843106	723200
1086	1996-09-24	1.095000	1.133000	1.093750	1.101750	0.849273	1120000
1087	1996-09-25	1.132500	1.133000	1.093750	1.093750	0.843106	323200
1088	1996-09-26	1.095000	1.133000	1.078250	1.133000	0.873362	9075200
1089	1996-09-27	1.112500	1.133000	1.093750	1.133000	0.873362	86400
1090	1996-09-30	1.140000	1.187500	1.113500	1.133000	0.873362	1532800
1091	1996-10-01	1.147500	1.172000	1.125000	1.172000	0.903425	131200
1092	1996-10-02	1.125000	1.172000	1.101750	1.101750	0.849273	636800
1093	1996-10-03	1.117250	1.117250	1.062500	1.062500	0.819018	707200
1094	1996-10-04	1.062500	1.117250	1.062500	1.066500	0.822101	1993600
1095	1996-10-07	1.047500	1.062500	1.031250	1.031250	0.794929	1632000
1096	1996-10-08	1.070000	1.070500	1.015750	1.047000	0.807070	1177600
1097	1996-10-09	1.047500	1.062500	0.937500	0.953250	0.734803	2720000
1098	1996-10-10	0.952500	0.953250	0.890750	0.906250	0.698574	2508800
1099	1996-10-11	0.890750	0.953250	0.890750	0.953250	0.734803	1984000
1100	1996-10-14	0.937500	1.031250	0.898500	1.031250	0.794929	3296000
1101	1996-10-15	1.040000	1.086000	1.000000	1.047000	0.807070	3104000
1102	1996-10-16	1.047000	1.047000	1.000000	1.031250	0.794929	1203200
1103	1996-10-17	1.032500	1.039250	1.000000	1.031250	0.794929	3478400
1104	1996-10-18	1.039250	1.039250	1.000000	1.000000	0.770840	1980800
1105	1996-10-21	1.031250	1.031250	0.953250	1.000000	0.770840	950400
1106	1996-10-22	1.000000	1.000000	0.953250	0.961000	0.740777	9856000
1107	1996-10-23	1.000000	1.000000	0.953250	1.000000	0.770840	1347200
1108	1996-10-24	1.000000	1.000000	0.953250	0.957250	0.737887	1254400
1109	1996-10-25	1.015000	1.054750	0.953250	0.953250	0.734803	3926400
1110	1996-10-28	0.952500	1.000000	0.906250	0.929750	0.716689	1718400
1111	1996-10-29	0.952500	0.953250	0.859500	0.875000	0.674485	3296000
1112	1996-10-30	0.875000	0.914250	0.851750	0.914250	0.704741	1312000
1113	1996-10-31	0.922500	0.961000	0.851750	0.910250	0.701657	4835200
1114	1996-11-01	0.906250	0.906250	0.859500	0.890750	0.686626	3555200
1115	1996-11-04	0.845000	0.890750	0.828250	0.867250	0.668511	2089600
1116	1996-11-05	0.835000	0.890750	0.828250	0.890750	0.686626	5795200
1117	1996-11-06	0.890000	0.890750	0.867250	0.867250	0.668511	9360000
1118	1996-11-07	0.890000	0.961000	0.859500	0.953250	0.734803	14179200
1119	1996-11-08	0.952500	1.008000	0.914250	0.953250	0.734803	3721600
1120	1996-11-11	1.000000	1.015750	0.953250	1.015750	0.782981	1126400
1121	1996-11-12	1.015000	1.062500	0.984500	1.015750	0.782981	3881600
1122	1996-11-13	1.032500	1.062500	1.008000	1.035250	0.798012	3507200
1123	1996-11-14	1.015750	1.062500	1.015750	1.031250	0.794929	4460800
1124	1996-11-15	1.062500	1.062500	0.976750	1.015750	0.782981	2953600
1125	1996-11-18	1.015000	1.015750	0.992250	1.008000	0.777007	1043200
1126	1996-11-19	1.015000	1.015750	0.922000	0.941500	0.725746	7484800
1127	1996-11-20	0.942500	0.957250	0.929750	0.941500	0.725746	8201600
1128	1996-11-21	0.952500	0.957250	0.929750	0.957250	0.737887	4336000
1129	1996-11-22	0.957500	1.015750	0.937500	0.992250	0.764866	1584000
1130	1996-11-25	1.032500	1.062500	1.008000	1.023500	0.788955	6640000
1131	1996-11-26	1.005000	1.101750	1.000000	1.093750	0.843106	6668800
1132	1996-11-27	1.110000	1.117250	1.070500	1.109500	0.855247	3052800
1133	1996-11-29	1.117250	1.117250	1.101750	1.113500	0.858331	444800
1134	1996-12-02	1.117250	1.117250	1.086000	1.093750	0.843106	12768000
1135	1996-12-03	1.117500	1.140750	1.093750	1.101750	0.849273	13132800
1136	1996-12-04	1.102500	1.148500	1.093750	1.109500	0.855247	1689600
1137	1996-12-05	1.125000	1.125000	1.086000	1.109500	0.855247	1142400
1138	1996-12-06	1.000000	1.109500	0.961000	1.097750	0.846190	10192000
1139	1996-12-09	1.062500	1.156250	1.062500	1.148500	0.885310	3056000
1140	1996-12-10	1.157500	1.187500	1.133000	1.164250	0.897451	4000000
1141	1996-12-11	1.125000	1.148500	1.070500	1.148500	0.885310	5897600
1142	1996-12-12	1.180000	1.187500	1.109500	1.109500	0.855247	2816000
1143	1996-12-13	1.125000	1.226750	1.078250	1.156250	0.891284	3558400
1144	1996-12-16	1.172000	1.172000	1.078250	1.078250	0.831159	1116800
1145	1996-12-17	1.095000	1.109500	1.054750	1.109500	0.855247	2665600
1146	1996-12-18	1.110000	1.125000	1.062500	1.062500	0.819018	5558400
1147	1996-12-19	1.101750	1.101750	1.062500	1.062500	0.819018	8841600
1148	1996-12-20	1.062500	1.101750	1.031250	1.047000	0.807070	2851200
1149	1996-12-23	1.040000	1.062500	1.039250	1.054750	0.813044	1686400
1150	1996-12-24	1.062500	1.062500	1.023500	1.023500	0.788955	2912000
1151	1996-12-26	1.015750	1.039250	1.015750	1.039250	0.801096	1606400
1152	1996-12-27	1.015750	1.039250	1.015750	1.039250	0.801096	1315200
1153	1996-12-30	1.032500	1.148500	1.031250	1.121250	0.864305	2595200
1154	1996-12-31	1.125000	1.187500	1.113500	1.121250	0.864305	4342400
1155	1997-01-02	1.110000	1.156250	1.070500	1.093750	0.843106	4051200
1156	1997-01-03	1.132500	1.140750	1.093750	1.140750	0.879336	838400
1157	1997-01-06	1.140000	1.140750	1.117250	1.140750	0.879336	659200
1158	1997-01-07	1.140000	1.140750	1.109500	1.121250	0.864305	854400
1159	1997-01-08	1.102500	1.133000	1.101750	1.109500	0.855247	467200
1160	1997-01-09	1.132500	1.133000	1.093750	1.109500	0.855247	992000
1161	1997-01-10	1.095000	1.148500	1.093750	1.140750	0.879336	1574400
1162	1997-01-13	1.140000	1.140750	1.105500	1.113500	0.858331	2195200
1163	1997-01-14	1.117250	1.117250	1.086000	1.109500	0.855247	870400
1164	1997-01-15	1.110000	1.125000	1.086000	1.125000	0.867195	956800
1165	1997-01-16	1.125000	1.125000	1.101750	1.125000	0.867195	2000000
1166	1997-01-17	1.125000	1.125000	1.101750	1.109500	0.855247	2230400
1167	1997-01-20	1.110000	1.125000	1.078250	1.109500	0.855247	912000
1168	1997-01-21	1.062500	1.093750	1.054750	1.082250	0.834242	1772800
1169	1997-01-22	1.077500	1.078250	0.992250	1.015750	0.782981	6550400
1170	1997-01-23	1.007500	1.109500	1.000000	1.062500	0.819018	5731200
1171	1997-01-24	1.093750	1.093750	1.054750	1.070500	0.825184	1305600
1172	1997-01-27	1.070000	1.070500	1.000000	1.023500	0.788955	1552000
1173	1997-01-28	1.015750	1.109500	1.015750	1.062500	0.819018	5542400
1174	1997-01-29	1.085000	1.093750	1.047000	1.047000	0.807070	659200
1175	1997-01-30	1.077500	1.078250	1.039250	1.078250	0.831159	195200
1176	1997-01-31	1.077500	1.093750	1.054750	1.062500	0.819018	1360000
1177	1997-02-03	1.055000	1.093750	1.054750	1.054750	0.813044	355200
1178	1997-02-04	1.077500	1.086000	1.054750	1.086000	0.837132	300800
1179	1997-02-05	1.085000	1.101750	1.035250	1.070500	0.825184	1888000
1180	1997-02-06	1.062500	1.070500	1.035250	1.035250	0.798012	364800
1181	1997-02-07	1.050000	1.078250	1.047000	1.070500	0.825184	1603200
1182	1997-02-10	1.062500	1.070500	1.047000	1.047000	0.807070	2339200
1183	1997-02-11	1.062500	1.062500	0.992250	1.027500	0.792038	7468800
1184	1997-02-12	1.031250	1.031250	1.008000	1.031250	0.794929	2281600
1185	1997-02-13	1.031250	1.031250	0.992250	1.004000	0.773923	15564800
1186	1997-02-14	1.012500	1.015750	0.976750	0.992250	0.764866	10912000
1187	1997-02-18	1.004000	1.004000	0.984500	0.984500	0.758892	3011200
1188	1997-02-19	0.992500	1.066500	0.984500	1.054750	0.813044	12166400
1189	1997-02-20	1.055000	1.093750	1.023500	1.047000	0.807070	5603200
1190	1997-02-21	1.054750	1.054750	1.023500	1.051000	0.810153	931200
1191	1997-02-24	1.054750	1.054750	1.023500	1.054750	0.813044	224000
1192	1997-02-25	1.047500	1.054750	1.023500	1.054750	0.813044	224000
1193	1997-02-26	1.085000	1.093750	1.039250	1.062500	0.819018	2435200
1194	1997-02-27	1.082500	1.093750	1.062500	1.062500	0.819018	6233600
1195	1997-02-28	1.062500	1.097750	1.062500	1.062500	0.819018	6172800
1196	1997-03-03	1.090000	1.093750	1.062500	1.066500	0.822101	4940800
1197	1997-03-04	1.095000	1.125000	1.062500	1.117250	0.861221	1846400
1198	1997-03-05	1.102500	1.125000	1.070500	1.093750	0.843106	1859200
1199	1997-03-06	1.110000	1.117250	1.090000	1.109500	0.855247	3011200
1200	1997-03-07	1.110000	1.117250	1.086000	1.101750	0.849273	3305600
1201	1997-03-10	1.117500	1.140750	1.093750	1.113500	0.858331	1654400
1202	1997-03-11	1.113500	1.140750	1.113500	1.140750	0.879336	1507200
1203	1997-03-12	1.117500	1.140750	1.105500	1.105500	0.852164	2387200
1204	1997-03-13	1.132500	1.156250	1.109500	1.125000	0.867195	3004800
1205	1997-03-14	1.125000	1.187500	1.125000	1.172000	0.903425	3488000
1206	1997-03-17	1.165000	1.187500	1.156250	1.179750	0.909399	3132800
1207	1997-03-18	1.172500	1.187500	1.156250	1.156250	0.891284	768000
1208	1997-03-19	1.157500	1.179750	1.148500	1.148500	0.885310	2140800
1209	1997-03-20	1.167500	1.172000	1.117250	1.117250	0.861221	3625600
1210	1997-03-21	1.140000	1.195500	1.113500	1.140750	0.879336	3619200
1211	1997-03-24	1.112500	1.125000	1.070500	1.090000	0.840216	1619200
1212	1997-03-25	1.072500	1.148500	1.070500	1.125000	0.867195	1254400
1213	1997-03-26	1.147500	1.148500	1.101750	1.121250	0.864305	614400
1214	1997-03-27	1.140000	1.140750	1.086000	1.086000	0.837132	556800
1215	1997-03-31	1.095000	1.117250	1.074250	1.117250	0.861221	886400
1216	1997-04-01	1.078250	1.109500	1.078250	1.078250	0.831159	1072000
1217	1997-04-02	1.078250	1.109500	1.078250	1.078250	0.831159	816000
1218	1997-04-03	1.078250	1.109500	1.078250	1.078250	0.831159	1488000
1219	1997-04-07	1.078250	1.101750	1.078250	1.086000	0.837132	6364800
1220	1997-04-08	1.078250	1.093750	1.078250	1.078250	0.831159	1001600
1221	1997-04-09	1.093750	1.093750	1.078250	1.093750	0.843106	368000
1222	1997-04-10	1.093750	1.093750	1.093750	1.093750	0.843106	0
1223	1997-04-11	1.078250	1.113500	1.078250	1.086000	0.837132	4675200
1224	1997-04-14	1.110000	1.123250	1.078250	1.093750	0.843106	259200
1225	1997-04-15	1.078250	1.133000	1.078250	1.109500	0.855247	1651200
1226	1997-04-16	1.110000	1.125000	1.109500	1.125000	0.867195	985600
1227	1997-04-17	1.132500	1.133000	1.039250	1.039250	0.801096	13731200
1228	1997-04-18	1.039250	1.039250	1.039250	1.039250	0.801096	0
1229	1997-04-21	1.040000	1.047000	1.027500	1.031250	0.794929	5321600
1230	1997-04-22	1.047000	1.047000	1.027500	1.043000	0.803986	2774400
1231	1997-04-23	1.047500	1.062500	1.039250	1.054750	0.813044	4147200
1232	1997-04-24	1.062500	1.117250	1.039250	1.113500	0.858331	2131200
1233	1997-04-25	1.117250	1.117250	1.086000	1.109500	0.855247	1824000
1234	1997-04-28	1.110000	1.152500	1.086000	1.125000	0.867195	3350400
1235	1997-04-29	1.125000	1.148500	1.101750	1.140750	0.879336	2883200
1236	1997-04-30	1.102500	1.148500	1.101750	1.148500	0.885310	2969600
1237	1997-05-02	1.165000	1.234500	1.140750	1.215000	0.936571	9433600
1238	1997-05-05	1.220000	1.312500	1.218750	1.273500	0.981665	12828800
1239	1997-05-06	1.273500	1.336000	1.273500	1.308750	1.008837	8800000
1240	1997-05-07	1.312500	1.328250	1.297000	1.316500	1.014811	7769600
1241	1997-05-08	1.317500	1.343750	1.297000	1.320500	1.017894	2438400
1242	1997-05-09	1.305000	1.336000	1.301000	1.332250	1.026952	1942400
1243	1997-05-12	1.317500	1.347750	1.316500	1.332250	1.026952	2428800
1244	1997-05-13	1.320500	1.429750	1.320500	1.328250	1.023868	9952000
1245	1997-05-14	1.367250	1.367250	1.273500	1.291250	0.995347	3644800
1246	1997-05-15	1.290000	1.297000	1.250000	1.261750	0.972608	803200
1247	1997-05-16	1.273500	1.301000	1.273500	1.297000	0.999780	307200
1248	1997-05-19	1.282500	1.289250	1.250500	1.265750	0.975691	774400
1249	1997-05-20	1.272500	1.297000	1.246250	1.297000	0.999780	1718400
1250	1997-05-21	1.282500	1.359500	1.277500	1.343750	1.035816	4806400
1251	1997-05-22	1.360000	1.375000	1.328250	1.375000	1.059905	1158400
1252	1997-05-23	1.375000	1.398500	1.351750	1.375000	1.059905	2083200
1253	1997-05-27	1.382500	1.437500	1.359500	1.414250	1.090161	5868800
1254	1997-05-28	1.415000	1.453250	1.414250	1.422000	1.096135	1680000
1255	1997-05-29	1.415000	1.437500	1.414250	1.422000	1.096135	1497600
1256	1997-05-30	1.407500	1.441500	1.406250	1.426000	1.099218	3212800
1257	1997-06-02	1.452500	1.488500	1.422000	1.468750	1.132172	2860800
1258	1997-06-03	1.437500	1.484500	1.437500	1.445500	1.114249	1395200
1259	1997-06-04	1.450000	1.515750	1.445500	1.511750	1.165318	3036800
1260	1997-06-05	1.485000	1.511750	1.484500	1.492250	1.150286	656000
1261	1997-06-10	1.452500	1.453250	1.383000	1.390750	1.072046	1344000
1262	1997-06-11	1.390000	1.390750	1.343750	1.375000	1.059905	1462400
1263	1997-06-12	1.352500	1.484500	1.351750	1.461000	1.126198	3990400
1264	1997-06-13	1.460000	1.484500	1.437500	1.457250	1.123307	1484800
1265	1997-06-16	1.457500	1.476750	1.449250	1.457250	1.123307	1257600
1266	1997-06-17	1.461000	1.531250	1.461000	1.508000	1.162427	3072000
1267	1997-06-18	1.531250	1.531250	1.484500	1.510000	1.163969	2150400
1268	1997-06-19	1.522500	1.523500	1.484500	1.492250	1.150286	656000
1269	1997-06-20	1.507500	1.523500	1.484500	1.500000	1.156260	931200
1270	1997-06-23	1.492500	1.500000	1.359500	1.359500	1.047957	2160000
1271	1997-06-24	1.390000	1.402500	1.351750	1.383000	1.066072	3299200
1272	1997-06-25	1.382500	1.383000	1.226750	1.297000	0.999780	4883200
1273	1997-06-26	1.320000	1.418000	1.293000	1.371250	1.057015	2809600
1274	1997-06-27	1.372500	1.375000	1.297000	1.312500	1.011728	1740800
1275	1997-06-30	1.352500	1.363500	1.281250	1.304750	1.005754	5555200
1276	1997-07-01	1.363500	1.363500	1.328250	1.363500	1.051041	358400
1277	1997-07-02	1.362500	1.383000	1.343750	1.351750	1.041983	448000
1278	1997-07-03	1.352500	1.390750	1.351750	1.375000	1.059905	825600
1279	1997-07-07	1.375000	1.386750	1.320500	1.332250	1.026952	1772800
1280	1997-07-08	1.367500	1.422000	1.328250	1.414250	1.090161	1862400
1281	1997-07-09	1.414250	1.414250	1.375000	1.375000	1.059905	883200
1282	1997-07-10	1.415000	1.422000	1.375000	1.416250	1.091702	912000
1283	1997-07-11	1.412500	1.422000	1.375000	1.390750	1.072046	1689600
1284	1997-07-14	1.422500	1.437500	1.390750	1.414250	1.090161	300800
1285	1997-07-15	1.437500	1.504000	1.390750	1.468750	1.132172	2620800
1286	1997-07-16	1.507500	1.562500	1.500000	1.558750	1.201547	6857600
1287	1997-07-17	1.555000	1.617250	1.523500	1.562500	1.204438	6684800
1288	1997-07-18	1.562500	1.593750	1.476750	1.539250	1.186516	1648000
1289	1997-07-21	1.492500	1.554750	1.492250	1.500000	1.156260	867200
1290	1997-07-23	1.540000	1.625000	1.523500	1.531250	1.180349	2982400
1291	1997-07-24	1.492500	1.554750	1.406250	1.437500	1.108083	9110400
1292	1997-07-25	1.415000	1.453250	1.414250	1.414250	1.090161	3110400
1293	1997-07-28	1.437500	1.453250	1.406250	1.406250	1.083994	2550400
1294	1997-07-29	1.437500	1.500000	1.406250	1.453250	1.120224	3398400
1295	1997-07-30	1.437500	1.468750	1.367250	1.418000	1.093052	6582400
1296	1997-07-31	1.422000	1.422000	1.390750	1.398500	1.078020	4003200
1297	1997-08-01	1.414250	1.414250	1.390750	1.414250	1.090161	1168000
1298	1997-08-04	1.414250	1.414250	1.390750	1.410250	1.087077	1238400
1299	1997-08-05	1.410000	1.418000	1.394750	1.402500	1.081103	2880000
1300	1997-08-06	1.417500	1.445500	1.406250	1.437500	1.108083	3395200
1301	1997-08-07	1.460000	1.508000	1.445500	1.508000	1.162427	3360000
1302	1997-08-08	1.500000	1.500000	1.461000	1.465000	1.129281	4153600
1303	1997-08-11	1.492500	1.500000	1.453250	1.457250	1.123307	3011200
1304	1997-08-12	1.477500	1.480500	1.445500	1.445500	1.114249	2723200
1305	1997-08-13	1.496250	1.496250	1.457250	1.484500	1.144312	1443200
1306	1997-08-14	1.470000	1.488500	1.414250	1.486500	1.145854	2044800
1307	1997-08-15	1.486500	1.486500	1.437500	1.453250	1.120224	1561600
1308	1997-08-18	1.460000	1.484500	1.445500	1.468750	1.132172	992000
1309	1997-08-19	1.445500	1.484500	1.445500	1.484500	1.144312	960000
1310	1997-08-20	1.500000	1.535250	1.486500	1.531250	1.180349	1808000
1311	1997-08-21	1.535000	1.609500	1.515750	1.547000	1.192490	3936000
1312	1997-08-22	1.542500	1.558750	1.523500	1.539250	1.186516	1596800
1313	1997-08-25	1.523500	1.566500	1.523500	1.558750	1.201547	1161600
1314	1997-08-26	1.562500	1.601750	1.558750	1.558750	1.201547	1990400
1315	1997-08-27	1.582250	1.582250	1.558750	1.582250	1.219662	1296000
1316	1997-08-28	1.582250	1.582250	1.531250	1.554750	1.198464	1619200
1317	1997-08-29	1.555000	1.578250	1.547000	1.558750	1.201547	870400
1318	1997-09-02	1.547500	1.586000	1.539250	1.562500	1.204438	732800
1319	1997-09-03	1.547500	1.566500	1.539250	1.547000	1.192490	812800
1320	1997-09-04	1.558750	1.558750	1.539250	1.554750	1.198464	476800
1321	1997-09-05	1.560000	1.566500	1.539250	1.566500	1.207521	992000
1322	1997-09-08	1.595000	1.601750	1.578250	1.593750	1.228526	1324800
1323	1997-09-10	1.585000	1.586000	1.562500	1.574250	1.213495	787200
1324	1997-09-11	1.577500	1.578250	1.551000	1.568500	1.209063	1027200
1325	1997-09-12	1.547500	1.570500	1.531250	1.554750	1.198464	672000
1326	1997-09-15	1.558750	1.558750	1.525500	1.527500	1.177459	1104000
1327	1997-09-16	1.550000	1.554750	1.525500	1.551000	1.195573	1024000
1328	1997-09-17	1.540000	1.562500	1.531250	1.551000	1.195573	1558400
1329	1997-09-18	1.550000	1.551000	1.535250	1.539250	1.186516	1481600
1330	1997-09-19	1.547500	1.566500	1.539250	1.562500	1.204438	4054400
1331	1997-09-22	1.551000	1.597750	1.551000	1.590000	1.225636	1868800
1332	1997-09-23	1.590000	1.593750	1.578250	1.593750	1.228526	809600
1333	1997-09-24	1.595000	1.601750	1.578250	1.578250	1.216579	1328000
1334	1997-09-25	1.593750	1.593750	1.562500	1.586000	1.222553	860800
1335	1997-09-26	1.562500	1.629000	1.562500	1.625000	1.252615	2412800
1336	1997-09-29	1.630000	1.633000	1.590000	1.633000	1.258782	1385600
1337	1997-09-30	1.632500	1.703250	1.609500	1.683750	1.297902	2390400
1338	1997-10-01	1.715000	1.742250	1.707250	1.734500	1.337022	6000000
1339	1997-10-02	1.735000	1.765750	1.715000	1.754000	1.352054	3209600
1340	1997-10-03	1.765000	1.773500	1.738500	1.738500	1.340106	816000
1341	1997-10-06	1.757500	1.773500	1.738500	1.765750	1.361111	1452800
1342	1997-10-07	1.738500	1.801000	1.738500	1.765750	1.361111	960000
1343	1997-10-08	1.789250	1.789250	1.765750	1.785250	1.376143	867200
1344	1997-10-09	1.792500	1.812500	1.777500	1.797000	1.385200	1206400
1345	1997-10-10	1.812500	1.855500	1.801000	1.828250	1.409289	2995200
1346	1997-10-13	1.847500	1.886750	1.843750	1.851750	1.427403	3728000
1347	1997-10-14	1.880000	1.886750	1.851750	1.867250	1.439351	2419200
1348	1997-10-15	1.875000	1.875000	1.840000	1.851750	1.427403	1558400
1349	1997-10-16	1.880000	1.898500	1.750000	1.765750	1.361111	2806400
1350	1997-10-17	1.782500	1.808750	1.703250	1.808750	1.394257	2544000
1351	1997-10-20	1.810000	1.863500	1.804750	1.863500	1.436461	1459200
1352	1997-10-21	1.862500	1.996250	1.851750	1.955250	1.507185	3424000
1353	1997-10-22	1.980000	2.023500	1.902500	1.961000	1.511618	2684800
1354	1997-10-23	1.875000	1.945500	1.828250	1.890750	1.457466	5238400
1355	1997-10-24	1.945000	1.961000	1.906250	1.922000	1.481555	2457600
1356	1997-10-27	1.929750	1.929750	1.711000	1.789250	1.379226	3606400
1357	1997-10-28	1.602500	1.875000	1.582250	1.789250	1.379226	4960000
1358	1997-10-29	1.812500	1.859500	1.789250	1.843750	1.421237	5555200
1359	1997-10-30	1.797500	1.828250	1.758000	1.812500	1.397148	1683200
1360	1997-10-31	1.824250	1.824250	1.761750	1.761750	1.358027	2140800
1361	1997-11-03	1.790000	1.824250	1.761750	1.812500	1.397148	3385600
1362	1997-11-04	1.773500	1.824250	1.773500	1.797000	1.385200	448000
1363	1997-11-05	1.782500	1.824250	1.773500	1.812500	1.397148	1171200
1364	1997-11-06	1.832250	1.832250	1.773500	1.785250	1.376143	726400
1365	1997-11-07	1.720000	1.785250	1.718750	1.765750	1.361111	988800
1366	1997-11-10	1.765000	1.797000	1.621250	1.640750	1.264756	2726400
1367	1997-11-11	1.640750	1.738500	1.640750	1.687500	1.300793	1148800
1368	1997-11-12	1.715000	1.715000	1.636750	1.656250	1.276704	889600
1369	1997-11-13	1.680000	1.683750	1.625000	1.625000	1.252615	860800
1370	1997-11-14	1.672500	1.797000	1.672000	1.797000	1.385200	5657600
1371	1997-11-17	1.805000	1.836000	1.804750	1.828250	1.409289	4636800
1372	1997-11-18	1.827500	1.828250	1.769750	1.793000	1.382116	579200
1373	1997-11-19	1.770000	1.836000	1.746250	1.789250	1.379226	1942400
1374	1997-11-20	1.785000	1.824250	1.781250	1.812500	1.397148	332800
1375	1997-11-21	1.835000	1.840000	1.801000	1.824250	1.406205	960000
1376	1997-11-24	1.792500	1.828250	1.765750	1.781250	1.373059	678400
1377	1997-11-25	1.762500	1.801000	1.754000	1.801000	1.388283	905600
1378	1997-11-26	1.825000	1.855500	1.773500	1.851750	1.427403	2688000
1379	1997-11-28	1.845000	1.937500	1.843750	1.843750	1.421237	1708800
1380	1997-12-01	1.847500	1.871250	1.797000	1.814500	1.398690	1852800
1381	1997-12-02	1.773500	1.828250	1.773500	1.828250	1.409289	787200
1382	1997-12-03	1.820000	1.863500	1.789250	1.859500	1.433377	1260800
1383	1997-12-04	1.875000	1.879000	1.832250	1.857500	1.431836	982400
1384	1997-12-05	1.852500	1.875000	1.843750	1.851750	1.427403	588800
1385	1997-12-08	1.832500	1.863500	1.832250	1.843750	1.421237	2256000
1386	1997-12-09	1.862500	1.871250	1.843750	1.871250	1.442435	1027200
1387	1997-12-10	1.845000	1.904500	1.843750	1.875000	1.445325	1225600
1388	1997-12-11	1.837500	1.863500	1.812500	1.849750	1.425862	2604800
1389	1997-12-12	1.852500	1.863500	1.812500	1.859500	1.433377	1558400
1390	1997-12-15	1.871250	1.871250	1.812500	1.828250	1.409289	976000
1391	1997-12-16	1.820000	1.843750	1.812500	1.838000	1.416804	2441600
1392	1997-12-17	1.812500	1.867250	1.812500	1.847750	1.424320	352000
1393	1997-12-18	1.820000	1.843750	1.797000	1.804750	1.391174	2499200
1394	1997-12-19	1.797000	1.797000	1.734500	1.750000	1.348970	1830400
1395	1997-12-22	1.750000	1.781250	1.664250	1.691500	1.303876	3011200
1396	1997-12-23	1.742500	1.765750	1.711000	1.758000	1.355137	515200
1397	1997-12-24	1.720000	1.836000	1.718750	1.836000	1.415263	931200
1398	1997-12-26	1.790000	1.836000	1.789250	1.836000	1.415263	108800
1399	1997-12-29	1.835000	1.836000	1.797000	1.832250	1.412372	864000
1400	1997-12-30	1.805000	1.867250	1.804750	1.851750	1.427403	1628800
1401	1997-12-31	1.907500	1.927750	1.859500	1.875000	1.445325	1305600
1402	1998-01-02	1.875000	1.898500	1.820500	1.867250	1.439351	729600
1403	1998-01-05	1.875000	1.875000	1.742250	1.797000	1.385200	4032000
1404	1998-01-06	1.765000	1.785250	1.750000	1.775500	1.368627	2521600
1405	1998-01-07	1.758000	1.812500	1.758000	1.812500	1.397148	412800
1406	1998-01-08	1.792500	1.812500	1.750000	1.765750	1.361111	672000
1407	1998-01-09	1.767500	1.781250	1.691500	1.695500	1.306960	1270400
1408	1998-01-12	1.687500	1.734500	1.687500	1.707250	1.316017	1500800
1409	1998-01-13	1.742500	1.812500	1.736500	1.781250	1.373059	2102400
1410	1998-01-15	1.755000	1.781250	1.754000	1.758000	1.355137	192000
1411	1998-01-16	1.777500	1.777500	1.758000	1.761750	1.358027	662400
1412	1998-01-20	1.762500	1.777500	1.754000	1.773500	1.367085	937600
1413	1998-01-21	1.755000	1.777500	1.754000	1.777500	1.370168	528000
1414	1998-01-22	1.755000	1.781250	1.750000	1.754000	1.352054	105600
1415	1998-01-23	1.782500	1.812500	1.750000	1.781250	1.373059	2640000
1416	1998-01-26	1.758000	1.812500	1.758000	1.789250	1.379226	400000
1417	1998-01-27	1.782500	1.812500	1.765750	1.789250	1.379226	528000
1418	1998-01-28	1.790000	1.851750	1.789250	1.843750	1.421237	896000
1419	1998-01-29	1.870000	1.949250	1.869250	1.949250	1.502560	4627200
1420	1998-01-30	1.915000	1.949250	1.914250	1.914250	1.475581	3516800
1421	1998-02-02	1.952500	1.953250	1.914250	1.953250	1.505644	1635200
1422	1998-02-03	1.915000	1.953250	1.898500	1.898500	1.463440	1500800
1423	1998-02-04	1.898500	1.929750	1.898500	1.906250	1.469414	2329600
1424	1998-02-05	1.930000	1.937500	1.898500	1.918000	1.478472	393600
1425	1998-02-06	1.898500	2.035250	1.898500	1.984500	1.529732	1574400
1426	1998-02-09	2.025000	2.025500	1.984500	2.015750	1.553821	499200
1427	1998-02-10	1.985000	2.000000	1.898500	1.976750	1.523758	2739200
1428	1998-02-11	1.970000	2.062500	1.968750	2.062500	1.589858	1401600
1429	1998-02-12	2.047500	2.078250	2.031250	2.047000	1.577910	931200
1430	1998-02-13	2.070000	2.074250	2.031250	2.070500	1.596025	1641600
1431	1998-02-17	2.075000	2.086000	2.058750	2.058750	1.586967	1116800
1432	1998-02-18	2.047500	2.074250	2.023500	2.023500	1.559795	1139200
1433	1998-02-19	2.074250	2.074250	1.968750	2.008000	1.547847	1382400
1434	1998-02-20	2.000000	2.242250	2.000000	2.203250	1.698354	12688000
1435	1998-02-23	2.235000	2.429750	2.187500	2.422000	1.866975	11104000
1436	1998-02-24	2.234375	2.429687	2.187500	2.421875	1.866878	11104000
1437	1998-02-25	2.347500	2.508000	2.336000	2.445500	1.885090	3731200
1438	1998-02-26	2.445000	2.492250	2.429750	2.453250	1.891063	1414400
1439	1998-02-27	2.433750	2.461000	2.433750	2.437500	1.878923	1779200
1440	1998-03-02	2.460000	2.570500	2.433750	2.468750	1.903012	3171200
1441	1998-03-03	2.470000	2.508000	2.453250	2.508000	1.933267	2476800
1442	1998-03-04	2.470000	2.543000	2.468750	2.523500	1.945215	1494400
1443	1998-03-05	2.460000	2.500000	2.445500	2.472750	1.906095	1193600
1444	1998-03-06	2.470000	2.554750	2.445500	2.547000	1.963330	1683200
1445	1998-03-09	2.547500	2.633000	2.508000	2.586000	1.993393	1760000
1446	1998-03-10	2.593750	2.593750	2.500000	2.570500	1.981444	2422400
1447	1998-03-11	2.562500	2.586000	2.531250	2.586000	1.993393	790400
1448	1998-03-12	2.585000	2.586000	2.531250	2.543000	1.960247	4931200
1449	1998-03-13	2.585000	2.586000	2.531250	2.531250	1.951189	3712000
1450	1998-03-16	2.577500	2.578250	2.523500	2.523500	1.945215	1318400
1451	1998-03-17	2.520000	2.562500	2.515750	2.515750	1.939241	2310400
1452	1998-03-18	2.515000	2.539250	2.508000	2.531250	1.951189	1084800
1453	1998-03-19	2.522500	2.609500	2.492250	2.592000	1.998018	1900800
1454	1998-03-20	2.564453	2.617187	2.554687	2.597656	2.002378	828800
1455	1998-03-23	2.577500	2.613500	2.547000	2.547000	1.963330	710400
1456	1998-03-24	2.625000	2.672000	2.609500	2.648500	2.041570	1507200
1457	1998-03-25	2.610000	2.672000	2.609500	2.609500	2.011508	768000
1458	1998-03-26	2.602500	2.656250	2.601750	2.648500	2.041570	883200
1459	1998-03-27	2.613500	2.648500	2.613500	2.648500	2.041570	528000
1460	1998-03-30	2.617500	2.668000	2.617250	2.666250	2.055253	281600
1461	1998-03-31	2.617500	2.666250	2.617250	2.649500	2.042341	326400
1462	1998-04-01	2.675000	2.754000	2.617250	2.711000	2.089748	1564800
1463	1998-04-02	2.711000	2.758000	2.711000	2.758000	2.125977	176000
1464	1998-04-03	2.711000	2.758000	2.711000	2.718750	2.095722	512000
1465	1998-04-06	2.750000	2.812500	2.711000	2.742250	2.113836	1337600
1466	1998-04-07	2.765000	2.765750	2.625000	2.640750	2.035596	1507200
1467	1998-04-08	2.640625	2.656250	2.515625	2.527343	1.948178	2300800
1468	1998-04-09	2.515000	2.562500	2.422000	2.562500	1.975278	4441600
1469	1998-04-13	2.515000	2.574250	2.488500	2.498250	1.925752	617600
1470	1998-04-14	2.531250	2.531250	2.441500	2.441500	1.882006	1100800
1471	1998-04-15	2.442500	2.492250	2.363500	2.383000	1.836912	2099200
1472	1998-04-16	2.492187	2.492187	2.363281	2.382812	1.836767	2099200
1473	1998-04-17	2.312500	2.422000	2.312500	2.363500	1.821881	5603200
1474	1998-04-20	2.375000	2.468750	2.343750	2.437500	1.878923	6908800
1475	1998-04-21	2.470000	2.562500	2.429750	2.531250	1.951189	1401600
1476	1998-04-22	2.547500	2.609500	2.398500	2.576250	1.985877	3606400
1477	1998-04-23	2.492187	2.492187	2.363281	2.382812	1.836767	2099200
1478	1998-04-24	2.437500	2.484500	2.363500	2.394750	1.845970	3072000
1479	1998-04-27	2.402500	2.402500	2.285250	2.343750	1.806657	2336000
1480	1998-04-28	2.345000	2.426000	2.343750	2.367250	1.824772	1465600
1481	1998-04-29	2.407500	2.465000	2.367250	2.465000	1.900121	582400
1482	1998-04-30	2.472500	2.511750	2.433750	2.500000	1.927101	992000
1483	1998-05-01	2.500000	2.515750	2.455250	2.474750	1.907637	1347200
1484	1998-05-04	2.470000	2.554750	2.468750	2.543000	1.960247	966400
1485	1998-05-05	2.562500	2.568500	2.508000	2.551000	1.966413	2550400
1486	1998-05-06	2.550000	2.551000	2.508000	2.539250	1.957356	646400
1487	1998-05-07	2.539250	2.539250	2.480500	2.480500	1.912069	1030400
1488	1998-05-08	2.500000	2.543000	2.480500	2.543000	1.960247	1273600
1489	1998-05-11	2.532500	2.617250	2.515750	2.562500	1.975278	1248000
1490	1998-05-12	2.609500	2.609500	2.562500	2.597750	2.002450	1315200
1491	1998-05-13	2.601750	2.601750	2.539250	2.566500	1.978361	1804800
1492	1998-05-14	2.540000	2.562500	2.476750	2.476750	1.909178	3926400
1493	1998-05-15	2.477500	2.539250	2.465000	2.515750	1.939241	5283200
1494	1998-05-18	2.535000	2.547000	2.500000	2.519750	1.942325	822400
1495	1998-05-19	2.542500	2.543000	2.519750	2.539250	1.957356	2467200
1496	1998-05-20	2.540000	2.547000	2.476750	2.476750	1.909178	2809600
1497	1998-05-21	2.494250	2.494250	2.383000	2.476750	1.909178	1491200
1498	1998-05-22	2.490000	2.494250	2.406250	2.494250	1.922668	688000
1499	1998-05-26	2.495000	2.496250	2.383000	2.433750	1.876032	704000
1500	1998-05-27	2.406250	2.406250	2.211000	2.406250	1.854834	2844800
1501	1998-05-28	2.360000	2.441500	2.336000	2.406250	1.854834	995200
1502	1998-05-29	2.457500	2.504000	2.390750	2.404500	1.853485	1292800
1503	1998-06-01	2.375000	2.414250	2.328250	2.357500	1.817256	2425600
1504	1998-06-02	2.352500	2.379000	2.316500	2.363500	1.821881	3088000
1505	1998-06-03	2.352500	2.363500	2.334000	2.334000	1.799141	2611200
1506	1998-06-04	2.362500	2.363500	2.304750	2.336000	1.800683	691200
1507	1998-06-05	2.340000	2.340000	2.297000	2.340000	1.803766	572800
1508	1998-06-08	2.297500	2.351750	2.297000	2.336000	1.800683	1132800
1509	1998-06-09	2.355000	2.355500	2.328250	2.340000	1.803766	992000
1510	1998-06-10	2.292500	2.336000	2.281250	2.312500	1.782568	419200
1511	1998-06-11	2.305000	2.322500	2.297000	2.302750	1.775052	521600
1512	1998-06-12	2.320000	2.371250	2.291250	2.371250	1.827855	419200
1513	1998-06-15	2.367250	2.367250	2.273500	2.312500	1.782568	1356800
1514	1998-06-16	2.359500	2.359500	2.302750	2.343750	1.806657	1027200
1515	1998-06-17	2.343750	2.343750	2.301000	2.316500	1.785651	1494400
1516	1998-06-18	2.300000	2.320500	2.265750	2.273500	1.752505	1574400
1517	1998-06-19	2.312500	2.312500	2.258000	2.304750	1.776594	1984000
1518	1998-06-22	2.250000	2.304750	2.250000	2.304750	1.776594	739200
1519	1998-06-23	2.257500	2.336000	2.250000	2.328250	1.794709	1936000
1520	1998-06-24	2.297500	2.398500	2.297000	2.398500	1.848860	2761600
1521	1998-06-25	2.397500	2.511750	2.363500	2.484500	1.915152	1417600
1522	1998-06-26	2.500000	2.570500	2.445500	2.492250	1.921126	1260800
1523	1998-06-29	2.507500	2.562500	2.494250	2.562500	1.975278	2752000
1524	1998-06-30	2.562500	2.570500	2.500000	2.519750	1.942325	2633600
1525	1998-07-01	2.540000	2.651500	2.517750	2.597750	2.002450	1606400
1526	1998-07-02	2.597500	2.656250	2.576250	2.599750	2.003992	768000
1527	1998-07-06	2.640000	2.640750	2.543000	2.562500	1.975278	1244800
1528	1998-07-07	2.585000	2.586000	2.547000	2.562500	1.975278	896000
1529	1998-07-08	2.540000	2.566500	2.492250	2.533250	1.952731	960000
1530	1998-07-09	2.567500	2.578250	2.508000	2.574250	1.984336	1145600
1531	1998-07-10	2.585000	2.593750	2.531250	2.570500	1.981444	1910400
1532	1998-07-13	2.577500	2.601750	2.539250	2.601750	2.005533	332800
1533	1998-07-14	2.609500	2.609500	2.547000	2.568500	1.979903	646400
1534	1998-07-15	2.609375	2.609375	2.546875	2.568360	1.979795	646400
1535	1998-07-16	2.735000	2.828250	2.703250	2.775500	2.139467	1651200
1536	1998-07-17	2.775000	2.775500	2.672000	2.676000	2.062768	940800
1537	1998-07-20	2.702500	2.703250	2.621250	2.676000	2.062768	876800
1538	1998-07-21	2.625000	2.695500	2.566500	2.566500	1.978361	457600
1539	1998-07-22	2.593750	2.593750	2.523500	2.551000	1.966413	419200
1540	1998-07-23	2.522500	2.551000	2.390750	2.443500	1.883548	940800
1541	1998-07-24	2.484500	2.484500	2.439500	2.439500	1.880465	598400
1542	1998-07-27	2.468750	2.468750	2.367250	2.410250	1.857918	1593600
1543	1998-07-28	2.445312	2.447265	2.390625	2.406250	1.854834	3731200
1544	1998-07-29	2.412500	2.437500	2.379000	2.422000	1.866975	1222400
1545	1998-07-30	2.422000	2.422000	2.375000	2.375000	1.830745	1190400
1546	1998-07-31	2.410000	2.410250	2.281250	2.298000	1.771391	729600
1547	1998-08-03	2.282500	2.324250	2.246250	2.289250	1.764646	4595200
1548	1998-08-04	2.292500	2.293000	2.226750	2.226750	1.716468	2441600
1549	1998-08-05	2.292500	2.293000	2.156250	2.226750	1.716468	1769600
1550	1998-08-06	2.187500	2.398500	2.183750	2.390750	1.842886	1731200
1551	1998-08-07	2.187500	2.390625	2.187500	2.390625	1.842790	1328000
1552	1998-08-10	2.505000	2.508000	2.328250	2.390750	1.842886	1958400
1553	1998-08-11	2.297500	2.359500	2.273500	2.336000	1.800683	2560000
1554	1998-08-12	2.312500	2.537250	2.297000	2.515750	1.939241	2595200
1555	1998-08-13	2.472500	2.547000	2.465000	2.539250	1.957356	1996800
1556	1998-08-14	2.570000	2.570500	2.484500	2.496250	1.924210	508800
1557	1998-08-17	2.480500	2.711000	2.480500	2.593750	1.999367	2163200
1558	1998-08-18	2.582500	2.685750	2.578250	2.617250	2.017481	1254400
1559	1998-08-19	2.595000	2.648500	2.500000	2.551000	1.966413	1081600
1560	1998-08-20	2.546875	2.546875	2.460937	2.480468	1.912045	460800
1561	1998-08-21	2.515000	2.515750	2.312500	2.496250	1.924210	1513600
1562	1998-08-24	2.422500	2.613500	2.422000	2.570500	1.981444	3548800
1563	1998-08-25	2.555000	2.562500	2.441500	2.488500	1.918236	3148800
1564	1998-08-26	2.495000	2.511750	2.418000	2.488500	1.918236	2358400
1565	1998-08-27	2.496093	2.574218	2.414062	2.439453	1.880428	2956800
1566	1998-08-28	2.437500	2.437500	2.281250	2.291250	1.766188	620800
1567	1998-08-31	2.367250	2.367250	2.000000	2.101750	1.620113	2736000
1568	1998-09-01	1.985000	2.265750	1.976750	2.228750	1.718010	2534400
1569	1998-09-02	2.250000	2.394750	2.125000	2.328250	1.794709	4195200
1570	1998-09-03	2.335000	2.336000	2.234500	2.304750	1.776594	1574400
1571	1998-09-04	2.334000	2.334000	2.217000	2.281250	1.758479	435200
1572	1998-09-08	2.308750	2.578250	2.308750	2.508000	1.933267	3120000
1573	1998-09-09	2.452500	2.500000	2.383000	2.418000	1.863892	1545600
1574	1998-09-10	2.407500	2.422000	2.312500	2.343750	1.806657	889600
1575	1998-09-11	2.312500	2.500000	2.289250	2.496250	1.924210	1296000
1576	1998-09-14	2.500000	2.519750	2.439500	2.480500	1.912069	608000
1577	1998-09-15	2.485000	2.562500	2.429750	2.531250	1.951189	832000
1578	1998-09-16	2.500000	2.593750	2.500000	2.554750	1.969304	1488000
1579	1998-09-17	2.485000	2.578250	2.414250	2.562500	1.975278	876800
1580	1998-09-18	2.577500	2.656250	2.529500	2.596750	2.001679	1676800
1581	1998-09-21	2.562500	2.593750	2.504000	2.586000	1.993393	572800
1582	1998-09-22	2.667500	2.668000	2.574250	2.593750	1.999367	2140800
1583	1998-09-23	2.575000	2.664250	2.574250	2.644750	2.038680	1091200
1584	1998-09-24	2.657500	2.703250	2.547000	2.547000	1.963330	851200
1585	1998-09-25	2.632500	2.633000	2.547000	2.625000	2.023456	409600
1586	1998-09-28	2.632500	2.672000	2.593750	2.629000	2.026539	1568000
1587	1998-09-29	2.656250	2.656250	2.593750	2.625000	2.023456	262400
1588	1998-09-30	2.562500	2.593750	2.429750	2.570500	1.981444	1436800
1589	1998-10-01	2.470000	2.554750	2.375000	2.453250	1.891063	1372800
1590	1998-10-02	2.375000	2.484500	2.375000	2.422000	1.866975	2121600
1591	1998-10-05	2.418000	2.484500	2.418000	2.453250	1.891063	1289600
1592	1998-10-06	2.370000	2.433750	2.343750	2.394750	1.845970	550400
1593	1998-10-07	2.320000	2.328250	2.236500	2.281250	1.758479	4313600
1594	1998-10-08	2.172500	2.314500	2.117250	2.314500	1.784110	5532800
1595	1998-10-09	2.367500	2.500000	2.312500	2.445500	1.885090	1302400
1596	1998-10-12	2.453250	2.656250	2.453250	2.562500	1.975278	2323200
1597	1998-10-13	2.562500	2.652500	2.562500	2.629000	2.026539	1833600
1598	1998-10-14	2.657500	2.676000	2.601750	2.617250	2.017481	2342400
1599	1998-10-15	2.617500	2.742250	2.593750	2.687500	2.071633	1571200
1600	1998-10-16	2.657500	2.843750	2.656250	2.843750	2.192077	3068800
1601	1998-10-19	2.827500	2.953250	2.804750	2.914250	2.246421	3491200
1602	1998-10-20	2.895000	2.929750	2.824250	2.838000	2.187644	3616000
1603	1998-10-21	2.835000	2.879000	2.816500	2.875000	2.216166	2998400
1604	1998-10-22	2.852500	3.062500	2.851750	3.000000	2.312520	2758400
1605	1998-10-23	2.851562	3.062500	2.796875	2.806640	2.163471	4121600
1606	1998-10-26	2.807500	2.926000	2.652500	2.890750	2.228306	4921600
1607	1998-10-27	2.860000	2.965000	2.859500	2.935750	2.262994	3875200
1608	1998-10-28	2.897500	2.953250	2.875000	2.922000	2.252395	1056000
1609	1998-10-29	2.898437	2.953125	2.875000	2.921875	2.252299	1056000
1610	1998-10-30	3.032500	3.141250	3.027500	3.052500	2.352990	956800
1611	1998-11-02	3.125000	3.375000	3.062500	3.308750	2.550517	1704000
1612	1998-11-03	3.297500	3.379000	3.160250	3.242250	2.499256	1324800
1613	1998-11-04	3.195500	3.328250	3.195500	3.316500	2.556491	1928000
1614	1998-11-05	3.325000	3.488500	3.250000	3.465000	2.670961	4070400
1615	1998-11-06	3.462500	3.468750	3.418000	3.443500	2.654388	3262400
1616	1998-11-09	3.470000	3.496250	3.343750	3.371250	2.598696	1251200
1617	1998-11-10	3.430000	3.593750	3.379000	3.582250	2.761342	1432000
1618	1998-11-11	3.595000	3.679750	3.515750	3.515750	2.710081	3990400
1619	1998-11-12	3.513671	3.515625	3.257812	3.335937	2.571474	2667200
1620	1998-11-13	3.305000	3.426000	3.281250	3.383000	2.607752	1625600
1621	1998-11-16	3.352500	3.578250	3.351750	3.562500	2.746118	881600
1622	1998-11-17	3.492500	3.578250	3.445500	3.496250	2.695050	3444800
1623	1998-11-18	3.495000	3.570500	3.328250	3.371250	2.598696	3851200
1624	1998-11-19	3.370000	3.406250	3.347750	3.398500	2.619700	1932800
1625	1998-11-20	3.382500	3.422000	3.351750	3.398500	2.619700	1364800
1626	1998-11-23	3.382500	3.461000	3.343750	3.414250	2.631841	1812800
1627	1998-11-24	3.375000	3.445500	3.375000	3.394750	2.616810	3960000
1628	1998-11-25	3.394750	3.394750	3.394750	3.394750	2.616810	0
1629	1998-11-27	3.345000	3.468750	3.281250	3.468750	2.673852	436800
1630	1998-11-30	3.470000	3.476750	3.375000	3.437500	2.649763	339200
1631	1998-12-01	3.437500	3.437500	3.297000	3.422000	2.637815	808000
1632	1998-12-02	3.422000	3.422000	3.316500	3.347750	2.580580	811200
1633	1998-12-03	3.332500	3.398500	3.285250	3.289250	2.535486	451200
1634	1998-12-04	3.300000	3.461000	3.289250	3.375000	2.601586	1441600
1635	1998-12-07	3.375000	3.453250	3.351750	3.375000	2.601586	1344000
1636	1998-12-08	3.390000	3.422000	3.328250	3.351750	2.583663	1529600
1637	1998-12-09	3.375000	3.375000	3.343750	3.363500	2.592721	1129600
1638	1998-12-10	3.337500	3.437500	3.328250	3.398500	2.619700	3920000
1639	1998-12-11	3.402500	3.531250	3.375000	3.492250	2.691967	1105600
1640	1998-12-14	3.492500	3.511750	3.422000	3.422000	2.637815	1728000
1641	1998-12-15	3.422500	3.500000	3.422000	3.445500	2.655930	1918400
1642	1998-12-16	3.445000	3.453250	3.422000	3.429750	2.643790	648000
1643	1998-12-17	3.445000	3.500000	3.433750	3.468750	2.673852	4387200
1644	1998-12-18	3.515000	3.672000	3.500000	3.625000	2.794296	2704000
1645	1998-12-21	3.650000	3.851750	3.593750	3.843750	2.962917	2196800
1646	1998-12-22	3.882500	4.070500	3.797000	4.000000	3.083361	2208000
1647	1998-12-23	4.095000	4.133000	4.015750	4.062500	3.131538	1985600
1648	1998-12-24	4.047500	4.062500	4.023500	4.054750	3.125564	377600
1649	1998-12-28	4.047500	4.312500	4.031250	4.199250	3.236951	1432000
1650	1998-12-29	4.195000	4.242250	4.054750	4.054750	3.125564	2284800
1651	1998-12-30	4.032500	4.109500	4.023500	4.054750	3.125564	5438400
1652	1998-12-31	4.070000	4.218750	4.054750	4.195500	3.234060	1201600
1653	1999-01-04	4.195000	4.531250	4.156250	4.312500	3.324248	3073600
1654	1999-01-05	4.375000	4.414250	4.187500	4.215000	3.249091	2355200
1655	1999-01-06	4.242500	4.375000	4.187500	4.359500	3.360478	860800
1656	1999-01-07	4.312500	4.617250	4.312500	4.508000	3.474947	2438400
1657	1999-01-08	4.562500	4.562500	4.281250	4.461000	3.438717	3276800
1658	1999-01-11	4.452500	4.515750	4.347750	4.375000	3.372425	2171200
1659	1999-01-12	4.415000	4.445500	4.343750	4.390750	3.384566	1470400
1660	1999-01-13	4.390625	4.500000	4.187500	4.500000	3.468781	985600
1661	1999-01-14	4.562500	4.570500	4.398500	4.523500	3.486896	2633600
1662	1999-01-15	4.487500	4.523500	4.476750	4.500000	3.468781	1827200
1663	1999-01-19	4.500000	4.539250	4.461000	4.500000	3.468781	1161600
1664	1999-01-20	4.460000	4.523500	4.453250	4.484500	3.456832	574400
1665	1999-01-21	4.445000	4.449250	3.937500	4.179750	3.221919	2964800
1666	1999-01-22	4.000000	4.183750	3.992250	4.129000	3.182800	1249600
1667	1999-01-25	4.062500	4.187500	4.062500	4.187500	3.227893	1132800
1668	1999-01-26	4.085000	4.133000	4.070500	4.078250	3.143679	1886400
1669	1999-01-27	4.125000	4.125000	3.843750	3.968750	3.059272	1921600
1670	1999-01-28	4.032500	4.101750	4.027500	4.101750	3.161794	1259200
1671	1999-01-29	4.117250	4.117250	4.019750	4.109500	3.167768	699200
1672	1999-02-01	4.077500	4.117250	3.965000	3.992250	3.077387	924800
1673	1999-02-02	3.985000	4.015750	3.695500	3.996250	3.080470	1756800
1674	1999-02-03	4.032500	4.054750	3.906250	4.000000	3.083361	1000000
1675	1999-02-04	4.000000	4.000000	3.937500	3.961000	3.053298	1796800
1676	1999-02-05	3.980000	3.980500	3.867250	3.867250	2.981032	1758400
1677	1999-02-08	3.867500	3.937500	3.832250	3.871250	2.984115	692800
1678	1999-02-09	4.152343	4.152343	4.152343	4.152343	3.200793	7942400
1679	1999-02-10	4.187500	4.383000	4.129000	4.289250	3.306326	6900800
1680	1999-02-11	4.352500	4.445500	4.293000	4.390750	3.384566	6513600
1681	1999-02-12	4.375000	4.390750	4.187500	4.226750	3.258148	2486400
1682	1999-02-16	4.390000	4.390750	4.265750	4.302750	3.316732	1672000
1683	1999-02-17	4.292500	4.371250	4.187500	4.187500	3.227893	1830400
1684	1999-02-18	4.202500	4.328250	4.187500	4.312500	3.324248	6388800
1685	1999-02-19	4.306640	4.445312	4.054687	4.433593	3.417592	4310400
1686	1999-02-22	4.445000	4.562500	4.328250	4.406250	3.396514	3078400
1687	1999-02-23	4.449250	4.449250	4.320500	4.340000	3.345447	1144000
1688	1999-02-24	4.320000	4.371250	4.230500	4.250000	3.276071	704000
1689	1999-02-25	4.227500	4.246250	4.086000	4.101750	3.161794	2619200
1690	1999-02-26	4.156250	4.156250	4.031250	4.035250	3.110533	2182400
1691	1999-03-01	4.032500	4.156250	4.031250	4.156250	3.203804	2609600
1692	1999-03-02	4.157500	4.437500	4.109500	4.375000	3.372425	1240000
1693	1999-03-03	4.407500	4.437500	4.297000	4.297000	3.312300	646400
1694	1999-03-04	4.270000	4.343750	4.250000	4.297000	3.312300	680000
1695	1999-03-05	4.476562	4.500000	4.296875	4.476562	3.450714	3225600
1696	1999-03-08	4.515000	4.742250	4.468750	4.601750	3.547213	3441600
1697	1999-03-09	4.632500	4.640750	4.578250	4.617250	3.559162	3211200
1698	1999-03-10	4.656250	4.820312	4.644531	4.796875	3.697623	3617600
1699	1999-03-11	4.902500	4.906250	4.804750	4.871250	3.754955	3444800
1700	1999-03-12	4.862500	4.906250	4.828250	4.859500	3.745898	2707200
1701	1999-03-15	4.877500	4.898500	4.785250	4.898500	3.775961	1294400
1702	1999-03-16	4.937500	4.937500	4.796875	4.906250	3.781935	3550400
1703	1999-03-17	4.907500	4.926000	4.812500	4.828250	3.721809	4942400
1704	1999-03-18	4.750000	4.765750	4.547000	4.570500	3.523125	4731200
1705	1999-03-19	4.512500	4.687500	4.508000	4.554750	3.510984	3784000
1706	1999-03-22	4.570000	4.633000	4.547000	4.570500	3.523125	1982400
1707	1999-03-23	4.560000	4.562500	4.500000	4.547000	3.505010	3572800
1708	1999-03-24	4.547500	4.609500	4.508000	4.547000	3.505010	1198400
1709	1999-03-25	4.502500	4.818500	4.500000	4.818500	3.714294	1536000
1710	1999-03-26	4.718750	4.816406	4.695312	4.718750	3.637402	356800
1711	1999-03-29	4.707500	4.754000	4.617250	4.629000	3.568219	2368000
1712	1999-03-30	4.930000	6.593750	4.797000	5.742250	4.426357	43512000
1713	1999-03-31	5.687500	5.773500	4.992250	5.371250	4.140376	15675200
1714	1999-04-01	5.375000	5.375000	4.984500	5.082250	3.917603	4841600
1715	1999-04-05	5.433593	5.687500	5.128906	5.664062	4.366086	11331200
1716	1999-04-06	5.378906	5.687500	5.257812	5.535156	4.266721	4777600
1717	1999-04-07	5.522500	5.562500	5.140750	5.148500	3.968671	1820800
1718	1999-04-08	5.150390	5.269531	5.072265	5.125000	3.950556	3784000
1719	1999-04-09	5.175000	5.176000	4.976750	5.133000	3.956723	4718400
1720	1999-04-12	4.997500	5.570500	4.988500	5.359500	4.131317	6163200
1721	1999-04-13	5.360000	5.402500	5.179750	5.218750	4.022822	3929600
1722	1999-04-14	5.244140	5.250000	4.914062	5.062500	3.902379	4611200
1723	1999-04-15	4.937500	4.992250	4.812500	4.873250	3.756497	4108800
1724	1999-04-16	4.855000	4.894750	4.687500	4.695500	3.619480	2872000
1725	1999-04-19	4.710000	4.711000	3.789250	3.894750	3.002230	7070400
1726	1999-04-20	3.962500	4.707250	3.957250	4.375000	3.372425	6264000
1727	1999-04-21	4.390000	4.390750	4.304750	4.369250	3.367994	5334400
1728	1999-04-22	4.535000	4.703250	4.468750	4.511750	3.477838	4065600
1729	1999-04-23	4.527343	4.781250	4.511718	4.707031	3.628369	4992000
1730	1999-04-26	4.710000	4.750000	4.246250	4.250000	3.276071	4657600
1731	1999-04-27	4.165000	4.734500	4.144750	4.625000	3.565136	9192000
1732	1999-04-28	4.627500	4.703250	4.504000	4.504000	3.471864	1886400
1733	1999-04-29	4.625000	4.703125	4.328125	4.402343	3.393502	1609600
1734	1999-04-30	4.437500	4.648500	4.187500	4.601750	3.547213	3116800
1735	1999-05-03	4.667500	4.668000	4.336000	4.367250	3.366452	2288000
1736	1999-05-04	4.390000	4.390750	3.945500	4.031250	3.107450	6604800
1737	1999-05-05	4.070000	4.148500	3.945500	4.148500	3.197830	4380800
1738	1999-05-06	4.140000	4.187500	4.019750	4.058750	3.128648	1630400
1739	1999-05-07	4.152500	4.156250	3.906250	3.968750	3.059272	3304000
1740	1999-05-10	3.970000	4.000000	3.758000	3.832250	2.954052	4086400
1741	1999-05-11	3.832500	3.953250	3.812500	3.836000	2.956943	4323200
1742	1999-05-12	3.942500	4.125000	3.922000	4.117250	3.173742	6835200
1743	1999-05-13	4.125000	4.254000	4.117250	4.156250	3.203804	2265600
1744	1999-05-14	4.137500	4.172000	3.976750	4.109500	3.167768	2195200
1745	1999-05-17	4.127500	4.156250	4.051000	4.097750	3.158710	1776000
1746	1999-05-18	4.167500	4.211000	4.062500	4.074250	3.140596	1294400
1747	1999-05-19	4.000000	4.500000	3.968750	4.312500	3.324248	4420800
1748	1999-05-20	4.327500	4.586000	4.312500	4.351750	3.354504	3561600
1749	1999-05-21	4.452500	4.453250	4.359500	4.429750	3.414629	1870400
1750	1999-05-24	4.476750	4.476750	4.218750	4.226750	3.258148	1544000
1751	1999-05-25	4.255000	4.312500	4.086000	4.105500	3.164684	2440000
1752	1999-05-26	4.105000	4.468750	4.062500	4.437500	3.420603	1584000
1753	1999-05-27	4.375000	4.449250	4.226750	4.226750	3.258148	795200
1754	1999-05-28	4.296875	4.406250	4.187500	4.296875	3.312203	1136000
1755	1999-06-01	4.414250	4.414250	4.215000	4.215000	3.249091	793600
1756	1999-06-02	4.297000	4.297000	4.156250	4.156250	3.203804	2934400
1757	1999-06-03	4.187500	4.343750	4.187500	4.289250	3.306326	4790400
1758	1999-06-04	4.327500	4.343750	4.211000	4.222750	3.255065	2014400
1759	1999-06-07	4.312500	4.312500	4.023437	4.156250	3.203804	2032000
1760	1999-06-08	4.167500	4.203250	4.078250	4.125000	3.179716	6240000
1761	1999-06-09	4.145000	4.148500	4.000000	4.054750	3.125564	2702400
1762	1999-06-10	4.015000	4.017750	3.859500	3.875000	2.987006	5404800
1763	1999-06-11	3.860000	3.886750	3.781250	3.812500	2.938828	46328000
1764	1999-06-14	3.812500	3.843750	3.687500	3.699250	2.851530	6769600
1765	1999-06-15	3.665000	3.726750	3.652500	3.695500	2.848640	7742400
1766	1999-06-16	3.727500	3.812500	3.703250	3.758000	2.896817	5993600
1767	1999-06-17	3.761750	3.761750	3.718750	3.728500	2.874078	3065600
1768	1999-06-18	3.727500	3.730500	3.570500	3.570500	2.752285	4292800
1769	1999-06-21	3.570000	3.687500	3.437500	3.654500	2.817035	6692800
1770	1999-06-22	3.632500	3.843750	3.601750	3.746250	2.887760	3964800
1771	1999-06-23	3.762500	3.859500	3.679750	3.769750	2.905875	3145600
1772	1999-06-24	3.805000	3.812500	3.734500	3.758000	2.896817	2452800
1773	1999-06-25	3.757500	3.808750	3.703250	3.703250	2.854614	1452800
1774	1999-06-28	3.782500	3.828250	3.726750	3.797000	2.926880	3105600
1775	1999-06-29	3.812500	3.875000	3.718750	3.828250	2.950969	3899200
1776	1999-06-30	3.840000	3.945500	3.750000	3.761750	2.899708	17323200
1777	1999-07-01	3.870000	4.000000	3.843750	3.988500	3.074496	11724800
1778	1999-07-02	4.022500	4.328250	3.984500	4.258000	3.282238	9136000
1779	1999-07-06	4.310000	4.551000	4.308750	4.384750	3.379941	10459200
1780	1999-07-07	4.375000	4.390750	4.160250	4.302750	3.316732	4292800
1781	1999-07-08	4.312500	4.562500	4.218750	4.541000	3.500385	4284800
1782	1999-07-09	4.595000	4.609500	4.351750	4.361500	3.362020	1968000
1783	1999-07-12	4.406250	4.406250	4.218750	4.234500	3.264123	4436800
1784	1999-07-13	4.242500	4.590000	4.242250	4.468750	3.444691	7251200
1785	1999-07-14	4.515000	4.625000	4.429750	4.617250	3.559162	1715200
1786	1999-07-15	4.640000	4.648500	4.383000	4.552750	3.509443	2686400
1787	1999-07-16	4.552500	4.797000	4.547000	4.734500	3.649543	3620800
1788	1999-07-19	4.727500	4.750000	4.445500	4.465000	3.441801	1171200
1789	1999-07-20	4.477500	4.527500	4.250000	4.363500	3.363561	1771200
1790	1999-07-21	4.360000	4.363500	4.265750	4.301000	3.315384	2435200
1791	1999-07-22	4.272500	4.562500	4.215000	4.523500	3.486896	7008000
1792	1999-07-23	4.522500	4.750000	4.402500	4.619250	3.560703	5556800
1793	1999-07-26	4.577500	4.601750	4.414250	4.414250	3.402681	2420800
1794	1999-07-27	4.470000	4.656250	4.422000	4.543000	3.501927	5328000
1795	1999-07-28	4.593750	4.593750	4.406250	4.445500	3.426770	665600
1796	1999-07-29	4.465000	4.465000	4.312500	4.383000	3.378592	3403200
1797	1999-07-30	4.382500	4.422000	4.312500	4.351750	3.354504	2387200
1798	1999-08-02	4.352500	4.379000	4.265750	4.265750	3.288212	2388800
1799	1999-08-03	4.320000	4.320500	4.215000	4.271500	3.292643	2904000
1800	1999-08-04	4.270000	4.289250	4.027500	4.160250	3.206888	3369600
1801	1999-08-05	4.165000	4.328250	4.000000	4.310750	3.322899	2857600
1802	1999-08-06	4.312500	4.312500	4.148500	4.148500	3.197830	1916800
1803	1999-08-09	4.145000	4.234500	4.051000	4.152500	3.200914	1846400
1804	1999-08-10	4.152500	4.250000	4.078250	4.105500	3.164684	513600
1805	1999-08-11	4.122500	4.168000	4.054750	4.133000	3.185882	3638400
1806	1999-08-12	4.142500	4.156250	3.961000	4.078250	3.143679	3352000
1807	1999-08-13	4.090000	4.218750	4.047000	4.199250	3.236951	3171200
1808	1999-08-16	4.215000	4.258000	4.172000	4.203250	3.240034	3209600
1809	1999-08-17	4.320000	4.488500	4.172000	4.461000	3.438717	5009600
1810	1999-08-18	4.440000	4.492250	4.328250	4.336000	3.342363	3331200
1811	1999-08-19	4.312500	4.320500	4.203250	4.261750	3.285128	2008000
1812	1999-08-20	4.257500	4.265750	4.187500	4.222750	3.255065	1492800
1813	1999-08-23	4.250000	4.363500	4.207250	4.281250	3.300159	6164800
1814	1999-08-24	4.265750	4.500000	4.265750	4.332250	3.339473	2059200
1815	1999-08-25	4.415000	4.437500	4.312500	4.328250	3.336389	3112000
1816	1999-08-26	4.359375	4.375000	4.125000	4.144531	3.194771	2420800
1817	1999-08-27	4.262500	4.312500	4.203250	4.215000	3.249091	720000
1818	1999-08-30	4.222500	4.406250	4.187500	4.238500	3.267206	1788800
1819	1999-08-31	4.235000	4.285250	4.109500	4.211000	3.246008	5468800
1820	1999-09-01	4.515000	4.875000	4.476750	4.629000	3.568219	22915200
1821	1999-09-02	4.612500	4.633000	4.398500	4.523500	3.486896	4320000
1822	1999-09-03	4.570000	4.695500	4.468750	4.609500	3.553188	3942400
1823	1999-09-07	4.647500	4.652500	4.539250	4.547000	3.505010	3883200
1824	1999-09-08	4.542500	4.547000	4.422000	4.422000	3.408655	6337600
1825	1999-09-09	4.450000	4.508000	4.304750	4.492250	3.462806	5632000
1826	1999-09-10	4.465000	4.687500	4.465000	4.609500	3.553188	8302400
1827	1999-09-13	4.595000	4.883000	4.593750	4.859500	3.745898	7078400
1828	1999-09-14	4.812500	5.297000	4.812500	5.211000	4.016848	8324800
1829	1999-09-15	5.200000	5.297000	5.148500	5.234500	4.034963	11868800
1830	1999-09-16	5.242500	5.773500	5.172000	5.371250	4.140376	10497600
1831	1999-09-17	5.425000	5.601750	5.047000	5.582250	4.303023	7142400
1832	1999-09-20	5.582250	5.582250	5.218750	5.484500	4.227673	3707200
1833	1999-09-21	5.335000	5.379000	5.097750	5.105500	3.935524	2128000
1834	1999-09-22	5.085000	5.179750	4.929750	5.152500	3.971754	2401600
1835	1999-09-23	5.167500	5.281250	5.062500	5.093750	3.926467	3899200
1836	1999-09-24	5.075000	5.078250	4.746250	4.898500	3.775961	4067200
1837	1999-09-27	4.890000	5.078250	4.883000	5.023500	3.872315	2854400
1838	1999-09-28	5.025000	5.025500	4.742250	4.802750	3.702153	3411200
1839	1999-09-29	4.797500	4.968750	4.687500	4.742250	3.655516	2545600
1840	1999-09-30	4.750000	4.992250	4.750000	4.890750	3.769987	5144000
1841	1999-10-01	4.929750	4.929750	4.765750	4.879000	3.760929	2766400
1842	1999-10-04	4.836000	5.156250	4.836000	4.984500	3.842253	1667200
1843	1999-10-05	5.037500	5.156250	4.957250	5.080250	3.916061	4475200
1844	1999-10-06	5.077500	5.429750	5.062500	5.424000	4.181036	3049600
1845	1999-10-07	5.492500	5.543000	5.160250	5.218750	4.022822	6168000
1846	1999-10-08	5.262500	5.367250	5.218750	5.254000	4.049995	1940800
1847	1999-10-11	5.250000	5.297000	5.218750	5.248250	4.045561	2470400
1848	1999-10-12	5.282500	5.297000	5.156250	5.195500	4.004900	3798400
1849	1999-10-13	5.167500	5.218750	5.093750	5.179750	3.992760	3160000
1850	1999-10-14	5.157500	5.160250	5.047000	5.093750	3.926467	1760000
1851	1999-10-15	5.002500	5.008000	4.898500	4.898500	3.775961	4425600
1852	1999-10-18	4.915000	4.929750	4.836000	4.918000	3.790992	3564800
1853	1999-10-19	4.937500	5.375000	4.922000	5.250000	4.046911	4849600
1854	1999-10-20	5.282500	5.343750	5.078250	5.279500	4.069650	3350400
1855	1999-10-21	5.125000	5.129000	4.508000	4.562500	3.516958	17400000
1856	1999-10-22	4.652500	4.656250	3.605500	4.340000	3.345447	47467200
1857	1999-10-25	4.372500	4.398500	3.976750	4.291000	3.307675	12633600
1858	1999-10-26	4.410000	4.609500	4.359500	4.379000	3.375509	5689600
1859	1999-10-27	4.437500	4.609500	4.328250	4.441500	3.423687	3348800
1860	1999-10-28	4.452500	4.500000	3.660250	3.754000	2.893734	21635200
1861	1999-10-29	3.820000	3.914250	3.000000	3.070500	2.366864	43588800
1862	1999-11-01	3.250000	3.578125	3.148437	3.445312	2.655785	32393600
1863	1999-11-02	3.500000	3.531250	3.297000	3.328250	2.565549	11500800
1864	1999-11-03	3.382500	3.437500	3.218750	3.242250	2.499256	7905600
1865	1999-11-04	3.242250	3.242250	3.156250	3.195500	2.463220	7302400
1866	1999-11-05	3.220000	3.418000	3.172000	3.281250	2.529319	14998400
1867	1999-11-08	3.273437	3.625000	3.273437	3.351562	2.583519	9483200
1868	1999-11-09	3.527500	3.574250	3.476750	3.517750	2.711623	5174400
1869	1999-11-10	3.492500	3.703250	3.492250	3.529500	2.720680	5836800
1870	1999-11-11	3.625000	3.656250	3.406250	3.461000	2.667878	3486400
1871	1999-11-12	3.470000	3.566500	3.343750	3.445500	2.655930	5190400
1872	1999-11-15	3.450000	3.472750	3.375000	3.406250	2.625674	4086400
1873	1999-11-16	3.415000	3.453250	3.359500	3.379000	2.604669	9196800
1874	1999-11-17	3.402500	3.547000	3.340000	3.379000	2.604669	12059200
1875	1999-11-18	3.417500	3.445500	3.343750	3.371250	2.598696	4230400
1876	1999-11-19	3.357500	3.406250	3.312500	3.336000	2.571523	3172800
1877	1999-11-22	3.332031	3.359375	3.175781	3.335937	2.571474	4563200
1878	1999-11-23	3.255000	3.398500	3.187500	3.218750	2.481142	6412800
1879	1999-11-24	3.195500	3.320500	3.195500	3.308750	2.550517	3876800
1880	1999-11-26	3.320000	3.320500	3.254000	3.285250	2.532403	576000
1881	1999-11-29	3.257500	3.312500	3.199250	3.199250	2.466110	3627200
1882	1999-11-30	3.380000	3.406250	3.133000	3.172000	2.445105	17788800
1883	1999-12-01	3.227500	3.250000	2.797000	2.824250	2.177046	49382400
1884	1999-12-02	2.907500	3.093750	2.773500	3.093750	2.384787	30166400
1885	1999-12-03	3.097500	3.156250	3.000000	3.109500	2.396927	6065600
1886	1999-12-06	3.105000	3.113500	2.918000	2.929750	2.258369	8208000
1887	1999-12-07	2.932500	2.933750	2.851750	2.914250	2.246421	5236800
1888	1999-12-08	2.900000	3.062500	2.898500	2.939500	2.265885	2595200
1889	1999-12-09	2.950000	3.015750	2.883000	2.968750	2.288432	2560000
1890	1999-12-10	3.015000	3.121250	2.972750	3.062500	2.360698	6627200
1891	1999-12-13	3.035000	3.515750	3.031250	3.312500	2.553408	10473600
1892	1999-12-14	3.362500	3.406250	3.250000	3.258000	2.511397	6068800
1893	1999-12-15	3.275000	3.554750	3.250000	3.500000	2.697941	4822400
1894	1999-12-16	3.515000	3.547000	3.398500	3.437500	2.649763	4520000
1895	1999-12-17	3.375000	3.883000	3.367250	3.711000	2.860588	14860800
1896	1999-12-20	3.712890	3.828125	3.546875	3.585937	2.764184	4334400
1897	1999-12-21	3.562500	3.859500	3.500000	3.853500	2.970433	8395200
1898	1999-12-22	3.853515	3.953125	3.765625	3.890625	2.999050	4075200
1899	1999-12-23	3.797500	3.804750	3.687500	3.746250	2.887760	2516800
1900	1999-12-27	3.770000	3.797000	3.679750	3.726750	2.872729	3827200
1901	1999-12-28	3.804750	3.804750	3.554750	3.601750	2.776373	7980800
1902	1999-12-29	3.555000	3.937500	3.547000	3.875000	2.987006	3961600
1903	1999-12-30	3.845000	4.109500	3.843750	3.902500	3.008204	3510400
1904	1999-12-31	3.902500	4.136750	3.898500	4.000000	3.083361	1428800
1905	2000-01-03	4.140000	4.187500	3.812500	4.000000	3.083361	4891200
1906	2000-01-04	3.895000	3.957250	3.828250	3.883000	2.993172	3345600
1907	2000-01-05	3.832500	3.898500	3.781250	3.890750	2.999146	3344000
1908	2000-01-06	3.890000	3.984500	3.781250	3.883000	2.993172	2800000
1909	2000-01-07	3.867500	3.968750	3.867250	3.929750	3.029209	3344000
1910	2000-01-10	3.937500	3.957250	3.812500	3.879000	2.990089	2422400
1911	2000-01-11	3.870000	3.871250	3.781250	3.804750	2.932854	3732800
1912	2000-01-12	3.782500	3.820500	3.625000	3.666000	2.825900	2040000
1913	2000-01-13	3.666015	3.679687	3.562500	3.671875	2.830429	4248000
1914	2000-01-14	3.612500	3.984500	3.601750	3.843750	2.962917	7300800
1915	2000-01-18	3.953125	4.000000	3.773437	3.953125	3.047228	3451200
1916	2000-01-19	3.985000	4.023500	3.906250	3.953250	3.047324	2809600
1917	2000-01-20	3.992250	3.992250	3.777500	3.847750	2.966000	3091200
1918	2000-01-21	3.867500	3.875000	3.679750	3.687500	2.842473	3425600
1919	2000-01-24	3.687500	3.851750	3.687500	3.711000	2.860588	1844800
1920	2000-01-25	3.730000	3.730500	3.437500	3.527500	2.719139	3860800
1921	2000-01-26	3.525000	3.547000	3.336000	3.371250	2.598696	5576000
1922	2000-01-27	3.337500	3.386750	3.226750	3.250000	2.505230	4000000
1923	2000-01-28	3.250000	3.254000	3.125000	3.179750	2.451079	3641600
1924	2000-01-31	3.187500	3.304750	3.187500	3.230500	2.490199	3481600
1925	2000-02-01	3.227500	3.234500	3.156250	3.211000	2.475168	2369600
1926	2000-02-02	3.250000	3.297000	3.187500	3.271500	2.521804	6097600
1927	2000-02-03	3.265000	3.304750	3.250000	3.281250	2.529319	2665600
1928	2000-02-04	3.262500	3.359500	3.258000	3.320500	2.559575	6334400
1929	2000-02-07	3.262500	3.281250	3.109500	3.164250	2.439131	5083200
1930	2000-02-08	3.140625	3.187500	3.000000	3.007812	2.318542	8676800
1931	2000-02-09	2.965000	3.015750	2.847750	2.847750	2.195160	12395200
1932	2000-02-10	2.977500	3.074250	2.945500	3.058750	2.357808	55315200
1933	2000-02-11	3.054750	3.054750	2.922000	3.015750	2.324661	13448000
1934	2000-02-14	3.025000	3.054750	2.875000	2.937500	2.264343	7566400
1935	2000-02-15	2.950000	3.008000	2.875000	2.988500	2.303656	1961600
1936	2000-02-16	3.000000	3.015750	2.906250	2.906250	2.240255	3569600
1937	2000-02-17	2.910000	2.910250	2.492250	2.656250	2.047544	8571200
1938	2000-02-18	2.720000	2.758000	2.629000	2.629000	2.026539	8936000
1939	2000-02-22	2.687500	2.699250	2.597750	2.597750	2.002450	4782400
1940	2000-02-23	2.587500	2.781250	2.554750	2.730500	2.104779	9812800
1941	2000-02-24	2.727500	2.804750	2.683750	2.742250	2.113836	5931200
1942	2000-02-25	2.750000	2.765750	2.718750	2.718750	2.095722	3854400
1943	2000-02-28	2.775000	2.820500	2.718750	2.785250	2.146982	6132800
1944	2000-02-29	2.790000	2.890750	2.789250	2.879000	2.219249	3006400
1945	2000-03-01	2.921875	3.023437	2.910156	2.968750	2.288432	1944000
1946	2000-03-02	2.985000	3.015750	2.863500	2.906250	2.240255	11209600
1947	2000-03-03	2.895000	2.898500	2.410250	2.453250	1.891063	75937600
1948	2000-03-06	2.562500	2.562500	2.164250	2.293000	1.767536	18766400
1949	2000-03-07	2.320000	2.320500	1.816500	1.863500	1.436461	33083200
1950	2000-03-08	1.907500	2.015750	1.781250	1.949250	1.502560	23718400
1951	2000-03-09	1.970000	2.109500	1.953250	2.054750	1.583884	11547200
1952	2000-03-10	2.070312	2.242187	2.070312	2.125000	1.638035	9273600
1953	2000-03-13	2.120000	2.125000	2.074250	2.097750	1.617030	4768000
1954	2000-03-14	2.097500	2.125000	2.062500	2.125000	1.638035	3790400
1955	2000-03-15	2.120000	2.125000	1.996250	2.109500	1.626087	3198400
1956	2000-03-16	2.125000	2.529500	2.105500	2.218750	1.710302	10848000
1957	2000-03-17	2.187500	2.500000	2.179750	2.437500	1.878923	7297600
1958	2000-03-20	2.422500	2.445500	2.343750	2.367250	1.824772	4075200
1959	2000-03-21	2.382500	2.461000	2.343750	2.437500	1.878923	2772800
1960	2000-03-22	2.445000	2.672000	2.424000	2.648500	2.041570	6912000
1961	2000-03-23	2.617500	2.648500	2.562500	2.582250	1.990502	2897600
1962	2000-03-24	2.587500	2.664250	2.570500	2.617250	2.017481	7251200
1963	2000-03-27	2.562500	2.578250	2.375000	2.386750	1.839803	2459200
1964	2000-03-28	2.387500	2.429750	2.375000	2.410250	1.857918	4844800
1965	2000-03-29	2.417500	2.457250	2.336000	2.375000	1.830745	2734400
1966	2000-03-30	2.360000	2.375000	2.312500	2.359500	1.818797	5233600
1967	2000-03-31	2.352500	2.625000	2.328250	2.625000	2.023456	7502400
1968	2000-04-03	2.595000	2.687500	2.511750	2.515750	1.939241	3790400
1969	2000-04-04	2.500000	2.523500	2.312500	2.414250	1.861001	3174400
1970	2000-04-05	2.375000	2.523500	2.367250	2.492250	1.921126	4072000
1971	2000-04-06	2.512500	2.566500	2.496250	2.511750	1.936158	2521600
1972	2000-04-07	2.507500	2.515750	2.453250	2.484500	1.915152	5588800
1973	2000-04-10	2.500000	2.539250	2.406250	2.414250	1.861001	2723200
1974	2000-04-11	2.422500	2.480500	2.359500	2.437500	1.878923	3611200
1975	2000-04-12	2.406250	2.414062	2.218750	2.343750	1.806657	7454400
1976	2000-04-13	2.324250	2.324250	2.258000	2.308750	1.779677	4038400
1977	2000-04-14	2.304687	2.304687	2.164062	2.281250	1.758479	5232000
1978	2000-04-17	2.218750	2.312500	2.187500	2.312500	1.782568	6988800
1979	2000-04-18	2.250000	2.375000	2.234500	2.375000	1.830745	7316800
1980	2000-04-19	2.382500	2.383000	2.312500	2.351750	1.812823	2760000
1981	2000-04-20	2.370000	2.476750	2.343750	2.472750	1.906095	5651200
1982	2000-04-24	2.445000	2.656250	2.422000	2.543000	1.960247	13596800
1983	2000-04-25	2.570000	2.586000	2.246250	2.355500	1.815714	9872000
1984	2000-04-26	2.387500	2.453250	2.273500	2.281250	1.758479	2905600
1985	2000-04-27	2.250000	2.406250	2.242250	2.347750	1.809740	5305600
1986	2000-04-28	2.347500	2.347750	2.195500	2.234500	1.722442	5094400
1987	2000-05-01	2.242500	2.453250	2.242250	2.316500	1.785651	9144000
1988	2000-05-02	2.290000	2.390750	2.289250	2.375000	1.830745	8755200
1989	2000-05-03	2.375000	2.375000	2.207031	2.350585	1.811925	3595200
1990	2000-05-04	2.250000	2.343750	2.218750	2.340000	1.803766	4774400
1991	2000-05-05	2.312500	2.465000	2.312500	2.429750	1.872949	7640000
1992	2000-05-08	2.507812	2.531250	2.406250	2.507812	1.933122	12644800
1993	2000-05-09	2.557500	2.578250	2.484500	2.527500	1.948298	8425600
1994	2000-05-10	2.525000	2.890750	2.508000	2.828250	2.180129	9699200
1995	2000-05-11	2.797500	2.914250	2.691500	2.883000	2.222332	7977600
1996	2000-05-12	2.860000	2.961000	2.804750	2.875000	2.216166	9553600
1997	2000-05-15	2.880000	3.062500	2.801000	3.062500	2.360698	8848000
1998	2000-05-16	3.095000	3.195500	3.047000	3.105500	2.393844	10129600
1999	2000-05-17	3.057500	3.136750	3.047000	3.117250	2.402902	5571200
2000	2000-05-18	3.105000	3.125000	3.070500	3.113500	2.400011	1894400
2001	2000-05-19	3.087500	3.109500	2.937500	2.941500	2.267426	6120000
2002	2000-05-22	2.937500	3.070500	2.937500	3.070500	2.366864	4043200
2003	2000-05-23	3.062500	3.125000	2.992250	3.015750	2.324661	2793600
2004	2000-05-24	3.023500	3.023500	2.961000	3.008000	2.318687	2745600
2005	2000-05-25	3.005000	3.125000	3.004000	3.113500	2.400011	4923200
2006	2000-05-26	3.090000	3.113500	3.031250	3.054750	2.354724	2436800
2007	2000-05-30	3.075000	3.238500	3.074250	3.230500	2.490199	3633600
2008	2000-05-31	3.187500	3.390750	3.176000	3.351750	2.583663	4864000
2009	2000-06-01	3.360000	3.515750	3.312500	3.429750	2.643790	6899200
2010	2000-06-02	3.450000	3.461000	3.125000	3.363500	2.592721	8318400
2011	2000-06-05	3.367500	3.429750	3.312500	3.402500	2.622784	6123200
2012	2000-06-06	3.375000	3.426000	3.347750	3.351750	2.583663	6016000
2013	2000-06-07	3.352500	3.453250	3.195500	3.410250	2.628758	5601600
2014	2000-06-08	3.390000	3.408250	3.312500	3.336000	2.571523	2036800
2015	2000-06-09	3.312500	3.347750	3.273500	3.312500	2.553408	1441600
2016	2000-06-12	3.316500	3.316500	3.195500	3.258000	2.511397	2097600
2017	2000-06-13	3.235000	3.406250	3.203250	3.406250	2.625674	1833600
2018	2000-06-14	3.360000	3.609500	3.351750	3.500000	2.697941	6416000
2019	2000-06-15	3.525000	3.687500	3.523500	3.547000	2.734170	4377600
2020	2000-06-16	3.562500	3.640750	3.531250	3.547000	2.734170	3372800
2021	2000-06-19	3.542500	3.726750	3.539250	3.605500	2.779264	7556800
2022	2000-06-20	3.511718	3.570312	3.015625	3.472656	2.676862	12560000
2023	2000-06-21	3.462500	3.633000	3.453250	3.500000	2.697941	10324800
2024	2000-06-22	3.500000	3.593750	3.500000	3.531250	2.722029	6944000
2025	2000-06-23	3.540000	3.640750	3.531250	3.590000	2.767316	8177600
2026	2000-06-26	3.562500	3.722750	3.562500	3.722750	2.869645	2454400
2027	2000-06-27	3.652500	3.937500	3.640750	3.816500	2.941911	6667200
2028	2000-06-28	3.782500	4.164250	3.781250	3.812500	2.938828	14944000
2029	2000-06-29	3.727500	3.976750	3.562500	3.855500	2.971974	5035200
2030	2000-06-30	3.921875	3.976562	3.718750	3.882812	2.993027	5241600
2031	2000-07-03	3.894750	3.894750	3.758000	3.859500	2.975058	1150400
2032	2000-07-05	3.805000	3.976750	3.758000	3.910250	3.014178	3576000
2033	2000-07-06	3.907500	3.937500	3.797000	3.906250	3.011094	1748800
2034	2000-07-07	3.840000	4.047000	3.840000	4.000000	3.083361	1896000
2035	2000-07-10	3.975000	4.023500	3.961000	4.008000	3.089527	4441600
2036	2000-07-11	4.020000	4.031250	3.968750	4.023500	3.101475	9416000
2037	2000-07-12	4.000000	4.054750	3.984500	4.008000	3.089527	3811200
2038	2000-07-13	4.002500	4.015750	3.851750	3.906250	3.011094	6256000
2039	2000-07-14	3.912500	3.933750	3.883000	3.898500	3.005120	2459200
2040	2000-07-17	3.894750	3.894750	3.687500	3.851750	2.969084	3604800
2041	2000-07-18	3.847656	3.851562	3.515625	3.691406	2.845484	6734400
2042	2000-07-19	3.617500	3.711000	3.593750	3.699250	2.851530	6720000
2043	2000-07-20	3.593750	4.062500	3.593750	4.050781	3.122504	4932800
2044	2000-07-21	4.000000	4.097750	3.992250	4.019750	3.098585	4894400
2045	2000-07-24	4.007500	4.023500	3.922000	3.945500	3.041350	8468800
2046	2000-07-25	3.970000	4.000000	3.906250	3.922000	3.023235	2089600
2047	2000-07-26	3.925000	3.953250	3.797000	3.941500	3.038267	3878400
2048	2000-07-27	3.945312	3.945312	3.710937	3.730468	2.875595	3128000
2049	2000-07-28	3.859375	3.859375	3.718750	3.843750	2.962917	1686400
2050	2000-07-31	3.775000	4.015750	3.750000	4.015750	3.095501	3419200
2051	2000-08-01	4.004000	4.258000	4.004000	4.211000	3.246008	7595200
2052	2000-08-02	4.172500	4.242250	4.109500	4.117250	3.173742	3932800
2053	2000-08-03	4.110000	4.187500	4.078250	4.168000	3.212862	2497600
2054	2000-08-04	4.167500	4.414250	4.164250	4.414250	3.402681	6723200
2055	2000-08-07	4.375000	4.461000	4.312500	4.355500	3.357395	6310400
2056	2000-08-08	4.375000	4.379000	4.179750	4.222750	3.255065	2360000
2057	2000-08-09	4.252500	4.258000	4.117250	4.211000	3.246008	2406400
2058	2000-08-10	4.147500	4.234500	4.140750	4.195500	3.234060	1283200
2059	2000-08-11	4.195000	4.375000	4.187500	4.328250	3.336389	2008000
2060	2000-08-14	4.332500	4.363500	4.230500	4.254000	3.279154	1222400
2061	2000-08-15	4.230000	4.254000	4.203250	4.246250	3.273180	1952000
2062	2000-08-16	4.242500	4.359500	4.152500	4.226750	3.258148	2481600
2063	2000-08-17	4.210000	4.355500	4.156250	4.343750	3.348337	1916800
2064	2000-08-18	4.335000	4.363500	4.273500	4.355500	3.357395	1457600
2065	2000-08-21	4.352500	4.480500	4.312500	4.441500	3.423687	3209600
2066	2000-08-22	4.435000	4.578250	4.390750	4.558750	3.514068	4432000
2067	2000-08-23	4.532500	4.562500	4.437500	4.515750	3.480921	2233600
2068	2000-08-24	4.485000	4.519750	4.461000	4.496250	3.465890	3416000
2069	2000-08-25	4.497500	4.531250	4.461000	4.515750	3.480921	2008000
2070	2000-08-28	4.522500	4.593750	4.343750	4.375000	3.372425	2619200
2071	2000-08-29	4.360000	4.527500	4.336000	4.500000	3.468781	1939200
2072	2000-08-30	4.485000	4.566500	4.367250	4.383000	3.378592	2748800
2073	2000-08-31	4.382500	4.515750	4.375000	4.449250	3.429661	5081600
2074	2000-09-01	4.500000	4.523500	4.375000	4.500000	3.468781	1606400
2075	2000-09-05	4.465000	4.500000	4.437500	4.437500	3.420603	1035200
2076	2000-09-06	4.437500	4.527500	4.437500	4.496250	3.465890	2288000
2077	2000-09-07	4.470000	4.476750	4.355500	4.398500	3.390541	3729600
2078	2000-09-08	4.382500	4.500000	4.308750	4.468750	3.444691	5051200
2079	2000-09-11	4.450000	4.664250	4.426000	4.627000	3.566678	2766400
2080	2000-09-12	4.610000	4.625000	4.554750	4.617250	3.559162	3164800
2081	2000-09-13	4.562500	4.765750	4.562500	4.629000	3.568219	3225600
2082	2000-09-14	4.625000	4.832250	4.621250	4.793000	3.694637	2617600
2083	2000-09-15	4.750000	4.875000	4.609375	4.789062	3.691601	4104000
2084	2000-09-18	4.770000	4.820500	4.359500	4.468750	3.444691	6297600
2085	2000-09-19	4.497500	4.640750	4.406250	4.621250	3.562246	2760000
2086	2000-09-20	4.555000	4.625000	4.441500	4.468750	3.444691	4627200
2087	2000-09-21	4.440000	4.445500	4.000000	4.086000	3.149653	10233600
2088	2000-09-22	3.970000	4.258000	3.968750	4.250000	3.276071	6000000
2089	2000-09-25	4.175000	4.254000	4.109500	4.144750	3.194940	3182400
2090	2000-09-26	4.140000	4.328250	4.133000	4.297000	3.312300	5699200
2091	2000-09-27	4.297500	4.703250	4.297000	4.531250	3.492870	7355200
2092	2000-09-28	4.522500	4.730500	4.500000	4.613500	3.556271	6166400
2093	2000-09-29	4.597500	4.734500	4.500000	4.515750	3.480921	6078400
2094	2000-10-02	4.555000	4.625000	4.457250	4.593750	3.541047	2145600
2095	2000-10-03	4.582500	5.015750	4.582250	4.812500	3.709669	8448000
2096	2000-10-04	4.792500	5.093750	4.789250	5.023500	3.872315	4236800
2097	2000-10-05	4.985000	5.031250	4.968750	4.992250	3.848227	3945600
2098	2000-10-06	5.040000	5.187500	4.804750	4.968750	3.830112	6702400
2099	2000-10-09	4.815000	4.906250	4.656250	4.863500	3.748981	4084800
2100	2000-10-10	4.835000	4.859500	4.621250	4.687500	3.613314	7308800
2101	2000-10-11	4.625000	4.734500	4.601750	4.703250	3.625454	2908800
2102	2000-10-12	4.700000	4.734500	4.437500	4.558750	3.514068	4588800
2103	2000-10-13	4.570000	4.797000	4.558750	4.691500	3.616397	5369600
2104	2000-10-16	4.722500	4.884750	4.582250	4.836000	3.727783	2824000
2105	2000-10-17	4.772500	4.918000	4.445500	4.453250	3.432744	15094400
2106	2000-10-18	4.352500	4.851750	4.242250	4.746250	3.658601	8475200
2107	2000-10-19	4.752500	4.910250	4.672000	4.902500	3.779044	4723200
2108	2000-10-20	4.897500	4.898500	4.718750	4.808750	3.706778	2478400
2109	2000-10-23	4.815000	5.015750	4.812500	4.976750	3.836279	4924800
2110	2000-10-24	4.970000	5.336000	4.961000	5.066500	3.905462	8324800
2111	2000-10-25	4.997500	5.328250	4.687500	4.758000	3.667658	3521600
2112	2000-10-26	4.722500	4.922000	4.621250	4.879000	3.760929	2616000
2113	2000-10-27	4.906250	4.906250	4.597750	4.750000	3.661491	3899200
2114	2000-10-30	4.625000	4.652500	4.343750	4.484500	3.456832	12142400
2115	2000-10-31	4.470000	4.472750	4.191500	4.199250	3.236951	19881600
2116	2000-11-01	4.218750	4.398437	3.984375	4.320312	3.330271	34745600
2117	2000-11-02	4.470000	4.527500	4.343750	4.418000	3.405572	91729600
2118	2000-11-03	4.430000	4.437500	4.340000	4.355500	3.357395	12683200
2119	2000-11-06	4.395000	4.500000	4.383000	4.461000	3.438717	12513600
2120	2000-11-07	4.507500	4.511750	4.383000	4.472750	3.447776	10472000
2121	2000-11-08	4.535000	4.574250	4.476750	4.531250	3.492870	9024000
2122	2000-11-09	4.505000	4.551000	4.179750	4.234500	3.264123	16446400
2123	2000-11-10	4.222500	4.398500	4.172000	4.312500	3.324248	5404800
2124	2000-11-13	4.290000	4.367250	4.000000	4.246250	3.273180	10716800
2125	2000-11-14	4.285250	4.500000	4.285250	4.453250	3.432744	9568000
2126	2000-11-15	4.437500	4.562500	4.406250	4.531250	3.492870	11070400
2127	2000-11-16	4.522500	4.646500	4.461000	4.461000	3.438717	6942400
2128	2000-11-17	4.500000	4.656250	4.468750	4.578250	3.529099	4873600
2129	2000-11-20	4.485000	4.492250	4.304750	4.332250	3.339473	9774400
2130	2000-11-21	4.360000	4.386750	4.324250	4.351750	3.354504	4124800
2131	2000-11-22	4.335000	4.609500	4.273500	4.566500	3.520042	10256000
2132	2000-11-24	4.577500	4.593750	4.457250	4.480500	3.453749	1128000
2133	2000-11-27	4.515000	4.781250	4.437500	4.691500	3.616397	5648000
2134	2000-11-28	4.620000	4.843750	4.617250	4.679750	3.607340	5835200
2135	2000-11-29	4.680000	4.871250	4.640750	4.836000	3.727783	4412800
2136	2000-11-30	4.807500	4.922000	4.492250	4.679750	3.607340	5392000
2137	2000-12-01	4.687500	4.851750	4.621250	4.812500	3.709669	3547200
2138	2000-12-04	4.792500	4.922000	4.711000	4.812500	3.709669	2942400
2139	2000-12-05	4.930000	5.285250	4.902500	5.187500	3.998734	11747200
2140	2000-12-06	5.190000	5.359500	5.109500	5.121250	3.947664	7364800
2141	2000-12-07	5.070500	5.250000	5.070500	5.179750	3.992760	6110400
2142	2000-12-08	5.247500	5.429750	5.203250	5.340000	4.116287	10353600
2143	2000-12-11	5.365000	5.531250	5.363500	5.465000	4.212642	8366400
2144	2000-12-12	5.465000	5.468750	5.133000	5.226750	4.028989	7776000
2145	2000-12-13	5.255000	5.562500	5.218750	5.554750	4.281824	9219200
2146	2000-12-14	5.540000	5.652500	5.107500	5.273500	4.065026	9401600
2147	2000-12-15	5.242500	5.527500	5.039250	5.515750	4.251761	21331200
2148	2000-12-18	5.535000	5.672000	5.508000	5.654500	4.358716	14932800
2149	2000-12-19	5.640000	5.804750	5.523500	5.715000	4.405352	12964800
2150	2000-12-20	5.680000	5.941500	5.640750	5.859500	4.516738	23056000
2151	2000-12-21	5.855000	6.023500	5.750000	6.019750	4.640264	15763200
2152	2000-12-22	5.980000	6.000000	5.633000	5.656250	4.360065	5950400
2153	2000-12-26	5.702500	6.234500	5.633000	6.176000	4.760710	9705600
2154	2000-12-27	6.085000	6.593750	6.080250	6.531250	5.034550	27740800
2155	2000-12-28	6.315000	6.687500	6.265750	6.590000	5.079837	14972800
2156	2000-12-29	6.685000	6.687500	6.347750	6.390750	4.926247	4694400
2157	2001-01-02	6.375000	6.429750	5.797000	5.851750	4.510764	10843200
2158	2001-01-03	5.752500	5.843750	5.492250	5.777500	4.453529	10123200
2159	2001-01-04	5.755000	5.824250	5.234500	5.336000	4.113203	24433600
2160	2001-01-05	5.195000	5.484500	5.109500	5.203250	4.010873	13796800
2161	2001-01-08	5.165000	5.328250	5.125000	5.254000	4.049995	7993600
2162	2001-01-09	5.247500	5.476750	5.246250	5.410250	4.170438	5448000
2163	2001-01-10	5.415000	5.625000	5.351750	5.619250	4.331544	7388800
2164	2001-01-11	5.562500	5.742250	5.515750	5.666000	4.367580	6256000
2165	2001-01-12	5.650000	5.843750	5.558750	5.687500	4.384154	7708800
2166	2001-01-16	5.727500	5.828250	5.703250	5.769750	4.447556	7208000
2167	2001-01-17	5.812500	5.898500	5.570500	5.593750	4.311888	12852800
2168	2001-01-18	5.617500	5.711000	5.445500	5.508000	4.245787	7054400
2169	2001-01-19	5.547500	5.586000	5.125000	5.152500	3.971754	18459200
2170	2001-01-22	5.265000	5.375000	5.218750	5.226750	4.028989	13369600
2171	2001-01-23	5.270000	5.754000	5.246250	5.668000	4.369123	15392000
2172	2001-01-24	5.937500	5.937500	5.937500	5.937500	4.576864	1600
2173	2001-01-25	5.890000	5.937500	5.804750	5.937500	4.576864	3289600
2174	2001-01-26	5.852500	6.085937	5.812500	6.054687	4.667196	4897600
2175	2001-01-29	6.022500	6.250000	5.914250	5.957250	4.592087	5782400
2176	2001-01-30	6.020000	6.078250	5.797000	5.843750	4.504597	2126400
2177	2001-01-31	5.970000	6.000000	5.605500	5.801000	4.471644	5156800
2178	2001-02-01	5.852500	5.875000	5.672000	5.701250	4.394753	2851200
2179	2001-02-02	5.827500	5.980500	5.765750	5.945500	4.583030	6073600
2180	2001-02-05	6.020000	6.129000	5.996250	6.011750	4.634098	8104000
2181	2001-02-06	6.015000	6.117250	5.976750	6.043000	4.658188	4235200
2182	2001-02-07	6.032500	6.234500	6.011750	6.226750	4.799829	10201600
2183	2001-02-08	6.110000	6.312500	5.808750	5.933750	4.573972	17883200
2184	2001-02-09	5.907500	6.246250	5.879000	6.140750	4.733536	7966400
2185	2001-02-12	6.152500	6.191500	6.011750	6.125000	4.785436	7267200
2186	2001-02-13	6.125000	6.312500	6.125000	6.228500	4.866300	13734400
2187	2001-02-14	6.190000	6.281250	5.961000	6.133000	4.791686	18755200
2188	2001-02-15	6.220000	6.226750	5.738500	5.789250	4.523116	14422400
2189	2001-02-16	5.737500	5.812500	5.625000	5.734500	4.480340	6019200
2190	2001-02-20	5.782500	5.812500	5.566500	5.691500	4.446744	7814400
2191	2001-02-21	5.642500	5.718750	5.359500	5.426000	4.239311	6713600
2192	2001-02-22	5.375000	5.894750	5.375000	5.633000	4.401038	13849600
2193	2001-02-23	5.610000	5.867250	5.461000	5.824250	4.550462	6851200
2194	2001-02-26	5.871250	5.871250	5.633000	5.679750	4.437565	6433600
2195	2001-02-27	5.595000	5.697250	5.508000	5.613500	4.385803	7302400
2196	2001-02-28	5.582500	5.640750	5.500000	5.605500	4.379553	4764800
2197	2001-03-01	5.547500	5.656250	5.523500	5.592000	4.369005	5649600
2198	2001-03-02	5.565000	5.640750	5.445500	5.453250	4.260601	6033600
2199	2001-03-05	5.470000	5.711000	5.457250	5.644750	4.410219	4361600
2200	2001-03-06	5.625000	5.765750	5.582250	5.590000	4.367443	5646400
2201	2001-03-07	5.627500	5.636750	5.457250	5.584000	4.362755	5350400
2202	2001-03-08	5.015625	5.367187	4.878906	5.015625	3.918686	96728000
2203	2001-03-09	5.000000	5.215000	4.750000	4.972750	3.885188	42904000
2204	2001-03-12	4.937500	5.074250	4.734500	4.816500	3.763111	18892800
2205	2001-03-13	4.792500	4.851750	4.515750	4.586000	3.583022	30358400
2206	2001-03-14	4.545898	4.820312	4.390625	4.664062	3.644011	31660800
2207	2001-03-15	4.777500	4.980500	4.773500	4.886750	3.817997	17873600
2208	2001-03-16	4.897500	4.937500	4.683750	4.738500	3.702169	7320000
2209	2001-03-19	4.770000	4.773500	4.593750	4.691500	3.665449	8888000
2210	2001-03-20	4.702500	4.781250	4.617250	4.726750	3.692989	9956800
2211	2001-03-21	4.712500	4.797000	4.664250	4.703250	3.674628	7740800
2212	2001-03-22	4.702500	4.734500	4.355500	4.500000	3.515831	12977600
2213	2001-03-23	4.640000	4.773500	4.593750	4.718750	3.686739	9608000
2214	2001-03-26	4.705000	4.913250	4.703250	4.818250	3.764478	6064000
2215	2001-03-27	4.750000	4.928250	4.703250	4.904500	3.831865	10102400
2216	2001-03-28	4.845000	5.133250	4.843750	5.062500	3.955310	20212800
2217	2001-03-29	5.032500	5.359500	5.031250	5.301250	4.141843	22648000
2218	2001-03-30	5.275000	5.493750	5.187500	5.417500	4.232669	15875200
2219	2001-04-02	5.380000	5.406250	5.172000	5.197000	4.060394	12752000
2220	2001-04-03	5.165000	5.178250	5.093750	5.147000	4.021329	8203200
2221	2001-04-04	5.135000	5.265000	5.130750	5.219500	4.077973	7065600
2222	2001-04-05	5.270000	5.390000	5.250000	5.299500	4.140476	8003200
2223	2001-04-06	5.265000	5.515000	5.263250	5.437000	4.247905	12107200
2224	2001-04-09	5.437500	5.547000	5.357000	5.505000	4.301033	11401600
2225	2001-04-10	5.545000	5.546250	5.392000	5.484500	4.285016	7768000
2226	2001-04-11	5.535000	5.562500	5.278250	5.307000	4.146337	6425600
2227	2001-04-12	5.275000	5.418750	5.210000	5.384500	4.206887	5467200
2228	2001-04-16	5.345000	5.625000	5.343750	5.620000	4.390882	6449600
2229	2001-04-17	5.622500	5.763750	5.595750	5.635000	4.402602	12222400
2230	2001-04-18	5.715000	6.021250	5.672500	5.738250	4.483270	23747200
2231	2001-04-19	5.817500	5.890000	5.731250	5.780000	4.515890	8366400
2232	2001-04-20	5.745000	5.750000	5.600000	5.623250	4.393421	6777600
2233	2001-04-23	5.590000	5.634500	5.462500	5.499500	4.296735	12720000
2234	2001-04-24	5.495000	5.577500	5.437500	5.480750	4.282086	10257600
2235	2001-04-25	5.497500	5.668750	5.484500	5.524500	4.316268	9849600
2236	2001-04-26	5.562500	5.605000	5.504500	5.512500	4.306891	12622400
2237	2001-04-27	5.520000	5.547000	5.093750	5.282500	4.127194	29955200
2238	2001-04-30	5.332500	5.428750	5.115750	5.306250	4.145750	19723200
2239	2001-05-01	5.282500	5.318750	5.194500	5.230750	4.086762	9244800
2240	2001-05-02	5.260000	5.512500	5.259500	5.492500	4.291266	14630400
2241	2001-05-03	5.418750	5.625000	5.418750	5.619500	4.390491	10763200
2242	2001-05-04	5.537500	5.537500	5.318750	5.431250	4.243412	10134400
2243	2001-05-07	5.432500	5.590000	5.375000	5.478250	4.280133	6126400
2244	2001-05-08	5.560000	5.566250	5.385000	5.394500	4.214700	13790400
2245	2001-05-09	5.390000	5.415750	5.300000	5.317000	4.154149	7772800
2246	2001-05-10	5.368750	5.368750	5.218750	5.228250	4.143623	8195200
2247	2001-05-11	5.250000	5.262500	5.182500	5.190750	4.113903	5873600
2248	2001-05-14	5.237500	5.253250	5.156250	5.185750	4.109940	6598400
2249	2001-05-15	5.187500	5.328250	5.158750	5.312500	4.210395	12312000
2250	2001-05-16	5.312500	5.570000	5.308750	5.550750	4.399219	9760000
2251	2001-05-17	5.557500	5.631250	5.488250	5.619500	4.453708	8676800
2252	2001-05-18	5.615000	5.640750	5.520000	5.631250	4.463019	5761600
2253	2001-05-21	5.635000	5.781250	5.593750	5.781250	4.581901	6164800
2254	2001-05-22	5.752500	5.846250	5.718750	5.809500	4.604290	11054400
2255	2001-05-23	5.830000	5.884500	5.756250	5.809500	4.604290	6358400
2256	2001-05-24	5.940000	6.040000	5.906250	5.995750	4.751901	12286400
2257	2001-05-25	6.010000	6.125000	5.918750	6.082000	4.820258	9206400
2258	2001-05-29	6.077500	6.302500	6.041250	6.282000	4.978767	10550400
2259	2001-05-30	6.200000	6.218250	6.075000	6.081250	4.819664	4673600
2260	2001-05-31	6.142500	6.151250	6.031250	6.033750	4.782018	4662400
2261	2001-06-01	6.032500	6.320750	6.015000	6.260750	4.961926	7132800
2262	2001-06-04	6.275000	6.490750	6.218750	6.484500	5.139258	10228800
2263	2001-06-05	6.480000	6.525000	6.265750	6.266250	4.966285	8184000
2264	2001-06-06	6.310000	6.562500	6.281250	6.556250	5.196124	12228800
2265	2001-06-07	6.512500	6.752000	6.500750	6.713750	5.320949	13444800
2266	2001-06-08	6.700000	6.700000	6.312500	6.470750	5.128360	12603200
2267	2001-06-11	6.475000	6.705750	6.406250	6.675000	5.290238	10280000
2268	2001-06-12	6.617500	6.671250	6.507500	6.572500	5.209002	8625600
2269	2001-06-13	6.610000	6.775750	6.543750	6.737500	5.339772	5560000
2270	2001-06-14	6.717500	6.793750	6.625000	6.735000	5.337790	9446400
2271	2001-06-15	6.580000	6.897000	6.578250	6.859500	5.436462	17035200
2272	2001-06-18	6.812500	6.896250	6.678750	6.687000	5.299748	10841600
2273	2001-06-19	6.700000	6.704500	6.485000	6.648250	5.269037	18699200
2274	2001-06-20	6.647500	6.821250	6.637500	6.758750	5.356613	7126400
2275	2001-06-21	6.737500	6.977500	6.730000	6.776250	5.370483	7596800
2276	2001-06-22	6.827500	6.853250	6.437500	6.707000	5.315598	8995200
2277	2001-06-25	6.712500	6.812500	6.312500	6.387500	5.062381	6833600
2278	2001-06-26	6.432500	6.650000	6.320000	6.632500	5.256555	6803200
2279	2001-06-27	6.651400	6.718750	6.638650	6.718750	5.324912	4966400
2280	2001-06-28	6.640000	6.875000	6.587500	6.617500	5.244666	3124000
2281	2001-06-29	6.610000	7.250000	6.420000	6.878750	5.451719	15395200
2282	2001-07-02	6.827500	6.875000	6.563750	6.668750	5.285284	6121600
2283	2001-07-03	6.615000	6.660000	6.521250	6.541250	5.184235	1898400
2284	2001-07-05	6.560000	6.562500	6.353750	6.358750	5.039595	3452000
2285	2001-07-06	6.325000	6.483750	6.265000	6.337500	5.022753	3682400
2286	2001-07-09	6.372500	6.511250	6.300000	6.351250	5.033651	4632000
2287	2001-07-10	6.385000	6.437500	6.216250	6.362500	5.042567	9756000
2288	2001-07-11	6.326150	6.487500	6.326150	6.487500	5.141636	6520800
2289	2001-07-12	6.493750	7.000000	6.387500	6.706250	5.315005	7287200
2290	2001-07-13	6.701150	6.906250	6.701150	6.906250	5.473513	11808800
2291	2001-07-16	6.802500	7.287500	6.748750	7.280000	5.769727	9396800
2292	2001-07-17	7.045000	7.656250	7.045000	7.576250	6.004519	20042400
2293	2001-07-18	7.637500	7.681250	7.250000	7.408750	5.871767	21696000
2294	2001-07-19	7.395000	7.395000	6.806250	6.810000	5.397231	19877600
2295	2001-07-20	6.812500	6.868750	6.607500	6.787500	5.379399	11268000
2296	2001-07-23	6.788750	7.058750	6.788750	6.881250	5.453700	4909600
2297	2001-07-24	6.855000	6.937500	6.643750	6.892500	5.462617	7872800
2298	2001-07-25	6.892500	7.058750	6.712500	6.737500	5.339772	7795200
2299	2001-07-26	6.762500	6.822500	6.612500	6.685000	5.298163	7097600
2300	2001-07-27	6.702500	7.012500	6.693750	6.981250	5.532954	5181600
2301	2001-07-30	7.022500	7.250000	6.893750	7.130000	5.650846	9768800
2302	2001-07-31	7.162500	7.336250	7.155000	7.293750	5.780625	9492800
2303	2001-08-01	7.312500	7.312500	6.832500	6.866250	5.441812	14312800
2304	2001-08-02	6.912500	6.968750	6.785000	6.846250	5.425961	12893600
2305	2001-08-03	6.845000	6.875000	6.838750	6.868750	5.443794	9743200
2306	2001-08-06	6.845750	6.860150	6.798900	6.860150	5.436977	4496000
2307	2001-08-07	6.787500	6.862500	6.718750	6.750000	5.349679	3753600
2308	2001-08-08	6.805000	6.905000	6.743750	6.837500	5.419025	8616000
2309	2001-08-09	6.792500	6.898750	6.743750	6.843750	5.423980	5391200
2310	2001-08-10	6.832500	6.993750	6.753750	6.753750	5.473365	5536000
2311	2001-08-13	6.823750	7.110150	6.823750	7.110150	5.762197	8323200
2312	2001-08-14	7.002500	7.100000	6.852500	6.980000	5.656722	6363200
2313	2001-08-15	6.992500	7.300000	6.926250	7.276250	5.896809	9854400
2314	2001-08-16	7.250000	7.335000	7.062500	7.188750	5.825897	5932000
2315	2001-08-17	6.777500	6.981250	6.691250	6.751250	5.471338	46272000
2316	2001-08-20	6.750000	6.937500	6.748750	6.846250	5.548329	10582400
2317	2001-08-21	6.872500	7.023750	6.850000	6.888750	5.582772	8670400
2318	2001-08-22	6.875000	6.975000	6.640000	6.661250	5.398402	10249600
2319	2001-08-23	6.650000	6.913750	6.538750	6.888750	5.582772	12224800
2320	2001-08-24	6.882500	7.017500	6.867500	6.881250	5.576694	7675200
2321	2001-08-27	6.922500	7.097500	6.887500	7.035000	5.701294	3728000
2322	2001-08-28	7.045000	7.097500	6.868750	6.943750	5.627345	5284800
2323	2001-08-29	6.937500	7.018750	6.875000	6.925000	5.612150	5795200
2324	2001-08-30	6.915000	7.167500	6.883750	6.937500	5.622279	4840800
2325	2001-08-31	6.991250	6.991250	6.687500	6.690000	5.421701	6103200
2326	2001-09-04	6.725000	6.930000	6.636250	6.752500	5.472352	6793600
2327	2001-09-05	6.781250	6.781250	6.425000	6.573750	5.327489	11150400
2328	2001-09-06	6.517500	6.643750	6.382500	6.450000	5.227201	3022400
2329	2001-09-07	6.375000	6.386250	5.856250	6.111250	4.952671	20602400
2330	2001-09-10	6.067500	6.375000	6.062500	6.276250	5.086390	14820000
2331	2001-09-17	6.137500	6.421250	5.956250	6.266250	5.078286	10055200
2332	2001-09-18	6.246250	6.256250	5.926250	5.941250	4.814900	11535200
2333	2001-09-19	5.952500	6.102500	5.716250	5.763750	4.671051	12915200
2334	2001-09-20	5.727500	6.021250	5.518750	5.978750	4.845291	9616800
2335	2001-09-21	5.797500	6.012500	5.512500	5.620000	4.554553	15043200
2336	2001-09-24	5.762500	5.852500	5.682500	5.787500	4.690298	6291200
2337	2001-09-25	5.782500	6.062500	5.765000	6.061250	4.912150	10068000
2338	2001-09-26	6.105000	6.625000	6.093750	6.398750	5.185666	10075200
2339	2001-09-27	6.387500	6.825000	6.380000	6.698750	5.428792	10211200
2340	2001-09-28	6.845000	7.125000	6.788750	6.915000	5.604045	11954400
2341	2001-10-01	6.942500	7.006250	6.687500	6.896250	5.588850	5813600
2342	2001-10-02	6.810000	7.293750	6.810000	7.293750	5.910991	8404000
2343	2001-10-03	7.232500	7.637500	7.106250	7.271250	5.892756	19172000
2344	2001-10-04	7.337500	7.358750	6.887500	7.307500	5.922134	11459200
2345	2001-10-05	7.282500	7.368750	7.087500	7.115000	5.766129	9167200
2346	2001-10-08	7.100000	7.312500	6.937500	6.973750	5.651658	10928000
2347	2001-10-09	6.937500	7.227500	6.893750	6.935000	5.620253	6774400
2348	2001-10-10	6.937500	7.418750	6.925000	7.292500	5.909977	7191200
2349	2001-10-11	7.286250	7.477500	6.884025	6.950000	5.632409	9323200
2350	2001-10-12	7.032500	7.150000	6.707500	6.836250	5.540224	7225600
2351	2001-10-15	6.755000	7.223750	6.743750	7.198750	5.834002	8444800
2352	2001-10-16	7.112500	7.113750	6.281250	6.486250	5.256577	50922400
2353	2001-10-17	6.577500	6.631250	5.793750	6.003750	4.865551	56893600
2354	2001-10-18	5.036250	5.781250	4.937500	5.036250	4.081470	165443200
2355	2001-10-19	5.100000	5.518750	5.097500	5.500000	4.457304	74976800
2356	2001-10-22	5.495000	5.731250	5.411250	5.520000	4.473510	29520800
2357	2001-10-23	5.537500	5.562500	5.150000	5.233750	4.241529	20944000
2358	2001-10-24	5.255000	5.467500	5.087500	5.156250	4.178721	26804800
2359	2001-10-25	5.120000	5.290000	4.980000	5.037500	4.082484	19164800
2360	2001-10-26	5.062500	5.432500	4.912500	5.332500	4.321558	19036000
2361	2001-10-29	5.370000	5.405000	5.125000	5.192500	4.208099	10700800
2362	2001-10-30	5.182500	5.236250	4.956250	5.167500	4.187839	13179200
2363	2001-10-31	5.243750	5.281250	5.041250	5.117500	4.147317	13837600
2364	2001-11-01	5.187500	5.362500	5.150000	5.256250	4.259763	14415200
2365	2001-11-02	5.245000	5.435000	5.200000	5.333750	4.322570	13811200
2366	2001-11-05	5.333750	5.543750	5.281250	5.405000	4.380313	9997600
2367	2001-11-06	5.407500	5.585000	5.315000	5.387500	4.366130	11670400
2368	2001-11-07	5.400000	5.505000	4.838750	4.956250	4.016638	34278400
2369	2001-11-08	5.000000	5.001250	4.592500	4.731250	3.834294	45381600
2370	2001-11-09	4.710000	5.046250	4.675000	4.915000	4.114470	23165600
2371	2001-11-12	4.940000	5.012500	4.847500	4.905000	4.106098	14405600
2372	2001-11-13	4.937500	5.071250	4.776250	4.926250	4.123886	12788000
2373	2001-11-14	4.962500	5.078750	4.937500	4.970000	4.160510	11753600
2374	2001-11-15	5.047500	5.112500	4.687500	4.862500	4.070520	17998400
2375	2001-11-16	4.875000	5.031250	4.750000	4.806250	4.023431	9947200
2376	2001-11-19	4.827500	4.998750	4.806250	4.955000	4.147954	11405600
2377	2001-11-20	4.932500	5.236250	4.912500	5.175000	4.332121	21448800
2378	2001-11-21	5.110000	5.112500	4.925000	4.940000	4.135396	21914400
2379	2001-11-23	4.940000	5.100000	4.940000	5.052500	4.229573	1948000
2380	2001-11-26	5.023750	5.198750	4.876250	4.948750	4.142721	13300000
2381	2001-11-27	5.012500	5.022500	4.862500	4.970000	4.160510	8743200
2382	2001-11-28	4.975000	5.193750	4.950000	5.131250	4.295497	17179200
2383	2001-11-29	5.181250	5.212500	5.115000	5.212500	4.363513	20788800
2384	2001-11-30	5.137500	5.250000	5.087500	5.137500	4.300729	8380800
2385	2001-12-03	5.153750	5.310000	5.153750	5.267500	4.409555	11040000
2386	2001-12-04	5.300000	5.400000	5.243750	5.250000	4.394906	13396800
2387	2001-12-05	5.375000	5.525000	5.363750	5.466250	4.575934	19497600
2388	2001-12-06	5.575000	5.600000	5.337500	5.440000	4.553959	10025600
2389	2001-12-07	5.437500	5.491250	5.368750	5.375000	4.499547	4584000
2390	2001-12-10	5.407500	5.468750	5.368750	5.468750	4.578027	4672800
2391	2001-12-11	5.457500	5.546250	5.400000	5.415000	4.533031	10838400
2392	2001-12-12	5.437500	5.500000	5.325000	5.350000	4.478618	12968800
2393	2001-12-13	5.330000	5.433750	5.312500	5.408750	4.527800	11351200
2394	2001-12-14	5.375000	5.380000	5.150000	5.362500	4.489082	14218400
2395	2001-12-17	5.500000	5.637500	5.312500	5.600000	4.687899	20204000
2396	2001-12-18	5.702500	5.786250	5.606250	5.746250	4.810329	7866400
2397	2001-12-19	5.737500	5.823750	5.626250	5.770000	4.830210	5766400
2398	2001-12-20	5.770000	5.936250	5.731250	5.857500	4.903459	8399200
2399	2001-12-21	5.962500	6.070000	5.775000	5.998750	5.021704	46765600
2400	2001-12-24	5.972500	6.010000	5.893750	5.916250	4.952640	4261600
2401	2001-12-26	5.926250	5.926250	5.836250	5.926250	4.961012	6539200
2402	2001-12-27	5.843750	5.880000	5.823750	5.880000	4.922295	4189600
2403	2001-12-28	5.830000	5.953750	5.815000	5.885000	4.926480	5472800
2404	2001-12-31	5.887500	5.923750	5.794000	5.845000	4.892995	8778400
2405	2002-01-02	5.847500	5.866250	5.631250	5.795000	4.851139	8328000
2406	2002-01-03	5.793750	5.941250	5.688750	5.750000	4.813468	8069600
2407	2002-01-04	5.817500	5.825000	5.638750	5.718750	4.787308	4366400
2408	2002-01-07	5.626250	5.626250	5.275000	5.378750	4.502685	21627200
2409	2002-01-08	5.387500	5.602500	5.387500	5.590000	4.679529	7840000
2410	2002-01-09	5.605000	5.688750	5.538750	5.585000	4.675343	6321600
2411	2002-01-10	5.575000	5.637500	5.487500	5.626250	4.709874	6338400
2412	2002-01-11	5.625000	5.793750	5.608750	5.625000	4.708828	11816000
2413	2002-01-14	5.650000	5.838750	5.635000	5.685000	4.759055	6995200
2414	2002-01-15	5.725000	5.750000	5.620000	5.682500	4.756962	4806400
2415	2002-01-16	5.600000	5.937500	5.600000	5.793750	4.850092	12145600
2416	2002-01-17	5.835000	5.873750	5.601250	5.675000	4.750684	6445600
2417	2002-01-18	5.648750	5.692500	5.500000	5.500000	4.604187	7688800
2418	2002-01-22	5.542500	5.621250	5.440000	5.548750	4.644997	8345600
2419	2002-01-23	5.561250	5.812500	5.561250	5.812500	4.865789	8176000
2420	2002-01-24	5.732500	5.853750	5.633750	5.690000	4.763240	5202400
2421	2002-01-25	5.675000	5.805000	5.623750	5.711250	4.781030	6562400
2422	2002-01-28	5.682500	5.803750	5.662500	5.762500	4.823932	8311200
2423	2002-01-29	5.767500	6.156250	5.653750	5.681250	4.755917	22996000
2424	2002-01-30	5.762500	5.818750	5.631250	5.748750	4.812422	6964000
2425	2002-01-31	5.750000	5.812500	5.637500	5.723750	4.791494	6502400
2426	2002-02-01	5.730000	5.852500	5.651250	5.720000	4.788354	7945600
2427	2002-02-04	5.750000	5.750000	5.607500	5.662500	4.740219	10547200
2428	2002-02-05	5.682500	5.983750	5.632500	5.975000	5.001822	18800800
2429	2002-02-06	5.985000	6.092500	5.825000	5.943750	4.975661	10564000
2430	2002-02-07	6.012500	6.215000	5.975000	6.091250	5.099136	12078400
2431	2002-02-08	6.087500	6.260000	6.062500	6.256250	5.237263	9050400
2432	2002-02-11	6.247500	6.718750	6.148750	6.641250	5.559556	26397600
2433	2002-02-12	6.600000	6.712500	6.500000	6.576250	5.633170	11636800
2434	2002-02-13	6.550000	6.675000	6.408750	6.500000	5.567854	9290400
2435	2002-02-14	6.500000	6.615000	6.498750	6.553750	5.613896	7552000
2436	2002-02-15	6.568750	6.593750	6.402500	6.463750	5.536803	7134400
2437	2002-02-19	6.357500	6.588750	6.357500	6.531250	5.594623	18706400
2438	2002-02-20	6.520000	6.732500	6.518750	6.631250	5.680283	9061600
2439	2002-02-21	6.622500	6.835000	6.621250	6.727500	5.762730	9805600
2440	2002-02-22	6.745000	6.800000	6.588750	6.722500	5.758447	4779200
2441	2002-02-25	6.737500	6.812500	6.610000	6.712500	5.749881	8584000
2442	2002-02-26	6.723750	6.868750	6.723750	6.868750	5.883723	7992000
2443	2002-02-27	6.831250	6.873750	6.527500	6.607500	5.659939	5729600
2444	2002-02-28	6.620000	6.693750	6.408500	6.471250	5.543228	6764800
2445	2002-03-01	6.425000	6.518750	6.375000	6.500000	5.567854	6638400
2446	2002-03-04	6.522500	6.587500	6.350000	6.412500	5.492902	8227200
2447	2002-03-05	6.412500	6.543750	6.395000	6.416250	5.496115	6048000
2448	2002-03-06	6.420000	6.625000	6.412500	6.617500	5.668505	8376000
2449	2002-03-07	6.625000	6.625150	6.510000	6.625150	5.675057	5008800
2450	2002-03-08	6.597500	6.658750	6.437500	6.511250	5.577491	6079200
2451	2002-03-11	6.500000	6.575000	6.467500	6.486250	5.556076	3930400
2452	2002-03-12	6.475000	6.687500	6.406250	6.662500	5.707051	15238400
2453	2002-03-13	6.662500	6.792500	6.576250	6.607500	5.659939	9190400
2454	2002-03-14	6.625000	6.675000	6.441250	6.487500	5.557147	10048000
2455	2002-03-15	6.500000	6.525000	6.352500	6.423750	5.502540	8443200
2456	2002-03-18	6.462500	6.518750	6.462500	6.518750	5.583916	9545600
2457	2002-03-19	6.550000	6.568750	6.385000	6.397500	5.480054	4184000
2458	2002-03-20	6.400000	6.448750	6.288750	6.408750	5.489690	4130400
2459	2002-03-21	6.410000	6.551250	6.393750	6.530000	5.593553	4728800
2460	2002-03-22	6.537500	6.625000	6.387500	6.596250	5.650301	7553600
2461	2002-03-25	6.605000	6.610000	6.436250	6.455000	5.529308	3192800
2462	2002-03-26	6.477500	6.845000	6.475000	6.815000	5.837681	14700800
2463	2002-03-27	6.833750	7.117500	6.833750	7.117500	6.096800	12911200
2464	2002-03-28	7.105000	7.247500	7.100000	7.198750	6.166399	13541600
2465	2002-04-01	7.172500	7.236250	6.976250	7.226250	6.189955	8007200
2466	2002-04-02	7.175000	7.296250	7.075000	7.117500	6.096800	7479200
2467	2002-04-03	7.117500	7.118750	6.863750	7.017500	6.011142	8216800
2468	2002-04-04	7.002500	7.113750	6.938750	6.946250	5.950109	9348000
2469	2002-04-05	6.970000	6.975000	6.762500	6.830000	5.850531	9364000
2470	2002-04-08	6.800000	6.962500	6.796250	6.961250	5.962958	6664800
2471	2002-04-09	6.975000	7.057500	6.952500	6.965000	5.966171	6676800
2472	2002-04-10	6.975000	7.052500	6.967500	7.000000	5.996151	5490400
2473	2002-04-11	6.993750	6.993750	6.768750	6.781250	5.808771	7838400
2474	2002-04-12	6.785000	6.897500	6.593750	6.812500	5.835540	7903200
2475	2002-04-15	6.860000	7.041250	6.778750	6.862500	5.878369	5196000
2476	2002-04-16	6.950000	7.047500	6.910000	7.012500	6.006858	4851200
2477	2002-04-17	7.057500	7.231250	6.815000	6.852500	5.869804	16101600
2478	2002-04-18	7.040000	7.467500	7.008750	7.385000	6.325939	23134400
2479	2002-04-19	7.430000	7.858750	7.406250	7.791250	6.673930	16173600
2480	2002-04-22	7.720000	7.860000	7.556250	7.601250	6.511178	14422400
2481	2002-04-23	7.582500	7.693750	7.575000	7.653750	6.556149	12344800
2482	2002-04-24	7.687500	7.941250	7.686250	7.751250	6.639666	8816800
2483	2002-04-25	7.757500	8.050000	7.703750	7.775000	6.660010	10722400
2484	2002-04-26	7.785000	7.936250	7.720000	7.781250	6.665364	5292000
2485	2002-04-29	7.832500	7.843750	7.676250	7.761250	6.648232	5524800
2486	2002-04-30	7.755000	7.948750	7.662500	7.901250	6.768156	9083200
2487	2002-05-01	7.895000	8.186250	7.885000	8.132500	6.966243	14244800
2488	2002-05-02	8.127500	8.237500	6.625000	7.122500	6.101084	158705600
2489	2002-05-03	6.980000	7.076250	6.293750	6.406250	5.487549	79159200
2490	2002-05-06	7.075000	7.493750	6.938750	7.255000	6.214583	66417600
2491	2002-05-07	7.297500	7.428750	7.207500	7.312500	6.263836	16364000
2492	2002-05-08	7.357500	7.396250	7.081250	7.396250	6.335576	12975200
2493	2002-05-09	7.371250	7.497500	7.255000	7.275000	6.231714	11768800
2494	2002-05-10	7.248750	7.248750	6.963750	7.055000	6.171302	10970400
2495	2002-05-13	7.000000	7.095000	6.782500	6.881250	6.019316	21468000
2496	2002-05-14	6.897500	6.900000	6.343750	6.525000	5.707690	40378400
2497	2002-05-15	6.542500	6.895000	6.362500	6.491250	5.678167	36573600
2498	2002-05-16	6.517500	6.635000	6.322500	6.593750	5.767828	21011200
2499	2002-05-17	6.625000	6.775000	6.436250	6.660000	5.825779	15057600
2500	2002-05-20	6.637500	6.728750	6.526250	6.665000	5.830153	16531200
2501	2002-05-21	6.700000	6.810000	6.550000	6.756250	5.909974	18376800
2502	2002-05-22	6.750000	6.804875	6.591375	6.668750	5.833434	11523200
2503	2002-05-23	6.680000	6.786250	6.537500	6.773750	5.925281	6587200
2504	2002-05-24	6.767500	6.793750	6.595000	6.730000	5.887011	5369600
2505	2002-05-28	6.730000	6.950000	6.668750	6.736250	5.892479	12257600
2506	2002-05-29	6.705000	6.718750	6.603750	6.686250	5.848742	16740000
2507	2002-05-30	6.652500	6.750000	6.593750	6.710000	5.869517	9197600
2508	2002-05-31	6.770000	6.805000	6.375000	6.606250	5.778762	22600000
2509	2002-06-03	6.612500	6.763750	6.570000	6.612500	5.784229	7569600
2510	2002-06-04	6.622500	6.763750	6.531250	6.743750	5.899040	10879200
2511	2002-06-05	6.750000	6.867500	6.600000	6.670000	5.834527	14052000
2512	2002-06-06	6.640000	6.673750	6.421250	6.452500	5.644271	13571200
2513	2002-06-07	6.382500	6.487500	5.812500	6.428750	5.623496	22227200
2514	2002-06-10	6.431250	6.725000	6.431250	6.725000	5.882638	9571200
2515	2002-06-11	6.735000	6.841500	6.607750	6.638750	5.807191	9380800
2516	2002-06-12	6.637500	6.643750	6.581250	6.643750	5.811565	11592800
2517	2002-06-13	6.556250	6.686250	6.556250	6.686250	5.848742	6983200
2518	2002-06-14	6.577500	6.886250	6.443750	6.801250	5.949337	10920800
2519	2002-06-17	6.822500	7.183750	6.821250	7.136250	6.242375	13432800
2520	2002-06-18	7.122500	7.137500	6.986250	6.986250	6.111164	10883200
2521	2002-06-19	6.955000	7.170000	6.907500	6.975000	6.101323	8864800
2522	2002-06-20	6.945000	7.115000	6.943750	6.983750	6.108977	7229600
2523	2002-06-21	6.987500	7.025000	6.862500	6.866250	6.006195	13819200
2524	2002-06-24	6.857500	6.868750	6.440000	6.677500	5.841088	23136800
2525	2002-06-25	6.702500	6.753750	6.280000	6.377500	5.578666	16207200
2526	2002-06-26	6.379375	6.491250	6.125000	6.466250	5.656299	10228800
2527	2002-06-27	6.537500	6.652500	6.158750	6.266250	5.481350	20570400
2528	2002-06-28	6.312500	6.487500	6.250000	6.263750	5.479163	12030400
2529	2002-07-01	6.312500	6.318750	5.830000	5.897500	5.158790	26236000
2530	2002-07-02	5.875000	5.973750	5.606250	5.625000	4.920423	21654400
2531	2002-07-03	5.625000	5.925000	5.593750	5.895000	5.156602	11452800
2532	2002-07-05	5.950000	6.125000	5.948750	6.090000	5.327178	3792000
2533	2002-07-08	6.047500	6.293750	5.925000	6.121250	5.354513	12648000
2534	2002-07-09	6.162500	6.170000	5.668750	5.746250	5.026485	18951200
2535	2002-07-10	5.760000	5.971250	5.700000	5.802500	5.075689	14605600
2536	2002-07-11	5.800000	5.802500	5.375000	5.685000	4.972906	19518400
2537	2002-07-12	5.687500	5.875000	5.387500	5.460000	4.776090	25114400
2538	2002-07-15	5.437500	5.505000	4.832250	5.502500	4.813267	20056000
2539	2002-07-16	5.417500	5.750000	5.245000	5.351250	4.680962	24736000
2540	2002-07-17	5.375000	5.871250	5.375000	5.842500	5.110678	17796000
2541	2002-07-18	5.873750	5.981500	5.657500	5.710000	4.994775	8833600
2542	2002-07-19	5.657500	5.657500	5.500000	5.575000	4.876685	11313600
2543	2002-07-22	5.500000	5.703750	5.225000	5.440000	4.758595	13546760
2544	2002-07-23	5.392500	5.525000	5.163750	5.271250	4.610982	9613600
2545	2002-07-24	5.270000	5.890000	5.050000	5.805000	5.077875	21490400
2546	2002-07-25	5.905000	6.106250	5.760000	5.782500	5.058194	20435032
2547	2002-07-26	5.795000	5.922500	5.660000	5.895000	5.156602	12895200
2548	2002-07-29	6.125000	6.332500	6.051250	6.276250	5.490097	13238400
2549	2002-07-30	6.270000	6.522500	6.146250	6.258750	5.474790	16918400
2550	2002-07-31	6.222500	6.602500	6.152500	6.500000	5.685821	15543200
2551	2002-08-01	6.235000	6.272500	5.887500	6.183750	5.409184	37047704
2552	2002-08-02	6.170000	6.171250	5.762500	5.786250	5.061474	20680800
2553	2002-08-05	5.855000	5.906250	5.418750	5.482500	4.795772	14387200
2554	2002-08-06	5.557500	5.713750	5.443750	5.490000	4.802332	15334400
2555	2002-08-07	5.665000	5.668750	5.263750	5.480000	4.793585	19822400
2556	2002-08-08	5.545000	5.906250	5.461250	5.870000	5.134733	19776000
2557	2002-08-09	5.875000	5.878750	5.587500	5.801250	5.074595	10264800
2558	2002-08-12	5.775000	6.020000	5.712500	5.972750	5.364180	9419200
2559	2002-08-13	5.980000	6.055000	5.250000	5.402500	4.852033	51888800
2560	2002-08-14	5.406875	5.422500	5.000000	5.356250	4.810496	68792800
2561	2002-08-15	5.562500	5.593750	5.337500	5.370000	4.822845	19678400
2562	2002-08-16	5.377500	5.481250	5.287500	5.336250	4.792533	16238952
2563	2002-08-19	5.347500	5.625000	5.331250	5.595000	5.024919	11523200
2564	2002-08-20	5.525000	5.702500	5.490000	5.611250	5.039514	7948800
2565	2002-08-21	5.675000	5.906250	5.675000	5.840000	5.244956	17516800
2566	2002-08-22	5.837500	6.112500	5.827500	6.052500	5.435804	13587496
2567	2002-08-23	6.047500	6.131250	5.931250	5.932500	5.328031	6045600
2568	2002-08-26	5.941250	6.175000	5.941250	6.175000	5.545823	9647200
2569	2002-08-27	6.162500	6.265000	5.957500	5.987500	5.377427	15652296
2570	2002-08-28	5.970000	6.032500	5.827500	5.875000	5.276390	9058400
2571	2002-08-29	5.855000	6.207500	5.843750	6.165000	5.536841	14989600
2572	2002-08-30	6.125000	6.168750	5.990000	6.001250	5.389776	6832800
2573	2002-09-03	5.997500	5.997500	5.823750	5.838750	5.243833	7184800
2574	2002-09-04	5.875000	5.950000	5.680000	5.836250	5.241588	12974400
2575	2002-09-05	5.775000	5.857500	5.740000	5.781250	5.192192	7496800
2576	2002-09-06	5.837500	6.000000	5.781500	5.951250	5.344871	6051432
2577	2002-09-09	5.950000	6.218750	5.920000	6.125000	5.500916	10136800
2578	2002-09-10	6.165000	6.181250	6.052500	6.093750	5.472851	6887792
2579	2002-09-11	6.275000	6.556250	6.162500	6.507500	5.844443	22639200
2580	2002-09-12	6.430000	6.548750	6.387500	6.500000	5.837708	9260800
2581	2002-09-13	6.490000	6.687500	6.427500	6.647500	5.970179	11281600
2582	2002-09-16	6.600000	6.842500	6.550000	6.790000	6.098159	11534400
2583	2002-09-17	6.832500	6.998750	6.832500	6.906250	6.202564	16541600
2584	2002-09-18	6.805000	6.931250	6.750000	6.860000	6.161026	15593600
2585	2002-09-19	6.842500	6.843750	6.662500	6.673750	5.993754	10191200
2586	2002-09-20	6.662500	6.812500	6.535000	6.562500	5.893839	14431200
2587	2002-09-23	6.567500	6.761250	6.446250	6.605000	5.932009	9911200
2588	2002-09-24	6.557500	6.690000	6.523750	6.558750	5.890472	8693904
2589	2002-09-25	6.562500	6.772500	6.545000	6.772500	6.082442	7988800
2590	2002-09-26	6.785000	6.850000	6.690000	6.847750	6.150025	7384000
2591	2002-09-27	6.830000	7.025000	6.786250	6.811250	6.117245	11664000
2592	2002-09-30	6.770000	6.912500	6.648750	6.815000	6.120612	10810400
2593	2002-10-01	6.832500	6.871250	6.187500	6.410000	5.756877	37078024
2594	2002-10-02	6.410000	6.682500	6.375000	6.515000	5.851179	21989896
2595	2002-10-03	6.523750	6.537500	6.305000	6.335000	5.689520	11738400
2596	2002-10-04	6.350000	6.420000	5.991250	6.197500	5.566030	16988088
2597	2002-10-07	6.212500	6.320000	6.127500	6.162500	5.534596	12177600
2598	2002-10-08	6.171250	6.480000	6.171250	6.480000	5.819746	11288800
2599	2002-10-09	6.375000	6.692500	6.272500	6.332500	5.687274	16251200
2600	2002-10-10	6.593750	6.593750	6.291250	6.548750	5.881490	12153600
2601	2002-10-11	7.057500	7.218750	6.901250	7.000000	6.286762	29110400
2602	2002-10-14	6.997500	7.075500	6.908750	7.000000	6.286762	11625656
2603	2002-10-15	7.067500	7.212500	7.043750	7.131250	6.404639	16372000
2604	2002-10-16	7.060000	7.105000	6.965000	7.005000	6.291253	12697792
2605	2002-10-17	7.125000	7.175000	6.766250	6.840000	6.143065	14948552
2606	2002-10-18	6.817500	7.010000	6.817500	6.955000	6.246347	15108800
2607	2002-10-21	6.942500	7.098750	6.832500	7.045000	6.327177	8692000
2608	2002-10-22	7.020000	7.343750	6.948750	7.167500	6.437195	15632896
2609	2002-10-23	6.540000	7.022500	6.531250	7.022500	6.306970	49624000
2610	2002-10-24	6.962500	7.332500	6.935000	7.248750	6.510167	21093600
2611	2002-10-25	7.187500	7.187500	6.875000	6.951250	6.242979	21458400
2612	2002-10-28	6.937500	7.007500	6.640000	6.738750	6.052132	14891560
2613	2002-10-29	6.855000	7.112500	6.672500	7.033750	6.317073	25626264
2614	2002-10-30	7.062500	7.156250	6.908750	7.046250	6.328300	12293800
2615	2002-10-31	7.060000	7.155000	6.746250	6.793750	6.101527	11837600
2616	2002-11-01	6.807500	7.048750	6.681250	7.011250	6.296866	9917872
2617	2002-11-04	7.097500	7.150000	6.873750	6.897500	6.194706	8709888
2618	2002-11-05	6.895000	6.975000	6.712500	6.892500	6.190216	11549136
2619	2002-11-06	6.925000	7.118750	6.915000	7.028750	6.312583	9072464
2620	2002-11-07	7.025000	7.181250	7.011250	7.108750	6.384431	9265600
2621	2002-11-08	7.067500	7.121250	6.575000	6.841500	6.144412	20922400
2622	2002-11-11	6.855000	6.855000	6.447500	6.527500	5.862406	14180800
2623	2002-11-12	6.575000	6.600000	6.385000	6.463750	5.942564	18209616
2624	2002-11-13	6.450000	6.701250	6.377750	6.507500	5.982786	18392800
2625	2002-11-14	6.400000	6.695000	6.400000	6.691250	6.151720	15916800
2626	2002-11-15	6.675000	6.836250	6.633750	6.783750	6.236761	7916800
2627	2002-11-18	6.818750	6.875000	6.678750	6.687500	6.148272	8090184
2628	2002-11-19	6.655000	6.665000	6.262500	6.411250	5.894297	26521600
2629	2002-11-20	6.412500	6.581250	6.376250	6.572500	6.042545	11725808
2630	2002-11-21	6.577500	6.615000	6.370000	6.513750	5.988533	11699280
2631	2002-11-22	6.517500	6.537500	6.350000	6.437500	5.918430	9097600
2632	2002-11-25	6.435000	6.436250	6.005000	6.281250	5.774779	20477704
2633	2002-11-26	6.255000	6.433750	6.228750	6.270000	5.764436	9557080
2634	2002-11-27	6.251250	6.497500	6.251250	6.387500	5.872461	7548000
2635	2002-11-29	6.390000	6.430000	6.325000	6.326250	5.816151	1744632
2636	2002-12-02	6.325000	6.352500	6.150000	6.270000	5.764436	11982792
2637	2002-12-03	6.335000	6.386250	6.105000	6.123750	5.629979	8919208
2638	2002-12-04	6.120000	6.390000	6.066250	6.341250	5.829940	17626272
2639	2002-12-05	6.347500	6.448750	6.241250	6.318750	5.809255	10363440
2640	2002-12-06	6.285000	6.496250	6.187500	6.232500	5.729960	23934680
2641	2002-12-09	6.237500	6.493750	6.237500	6.256250	5.751795	17684312
2642	2002-12-10	6.312500	6.430000	6.153750	6.250000	5.746048	22446496
2643	2002-12-11	6.251250	6.362500	6.251250	6.362500	5.849478	6692472
2644	2002-12-12	6.282500	6.357500	6.168750	6.171250	5.673648	8966960
2645	2002-12-13	6.200000	6.242500	6.037500	6.043750	5.556429	9761688
2646	2002-12-16	6.050000	6.173750	6.050000	6.173750	5.675947	10596312
2647	2002-12-17	6.102500	6.180000	6.042500	6.075000	5.585159	8023608
2648	2002-12-18	6.075000	6.075000	5.937500	5.993750	5.510461	7762176
2649	2002-12-19	5.980000	6.131250	5.892500	5.928750	5.450702	11036024
2650	2002-12-20	5.937500	6.063750	5.728750	5.857500	5.385197	19211936
2651	2002-12-23	5.852500	6.047500	5.842500	6.017500	5.532296	8125304
2652	2002-12-24	6.000000	6.082500	5.987000	6.021250	5.535743	3985032
2653	2002-12-26	6.025000	6.162500	6.025000	6.090000	5.598950	7427224
2654	2002-12-27	6.077500	6.112500	5.977500	5.990000	5.507013	7688832
2655	2002-12-30	6.000000	6.092500	5.945000	6.066250	5.577115	5071888
2656	2002-12-31	6.080000	6.094000	5.987500	6.005000	5.520803	7496064
2657	2003-01-02	6.037500	6.346250	5.975000	6.326500	5.816380	15694360
2658	2003-01-03	6.317500	6.447500	6.280000	6.438750	5.919579	9939328
2659	2003-01-06	6.412500	6.682500	6.406250	6.602500	6.070126	15579592
2660	2003-01-07	6.585000	6.597500	6.452500	6.515000	5.989681	8889480
2661	2003-01-08	6.495000	6.495000	6.343750	6.413750	5.896595	9425344
2662	2003-01-09	6.397500	6.523750	6.331250	6.417500	5.900043	11169744
2663	2003-01-10	6.392500	6.601250	6.281250	6.540000	6.012665	12874456
2664	2003-01-13	6.602500	6.818750	6.596250	6.748750	6.204584	21520608
2665	2003-01-14	6.667500	6.843750	6.600000	6.837500	6.286177	13737808
2666	2003-01-15	6.820000	6.873750	6.507500	6.555000	6.026456	13242800
2667	2003-01-16	6.542500	6.768750	6.531250	6.656250	6.119542	10632968
2668	2003-01-17	6.681250	6.701250	6.437500	6.555000	6.026456	11283456
2669	2003-01-21	6.575000	6.747500	6.575000	6.640000	6.104602	15710616
2670	2003-01-22	6.645000	6.893750	6.588750	6.716250	6.174704	12994440
2671	2003-01-23	6.747500	6.900000	6.731250	6.883750	6.328698	10441488
2672	2003-01-24	6.882500	6.885000	6.652500	6.736250	6.193091	8726408
2673	2003-01-27	6.750000	6.756250	6.537500	6.643750	6.108050	10392192
2674	2003-01-28	6.650000	6.731250	6.562500	6.712500	6.171257	6695888
2675	2003-01-29	6.792500	6.812500	6.656250	6.798750	6.250552	12102968
2676	2003-01-30	6.817500	6.863750	6.701250	6.710000	6.168958	8801464
2677	2003-01-31	6.715000	7.018750	6.653750	6.943750	6.383860	12160896
2678	2003-02-03	6.865000	6.956250	6.650000	6.670000	6.132183	8754032
2679	2003-02-04	6.670000	6.670000	6.525000	6.617500	6.083916	10833280
2680	2003-02-05	6.692500	6.803750	6.606250	6.621250	6.087364	5842792
2681	2003-02-06	6.607500	6.640000	6.497500	6.551250	6.023008	7511968
2682	2003-02-07	6.570000	6.598750	6.437500	6.451250	5.931072	4386088
2683	2003-02-10	6.457500	6.568750	6.418750	6.550000	6.021859	3811512
2684	2003-02-11	6.572500	6.716250	6.350000	6.456250	5.935668	8664312
2685	2003-02-12	6.395000	6.483750	6.088750	6.165000	5.803582	15701816
2686	2003-02-13	6.150000	6.156250	5.850000	5.930000	5.582359	34609024
2687	2003-02-14	5.930000	6.133000	5.791250	6.071250	5.715328	21210296
2688	2003-02-18	6.110000	6.311250	6.106250	6.282500	5.914194	6915976
2689	2003-02-19	6.307500	6.371250	6.156250	6.218750	5.854181	5518840
2690	2003-02-20	6.206250	6.310000	6.206250	6.310000	5.940082	6426048
2691	2003-02-21	6.292500	6.425000	6.191250	6.385000	6.010684	9105984
2692	2003-02-24	6.372500	6.406250	6.287500	6.306250	5.936552	6016248
2693	2003-02-25	6.290000	6.350000	6.160000	6.341250	5.969499	8247928
2694	2003-02-26	6.315000	6.488750	6.206250	6.448750	6.070698	14438408
2695	2003-02-27	6.457500	6.500000	6.391250	6.490000	6.109529	5367512
2696	2003-02-28	6.457500	6.500000	6.362500	6.465000	6.085995	7326920
2697	2003-03-03	6.355000	6.490000	6.318750	6.390000	6.015391	7819688
2698	2003-03-04	6.380000	6.427500	6.348750	6.380000	6.005978	4949136
2699	2003-03-05	6.360000	6.467500	6.321250	6.397500	6.022452	8704768
2700	2003-03-06	6.395000	6.476250	6.366250	6.455000	6.076581	4749224
2701	2003-03-07	6.430000	6.493750	6.391250	6.451250	6.073051	4471288
2702	2003-03-10	6.437500	6.460000	6.365000	6.393750	6.018922	5023944
2703	2003-03-11	6.390000	6.398750	6.118750	6.295000	5.925961	14314672
2704	2003-03-12	6.260000	6.315000	6.252500	6.290000	5.921254	8696608
2705	2003-03-13	6.327500	6.540000	6.236250	6.488750	6.108353	16012360
2706	2003-03-14	6.475000	6.662500	6.468750	6.497500	6.116590	11025112
2707	2003-03-17	6.487500	6.945000	6.456250	6.927500	6.521381	18490216
2708	2003-03-18	6.922500	7.001250	6.880000	6.992500	6.582571	13094248
2709	2003-03-19	7.025000	7.051250	6.871250	6.987500	6.577864	8545104
2710	2003-03-20	6.992500	7.017500	6.812500	6.937500	6.530795	11617424
2711	2003-03-21	6.987500	7.108750	6.925000	7.072500	6.657881	12894680
2712	2003-03-24	7.030000	7.033750	6.962500	7.010000	6.599045	12962512
2713	2003-03-25	7.022500	7.167500	6.906250	7.102500	6.686122	13332824
2714	2003-03-26	7.112500	7.187500	7.075000	7.126250	6.708479	8746432
2715	2003-03-27	7.080000	7.132500	6.945000	7.110000	6.693182	9814200
2716	2003-03-28	7.105000	7.142500	7.050000	7.060000	6.646114	7442168
2717	2003-03-31	6.985000	6.990000	6.808750	6.962500	6.554329	12422928
2718	2003-04-01	6.972500	6.977500	6.600000	6.697500	6.304865	36852032
2719	2003-04-02	6.898750	6.920000	6.673750	6.857500	6.455485	11520392
2720	2003-04-03	6.890000	7.020000	6.828750	6.931250	6.524911	11749712
2721	2003-04-04	6.937500	6.997500	6.828750	6.847500	6.446071	6281472
2722	2003-04-07	6.920000	7.087500	6.876250	6.965000	6.556683	9972328
2723	2003-04-08	6.933750	6.933750	6.725000	6.815000	6.415476	11322408
2724	2003-04-09	6.845000	6.993750	6.825000	6.875000	6.471959	9713352
2725	2003-04-10	6.860000	6.972500	6.792500	6.923750	6.517851	5903272
2726	2003-04-11	6.937500	6.993750	6.890000	6.941250	6.534325	7351152
2727	2003-04-14	6.957500	7.146250	6.956250	7.117500	6.700243	13714048
2728	2003-04-15	7.087500	7.118750	6.977500	7.026250	6.614342	11838120
2729	2003-04-16	7.050000	7.066250	6.806250	6.816250	6.416653	8636944
2730	2003-04-17	6.830000	6.935000	6.821250	6.893750	6.489610	9737056
2731	2003-04-21	6.902500	6.967500	6.857500	6.913750	6.508437	14457856
2732	2003-04-22	6.877500	7.142500	6.873750	7.125000	6.707303	7014904
2733	2003-04-23	7.077500	7.240000	7.025000	7.196250	6.774376	11614000
2734	2003-04-24	7.137500	7.212500	6.957500	7.022500	6.610812	13171576
2735	2003-04-25	7.020000	7.125000	6.978750	7.068750	6.654350	8099320
2736	2003-04-28	7.062500	7.197500	7.026250	7.187500	6.766139	9189464
2737	2003-04-29	7.082500	7.285000	7.081250	7.253750	6.828505	57556208
2738	2003-04-30	7.260000	7.377500	7.228750	7.367500	6.935586	14370064
2739	2003-05-01	7.365000	7.515000	7.215000	7.441250	7.005013	13202160
2740	2003-05-02	7.456250	7.743750	7.456250	7.743750	7.289779	15256024
2741	2003-05-05	7.727500	7.811250	7.638750	7.756250	7.301547	10515424
2742	2003-05-06	7.767500	7.873750	7.681250	7.803750	7.346262	13611520
2743	2003-05-07	7.797500	7.898750	7.635000	7.805000	7.347439	9847464
2744	2003-05-08	7.775000	7.896250	7.695000	7.776250	7.320374	7987584
2745	2003-05-09	7.812500	7.926250	7.776250	7.872500	7.410982	7703176
2746	2003-05-12	7.880000	8.008750	7.763750	7.970000	7.649426	11381776
2747	2003-05-13	7.957500	8.117500	7.837500	8.038750	7.715411	15841568
2748	2003-05-14	8.020000	8.072250	7.918750	8.012500	7.690217	7692432
2749	2003-05-15	8.052500	8.056250	7.886250	8.015000	7.692616	7534048
2750	2003-05-16	8.025000	8.026250	7.843750	7.861250	7.545051	9522768
2751	2003-05-19	7.835000	7.908750	7.587500	7.748750	7.437076	23302208
2752	2003-05-20	7.750000	7.996250	7.747500	7.965000	7.644627	13750584
2753	2003-05-21	7.927500	8.135000	7.927500	8.045000	7.721409	10574032
2754	2003-05-22	8.100000	8.462500	8.068750	8.250000	7.918164	17222056
2755	2003-05-23	8.200000	8.267500	8.188750	8.242500	7.910966	8116688
2756	2003-05-27	8.162500	8.290000	8.158750	8.260000	7.927762	10877216
2757	2003-05-28	8.270000	8.275000	8.125000	8.202500	7.872574	8258912
2758	2003-05-29	8.140000	8.227500	7.976250	8.006250	7.684218	12821640
2759	2003-05-30	8.085000	8.187500	7.947500	8.125000	7.798192	14270160
2760	2003-06-02	8.250000	8.330000	7.998750	8.037500	7.714212	13735744
2761	2003-06-03	8.080000	8.162500	7.955000	8.038750	7.715411	6904936
2762	2003-06-04	8.046250	8.231250	8.046250	8.231250	7.900168	10661240
2763	2003-06-05	8.220000	8.567500	8.093750	8.500000	8.158109	23465808
2764	2003-06-06	8.512500	8.872500	8.431250	8.556250	8.212095	18172968
2765	2003-06-09	8.572500	8.933750	8.517500	8.572500	8.227693	7168040
2766	2003-06-10	8.713750	8.898750	8.586250	8.748750	8.396852	14506184
2767	2003-06-11	8.802500	9.107500	8.777500	9.080000	8.714779	10893640
2768	2003-06-12	9.075000	9.228750	8.943750	8.961250	8.600806	11903840
2769	2003-06-13	8.995000	9.106250	8.885000	8.933750	8.574411	9167096
2770	2003-06-16	8.933750	9.212500	8.933750	9.212500	8.841949	7448608
2771	2003-06-17	9.332500	9.406250	9.158750	9.258750	8.886339	10687672
2772	2003-06-18	9.262500	9.302500	9.036250	9.222500	8.851548	9442000
2773	2003-06-19	9.117500	9.130000	8.603750	8.677500	8.328469	15919264
2774	2003-06-20	8.375000	8.493750	8.125000	8.361250	8.024939	37459464
2775	2003-06-23	8.320000	8.458750	8.106250	8.437500	8.098123	19376008
2776	2003-06-24	8.367500	8.532500	8.231250	8.363750	8.027339	10845632
2777	2003-06-25	8.410000	8.631250	8.310000	8.402500	8.064530	11008088
2778	2003-06-26	8.382500	8.611250	8.367500	8.556250	8.212095	8961312
2779	2003-06-27	8.556250	8.803750	8.556250	8.803750	8.449641	12412224
2780	2003-06-30	8.632500	8.743750	8.521000	8.551250	8.207297	6250808
2781	2003-07-01	8.582500	8.602500	8.283750	8.538750	8.195299	10485056
2782	2003-07-02	8.585000	8.843750	8.542500	8.750000	8.398052	11232752
2783	2003-07-03	8.746250	8.808750	8.678750	8.808750	8.454440	6396920
2784	2003-07-07	8.732500	8.875000	8.691250	8.815000	8.460438	7457512
2785	2003-07-08	8.805000	8.990000	8.750000	8.947500	8.587609	7547056
2786	2003-07-09	9.015000	9.127500	8.937500	9.062500	8.697983	6060104
2787	2003-07-10	9.125000	9.160000	8.952500	8.990000	8.628399	8185272
2788	2003-07-11	9.025000	9.282500	9.000000	9.191250	8.821554	5508008
2789	2003-07-14	9.250000	9.407500	9.137500	9.157500	8.789163	9730224
2790	2003-07-15	9.212500	9.431250	9.196250	9.402500	9.024308	14561920
2791	2003-07-16	9.280000	9.368750	8.977500	9.015750	8.653113	25676040
2792	2003-07-17	8.980000	9.113750	8.753750	8.835000	8.479634	12801704
2793	2003-07-18	8.895000	9.001250	8.838750	8.963750	8.603205	5189568
2794	2003-07-21	8.937500	9.118750	8.876250	8.945000	8.585209	4239768
2795	2003-07-22	8.885000	9.036250	8.632500	8.931250	8.572012	10682384
2796	2003-07-23	8.937500	9.086250	8.727500	8.987500	8.626000	10152176
2797	2003-07-24	8.557500	8.569500	7.987500	8.052500	7.728608	43708856
2798	2003-07-25	8.165000	8.270000	8.006250	8.250000	7.918164	13811352
2799	2003-07-28	8.262500	8.373750	8.115000	8.191250	7.861776	9413832
2800	2003-07-29	8.220000	8.465000	8.013750	8.403750	8.065730	13139304
2801	2003-07-30	8.400000	8.523750	8.328750	8.410000	8.071728	9673928
2802	2003-07-31	8.490000	8.493750	8.106250	8.250000	7.918164	15788160
2803	2003-08-01	8.177500	8.177500	7.937500	8.031250	7.708213	20438016
2804	2003-08-04	7.980000	8.070000	7.780000	7.975000	7.654225	13607384
2805	2003-08-05	7.995000	8.027500	7.696250	7.733750	7.422678	7862056
2806	2003-08-06	7.725000	7.745000	7.511250	7.612500	7.306306	9655464
2807	2003-08-07	7.562500	7.783750	7.510000	7.690000	7.380689	7035048
2808	2003-08-08	7.782500	7.950000	7.771250	7.801250	7.487463	6494936
2809	2003-08-11	7.820000	8.000000	7.765000	7.911250	7.593040	5821744
2810	2003-08-12	7.955000	8.125000	7.911250	8.100000	7.925406	6454344
2811	2003-08-13	8.075000	8.123750	7.972500	8.006250	7.833676	5602832
2812	2003-08-14	7.960000	8.052500	7.891250	8.015000	7.842238	4482552
2813	2003-08-15	8.007500	8.074900	7.968750	8.074900	7.900846	1689488
2814	2003-08-18	7.955000	8.131250	7.951250	8.128750	7.953536	5927312
2815	2003-08-19	8.117500	8.200000	8.072500	8.130000	7.954759	4337400
2816	2003-08-20	8.128750	8.133750	8.036250	8.133750	7.958428	5668344
2817	2003-08-21	8.035000	8.168750	8.035000	8.116250	7.941305	5152992
2818	2003-08-22	8.140000	8.181250	7.906250	7.935000	7.763962	4460208
2819	2003-08-25	7.912500	7.917500	7.666250	7.760000	7.592734	13290400
2820	2003-08-26	7.720000	7.851250	7.676250	7.832500	7.663671	7950288
2821	2003-08-27	7.860000	7.988750	7.750000	7.953750	7.782308	10499056
2822	2003-08-28	7.947500	8.100000	7.930000	8.061250	7.887490	8754648
2823	2003-08-29	8.117500	8.125000	8.062500	8.101250	7.926628	3620928
2824	2003-09-02	8.140000	8.147500	7.987500	8.092500	7.918067	7272512
2825	2003-09-03	7.965000	8.031250	7.565000	7.590000	7.426399	25994168
2826	2003-09-04	7.582500	7.651250	7.463750	7.606250	7.442298	25754480
2827	2003-09-05	7.607500	7.615000	7.357500	7.373750	7.214810	24941376
2828	2003-09-08	7.400000	7.562500	7.380000	7.380000	7.220925	12834384
2829	2003-09-09	7.407500	7.437500	7.241250	7.245000	7.088835	12002880
2830	2003-09-10	7.237500	7.543750	7.203750	7.457000	7.296265	17662544
2831	2003-09-11	7.505000	7.652500	7.453750	7.553750	7.390930	10451872
2832	2003-09-12	7.545000	7.622500	7.480000	7.597500	7.433737	10912232
2833	2003-09-15	7.592500	7.608750	7.500000	7.552500	7.389707	7561296
2834	2003-09-16	7.558750	7.650000	7.558750	7.650000	7.485105	7462880
2835	2003-09-17	7.550000	7.576250	7.443750	7.512500	7.350569	8010344
2836	2003-09-18	7.500000	7.643750	7.500000	7.643750	7.478990	11458360
2837	2003-09-19	7.572500	7.618750	7.356250	7.533750	7.371361	9881528
2838	2003-09-22	7.492500	7.492500	7.315000	7.336250	7.178118	7629416
2839	2003-09-23	7.317500	7.523750	7.312500	7.510000	7.348123	8031168
2840	2003-09-24	7.687500	7.725000	7.538750	7.542750	7.380167	23181272
2841	2003-09-25	7.610000	7.641250	7.375000	7.446250	7.285747	82616232
2842	2003-09-26	7.435000	7.497500	7.367500	7.378750	7.219702	13322104
2843	2003-09-29	7.557500	7.616250	7.406250	7.603750	7.439852	16657216
2844	2003-09-30	7.605000	7.690000	7.500000	7.638750	7.474098	10104984
2845	2003-10-01	7.682500	7.791250	7.637500	7.780000	7.612303	8321152
2846	2003-10-02	7.775000	7.906250	7.740000	7.771250	7.603741	6135024
2847	2003-10-03	7.810000	7.906250	7.531250	7.578750	7.415391	13811000
2848	2003-10-06	7.582500	7.680000	7.406250	7.421250	7.261286	14859152
2849	2003-10-07	7.400000	7.488750	7.378750	7.407500	7.247832	8385680
2850	2003-10-08	7.432500	7.545000	7.427500	7.496250	7.334669	5837304
2851	2003-10-09	7.562500	7.687500	7.463750	7.481250	7.319993	7586848
2852	2003-10-10	7.472500	7.485000	7.362500	7.428750	7.268624	5637496
2853	2003-10-13	7.425000	7.428750	7.216250	7.275000	7.118188	10739008
2854	2003-10-14	7.250000	7.312500	7.125000	7.307500	7.149988	13010568
2855	2003-10-15	7.350000	7.391250	7.188750	7.262500	7.105958	6761152
2856	2003-10-16	7.270000	7.328750	7.195000	7.255000	7.098619	6898168
2857	2003-10-17	7.247500	7.251250	6.905000	6.985000	6.834439	19531272
2858	2003-10-20	6.955000	7.122500	6.887500	7.116250	6.962860	10278072
2859	2003-10-21	7.125000	7.223750	7.058750	7.203750	7.048474	8947168
2860	2003-10-22	7.187500	7.191250	7.020000	7.083750	6.931060	8279120
2861	2003-10-23	7.087500	7.225000	7.081250	7.187500	7.032574	8465256
2862	2003-10-24	7.180000	7.338750	7.043750	7.333750	7.175672	8701744
2863	2003-10-27	7.212500	7.308750	7.097500	7.141250	6.987321	13769848
2864	2003-10-28	7.197500	7.288750	7.128750	7.278750	7.121857	11902464
2865	2003-10-29	7.292500	7.452500	7.186250	7.375000	7.216033	11028288
2866	2003-10-30	7.310000	7.312500	6.503750	6.797500	6.650981	60604896
2867	2003-10-31	6.845000	6.873750	6.737500	6.865000	6.717025	18525784
2868	2003-11-03	6.861250	6.962500	6.861250	6.962500	6.812424	23915584
2869	2003-11-04	6.937500	7.012500	6.910000	6.996250	6.845447	10853000
2870	2003-11-05	7.012500	7.048750	6.843750	7.025000	6.873577	13758120
2871	2003-11-06	7.035000	7.133750	6.952500	7.055000	6.902930	14325592
2872	2003-11-07	7.100000	7.187500	7.000000	7.055000	6.902930	12590776
2873	2003-11-10	6.970000	7.043750	6.950000	6.995000	6.844223	10012584
2874	2003-11-11	7.012500	7.035000	6.887500	7.002500	6.851562	7800576
2875	2003-11-12	6.992500	7.271250	6.967500	7.271250	7.271250	12834208
2876	2003-11-13	7.262500	7.647500	7.236250	7.587500	7.587500	23731472
2877	2003-11-14	7.607500	7.936250	7.600000	7.870000	7.870000	29050616
2878	2003-11-17	7.850000	7.960000	7.709000	7.960000	7.960000	14595544
2879	2003-11-18	7.970000	8.033750	7.772500	7.850000	7.850000	11596912
2880	2003-11-19	7.867500	7.951250	7.793750	7.860000	7.860000	7132424
2881	2003-11-20	7.795000	7.937500	7.633750	7.747500	7.747500	10130616
2882	2003-11-21	7.792500	7.812500	7.636250	7.720000	7.720000	8314800
2883	2003-11-24	7.740000	8.053750	7.717500	8.025000	8.025000	11992064
2884	2003-11-25	7.987500	8.015000	7.820000	7.842500	7.842500	11852824
2885	2003-11-26	7.870000	8.027500	7.843750	7.996250	7.996250	8162688
2886	2003-11-28	8.007500	8.125000	7.993750	8.087500	8.087500	3837376
2887	2003-12-01	8.297500	8.327500	8.093750	8.278750	8.278750	11554528
2888	2003-12-02	8.287500	8.337500	8.168750	8.216250	8.216250	7030096
2889	2003-12-03	8.262500	8.285000	8.015000	8.017500	8.017500	7656376
2890	2003-12-04	8.007500	8.086250	7.955000	8.010000	8.010000	9442264
2891	2003-12-05	7.980000	8.005000	7.901250	7.940000	7.940000	6046384
2892	2003-12-08	7.900000	7.951250	7.812500	7.893750	7.893750	7736832
2893	2003-12-09	7.940000	7.961250	7.793750	7.820000	7.820000	5174552
2894	2003-12-10	7.831250	7.831250	7.646250	7.681250	7.681250	8590336
2895	2003-12-11	7.687500	7.955000	7.638750	7.852500	7.852500	9759800
2896	2003-12-12	7.942500	8.010000	7.740000	7.997500	7.997500	11611920
2897	2003-12-15	8.140000	8.175000	7.850000	7.877500	7.877500	9028760
2898	2003-12-16	7.755000	7.785000	7.647500	7.725000	7.725000	13381272
2899	2003-12-17	7.725000	7.811250	7.656250	7.746250	7.746250	6444456
2900	2003-12-18	7.921250	8.028750	7.726250	7.975000	7.975000	6796184
2901	2003-12-19	8.007500	8.022500	7.853750	7.993750	7.993750	5891816
2902	2003-12-22	8.015000	8.251250	7.920500	8.177500	8.177500	9764200
2903	2003-12-23	8.145000	8.248750	8.125000	8.188750	8.188750	3809912
2904	2003-12-24	8.172500	8.226250	8.138750	8.190000	8.190000	1958264
2905	2003-12-26	8.195000	8.236250	8.151250	8.201250	8.201250	1403160
2906	2003-12-29	8.202500	8.337500	8.171250	8.318750	8.318750	5087600
2907	2003-12-30	8.322500	8.425000	8.268750	8.375000	8.375000	6345280
2908	2003-12-31	8.377500	8.421250	8.252500	8.303750	8.303750	5057000
2909	2004-01-02	8.270000	8.320000	8.208750	8.208750	8.208750	5120488
2910	2004-01-05	8.060000	8.311250	8.033750	8.085000	8.085000	9264264
2911	2004-01-06	8.100000	8.187500	7.956250	7.995000	7.995000	8020496
2912	2004-01-07	7.960000	8.187500	7.922500	8.047500	8.047500	10139824
2913	2004-01-08	8.062500	8.247500	8.062500	8.103750	8.103750	5335432
2914	2004-01-09	8.220000	8.221250	7.981250	8.028750	8.028750	4991352
2915	2004-01-12	8.002500	8.175000	7.890000	8.142500	8.142500	6005536
2916	2004-01-13	8.118750	8.341250	8.118750	8.195000	8.195000	6427872
2917	2004-01-14	8.150000	8.228750	8.136250	8.211250	8.211250	3869144
2918	2004-01-15	8.222500	8.393750	8.162500	8.337500	8.337500	4847992
2919	2004-01-16	8.340000	8.566250	8.298750	8.537500	8.537500	11188216
2920	2004-01-20	8.537500	8.612500	8.465000	8.492500	8.492500	5427968
2921	2004-01-21	8.542500	8.617500	8.468750	8.565000	8.565000	7108808
2922	2004-01-22	8.550000	8.678750	8.540250	8.602500	8.602500	6588864
2923	2004-01-23	8.613750	8.706250	8.481250	8.506250	8.506250	8632520
2924	2004-01-26	8.500000	8.742500	8.500000	8.742500	8.742500	5841096
2925	2004-01-27	8.695000	8.766250	8.687500	8.732500	8.732500	5222456
2926	2004-01-28	8.725000	8.840000	8.650000	8.667500	8.667500	7377504
2927	2004-01-29	8.610000	8.717500	8.586250	8.686250	8.686250	5073016
2928	2004-01-30	8.685000	8.700000	8.612500	8.647500	8.647500	5559416
2929	2004-02-02	8.677500	8.712500	8.513750	8.660000	8.660000	9055592
2930	2004-02-03	8.680000	8.875000	8.539750	8.750000	8.750000	6376680
2931	2004-02-04	8.722500	8.870000	8.672500	8.800000	8.800000	8509280
2932	2004-02-05	8.820000	8.830000	8.568750	8.605000	8.605000	10212112
2933	2004-02-06	8.610000	8.625000	8.542500	8.586250	8.586250	7658752
2934	2004-02-09	8.595000	8.665000	8.533750	8.598750	8.598750	4993680
2935	2004-02-10	8.601250	8.773750	8.601250	8.663750	8.663750	8735424
2936	2004-02-11	8.725000	8.728750	8.525000	8.613750	8.613750	6976880
2937	2004-02-12	8.612500	8.766250	8.550000	8.642500	8.642500	9666360
2938	2004-02-13	8.707500	8.898750	8.697500	8.822500	8.822500	8621480
2939	2004-02-17	8.795000	9.123750	8.745000	8.987500	8.987500	8158680
2940	2004-02-18	8.785000	8.812500	8.691250	8.710000	8.710000	10797368
2941	2004-02-19	8.682500	8.873750	8.440000	8.446250	8.446250	8477632
2942	2004-02-20	8.437500	8.487500	8.350000	8.368750	8.368750	9178824
2943	2004-02-23	8.407500	8.437500	8.307500	8.398750	8.398750	8873936
2944	2004-02-24	8.412500	8.450000	8.297500	8.353750	8.353750	10702600
2945	2004-02-25	8.412500	8.930000	8.411250	8.877500	8.877500	32613960
2946	2004-02-26	8.800000	9.007500	8.781250	8.973750	8.973750	10720944
2947	2004-02-27	8.950000	9.230000	8.912500	9.123750	9.123750	19810104
2948	2004-03-01	9.132500	9.358750	9.118750	9.355000	9.355000	9513920
2949	2004-03-02	9.360000	9.368750	9.286250	9.301250	9.301250	10116464
2950	2004-03-03	9.365000	9.487500	9.245000	9.335000	9.335000	9807816
2951	2004-03-04	9.350000	9.445000	9.273750	9.391250	9.391250	4609360
2952	2004-03-05	9.362500	9.523750	9.302500	9.395000	9.395000	6594160
2953	2004-03-08	9.377500	9.502500	9.287500	9.325000	9.325000	5091208
2954	2004-03-09	9.295000	9.423750	9.275000	9.318750	9.318750	6305488
2955	2004-03-10	9.310000	9.416250	9.236250	9.245000	9.245000	9872752
2956	2004-03-11	9.212500	9.291250	9.068750	9.068750	9.068750	11211504
2957	2004-03-12	9.120000	9.358750	9.052500	9.191250	9.191250	9120080
2958	2004-03-15	9.150000	9.288750	9.133750	9.196250	9.196250	7221336
2959	2004-03-16	9.247500	9.465000	9.240000	9.280000	9.280000	12484128
2960	2004-03-17	9.282500	9.456250	9.231250	9.386250	9.386250	4974824
2961	2004-03-18	9.365000	9.403750	9.230000	9.335000	9.335000	5970616
2962	2004-03-19	9.322500	9.437500	9.187500	9.238750	9.238750	6673408
2963	2004-03-22	9.300000	9.301250	9.128750	9.191250	9.191250	6582512
2964	2004-03-23	9.220000	9.246250	9.081250	9.125000	9.125000	6181240
2965	2004-03-24	9.087500	9.202500	9.082500	9.123750	9.123750	15364856
2966	2004-03-25	9.150000	9.325000	9.135000	9.250000	9.250000	10735784
2967	2004-03-26	9.212500	9.270000	9.153750	9.153750	9.153750	7194776
2968	2004-03-29	9.175000	9.267500	9.161250	9.233750	9.233750	7611792
2969	2004-03-30	9.225000	9.285000	9.163750	9.271250	9.271250	7621968
2970	2004-03-31	9.255000	9.375000	9.251250	9.318750	9.318750	12926816
2971	2004-04-01	9.232500	9.330000	9.212500	9.293750	9.293750	9658280
2972	2004-04-02	9.362500	9.438750	9.297500	9.420000	9.420000	9858488
2973	2004-04-05	9.382500	9.806250	9.380000	9.743750	9.743750	9099920
2974	2004-04-06	9.702500	9.822500	9.636250	9.681250	9.681250	4626120
2975	2004-04-07	9.652500	9.712500	9.561250	9.600000	9.600000	5438624
2976	2004-04-08	9.542500	9.626250	9.450000	9.561250	9.561250	6133272
2977	2004-04-12	9.572500	9.750000	9.563750	9.697500	9.697500	5060560
2978	2004-04-13	9.697500	9.762500	9.537500	9.582500	9.582500	5326504
2979	2004-04-14	9.561250	9.692500	9.543750	9.692500	9.692500	7075696
2980	2004-04-15	9.595000	9.600000	9.375000	9.501250	9.501250	7957208
2981	2004-04-16	9.505000	9.738750	9.456250	9.652500	9.652500	6261112
2982	2004-04-19	9.656250	9.860000	9.656250	9.860000	9.860000	6430160
2983	2004-04-20	9.837500	9.931250	9.762500	9.768750	9.768750	7009736
2984	2004-04-21	9.770000	10.000000	9.758750	9.920000	9.920000	7043720
2985	2004-04-22	9.886250	9.996250	9.886250	9.996250	9.996250	8447872
2986	2004-04-23	9.975000	9.988750	9.876250	9.938750	9.938750	3797360
2987	2004-04-26	9.957500	10.000000	9.820000	9.910000	9.910000	6034440
2988	2004-04-27	9.947500	10.150000	9.923750	9.976250	9.976250	9439336
2989	2004-04-28	9.837500	9.971250	9.727500	9.775000	9.775000	10251560
2990	2004-04-29	9.687500	9.950000	9.565000	9.747500	9.747500	18934632
2991	2004-04-30	9.737500	9.835000	9.656250	9.667500	9.667500	12394472
2992	2004-05-03	9.595000	9.711250	9.536250	9.650000	9.650000	7003672
2993	2004-05-04	9.643750	9.643750	9.433750	9.462500	9.462500	11051656
2994	2004-05-05	9.510000	9.612500	9.481250	9.592500	9.592500	5102456
2995	2004-05-06	9.562500	9.580000	9.377500	9.539500	9.539500	6377864
2996	2004-05-07	9.495000	9.595000	9.338750	9.368750	9.368750	6128552
2997	2004-05-10	9.347500	9.368750	9.100000	9.207500	9.207500	7096504
2998	2004-05-11	9.247500	9.350000	9.138750	9.293750	9.293750	4702600
2999	2004-05-12	9.270000	9.396250	9.103750	9.332500	9.332500	6085800
3000	2004-05-13	9.292500	9.365000	9.191250	9.253750	9.253750	6348776
3001	2004-05-14	9.532500	9.747500	9.408750	9.589500	9.589500	12497552
3002	2004-05-17	9.542500	9.738750	9.463750	9.585000	9.585000	8529984
3003	2004-05-18	9.627500	9.681250	9.537500	9.607500	9.607500	3937432
3004	2004-05-19	9.650000	9.706250	9.498750	9.545000	9.545000	5582072
3005	2004-05-20	9.502500	9.612500	9.495000	9.533750	9.533750	5596632
3006	2004-05-21	9.565000	9.722500	9.483750	9.588750	9.588750	4805224
3007	2004-05-24	9.625000	9.730000	9.563750	9.676250	9.676250	4545512
3008	2004-05-25	9.730000	9.917500	9.605000	9.877500	9.877500	7754920
3009	2004-05-26	9.846250	9.911250	9.795000	9.911250	9.911250	5075688
3010	2004-05-27	9.787500	9.962500	9.748750	9.915000	9.915000	5610808
3011	2004-05-28	9.906250	9.908750	9.792500	9.908750	9.908750	5169768
3012	2004-06-01	9.770000	9.906250	9.743750	9.871250	9.871250	4545120
3013	2004-06-02	9.907500	9.997500	9.810000	9.957500	9.957500	4999920
3014	2004-06-03	9.907500	9.998750	9.832500	9.917500	9.917500	4843392
3015	2004-06-04	9.940000	9.998750	9.842500	9.851250	9.851250	3150384
3016	2004-06-07	9.858750	9.918750	9.858750	9.918750	9.918750	4324432
3017	2004-06-08	9.895000	9.940000	9.822500	9.938750	9.938750	2746296
3018	2004-06-09	9.900000	9.975000	9.802500	9.823750	9.823750	4404512
3019	2004-06-10	9.797500	9.875000	9.723750	9.793750	9.793750	4644544
3020	2004-06-14	9.570000	9.648750	9.418750	9.478750	9.478750	10808536
3021	2004-06-15	9.537500	9.618750	9.405000	9.490000	9.490000	8304536
3022	2004-06-16	9.482500	9.587500	9.460000	9.508750	9.508750	4163576
3023	2004-06-17	9.490000	9.633750	9.477500	9.607500	9.607500	6315688
3024	2004-06-18	9.625000	9.756250	9.618750	9.706250	9.706250	6504416
3025	2004-06-21	9.712500	9.723750	9.587500	9.606250	9.606250	5285288
3026	2004-06-22	9.557500	9.695000	9.532500	9.695000	9.695000	5786288
3027	2004-06-23	9.695000	9.697500	9.518750	9.550000	9.550000	7664584
3028	2004-06-24	9.530000	9.621250	9.441250	9.508750	9.508750	5843064
3029	2004-06-25	9.497500	9.652500	9.497500	9.631250	9.631250	4023936
3030	2004-06-28	9.657500	9.666250	9.473750	9.530000	9.530000	3409808
3031	2004-06-29	9.542500	9.836250	9.527500	9.770000	9.770000	7677264
3032	2004-06-30	9.750000	9.930000	9.735000	9.903750	9.903750	4510272
3033	2004-07-01	9.702500	9.737500	9.068750	9.422500	9.422500	31790704
3034	2004-07-02	9.310000	9.362500	9.033750	9.125000	9.125000	18916072
3035	2004-07-06	9.110000	9.276250	8.992500	9.055000	9.055000	7802088
3036	2004-07-07	9.117500	9.337500	9.096250	9.281250	9.281250	8242928
3037	2004-07-08	9.275000	9.330000	9.198750	9.202500	9.202500	5349272
3038	2004-07-09	9.290000	9.341250	9.090000	9.183750	9.183750	5109352
3039	2004-07-12	9.157500	9.270000	9.033750	9.196250	9.196250	4819872
3040	2004-07-13	9.177500	9.338750	9.175000	9.305000	9.305000	5493552
3041	2004-07-14	9.305000	9.483750	9.305000	9.483750	9.483750	7145552
3042	2004-07-15	9.417500	9.500000	9.400000	9.402500	9.402500	5847120
3043	2004-07-16	9.532500	9.575000	9.430000	9.431250	9.431250	7784744
3044	2004-07-19	9.472500	9.493750	9.300000	9.458750	9.458750	6804936
3045	2004-07-20	9.456250	9.465000	9.446250	9.465000	9.465000	4761464
3046	2004-07-21	9.413750	9.427500	9.263750	9.427500	9.427500	4647096
3047	2004-07-22	9.245000	9.368750	9.183750	9.352500	9.352500	5452968
3048	2004-07-23	9.321250	9.335000	9.292500	9.335000	9.335000	5561576
3049	2004-07-26	9.230000	9.271250	9.086250	9.250000	9.250000	7128944
3050	2004-07-27	9.195000	9.323750	8.850000	9.087500	9.087500	13191632
3051	2004-07-28	9.007500	9.048750	8.798750	8.981250	8.981250	8297512
3052	2004-07-29	7.851250	8.450000	7.740000	8.170000	8.170000	87601816
3053	2004-07-30	8.270000	8.327500	8.051250	8.200000	8.200000	10341896
3054	2004-08-02	8.155000	8.241250	7.992500	8.180000	8.180000	8682584
3055	2004-08-03	8.187500	8.237500	7.895000	7.981250	7.981250	17947768
3056	2004-08-04	7.980000	8.165000	7.542500	7.810000	7.810000	38550240
3057	2004-08-05	7.782500	7.876250	7.703750	7.743750	7.743750	11750832
3058	2004-08-06	7.695000	7.726250	7.525000	7.526250	7.526250	8770464
3059	2004-08-09	7.517500	7.681250	7.513750	7.550000	7.550000	7709152
3060	2004-08-10	7.542500	7.648750	7.531250	7.622500	7.622500	8081928
3061	2004-08-11	7.590000	7.690000	7.557500	7.661250	7.661250	7732000
3062	2004-08-12	7.657500	7.697500	7.480000	7.496250	7.496250	7645336
3063	2004-08-13	7.495000	7.622500	7.481250	7.578750	7.578750	4850512
3064	2004-08-16	7.587500	7.838750	7.560000	7.762500	7.762500	7643328
3065	2004-08-17	7.762500	7.907500	7.753750	7.817500	7.817500	8756064
3066	2004-08-18	7.815000	7.966250	7.771250	7.951250	7.951250	6026632
3067	2004-08-19	7.903750	7.938750	7.661250	7.690000	7.690000	8746928
3068	2004-08-20	7.700000	7.731250	7.598750	7.623750	7.623750	8014024
3069	2004-08-23	7.636250	7.737500	7.531250	7.571250	7.571250	10254568
3070	2004-08-24	7.612500	7.712500	7.593750	7.631250	7.631250	6005040
3071	2004-08-25	7.631250	7.815000	7.631250	7.815000	7.815000	6354880
3072	2004-08-26	7.820000	7.991250	7.792500	7.956250	7.956250	11287848
3073	2004-08-27	7.958750	8.107500	7.958750	8.107500	8.107500	7810528
3074	2004-08-30	7.968750	7.968750	7.786250	7.862500	7.862500	6125472
3075	2004-08-31	7.885000	7.906250	7.772500	7.900000	7.900000	6622760
3076	2004-09-01	7.890000	8.061250	7.866250	8.036250	8.036250	4911080
3077	2004-09-02	8.082500	8.177500	7.966250	8.153750	8.153750	4587264
3078	2004-09-03	8.125000	8.193750	7.918750	7.977500	7.977500	4218400
3079	2004-09-07	8.002500	8.160000	7.987500	8.097500	8.097500	5458448
3080	2004-09-08	8.110000	8.118750	7.906250	7.921250	7.921250	4768224
3081	2004-09-09	7.937500	8.018750	7.911250	7.937500	7.937500	4707624
3082	2004-09-10	7.900000	7.941250	7.845000	7.935000	7.935000	3501184
3083	2004-09-13	7.905000	8.110000	7.900000	8.021250	8.021250	6846448
3084	2004-09-14	8.020000	8.068750	7.886250	7.983750	7.983750	5620000
3085	2004-09-15	7.960000	8.015000	7.843750	7.858750	7.858750	7141688
3086	2004-09-16	7.875000	8.021250	7.846250	7.977500	7.977500	4910752
3087	2004-09-17	8.037500	8.091250	7.927500	7.942500	7.942500	5713768
3088	2004-09-20	7.935000	8.027500	7.876250	7.991250	7.991250	4607640
3089	2004-09-21	8.003750	8.070000	8.003750	8.070000	8.070000	4950040
3090	2004-09-22	8.055000	8.090000	7.940000	8.036250	8.036250	5471968
3091	2004-09-23	8.037500	8.117500	8.000000	8.037500	8.037500	5229840
3092	2004-09-24	8.037500	8.087500	8.025000	8.037500	8.037500	3917512
3093	2004-09-27	8.040000	8.050000	7.951250	7.980000	7.980000	5124680
3094	2004-09-28	8.007500	8.191250	7.962500	8.123750	8.123750	5576520
3095	2004-09-29	8.115000	8.286250	8.105000	8.260000	8.260000	9352000
3096	2004-09-30	8.162500	8.222500	8.042500	8.167500	8.167500	9601272
3097	2004-10-01	8.202500	8.311250	8.122500	8.190000	8.190000	5640160
3098	2004-10-04	8.177500	8.211250	8.031250	8.056500	8.056500	6058376
3099	2004-10-05	8.077500	8.225000	8.060000	8.157500	8.157500	5400224
3100	2004-10-06	8.140000	8.242500	8.122500	8.231250	8.231250	2819224
3101	2004-10-07	8.170000	8.257500	8.128750	8.225000	8.225000	3430904
3102	2004-10-08	8.202500	8.242500	8.072500	8.080000	8.080000	3874920
3103	2004-10-11	8.080000	8.298750	8.068750	8.265000	8.265000	7080560
3104	2004-10-12	8.235000	8.343750	8.151250	8.200000	8.200000	5560512
3105	2004-10-13	8.200000	8.286250	8.106250	8.122500	8.122500	5379072
3106	2004-10-14	8.125000	8.125000	7.913750	7.926250	7.926250	8728120
3107	2004-10-15	7.925000	8.010000	7.763750	7.803750	7.803750	16711088
3108	2004-10-18	7.792500	7.890000	7.685000	7.818750	7.818750	6170144
3109	2004-10-19	7.802500	7.812500	7.330000	7.433750	7.433750	28653280
3110	2004-10-20	7.312500	7.693750	7.287500	7.638750	7.638750	14595120
3111	2004-10-21	7.645000	7.680000	7.513750	7.535000	7.535000	11547816
3112	2004-10-22	7.551250	7.715000	7.551250	7.715000	7.715000	8464376
3113	2004-10-25	7.575000	7.608750	7.526000	7.571250	7.571250	5584160
3114	2004-10-26	7.555000	7.723750	7.541250	7.706250	7.706250	7926352
3115	2004-10-27	7.762500	7.970000	7.752500	7.938750	7.938750	6630960
3116	2004-10-28	7.922500	8.001250	7.873750	7.927500	7.927500	6850664
3117	2004-10-29	7.900000	8.037500	7.813750	8.000750	8.000750	7000264
3118	2004-11-01	8.002500	8.063750	7.890000	7.942500	7.942500	8122088
3119	2004-11-02	7.950000	8.056250	7.836250	7.926250	7.926250	8379752
3120	2004-11-03	8.070000	8.587500	8.046250	8.486250	8.486250	21630416
3121	2004-11-04	8.382500	8.903750	8.382500	8.836250	8.836250	17039488
3122	2004-11-05	8.882500	9.120000	8.815000	9.000000	9.000000	7085256
3123	2004-11-08	8.947500	9.118750	8.947500	9.082500	9.082500	5232320
3124	2004-11-09	9.077500	9.122500	9.010000	9.100000	9.100000	7389896
3125	2004-11-10	9.100000	9.333750	9.091250	9.212500	9.212500	8990096
3126	2004-11-11	9.190000	9.417500	9.188750	9.368750	9.368750	7491384
3127	2004-11-12	9.280000	9.548750	9.266250	9.528750	9.528750	7659120
3128	2004-11-15	9.480000	9.536250	9.316250	9.381250	9.381250	11353192
3129	2004-11-16	9.352500	9.385000	9.223750	9.277500	9.277500	7691728
3130	2004-11-17	9.275000	9.322500	9.213750	9.268750	9.268750	5119224
3131	2004-11-18	9.231250	9.316250	9.231250	9.316250	9.316250	4252768
3132	2004-11-19	9.292500	9.312500	9.175000	9.206250	9.206250	6215136
3133	2004-11-22	9.235000	9.487500	9.102500	9.418750	9.418750	9997456
3134	2004-11-23	9.135000	9.310000	8.950000	9.031250	9.031250	25535888
3135	2004-11-24	9.140000	9.187500	8.670000	8.706250	8.706250	23087888
3136	2004-11-26	8.641250	8.727500	8.641250	8.727500	8.727500	4051680
3137	2004-11-29	8.725000	8.763750	8.640000	8.743750	8.743750	10217384
3138	2004-11-30	8.760000	9.061250	8.713750	8.995000	8.995000	11151040
3139	2004-12-01	9.065000	9.225000	9.061250	9.178750	9.178750	12425224
3140	2004-12-02	9.150000	9.271250	9.136250	9.258750	9.258750	8646064
3141	2004-12-03	9.182500	9.346250	9.122500	9.277500	9.277500	8705776
3142	2004-12-06	9.270000	9.370000	9.166250	9.366250	9.366250	9217520
3143	2004-12-07	9.335000	9.450000	9.131250	9.213750	9.213750	9942208
3144	2004-12-08	9.260000	9.511250	9.227500	9.457000	9.457000	10920272
3145	2004-12-09	9.428750	9.826250	9.428750	9.826250	9.826250	12722656
3146	2004-12-10	9.820000	9.932500	9.717500	9.912500	9.912500	12589152
3147	2004-12-13	9.885000	9.936250	9.625000	9.701250	9.701250	8176176
3148	2004-12-14	9.658750	9.790000	9.658750	9.772500	9.772500	7832712
3149	2004-12-15	9.738750	9.800000	9.675000	9.800000	9.800000	4241664
3150	2004-12-16	9.631250	9.682500	9.525000	9.682500	9.682500	6811416
3151	2004-12-17	9.497500	9.536250	9.371250	9.405750	9.405750	12407520
3152	2004-12-20	9.452500	9.616250	9.380000	9.452500	9.452500	3918008
3153	2004-12-21	9.450000	9.580000	9.408750	9.503750	9.503750	4813872
3154	2004-12-22	9.393750	9.492500	9.360000	9.492500	9.492500	7740168
3155	2004-12-23	9.343750	9.572500	9.343750	9.572500	9.572500	4475944
3156	2004-12-27	9.475000	9.610000	9.460000	9.522500	9.522500	3439728
3157	2004-12-28	9.515000	9.622500	9.478750	9.617500	9.617500	3561672
3158	2004-12-29	9.577500	9.661250	9.577500	9.597500	9.597500	3030960
3159	2004-12-30	9.581250	9.627500	9.581250	9.627500	9.627500	2364240
3160	2004-12-31	9.595000	9.631250	9.543750	9.555000	9.555000	2232000
3161	2005-01-03	9.543750	9.635000	9.502500	9.635000	9.635000	5411384
3162	2005-01-04	9.487500	9.573750	9.396250	9.453750	9.453750	7325960
3163	2005-01-05	9.447500	9.628750	9.440000	9.525000	9.525000	8841344
3164	2005-01-06	9.565000	9.721250	9.547500	9.547500	9.547500	7554584
3165	2005-01-07	9.540000	9.640750	9.505000	9.605000	9.605000	2944952
3166	2005-01-10	9.585000	9.781250	9.566250	9.617500	9.617500	8700032
3167	2005-01-11	9.532500	9.587500	9.463750	9.496250	9.496250	4871432
3168	2005-01-12	9.572500	9.782500	9.536250	9.745000	9.745000	8305168
3169	2005-01-13	9.712500	9.775000	9.671250	9.712500	9.712500	5246296
3170	2005-01-14	9.693750	9.803650	9.666250	9.803650	9.803650	5380952
3171	2005-01-18	9.622500	9.723750	9.555000	9.692500	9.692500	5354840
3172	2005-01-19	9.725000	9.725000	9.546250	9.560000	9.560000	4483160
3173	2005-01-20	9.585000	9.637500	9.432500	9.455000	9.455000	6325704
3174	2005-01-21	9.405000	9.446250	9.198750	9.231250	9.231250	8461024
3175	2005-01-24	9.235000	9.307500	9.163750	9.256250	9.256250	4621016
3176	2005-01-25	9.291250	9.305000	9.153750	9.305000	9.305000	4756784
3177	2005-01-26	9.193750	9.346250	9.193750	9.346250	9.346250	3132288
3178	2005-01-27	9.275000	9.500000	9.227500	9.328750	9.328750	5265472
3179	2005-01-28	9.313900	9.341250	9.197500	9.341250	9.341250	5127504
3180	2005-01-31	9.197500	9.325000	9.197500	9.273750	9.273750	2647616
3181	2005-02-01	9.310000	9.523750	9.282500	9.495000	9.495000	6945544
3182	2005-02-02	9.471250	9.542500	9.471250	9.542500	9.542500	4207176
3183	2005-02-03	9.486250	9.520000	9.415000	9.520000	9.520000	4638288
3184	2005-02-04	9.375000	9.548750	9.335000	9.548750	9.548750	3385192
3185	2005-02-07	9.541250	9.625000	9.465000	9.625000	9.625000	4565696
3186	2005-02-08	9.482500	9.570000	9.381250	9.405000	9.405000	3032104
3187	2005-02-09	9.375000	9.410000	9.183750	9.237500	9.237500	6522288
3188	2005-02-10	9.245000	9.320000	9.225000	9.252500	9.252500	3001704
3189	2005-02-11	9.245000	9.402500	9.206250	9.322500	9.322500	3773088
3190	2005-02-14	9.300000	9.442500	9.300000	9.427500	9.427500	4238768
3191	2005-02-15	9.450000	9.605000	9.407500	9.561250	9.561250	3611016
3192	2005-02-16	9.585000	9.723750	9.548750	9.656250	9.656250	6706720
3193	2005-02-17	9.663750	9.663750	9.593750	9.663750	9.663750	3937352
3194	2005-02-18	9.582500	9.675000	9.546250	9.606250	9.606250	3500088
3195	2005-02-22	9.546250	9.581250	9.260000	9.296250	9.296250	5664016
3196	2005-02-23	9.307500	9.531250	9.190000	9.467500	9.467500	5799592
3197	2005-02-24	9.438750	9.640000	9.438750	9.640000	9.640000	4624928
3198	2005-02-25	9.597500	9.657500	9.551250	9.591250	9.591250	3197344
3199	2005-02-28	9.605000	9.655000	9.410000	9.411250	9.411250	3966416
3200	2005-03-01	9.498750	9.661250	9.498750	9.661250	9.661250	6753968
3201	2005-03-02	9.617500	9.700000	9.532500	9.651250	9.651250	6256752
3202	2005-03-03	10.215000	10.568750	10.193750	10.562500	10.562500	40801384
3203	2005-03-04	10.537500	10.787500	10.526250	10.602500	10.602500	14458776
3204	2005-03-07	10.477500	10.925000	10.382500	10.823750	10.823750	21992312
3205	2005-03-08	10.795000	10.815000	10.662500	10.725000	10.725000	8383760
3206	2005-03-09	10.760000	10.781250	10.620000	10.658750	10.658750	5382456
3207	2005-03-10	10.695000	10.783750	10.600000	10.783750	10.783750	6760976
3208	2005-03-11	10.790000	10.910000	10.702500	10.731250	10.731250	6081064
3209	2005-03-14	10.742500	10.792500	10.522500	10.613750	10.613750	6790536
3210	2005-03-15	10.560000	10.668750	10.431250	10.472500	10.472500	4268448
3211	2005-03-16	10.495000	10.515000	10.238750	10.337500	10.337500	6697632
3212	2005-03-17	10.316250	10.381250	10.265000	10.381250	10.381250	5670480
3213	2005-03-18	10.297500	10.372500	10.205000	10.318750	10.318750	6133936
3214	2005-03-21	10.336250	10.491250	10.336250	10.491250	10.491250	7364912
3215	2005-03-22	10.426250	10.701250	10.426250	10.701250	10.701250	11596888
3216	2005-03-23	10.638750	10.667500	10.531250	10.667500	10.667500	7839480
3217	2005-03-24	10.325000	10.586250	10.292500	10.413750	10.413750	10568240
3218	2005-03-28	10.292500	10.537500	10.262500	10.490000	10.490000	6871616
3219	2005-03-29	10.471250	10.757500	10.471250	10.596250	10.596250	9034288
3220	2005-03-30	10.613750	10.963750	10.613750	10.963750	10.963750	8510648
3221	2005-03-31	10.963750	10.968750	10.898750	10.968750	10.968750	6825400
3222	2005-04-01	10.882500	10.950000	10.578750	10.677500	10.677500	9601872
3223	2005-04-04	10.661250	10.755000	10.661250	10.755000	10.755000	7900328
3224	2005-04-05	10.707500	10.898750	10.666250	10.873750	10.873750	8350648
3225	2005-04-06	10.872500	11.152500	10.838750	10.862500	10.862500	7927608
3226	2005-04-07	10.893750	10.978750	10.893750	10.978750	10.978750	4989576
3227	2005-04-08	10.957500	10.968750	10.713750	10.743750	10.743750	4888896
3228	2005-04-11	10.770000	10.823750	10.653750	10.700000	10.700000	3153864
3229	2005-04-12	10.700000	10.806750	10.550000	10.783750	10.783750	5562344
3230	2005-04-13	10.672500	10.815000	10.608750	10.680000	10.680000	6075392
3231	2005-04-14	10.588750	10.653750	10.587500	10.653750	10.653750	13879984
3232	2005-04-15	10.537500	10.925000	10.537500	10.658750	10.658750	13209728
3233	2005-04-18	10.705000	10.766250	10.543750	10.675000	10.675000	8024728
3234	2005-04-19	10.708750	10.948750	10.708750	10.948750	10.948750	5976200
3235	2005-04-20	10.945000	10.945000	10.640000	10.653750	10.653750	4773632
3236	2005-04-21	10.740000	11.336250	10.731250	11.305000	11.305000	18092056
3237	2005-04-22	11.341250	11.347500	10.956250	11.025000	11.025000	13333216
3238	2005-04-25	10.873750	10.988000	10.873750	10.988000	10.988000	14250120
3239	2005-04-26	10.856250	10.858750	10.600000	10.627500	10.627500	17449464
3240	2005-04-27	10.956250	11.298750	10.578750	11.212500	11.212500	25423928
3241	2005-04-28	11.146250	11.247500	10.937500	11.018750	11.018750	6575448
3242	2005-04-29	11.117500	11.231250	10.963750	11.205000	11.205000	6545312
3243	2005-05-02	11.226250	11.306250	11.226250	11.306250	11.306250	6646144
3244	2005-05-03	11.132500	11.245000	11.027500	11.107500	11.107500	7774312
3245	2005-05-04	11.172500	11.365000	11.112500	11.347500	11.347500	8223112
3246	2005-05-05	11.375000	11.426250	11.187500	11.411250	11.411250	7539776
3247	2005-05-06	11.437500	11.537500	11.436250	11.488750	11.488750	8999192
3248	2005-05-09	11.527500	11.632500	11.411250	11.621250	11.621250	6220792
3249	2005-05-10	11.622500	11.745000	11.518750	11.727500	11.727500	7500472
3250	2005-05-11	11.701250	11.801250	11.701250	11.801250	11.801250	10069392
3251	2005-05-12	11.805000	11.821250	11.587500	11.673750	11.673750	7286848
3252	2005-05-13	11.712500	11.725000	11.435000	11.510000	11.510000	8513856
3253	2005-05-16	11.553750	11.751250	11.553750	11.751250	11.751250	5138048
3254	2005-05-17	11.695000	11.812500	11.511250	11.807500	11.807500	6443344
3255	2005-05-18	11.832500	11.925000	11.722500	11.741250	11.741250	5361408
3256	2005-05-19	11.790000	11.843750	11.708750	11.811250	11.811250	3926352
3257	2005-05-20	11.848750	11.848750	11.672500	11.710000	11.710000	4893792
3258	2005-05-23	11.700000	11.778750	11.580000	11.712500	11.712500	4955776
3259	2005-05-24	11.726250	11.842500	11.726250	11.842500	11.842500	3132440
3260	2005-05-25	11.811250	11.883750	11.811250	11.883750	11.883750	3409096
3261	2005-05-26	11.940000	11.992500	11.697500	11.736250	11.736250	7395472
3262	2005-05-27	11.753750	11.762500	11.605000	11.762500	11.762500	3446608
3263	2005-05-31	11.562500	11.606250	11.487500	11.548750	11.548750	8640160
3264	2005-06-01	11.531250	11.543750	11.446250	11.543750	11.543750	9395568
3265	2005-06-02	11.481250	11.677500	11.481250	11.677500	11.677500	6401872
3266	2005-06-03	11.693750	11.753750	11.693750	11.753750	11.753750	3784160
3267	2005-06-06	11.755000	11.935000	11.725000	11.920000	11.920000	3680880
3268	2005-06-07	12.067500	12.300000	11.988750	12.106250	12.106250	7738312
3269	2005-06-08	12.160000	12.162500	11.968750	11.992500	11.992500	3688480
3270	2005-06-09	12.000000	12.163750	11.968750	12.091250	12.091250	3262528
3271	2005-06-10	12.112500	12.155000	11.768750	11.771250	11.771250	5439576
3272	2005-06-13	11.890000	12.275000	11.843750	12.153750	12.153750	9173168
3273	2005-06-14	12.153750	12.390000	12.153750	12.390000	12.390000	7436024
3274	2005-06-15	12.443750	12.512500	12.443750	12.512500	12.512500	7193968
3275	2005-06-16	12.627500	12.721250	12.500000	12.721250	12.721250	6475544
3276	2005-06-17	12.768750	13.123750	12.768750	13.123750	13.123750	14802720
3277	2005-06-20	13.041250	13.050000	12.945000	13.050000	13.050000	4037600
3278	2005-06-21	12.928750	13.008750	12.837500	13.008750	13.008750	3169656
3279	2005-06-22	12.871250	13.041250	12.871250	13.041250	13.041250	5314328
3280	2005-06-23	12.937500	12.963750	12.798750	12.963750	12.963750	4503200
3281	2005-06-24	12.810000	12.822250	12.632500	12.650000	12.650000	4494928
3282	2005-06-27	12.680000	12.715000	12.490000	12.505000	12.505000	4891728
3283	2005-06-28	12.634750	12.670000	12.547500	12.670000	12.670000	5091992
3284	2005-06-29	12.535000	12.732500	12.530000	12.625000	12.625000	3334468
3285	2005-06-30	12.565000	12.697500	12.477500	12.492500	12.492500	3000684
3286	2005-07-01	12.547500	12.590000	12.305000	12.467500	12.467500	4320980
3287	2005-07-05	12.517500	12.925000	12.487500	12.817500	12.817500	3581668
3288	2005-07-06	12.830000	12.900000	12.425000	12.475000	12.475000	6752476
3289	2005-07-07	12.372500	12.590000	12.037500	12.542500	12.542500	3663428
3290	2005-07-08	12.505000	12.562500	12.065000	12.350000	12.350000	6568280
3291	2005-07-11	12.275000	12.412500	12.155000	12.287500	12.287500	5261720
3292	2005-07-12	12.337500	12.377500	12.227500	12.315000	12.315000	4784572
3293	2005-07-13	12.315000	12.475000	12.202500	12.287500	12.287500	3202488
3294	2005-07-14	12.400000	12.405000	12.220000	12.317500	12.317500	2285188
3295	2005-07-15	12.326250	12.457500	12.325000	12.457500	12.457500	3885568
3296	2005-07-18	12.262500	12.357500	12.150000	12.210000	12.210000	2299144
3297	2005-07-19	12.222500	12.337500	12.075000	12.210000	12.210000	2737564
3298	2005-07-20	12.202500	12.335000	12.135000	12.220000	12.220000	1934524
3299	2005-07-21	12.220000	12.237500	11.917500	11.995000	11.995000	4179664
3300	2005-07-22	11.687500	12.260000	11.260000	12.097500	12.097500	7855816
3301	2005-07-25	12.112500	12.245000	11.975000	12.130000	12.130000	3901424
3302	2005-07-26	12.237500	12.370000	12.185000	12.247500	12.247500	3342332
3303	2005-07-27	12.302500	12.352500	12.070000	12.142500	12.142500	3126584
3304	2005-07-28	12.952500	13.230000	12.657500	13.030000	13.030000	10751612
3305	2005-07-29	13.016250	13.130000	13.016250	13.130000	13.130000	4493400
3306	2005-08-01	12.920000	13.480000	12.910000	13.357500	13.357500	6521928
3307	2005-08-02	13.357500	13.692500	13.335000	13.627500	13.627500	6807944
3308	2005-08-03	13.680000	13.800000	13.517500	13.762500	13.762500	5328012
3309	2005-08-04	13.782500	13.870000	13.702500	13.725000	13.725000	4339980
3310	2005-08-05	13.705000	13.750000	13.560000	13.627500	13.627500	3454396
3311	2005-08-08	13.701250	13.845000	13.701250	13.845000	13.845000	6177372
3312	2005-08-09	13.797500	13.962500	13.797500	13.885000	13.885000	4744052
3313	2005-08-10	13.862500	13.937500	13.615000	13.642500	13.642500	10923732
3314	2005-08-11	13.712500	13.785000	13.452500	13.650000	13.650000	5057556
3315	2005-08-12	13.592500	13.715000	13.530000	13.687500	13.687500	4158632
3316	2005-08-15	13.681250	13.822500	13.681250	13.822500	13.822500	3385396
3317	2005-08-16	13.695000	14.097500	13.695000	14.097500	14.097500	6907172
3318	2005-08-17	13.947500	14.020000	13.842500	13.972500	13.972500	5051048
3319	2005-08-18	13.957500	14.047250	13.935000	14.002500	14.002500	3650792
3320	2005-08-19	13.957500	14.302500	13.955000	14.175000	14.175000	5080184
3321	2005-08-22	14.180000	14.335000	14.180000	14.250000	14.250000	5149488
3322	2005-08-23	14.292500	14.300000	14.130000	14.155000	14.155000	3490036
3323	2005-08-24	14.150000	14.427500	14.130000	14.265000	14.265000	5427884
3324	2005-08-25	14.282500	14.412500	14.225000	14.372500	14.372500	2970288
3325	2005-08-26	14.390000	14.475000	14.295000	14.427500	14.427500	3700060
3326	2005-08-29	14.420000	14.470000	14.262500	14.397500	14.397500	3453320
3327	2005-08-30	14.357500	14.397500	14.192500	14.297500	14.297500	5191760
3328	2005-08-31	14.237500	14.465000	13.947500	14.465000	14.465000	7950144
3329	2005-09-01	14.412500	14.465000	14.152500	14.267500	14.267500	7716016
3330	2005-09-02	14.250000	14.275000	14.245000	14.275000	14.275000	3440056
3331	2005-09-06	14.250000	14.772500	14.230000	14.772500	14.772500	9091292
3332	2005-09-07	14.600000	15.027500	14.562500	14.865000	14.865000	8034796
3333	2005-09-08	14.875000	15.000000	14.712500	14.940000	14.940000	5592936
3334	2005-09-09	14.995000	15.125000	14.870000	15.092500	15.092500	3746688
3335	2005-09-12	15.175000	15.405000	15.022500	15.135000	15.135000	6881312
3336	2005-09-13	15.057500	15.155000	14.875000	15.075000	15.075000	3331984
3337	2005-09-14	15.130000	15.300000	15.037500	15.075000	15.075000	5108916
3338	2005-09-15	14.902500	15.617500	14.827500	15.437500	15.437500	9743272
3339	2005-09-16	15.497500	15.550000	15.305000	15.435000	15.435000	6405200
3340	2005-09-19	15.410000	15.492500	14.962500	15.177500	15.177500	5898592
3341	2005-09-20	15.152500	15.320000	14.990000	15.085000	15.085000	3995596
3342	2005-09-21	15.025000	15.565000	14.927500	15.352500	15.352500	5168424
3343	2005-09-22	14.907500	15.167500	14.690000	14.777500	14.777500	9335164
3344	2005-09-23	14.765000	15.022500	14.742500	14.917500	14.917500	3618564
3345	2005-09-26	14.895000	14.995000	14.750000	14.920000	14.920000	4308108
3346	2005-09-27	15.025000	15.195000	14.875000	15.000000	15.000000	4742012
3347	2005-09-28	15.070000	15.255000	15.025000	15.220000	15.220000	3156216
3348	2005-09-29	15.212500	15.557500	15.107500	15.430000	15.430000	4578092
3349	2005-09-30	15.510000	15.610000	15.380000	15.550000	15.550000	5641076
3350	2005-10-03	15.545000	15.830000	15.505000	15.760000	15.760000	5846380
3351	2005-10-04	15.795000	16.395000	15.762500	16.067499	16.067499	10201128
3352	2005-10-05	16.000000	16.040001	15.787500	15.825000	15.825000	5819692
3353	2005-10-06	15.672500	15.755000	15.327500	15.447500	15.447500	7741412
3354	2005-10-07	15.622500	15.682500	15.447500	15.572500	15.572500	6289936
3355	2005-10-10	15.507500	15.625000	15.222500	15.265000	15.265000	9116924
3356	2005-10-11	15.267500	15.385000	15.062500	15.330000	15.330000	6093880
3357	2005-10-12	15.327500	15.327500	14.892500	14.965000	14.965000	5513128
3358	2005-10-13	14.890000	15.330000	14.850000	15.037500	15.037500	6918760
3359	2005-10-14	15.112500	15.420000	15.000000	15.290000	15.290000	5037940
3360	2005-10-17	15.382500	15.775000	15.297500	15.685000	15.685000	6088860
3361	2005-10-18	15.810000	15.987500	15.617500	15.857500	15.857500	8605496
3362	2005-10-19	15.847500	16.142500	15.687500	15.980000	15.980000	7378748
3363	2005-10-20	16.047501	16.052500	15.780000	15.860000	15.860000	5430072
3364	2005-10-21	15.870000	15.967000	15.725000	15.935000	15.935000	4784408
3365	2005-10-24	16.032499	16.100000	15.707500	15.912500	15.912500	5961060
3366	2005-10-25	15.900000	15.995000	15.497500	15.720000	15.720000	7130536
3367	2005-10-26	15.760000	15.980000	15.418000	15.517500	15.517500	8629092
3368	2005-10-27	16.817499	18.225000	16.799999	18.105000	18.105000	36012984
3369	2005-10-28	18.047501	18.856501	17.957500	18.572500	18.572500	15277324
3370	2005-10-31	18.385000	18.937500	18.375000	18.852501	18.852501	11286072
3371	2005-11-01	18.452499	18.775000	18.375000	18.762501	18.762501	14224056
3372	2005-11-02	18.745001	19.825001	18.702499	19.537500	19.537500	14232788
3373	2005-11-03	19.597500	19.822500	19.375000	19.502501	19.502501	10759836
3374	2005-11-04	19.502501	19.912500	19.370001	19.827499	19.827499	9493528
3375	2005-11-07	19.957500	20.219999	19.725000	19.840000	19.840000	7670208
3376	2005-11-08	19.700001	19.930000	19.620001	19.747499	19.747499	5457656
3377	2005-11-09	19.117500	19.447500	18.745001	19.094999	19.094999	19713868
3378	2005-11-10	19.162500	19.590000	19.105000	19.514999	19.514999	8665688
3379	2005-11-11	19.587500	19.665001	19.389999	19.440001	19.440001	5126140
3380	2005-11-14	19.442499	19.542500	19.260000	19.320000	19.320000	5764152
3381	2005-11-15	19.325001	19.577499	19.240000	19.375000	19.375000	9345316
3382	2005-11-16	19.522499	19.522499	19.202499	19.275000	19.275000	6527256
3383	2005-11-17	19.160000	19.514999	19.120001	19.427500	19.427500	9739948
3384	2005-11-18	19.437500	19.912500	19.330000	19.862499	19.862499	7633252
3385	2005-11-21	19.850000	20.525000	19.827499	20.450001	20.450001	9333140
3386	2005-11-22	20.540001	20.892500	20.450001	20.697500	20.697500	7089944
3387	2005-11-23	20.432501	20.548250	20.042500	20.075001	20.075001	7897424
3388	2005-11-25	20.047501	20.245001	19.920000	20.184999	20.184999	2605960
3389	2005-11-28	20.150000	20.200001	19.932501	19.972500	19.972500	7937124
3390	2005-11-29	20.735001	21.420000	20.637501	21.415001	21.415001	19399128
3391	2005-11-30	21.500000	21.525000	21.030001	21.115000	21.115000	9140868
3392	2005-12-01	21.045000	21.834999	21.045000	21.757500	21.757500	9721404
3393	2005-12-02	21.612499	21.987499	21.552500	21.957500	21.957500	6884208
3394	2005-12-05	21.957500	22.110001	21.767500	22.110001	22.110001	10049332
3395	2005-12-06	21.940001	22.022499	21.502501	21.982500	21.982500	7844848
3396	2005-12-07	22.049999	22.065001	21.760000	22.065001	22.065001	6519732
3397	2005-12-08	21.742500	22.027500	21.652500	21.957500	21.957500	6408896
3398	2005-12-09	22.049999	22.549999	21.799999	22.389999	22.389999	10110688
3399	2005-12-12	22.500000	22.700001	22.090000	22.295000	22.295000	8057492
3400	2005-12-13	22.232500	22.405001	22.232500	22.405001	22.405001	7658400
3401	2005-12-14	22.260000	22.565001	22.004999	22.247499	22.247499	4824108
3402	2005-12-15	22.235001	22.422501	22.007500	22.217501	22.217501	5217356
3403	2005-12-16	22.190001	22.417500	21.959999	22.012501	22.012501	10254620
3404	2005-12-19	22.000000	22.062500	21.990000	22.062500	22.062500	8902596
3405	2005-12-20	21.882500	22.125000	21.775000	22.000000	22.000000	5584956
3406	2005-12-21	22.087500	22.092501	21.737499	21.812500	21.812500	4975112
3407	2005-12-22	21.764999	21.862499	21.500000	21.587500	21.587500	7209648
3408	2005-12-23	21.602501	21.740000	21.372499	21.562500	21.562500	6150588
3409	2005-12-27	21.562500	21.795000	21.219999	21.344999	21.344999	5197884
3410	2005-12-28	21.375000	21.459999	21.187500	21.299999	21.299999	6009880
3411	2005-12-29	21.270250	21.417500	21.107500	21.417500	21.417500	3383292
3412	2005-12-30	21.067499	21.087500	20.860001	20.950001	20.950001	4264996
3413	2006-01-03	21.115000	21.712500	20.965000	21.707500	21.707500	14628268
3414	2006-01-04	21.715000	22.049999	21.715000	22.049999	22.049999	8950756
3415	2006-01-05	22.055000	22.452499	21.937500	22.395000	22.395000	8025364
3416	2006-01-06	22.250000	22.532499	22.192499	22.455000	22.455000	5857368
3417	2006-01-09	22.549999	22.662500	22.292500	22.462500	22.462500	8084432
3418	2006-01-10	22.475000	22.475000	21.875000	22.032499	22.032499	7080852
3419	2006-01-11	22.202499	22.250000	21.875000	22.022499	22.022499	7054664
3420	2006-01-12	22.042500	22.247499	21.687500	21.922501	21.922501	5596560
3421	2006-01-13	21.922501	22.205000	21.722500	22.030001	22.030001	4741284
3422	2006-01-17	21.802500	21.990000	21.737499	21.930000	21.930000	4005940
3423	2006-01-18	22.094999	22.592501	22.075001	22.167500	22.167500	7625720
3424	2006-01-19	22.000000	22.299999	21.695000	22.252501	22.252501	5826288
3425	2006-01-20	22.174999	22.495001	21.525000	21.525000	21.525000	6380948
3426	2006-01-23	21.812500	21.867500	21.327499	21.540001	21.540001	7250288
3427	2006-01-24	21.662500	22.065001	21.570000	22.040001	22.040001	6193832
3428	2006-01-25	22.135000	22.212500	21.837500	22.059999	22.059999	4758224
3429	2006-01-26	22.270000	22.434999	22.022499	22.305000	22.305000	6742816
3430	2006-01-27	22.365000	23.200001	22.330000	23.105000	23.105000	6853060
3431	2006-01-30	23.247499	23.299999	22.850000	22.912500	22.912500	4812700
3432	2006-01-31	23.132500	23.250000	22.629999	22.822500	22.822500	5218896
3433	2006-02-01	22.912500	23.132500	22.547501	22.792500	22.792500	6423792
3434	2006-02-02	22.920000	22.934999	22.512501	22.709999	22.709999	5527788
3435	2006-02-03	22.662500	23.217501	22.365000	22.975000	22.975000	8308352
3436	2006-02-06	22.727501	22.775000	22.245001	22.440001	22.440001	8030460
3437	2006-02-07	22.472500	22.847500	22.445000	22.637501	22.637501	5071968
3438	2006-02-08	22.727501	22.975000	22.385000	22.840000	22.840000	5781168
3439	2006-02-09	22.900000	23.252501	22.597500	23.032499	23.032499	5664984
3440	2006-02-10	22.997499	23.184999	22.709999	22.977501	22.977501	5118628
3441	2006-02-13	22.885000	23.087500	22.885000	23.087500	23.087500	4231828
3442	2006-02-14	23.049999	23.240000	22.807501	22.957500	22.957500	4485992
3443	2006-02-15	22.947500	23.337500	22.764999	23.209999	23.209999	4638020
3444	2006-02-16	23.225000	23.432501	23.030001	23.377501	23.377501	5382848
3445	2006-02-17	23.355000	23.525000	23.212500	23.525000	23.525000	7015108
3446	2006-02-21	23.309999	23.502501	23.132500	23.262501	23.262501	5573252
3447	2006-02-22	23.445000	23.750000	23.240000	23.477501	23.477501	7925676
3448	2006-02-23	22.557501	22.812500	21.500000	22.150000	22.150000	23845108
3449	2006-02-24	22.190001	22.280001	21.782499	22.030001	22.030001	6789492
3450	2006-02-27	21.972500	22.165001	21.860001	22.030001	22.030001	6066684
3451	2006-02-28	22.020000	22.020000	21.625000	21.817499	21.817499	6124148
3452	2006-03-01	21.797501	22.250000	21.635000	22.195000	22.195000	7019828
3453	2006-03-02	22.049999	22.165001	20.537500	21.975000	21.975000	6655096
3454	2006-03-03	21.787500	21.982500	21.687500	21.780001	21.780001	5613568
3455	2006-03-06	21.745001	21.780001	21.170000	21.270000	21.270000	6935040
3456	2006-03-07	21.228750	21.482500	20.802500	21.417500	21.417500	7800448
3457	2006-03-08	21.357500	21.900000	21.357500	21.879999	21.879999	7628928
3458	2006-03-09	21.965000	22.162500	21.840000	21.850000	21.850000	6173724
3459	2006-03-10	21.795000	22.045000	21.605000	21.917500	21.917500	5224040
3460	2006-03-13	22.049999	22.132500	21.732500	22.020000	22.020000	5167296
3461	2006-03-14	21.990000	22.437500	21.940001	22.437500	22.437500	5220900
3462	2006-03-15	22.445000	22.535000	22.292500	22.530001	22.530001	4655724
3463	2006-03-16	22.602501	22.847500	22.355000	22.677500	22.677500	4650176
3464	2006-03-17	22.730000	22.787500	22.504999	22.592501	22.592501	4881076
3465	2006-03-20	22.672501	22.910000	22.535000	22.809999	22.809999	3927524
3466	2006-03-21	22.725000	22.767500	22.190001	22.227501	22.227501	5031864
3467	2006-03-22	22.181250	22.392500	22.059999	22.392500	22.392500	5990896
3468	2006-03-23	21.992500	22.035000	21.447500	21.682501	21.682501	6497044
3469	2006-03-24	21.962500	22.352501	21.962500	22.352501	22.352501	5132748
3470	2006-03-27	22.174999	22.257500	22.174999	22.257500	22.257500	2898632
3471	2006-03-28	22.242500	22.270000	21.945000	22.020000	22.020000	3914336
3472	2006-03-29	22.000000	22.190001	22.000000	22.190001	22.190001	4881232
3473	2006-03-30	22.000000	22.485001	21.937500	21.992500	21.992500	3864876
3474	2006-03-31	22.037500	22.250000	21.844999	21.975000	21.975000	3728312
3475	2006-04-03	22.100000	22.219999	21.802500	21.907499	21.907499	4059072
3476	2006-04-04	21.924999	22.025000	21.799999	21.895000	21.895000	4865876
3477	2006-04-05	21.795000	21.830000	21.502501	21.632500	21.632500	5335352
3478	2006-04-06	21.629999	21.669250	21.362499	21.669250	21.669250	7072136
3479	2006-04-07	21.356251	21.667500	21.212500	21.347500	21.347500	5682360
3480	2006-04-10	20.917500	21.100000	20.385000	20.740000	20.740000	10972416
3481	2006-04-11	20.434999	21.172001	20.434999	21.172001	21.172001	9357708
3482	2006-04-12	20.940001	21.297501	20.905001	21.152500	21.152500	3935480
3483	2006-04-13	21.049999	21.517500	20.997499	21.377501	21.377501	4524108
3484	2006-04-17	21.312500	21.430000	21.014999	21.245001	21.245001	5329872
3485	2006-04-18	21.330000	21.497499	20.917500	21.250000	21.250000	6325700
3486	2006-04-19	21.166250	21.542500	20.760000	21.100000	21.100000	10026292
3487	2006-04-20	21.097500	21.910000	21.047501	21.549999	21.549999	6595016
3488	2006-04-21	21.662500	21.692499	20.995001	21.065001	21.065001	5073352
3489	2006-04-24	21.002501	21.245001	20.860001	21.102501	21.102501	4743732
3490	2006-04-25	21.004999	21.100000	20.737499	20.760000	20.760000	5866464
3491	2006-04-26	20.782499	21.184999	20.625000	21.065001	21.065001	7913528
3492	2006-04-27	19.750000	19.775000	18.557501	19.122499	19.122499	23986928
3493	2006-04-28	19.155001	19.535000	18.840000	19.517500	19.517500	8890504
3494	2006-05-01	18.580000	19.315001	18.037500	18.549999	18.549999	21387184
3495	2006-05-02	18.620001	18.767500	18.412500	18.692499	18.692499	12099544
3496	2006-05-03	18.642500	18.785000	18.465000	18.497499	18.497499	7872072
3497	2006-05-04	18.512501	18.625000	18.287500	18.424999	18.424999	9243360
3498	2006-05-05	18.440001	18.910000	18.440001	18.910000	18.910000	7127368
3499	2006-05-08	18.790001	19.037500	18.629999	18.902500	18.902500	5871120
3500	2006-05-09	18.826250	19.065001	17.542500	18.105000	18.105000	18892124
3501	2006-05-10	18.105000	18.742500	18.036249	18.270000	18.270000	11928668
3502	2006-05-11	18.235001	18.417500	18.150000	18.174999	18.174999	6715356
3503	2006-05-12	18.125000	18.682501	18.100000	18.372499	18.372499	7246712
3504	2006-05-15	18.410000	18.592501	18.275000	18.527500	18.527500	5386052
3505	2006-05-16	18.590000	19.520000	18.520000	19.225000	19.225000	11136052
3506	2006-05-17	19.075001	19.412500	19.002501	19.004999	19.004999	11741468
3507	2006-05-18	18.962500	19.004999	18.462500	18.485001	18.485001	11630852
3508	2006-05-19	18.417500	18.670000	17.985001	18.472500	18.472500	11796532
3509	2006-05-22	18.367500	18.815001	18.357500	18.412500	18.412500	7044512
3510	2006-05-23	18.487499	18.680000	18.237499	18.237499	18.237499	4763148
3511	2006-05-24	18.100000	18.500000	17.754999	17.967501	17.967501	7062956
3512	2006-05-25	18.025000	18.510000	17.907499	18.397499	18.397499	5051404
3513	2006-05-26	18.482500	18.760000	18.225000	18.420000	18.420000	3545792
3514	2006-05-30	18.402500	18.582500	18.250000	18.270000	18.270000	6125460
3515	2006-05-31	18.262501	18.750000	18.262501	18.320000	18.320000	8097464
3516	2006-06-01	18.295000	18.552500	18.287500	18.490000	18.490000	7010796
3517	2006-06-02	18.607500	18.625000	18.200001	18.430000	18.430000	6751320
3518	2006-06-05	18.322500	18.340000	18.000000	18.042500	18.042500	4079652
3519	2006-06-06	17.997499	18.084999	17.417500	17.632500	17.632500	12056520
3520	2006-06-07	17.674999	17.969999	17.622499	17.740000	17.740000	7844508
3521	2006-06-08	17.825001	17.912500	17.287500	17.719999	17.719999	7748560
3522	2006-06-09	17.719999	17.772499	17.242500	17.334999	17.334999	5046636
3523	2006-06-12	17.467501	17.482500	16.807501	16.860001	16.860001	5367236
3524	2006-06-13	16.750000	16.807501	16.337500	16.360001	16.360001	9225888
3525	2006-06-14	16.340000	16.445000	15.957500	16.137501	16.137501	8100048
3526	2006-06-15	16.057501	16.727501	16.057501	16.665001	16.665001	18576772
3527	2006-06-16	16.660000	17.235001	16.540001	17.020000	17.020000	10912892
3528	2006-06-19	17.000000	17.122499	16.635000	16.705000	16.705000	9323816
3529	2006-06-20	16.639999	16.860001	16.325001	16.365000	16.365000	5556404
3530	2006-06-21	16.340000	17.137501	16.340000	17.137501	17.137501	8368456
3531	2006-06-22	16.897499	17.030001	16.332500	16.450001	16.450001	6033188
3532	2006-06-23	16.370001	16.900000	16.370001	16.817499	16.817499	4671916
3533	2006-06-26	16.812500	16.962500	16.812500	16.927500	16.927500	3646536
3534	2006-06-27	16.867500	17.022499	16.742500	16.754999	16.754999	9724544
3535	2006-06-28	17.000000	17.217501	16.927500	17.184999	17.184999	6080888
3536	2006-06-29	17.209999	17.737499	17.209999	17.737499	17.737499	7129112
3537	2006-06-30	17.857500	18.129999	17.780001	17.934999	17.934999	7028956
3538	2006-07-03	17.900000	18.040001	17.707500	18.014999	18.014999	4397652
3539	2006-07-05	18.055000	18.055000	17.522499	17.727501	17.727501	7570652
3540	2006-07-06	17.775000	17.897499	17.662500	17.897499	17.897499	6284360
3541	2006-07-07	17.572500	17.752501	17.480000	17.605000	17.605000	6041412
3542	2006-07-10	17.674999	17.927500	17.597500	17.792500	17.792500	3430664
3543	2006-07-11	17.700001	18.219999	17.625000	18.165001	18.165001	5091076
3544	2006-07-12	18.172501	18.367500	18.065001	18.155001	18.155001	6109708
3545	2006-07-13	18.142500	18.240000	17.697500	17.837500	17.837500	8369224
3546	2006-07-14	17.855000	17.855000	17.337500	17.462500	17.462500	8283152
3547	2006-07-17	17.389999	17.777500	17.312500	17.667500	17.667500	4989916
3548	2006-07-18	17.610001	17.700001	17.202499	17.525000	17.525000	6662968
3549	2006-07-19	17.555000	18.312500	17.507500	18.225000	18.225000	6685472
3550	2006-07-20	18.170000	18.250000	17.870001	18.049999	18.049999	5372532
3551	2006-07-21	17.924999	18.262501	17.815001	18.262501	18.262501	6899116
3552	2006-07-24	18.375000	18.897499	18.330000	18.872499	18.872499	9167580
3553	2006-07-25	18.834999	18.987499	18.695499	18.910000	18.910000	5673716
3554	2006-07-26	18.855000	19.065001	18.855000	19.065001	19.065001	9304772
3555	2006-07-27	19.312500	19.780001	19.254999	19.495001	19.495001	8759748
3556	2006-07-28	19.650000	19.797501	18.972500	19.120001	19.120001	6106664
3557	2006-07-31	19.172501	19.362499	18.910000	19.257500	19.257500	7659092
3558	2006-08-01	19.027500	19.242500	18.932501	19.122499	19.122499	8796572
3559	2006-08-02	19.062500	19.832500	19.037500	19.477501	19.477501	13687464
3560	2006-08-03	19.385000	19.387501	18.985001	19.197500	19.197500	9159120
3561	2006-08-04	19.427500	19.682501	19.025000	19.250000	19.250000	9715388
3562	2006-08-07	19.237499	19.740000	19.170000	19.722500	19.722500	5674732
3563	2006-08-08	19.775000	20.525000	19.750000	20.165001	20.165001	11397864
3564	2006-08-09	20.309999	20.844999	20.309999	20.397499	20.397499	7550228
3565	2006-08-10	20.537500	21.165001	20.500000	21.082500	21.082500	9276336
3566	2006-08-11	21.100000	21.187500	20.844999	21.187500	21.187500	6176408
3567	2006-08-14	20.889999	20.997499	20.177500	20.277500	20.277500	7882816
3568	2006-08-15	20.549999	20.645000	20.430000	20.645000	20.645000	6726708
3569	2006-08-16	20.600000	20.600000	20.250000	20.497499	20.497499	5503788
3570	2006-08-17	20.530001	20.812500	20.497499	20.655001	20.655001	3292344
3571	2006-08-18	20.717501	20.719999	20.522499	20.639999	20.639999	3821972
3572	2006-08-21	20.637501	20.817499	20.512501	20.647499	20.647499	3746260
3573	2006-08-22	20.627501	20.897499	20.627501	20.790001	20.790001	3649872
3574	2006-08-23	20.700001	20.799999	20.512501	20.605000	20.605000	3343040
3575	2006-08-24	20.645000	20.795000	20.645000	20.795000	20.795000	2420464
3576	2006-08-25	20.715000	20.715000	20.330000	20.437500	20.437500	2944212
3577	2006-08-28	20.559999	20.650000	20.100000	20.472500	20.472500	5555056
3578	2006-08-29	20.547501	20.557501	20.102501	20.412500	20.412500	4454040
3579	2006-08-30	20.952499	21.155001	20.637501	20.832500	20.832500	6379040
3580	2006-08-31	20.982500	21.162500	20.870001	21.020000	21.020000	4298148
3581	2006-09-01	20.837500	21.242500	20.747499	21.052500	21.052500	3056084
3582	2006-09-05	21.117500	21.162500	20.812500	20.885000	20.885000	3547204
3583	2006-09-06	20.795000	20.905001	20.482500	20.495001	20.495001	2954280
3584	2006-09-07	20.512501	20.629999	20.222500	20.235001	20.235001	3884964
3585	2006-09-08	20.222500	20.512501	20.143576	20.322500	20.322500	2856340
3586	2006-09-11	20.254999	20.750000	20.155001	20.605000	20.605000	3089748
3587	2006-09-12	20.642500	21.090000	20.395000	21.077499	21.077499	4876428
3588	2006-09-13	20.982500	21.212500	20.879999	21.212500	21.212500	3495012
3589	2006-09-14	20.797501	20.950001	20.542500	20.717501	20.717501	3073100
3590	2006-09-15	20.842501	21.209999	20.490000	20.670000	20.670000	6647956
3591	2006-09-18	20.670000	20.934999	20.557501	20.775000	20.775000	3707416
3592	2006-09-19	20.912500	21.045000	20.670000	20.692499	20.692499	3438916
3593	2006-09-20	20.832500	21.084999	20.677500	20.985001	20.985001	2719800
3594	2006-09-21	20.855000	20.889999	19.625000	20.257500	20.257500	12317416
3595	2006-09-22	20.217501	20.385000	19.875000	19.905001	19.905001	4337092
3596	2006-09-25	19.877501	19.902500	19.102501	19.247499	19.247499	11677380
3597	2006-09-26	19.317499	19.702499	19.135000	19.427500	19.427500	8229344
3598	2006-09-27	19.387501	19.495001	19.127501	19.202499	19.202499	4759544
3599	2006-09-28	19.267500	19.267500	18.805000	18.872499	18.872499	6593664
3600	2006-09-29	18.805000	19.057501	18.742500	18.862499	18.862499	6897960
3601	2006-10-02	18.865000	19.290001	18.767500	18.897499	18.897499	5583876
3602	2006-10-03	18.957500	19.065001	18.930000	19.065001	19.065001	4387828
3603	2006-10-04	18.875000	19.400000	18.875000	19.400000	19.400000	6493896
3604	2006-10-05	19.127501	19.450001	18.967501	19.355000	19.355000	5530216
3605	2006-10-06	19.100000	19.112499	18.172501	18.480000	18.480000	12787752
3606	2006-10-09	18.077499	18.125000	17.107500	17.240000	17.240000	21080676
3607	2006-10-10	17.317499	17.447500	17.022499	17.232500	17.232500	10478972
3608	2006-10-11	17.254999	17.875000	17.192499	17.549999	17.549999	12006844
3609	2006-10-12	17.621000	17.747499	17.347500	17.702499	17.702499	6019752
3610	2006-10-13	17.570000	17.662500	17.187500	17.245001	17.245001	6148012
3611	2006-10-16	17.170000	17.332500	17.155001	17.332500	17.332500	6779472
3612	2006-10-17	17.040001	17.420000	16.875000	17.082500	17.082500	7046024
3613	2006-10-18	17.262501	17.647499	17.105000	17.605000	17.605000	8439168
3614	2006-10-19	17.447500	17.860001	17.307501	17.657499	17.657499	7277880
3615	2006-10-20	17.725000	18.090000	17.457500	18.055000	18.055000	6878552
3616	2006-10-23	18.182501	18.525000	18.002501	18.295000	18.295000	7954992
3617	2006-10-24	17.857500	18.212500	17.855000	18.062500	18.062500	9521376
3618	2006-10-25	17.532499	17.552500	16.055000	16.502501	16.502501	35658724
3619	2006-10-26	16.377501	16.799999	16.377501	16.799999	16.799999	14460884
3620	2006-10-27	16.475000	16.507500	16.122499	16.242500	16.242500	10390096
3621	2006-10-30	16.200001	16.377501	16.037500	16.084999	16.084999	7406684
3622	2006-10-31	16.057501	16.150000	15.832500	15.930000	15.930000	6220476
3623	2006-11-01	16.825001	16.972500	14.697500	14.997500	14.997500	49805648
3624	2006-11-02	15.100000	15.712500	15.100000	15.712500	15.712500	21841176
3625	2006-11-03	15.495000	15.727500	15.162500	15.402500	15.402500	13855484
3626	2006-11-06	15.800000	15.880000	15.397500	15.445000	15.445000	9417140
3627	2006-11-07	15.392500	15.907500	15.392500	15.755000	15.755000	9186676
3628	2006-11-08	15.427500	15.685000	15.400000	15.487500	15.487500	8840340
3629	2006-11-09	15.415000	15.500000	14.790000	14.917500	14.917500	13016176
3630	2006-11-10	14.952500	15.625000	14.905000	15.602500	15.602500	13625272
3631	2006-11-13	15.852500	16.532499	15.750000	16.490000	16.490000	20796080
3632	2006-11-14	17.383751	17.537500	16.877501	17.027500	17.027500	33058892
3633	2006-11-15	16.987499	17.545000	16.870001	17.500000	17.500000	13855404
3634	2006-11-16	17.525000	17.612499	17.389999	17.510000	17.510000	8074472
3635	2006-11-17	17.392500	17.475000	16.692499	16.915001	16.915001	20550608
3636	2006-11-20	16.921249	17.007500	16.737499	16.745001	16.745001	11156992
3637	2006-11-21	16.629999	16.830000	16.517500	16.562500	16.562500	8792876
3638	2006-11-22	16.522499	16.870001	16.517500	16.802500	16.802500	5201676
3639	2006-11-24	16.650000	16.892500	16.540001	16.752501	16.752501	1728696
3640	2006-11-27	16.695000	16.747499	16.522499	16.687500	16.687500	4218272
3641	2006-11-28	16.627501	17.235001	16.475000	17.082500	17.082500	12387348
3642	2006-11-29	17.055000	17.152500	16.782499	17.020000	17.020000	9907460
3643	2006-11-30	16.942499	17.250000	16.942499	17.049999	17.049999	8082052
3644	2006-12-01	16.985001	17.235001	16.917500	17.120001	17.120001	4749220
3645	2006-12-04	17.135000	17.500000	17.135000	17.455000	17.455000	6025460
3646	2006-12-05	17.502501	17.817499	17.250000	17.727501	17.727501	8444352
3647	2006-12-06	17.750000	17.865000	17.402500	17.590000	17.590000	7580528
3648	2006-12-07	17.677500	17.767500	17.487499	17.562500	17.562500	4707884
3649	2006-12-08	17.432501	17.750000	17.222500	17.684999	17.684999	4377708
3650	2006-12-11	17.670000	17.670000	17.167500	17.347500	17.347500	6263652
3651	2006-12-12	17.219999	17.502501	17.215000	17.325001	17.325001	5406948
3652	2006-12-13	17.375000	17.382500	17.037500	17.165001	17.165001	6631992
3653	2006-12-14	17.087500	17.482500	17.000000	17.110001	17.110001	4663932
3654	2006-12-15	17.197500	17.350000	17.139999	17.165001	17.165001	6805612
3655	2006-12-18	16.872499	17.705000	16.497499	17.492500	17.492500	31600824
3656	2006-12-19	17.577499	18.375000	17.382500	18.065001	18.065001	19968532
3657	2006-12-20	18.062500	18.750000	18.020000	18.445000	18.445000	19494512
3658	2006-12-21	18.500000	18.552500	18.252501	18.367500	18.367500	10369708
3659	2006-12-22	18.330000	18.369974	18.062500	18.082500	18.082500	4702320
3660	2006-12-26	18.082500	18.415001	18.082500	18.245001	18.245001	6604868
3661	2006-12-27	18.375000	18.415001	18.062500	18.100000	18.100000	4718048
3662	2006-12-28	18.070000	18.170000	18.030001	18.080000	18.080000	3487692
3663	2006-12-29	18.062500	18.167500	17.847500	17.900000	17.900000	4674064
3664	2007-01-03	17.770000	18.007500	17.400000	17.567499	17.567499	9348888
3665	2007-01-04	17.627501	17.777500	17.332500	17.465000	17.465000	12246088
3666	2007-01-05	17.362499	17.522499	16.990000	17.215000	17.215000	18306316
3667	2007-01-08	17.215000	17.307501	17.012501	17.195000	17.195000	11346828
3668	2007-01-09	17.312500	17.357500	16.480000	16.514999	16.514999	17583060
3669	2007-01-10	16.385000	16.469999	16.170000	16.317499	16.317499	16213160
3670	2007-01-11	16.357500	16.442499	16.240000	16.332500	16.332500	12381448
3671	2007-01-12	16.267500	16.490000	16.160000	16.207500	16.207500	14216316
3672	2007-01-16	16.270000	16.522499	16.260000	16.427500	16.427500	14066784
3673	2007-01-17	16.392500	16.840000	16.287500	16.692499	16.692499	16922104
3674	2007-01-18	16.757500	16.807501	16.480000	16.665001	16.665001	17447660
3675	2007-01-19	16.577499	16.855000	16.570000	16.692499	16.692499	18483816
3676	2007-01-22	16.692499	16.850000	16.535000	16.542500	16.542500	7965844
3677	2007-01-23	16.525000	17.062500	16.379999	16.897499	16.897499	12807528
3678	2007-01-24	16.959999	17.165001	16.777500	17.112499	17.112499	11325812
3679	2007-01-25	17.115000	17.612499	17.087500	17.467501	17.467501	15110560
3680	2007-01-26	17.555000	17.622499	17.337500	17.485001	17.485001	14162644
3681	2007-01-29	17.424999	17.522499	17.250000	17.282499	17.282499	8738556
3682	2007-01-30	17.510000	17.525000	17.254999	17.477501	17.477501	9360732
3683	2007-01-31	17.522499	17.535000	17.344999	17.379999	17.379999	11386972
3684	2007-02-01	17.500000	17.562500	17.312500	17.475000	17.475000	11973628
3685	2007-02-02	17.424999	17.674999	17.424999	17.610001	17.610001	8011256
3686	2007-02-05	17.625000	17.879999	17.547501	17.820000	17.820000	5502100
3687	2007-02-06	17.862499	17.895000	17.667500	17.807501	17.807501	5648716
3688	2007-02-07	17.852501	18.049999	17.780001	18.020000	18.020000	9389728
3689	2007-02-08	18.322500	18.375000	17.902500	18.147499	18.147499	17620752
3690	2007-02-09	18.152500	18.520000	18.150000	18.327499	18.327499	15868704
3691	2007-02-12	18.475000	18.737499	18.407499	18.682501	18.682501	14083108
3692	2007-02-13	18.500000	19.022499	18.375000	18.852501	18.852501	25960940
3693	2007-02-14	19.007500	19.264999	18.875000	19.212500	19.212500	11349596
3694	2007-02-15	19.105000	19.497499	19.105000	19.459999	19.459999	7901752
3695	2007-02-16	19.382500	19.490000	19.094999	19.442499	19.442499	5448368
3696	2007-02-20	19.395000	19.672501	19.350000	19.655001	19.655001	9038936
3697	2007-02-21	19.807501	19.875000	19.577499	19.792500	19.792500	10195088
3698	2007-02-22	19.865000	19.893974	19.537500	19.662500	19.662500	5723768
3699	2007-02-23	19.602501	19.697500	19.510250	19.657499	19.657499	5404656
3700	2007-02-26	19.612499	19.742500	19.502501	19.705000	19.705000	6635612
3701	2007-02-27	19.377501	19.502501	18.365000	18.719999	18.719999	18353704
3702	2007-02-28	18.850000	19.012501	18.742500	18.852501	18.852501	14070828
3703	2007-03-01	18.455000	18.812500	18.387501	18.662500	18.662500	17243548
3704	2007-03-02	18.510000	18.687500	18.302500	18.357500	18.357500	9339244
3705	2007-03-05	18.285000	18.492500	18.012501	18.350000	18.350000	8283876
3706	2007-03-06	18.457500	18.754999	18.389999	18.639999	18.639999	10096768
3707	2007-03-07	18.375000	18.812500	18.332500	18.692499	18.692499	11720516
3708	2007-03-08	19.287500	19.475000	18.852501	19.000000	19.000000	30150232
3709	2007-03-09	19.174999	19.432501	19.049999	19.267500	19.267500	11459120
3710	2007-03-12	19.372499	20.337500	19.372499	20.147499	20.147499	42318576
3711	2007-03-13	20.010000	20.662500	19.977501	20.342501	20.342501	18108740
3712	2007-03-14	20.285000	20.375000	20.275000	20.375000	20.375000	17913160
3713	2007-03-15	20.212500	20.689976	19.977501	20.602501	20.602501	14839432
3714	2007-03-16	20.615000	21.184999	20.375000	20.620001	20.620001	17448060
3715	2007-03-19	20.812500	21.247499	20.687500	21.150000	21.150000	18337408
3716	2007-03-20	21.212500	21.312500	20.907499	20.982500	20.982500	15939152
3717	2007-03-21	21.117500	21.125000	20.730000	20.900000	20.900000	16415840
3718	2007-03-22	20.995001	21.075001	20.870001	20.930000	20.930000	6781028
3719	2007-03-23	20.940001	21.129999	20.802500	20.924999	20.924999	5672940
3720	2007-03-26	20.915001	20.982500	20.522499	20.907499	20.907499	7902448
3721	2007-03-27	20.781250	20.857500	20.582500	20.762501	20.762501	6451524
3722	2007-03-28	20.642500	20.850000	20.442499	20.572500	20.572500	5522536
3723	2007-03-29	20.547501	20.687500	20.417500	20.445000	20.445000	6767144
3724	2007-03-30	20.412500	20.612499	20.152500	20.180000	20.180000	9388904
3725	2007-04-02	20.257500	20.612499	20.204725	20.504999	20.504999	7039372
3726	2007-04-03	20.615000	20.955000	20.612499	20.834999	20.834999	4474324
3727	2007-04-04	20.772499	21.115000	20.650000	21.100000	21.100000	6413864
3728	2007-04-05	21.150000	21.525000	21.094999	21.457500	21.457500	7771932
3729	2007-04-09	21.487499	21.590000	21.309999	21.469999	21.469999	4931944
3730	2007-04-10	21.507500	21.637501	21.437500	21.629999	21.629999	4310596
3731	2007-04-11	21.530001	21.680000	21.379999	21.510000	21.510000	8071860
3732	2007-04-12	21.412500	21.825001	21.387501	21.717501	21.717501	5112440
3733	2007-04-13	21.812500	21.882500	21.642500	21.834999	21.834999	5255216
3734	2007-04-16	21.820000	21.915001	21.490000	21.900000	21.900000	5476624
3735	2007-04-17	21.875000	22.337500	21.875000	22.254999	22.254999	11333268
3736	2007-04-18	22.247499	22.352501	21.990000	22.182501	22.182501	7469428
3737	2007-04-19	22.152500	22.152500	21.795000	22.125000	22.125000	9147488
3738	2007-04-20	22.365000	22.405001	22.014999	22.202499	22.202499	6814920
3739	2007-04-23	22.205000	22.340000	21.997499	22.225000	22.225000	7788524
3740	2007-04-24	23.472500	24.455000	23.424999	24.245001	24.245001	32743256
3741	2007-04-25	24.202499	24.389999	23.927500	24.264999	24.264999	7667480
3742	2007-04-26	24.184999	24.392500	23.750000	24.115000	24.115000	7963756
3743	2007-04-27	24.025000	24.195000	23.730000	23.910000	23.910000	8627044
3744	2007-04-30	23.700001	24.080000	23.687500	23.887501	23.887501	10414196
3745	2007-05-01	23.725000	23.750000	23.084999	23.532499	23.532499	21163208
3746	2007-05-02	23.525000	23.922501	23.485001	23.674999	23.674999	7715512
3747	2007-05-03	23.674999	23.945000	23.639999	23.875000	23.875000	5538408
3748	2007-05-04	23.875000	24.114750	23.687500	24.000000	24.000000	5112724
3749	2007-05-07	23.885000	24.514999	23.875000	24.350000	24.350000	9640764
3750	2007-05-08	24.352501	24.445000	24.087500	24.280001	24.280001	7275040
3751	2007-05-09	24.337500	24.389999	24.147499	24.227501	24.227501	8179524
3752	2007-05-10	24.247499	24.270000	23.692499	23.722500	23.722500	7830676
3753	2007-05-11	23.652500	23.950001	23.527500	23.572500	23.572500	9119428
3754	2007-05-14	23.670000	23.972500	23.475000	23.832500	23.832500	7026768
3755	2007-05-15	23.927500	24.367500	23.900000	24.235001	24.235001	7596604
3756	2007-05-16	24.235001	24.547501	24.147499	24.510000	24.510000	9929544
3757	2007-05-17	24.472500	24.552500	24.347500	24.405001	24.405001	4258468
3758	2007-05-18	24.427500	24.809999	24.344999	24.687500	24.687500	6657580
3759	2007-05-21	24.752501	24.815001	24.565001	24.639999	24.639999	5038988
3760	2007-05-22	24.559999	24.707500	24.375000	24.530001	24.530001	6946712
3761	2007-05-23	24.610001	24.770000	24.559999	24.639999	24.639999	5871576
3762	2007-05-24	24.785000	25.219999	24.687500	24.879999	24.879999	9074848
3763	2007-05-25	25.000000	25.032749	24.709999	24.797501	24.797501	5229264
3764	2007-05-29	24.737499	25.102501	24.715000	24.962500	24.962500	8818608
3765	2007-05-30	24.965000	25.057501	24.802500	25.057501	25.057501	5943552
3766	2007-05-31	25.032499	25.620001	25.002501	25.525000	25.525000	8106804
3767	2007-06-01	25.525000	25.674999	25.450001	25.549999	25.549999	3691236
3768	2007-06-04	25.450001	25.632500	25.330000	25.452499	25.452499	2947620
3769	2007-06-05	26.000000	26.000000	25.027500	25.290001	25.290001	4379952
3770	2007-06-06	25.340000	25.340000	24.742500	24.772499	24.772499	6124440
3771	2007-06-07	24.625000	24.677500	24.145000	24.162500	24.162500	8930088
3772	2007-06-08	24.082500	24.559999	24.049999	24.477501	24.477501	4484008
3773	2007-06-11	24.522499	24.677500	24.260000	24.357500	24.357500	5323420
3774	2007-06-12	24.455000	24.680000	24.224001	24.327499	24.327499	4168968
3775	2007-06-13	24.347500	24.809999	24.285000	24.797501	24.797501	4481076
3776	2007-06-14	24.837500	25.115000	24.772751	25.045000	25.045000	4257716
3777	2007-06-15	25.160000	25.377501	25.129999	25.290001	25.290001	6354796
3778	2007-06-18	25.287500	25.487499	25.161249	25.250000	25.250000	2234956
3779	2007-06-19	25.267500	25.334999	25.110001	25.292500	25.292500	3921728
3780	2007-06-20	25.267500	25.500000	25.247499	25.320000	25.320000	4297712
3781	2007-06-21	25.260000	25.290001	24.802500	25.065001	25.065001	5612800
3782	2007-06-22	25.065001	25.139999	24.424999	24.555000	24.555000	5478516
3783	2007-06-25	24.665001	25.135000	24.549999	24.639999	24.639999	4882346
3784	2007-06-26	25.150000	25.150000	24.549999	24.680000	24.680000	4607870
3785	2007-06-27	24.674999	25.280001	24.625000	25.270000	25.270000	4950460
3786	2007-06-28	25.275000	25.445000	25.110001	25.405001	25.405001	3976828
3787	2007-06-29	25.395000	25.455000	24.855000	25.004999	25.004999	3229926
3788	2007-07-02	25.235001	25.684999	24.915001	25.559999	25.559999	3664828
3789	2007-07-03	25.545000	25.600000	25.285000	25.594999	25.594999	1460532
3790	2007-07-05	25.570000	26.400000	25.570000	26.360001	26.360001	5042730
3791	2007-07-06	26.475000	26.805000	26.195000	26.665001	26.665001	4378570
3792	2007-07-09	26.750000	26.840000	26.129999	26.465000	26.465000	4098778
3793	2007-07-10	26.285000	26.395000	25.875000	26.020000	26.020000	5220596
3794	2007-07-11	26.065001	26.395000	25.995001	26.305000	26.305000	2786526
3795	2007-07-12	26.490000	26.860001	26.305000	26.825001	26.825001	4014388
3796	2007-07-13	26.879999	27.084999	26.660000	27.059999	27.059999	3625772
3797	2007-07-16	27.125000	27.155001	26.525000	26.940001	26.940001	3552452
3798	2007-07-17	27.120001	27.235001	26.792549	27.110001	27.110001	2768134
3799	2007-07-18	27.084999	27.389999	26.850000	27.325001	27.325001	4436738
3800	2007-07-19	27.320000	27.375000	26.760000	26.915001	26.915001	3067560
3801	2007-07-20	27.065001	27.165001	26.405001	26.730000	26.730000	4641522
3802	2007-07-23	26.719999	27.125000	26.650000	26.764999	26.764999	4520606
3803	2007-07-24	26.690001	26.950001	26.014999	26.139999	26.139999	3990084
3804	2007-07-25	26.020000	26.415001	25.775000	25.990000	25.990000	8139700
3805	2007-07-26	25.775000	25.775000	23.850000	24.959999	24.959999	10357592
3806	2007-07-27	25.065001	25.200001	24.754999	24.830000	24.830000	7943566
3807	2007-07-30	25.000000	25.084999	24.709999	24.860001	24.860001	4931336
3808	2007-07-31	25.180000	25.514999	25.049999	25.065001	25.065001	9238372
3809	2007-08-01	25.125000	25.305000	24.750000	25.209999	25.209999	6879732
3810	2007-08-02	25.325001	25.370001	24.915001	25.360001	25.360001	4732834
3811	2007-08-03	25.400000	25.639999	25.030001	25.115000	25.115000	5006594
3812	2007-08-06	25.215000	26.040001	25.035000	25.860001	25.860001	7146802
3813	2007-08-07	25.655001	27.020000	25.650000	26.570000	26.570000	5775682
3814	2007-08-08	26.754999	27.219999	26.365000	26.745001	26.745001	6005316
3815	2007-08-09	26.495001	26.629999	25.430000	25.520000	25.520000	8146732
3816	2007-08-10	25.514999	26.059950	25.135000	25.475000	25.475000	5996206
3817	2007-08-13	25.500000	25.674999	24.865000	25.000000	25.000000	5585136
3818	2007-08-14	25.014999	25.040001	24.355000	24.395000	24.395000	5835768
3819	2007-08-15	24.250000	24.770000	24.205000	24.475000	24.475000	7140916
3820	2007-08-16	24.485001	24.900000	23.815001	24.600000	24.600000	6175378
3821	2007-08-17	25.250000	25.250000	24.205000	25.020000	25.020000	6129368
3822	2007-08-20	24.930000	25.600000	24.799999	25.320000	25.320000	6840136
3823	2007-08-21	25.120001	25.924999	25.115000	25.850000	25.850000	3242982
3824	2007-08-22	26.150000	27.170000	25.930000	27.070000	27.070000	9040402
3825	2007-08-23	27.250000	27.480000	26.725000	27.014999	27.014999	5835916
3826	2007-08-24	27.139999	27.320000	26.915001	27.305000	27.305000	2324432
3827	2007-08-27	27.305000	27.615000	27.100000	27.370001	27.370001	2475150
3828	2007-08-28	27.150000	27.370001	26.680000	26.680000	26.680000	3322744
3829	2007-08-29	26.900000	27.000000	26.430000	26.725000	26.725000	2965792
3830	2007-08-30	26.650000	27.695000	26.465000	27.385000	27.385000	3846404
3831	2007-08-31	27.740000	27.930000	27.320000	27.375000	27.375000	3143746
3832	2007-09-04	27.545000	27.660000	27.320000	27.465000	27.465000	3254914
3833	2007-09-05	27.735001	27.750000	27.129999	27.285000	27.285000	4910936
3834	2007-09-06	27.334999	27.995001	27.035000	27.875000	27.875000	4667582
3835	2007-09-07	27.315001	27.400000	26.837500	27.030001	27.030001	5622558
3836	2007-09-10	27.344999	27.350000	26.625000	26.850000	26.850000	3154854
3837	2007-09-11	27.045000	27.305000	26.915001	27.240000	27.240000	2551966
3838	2007-09-12	27.110001	27.160000	26.799999	27.059999	27.059999	3345390
3839	2007-09-13	27.145000	27.379999	26.982000	27.125000	27.125000	2203972
3840	2007-09-14	26.995001	27.125000	26.504999	26.600000	26.600000	2592758
3841	2007-09-17	26.540001	26.584999	26.025000	26.264999	26.264999	3289612
3842	2007-09-18	26.360001	27.059999	26.200001	26.959999	26.959999	4704656
3843	2007-09-19	27.125000	27.375000	26.975000	27.180000	27.180000	3066956
3844	2007-09-20	27.065001	27.495001	27.040001	27.055000	27.055000	3154594
3845	2007-09-21	27.135000	27.375000	26.940001	26.940001	26.940001	6102760
3846	2007-09-24	26.900000	26.930000	26.209999	26.635000	26.635000	4304002
3847	2007-09-25	26.504999	26.905001	26.490000	26.905001	26.905001	4630070
3848	2007-09-26	26.860001	27.190001	26.580000	27.115000	27.115000	2614344
3849	2007-09-27	27.225000	27.445000	26.809999	27.215000	27.215000	3266342
3850	2007-09-28	27.330000	28.040001	27.129999	27.910000	27.910000	3838090
3851	2007-10-01	27.600000	27.650000	26.740000	27.370501	27.370501	7745158
3852	2007-10-02	27.440001	27.990000	27.270000	27.905001	27.905001	4203442
3853	2007-10-03	27.820000	28.240000	27.715000	27.920000	27.920000	3016424
3854	2007-10-04	27.920000	28.059999	26.540001	26.844999	26.844999	10888592
3855	2007-10-05	26.985001	27.975000	26.850000	27.870001	27.870001	4674708
3856	2007-10-08	27.065001	28.465000	27.065001	28.424999	28.424999	3040142
3857	2007-10-09	28.410000	29.665001	28.330000	29.565001	29.565001	5668274
3858	2007-10-10	29.605000	30.000000	29.420000	29.455000	29.455000	4494950
3859	2007-10-11	29.639999	29.660000	28.290001	28.430000	28.430000	4507060
3860	2007-10-12	28.620001	29.424999	28.430000	29.362749	29.362749	2912624
3861	2007-10-15	29.290001	29.290001	28.230000	28.520000	28.520000	3839840
3862	2007-10-16	28.565001	29.250000	28.410000	29.010000	29.010000	3442052
3863	2007-10-17	29.295000	29.400000	28.730000	29.330000	29.330000	4248456
3864	2007-10-18	29.415001	30.045000	29.295000	29.865000	29.865000	4577488
3865	2007-10-19	29.834999	30.040001	29.770000	29.825001	29.825001	5467016
3866	2007-10-22	29.000000	29.815001	29.000000	29.455000	29.455000	4177440
3867	2007-10-23	30.370001	30.370001	28.875000	29.200001	29.200001	4714606
3868	2007-10-24	29.170000	29.400000	28.049999	28.684999	28.684999	6172304
3869	2007-10-25	29.520000	31.980000	29.514999	30.469999	30.469999	16042860
3870	2007-10-26	30.900000	30.910000	30.365000	30.684999	30.684999	5166998
3871	2007-10-29	30.760000	31.235001	30.740000	30.934999	30.934999	4051152
3872	2007-10-30	30.870001	31.445000	30.530001	30.975000	30.975000	5477598
3873	2007-10-31	30.955000	31.580000	30.570000	31.549999	31.549999	5698862
3874	2007-11-01	31.469999	32.825001	31.342501	31.995001	31.995001	6597858
3875	2007-11-02	32.380001	32.779999	32.000000	32.525002	32.525002	8617696
3876	2007-11-05	32.849998	32.895000	32.000000	32.424999	32.424999	5897720
3877	2007-11-06	32.514999	32.685001	31.792250	32.490002	32.490002	3936080
3878	2007-11-07	32.314999	32.619999	31.684999	31.760000	31.760000	3281938
3879	2007-11-08	31.790001	32.270000	31.530001	32.020000	32.020000	3630656
3880	2007-11-09	31.840000	32.334999	31.059999	31.110001	31.110001	4958622
3881	2007-11-12	30.995001	32.244999	30.584499	31.690001	31.690001	5633538
3882	2007-11-13	31.850000	32.349998	31.565001	32.334999	32.334999	5298402
3883	2007-11-14	32.290001	32.570000	31.969999	32.115002	32.115002	2968322
3884	2007-11-15	32.060001	32.805000	32.014999	32.410000	32.410000	4735556
3885	2007-11-16	32.834999	32.834999	32.180000	32.689999	32.689999	4931106
3886	2007-11-19	33.165001	33.327499	32.474998	32.955002	32.955002	6020344
3887	2007-11-20	33.049999	33.459999	32.240002	32.849998	32.849998	4566918
3888	2007-11-21	32.980000	33.145000	32.099998	32.180000	32.180000	3436540
3889	2007-11-23	32.485001	32.544998	31.940001	32.415001	32.415001	1080586
3890	2007-11-26	32.395000	32.930000	31.350000	31.385000	31.385000	4934366
3891	2007-11-27	32.404999	32.939999	31.790001	32.845001	32.845001	8828052
3892	2007-11-28	33.235001	34.185001	33.049999	34.070000	34.070000	6836740
3893	2007-11-29	34.230000	34.810001	34.000000	34.130001	34.130001	5342632
3894	2007-11-30	34.130001	34.525002	33.775002	33.875000	33.875000	5718872
3895	2007-12-03	34.095001	35.455002	33.875000	35.220001	35.220001	5934778
3896	2007-12-04	35.105000	35.895000	35.044998	35.660000	35.660000	5934590
3897	2007-12-05	35.750000	36.290001	35.209999	36.205002	36.205002	3942196
3898	2007-12-06	36.279999	36.445000	35.759998	36.305000	36.305000	3655254
3899	2007-12-07	36.445000	36.450001	35.459999	35.889999	35.889999	3737204
3900	2007-12-10	36.250000	36.299999	35.590000	36.115002	36.115002	3795880
3901	2007-12-11	36.250000	36.775002	35.215000	35.325401	35.325401	4123556
3902	2007-12-12	35.884998	36.105000	35.349998	35.625000	35.625000	4145506
3903	2007-12-13	36.055000	36.099998	35.340000	35.564999	35.564999	3801042
3904	2007-12-14	35.332500	35.650002	35.040001	35.325001	35.325001	3906220
3905	2007-12-17	35.410000	35.685001	35.250000	35.465000	35.465000	6563242
3906	2007-12-18	35.514999	35.814999	35.009998	35.360001	35.360001	5106946
3907	2007-12-19	35.520000	35.555000	34.189999	34.500000	34.500000	5514178
3908	2007-12-20	34.195049	34.935001	34.195049	34.910000	34.910000	4552686
3909	2007-12-21	35.134998	35.674500	35.134998	35.674500	35.674500	7657112
3910	2007-12-24	35.770000	36.314999	35.645000	36.154999	36.154999	1390608
3911	2007-12-26	36.192501	37.095001	35.810001	37.005001	37.005001	3422700
3912	2007-12-27	37.099998	37.200001	36.486198	36.740002	36.740002	3305630
3913	2007-12-28	36.759998	36.955002	36.375000	36.465000	36.465000	3053620
3914	2007-12-31	36.375000	37.000000	36.250000	36.500000	36.500000	4646266
3915	2008-01-02	36.294998	36.637501	36.044998	36.575001	36.575001	7009748
3916	2008-01-03	36.700001	37.435001	36.474998	37.264999	37.264999	6751272
3917	2008-01-04	37.075001	37.834999	36.735001	36.759998	36.759998	5676050
3918	2008-01-07	37.099998	38.980000	37.000000	38.790001	38.790001	10682224
3919	2008-01-08	38.474998	39.549999	37.500000	38.174999	38.174999	14438576
3920	2008-01-09	37.570000	38.244999	37.314999	37.540001	37.540001	9254118
3921	2008-01-10	36.560001	37.044998	35.605000	36.705002	36.705002	7943358
3922	2008-01-11	36.654999	37.111694	35.365002	35.674999	35.674999	8006770
3923	2008-01-14	34.884998	35.419998	33.325001	35.410000	35.410000	15562640
3924	2008-01-15	35.220001	36.115002	34.875000	35.615002	35.615002	8568392
3925	2008-01-16	36.139999	36.505001	35.575001	36.125000	36.125000	7816110
3926	2008-01-17	36.000000	36.974998	35.384998	35.474998	35.474998	8850830
3927	2008-01-18	34.380001	35.709999	34.259998	34.599998	34.599998	9860076
3928	2008-01-22	32.595001	33.365002	32.150002	32.514999	32.514999	11688288
3929	2008-01-23	31.865000	32.514999	31.140051	32.154999	32.154999	10950472
3930	2008-01-24	31.309999	32.125000	31.139999	31.490000	31.490000	8475628
3931	2008-01-25	31.830000	32.384998	30.965000	31.030001	31.030001	6305052
3932	2008-01-28	31.695000	31.844999	30.690001	31.830000	31.830000	5106248
3933	2008-01-29	31.840000	32.770000	31.825001	32.419998	32.419998	3946590
3934	2008-01-30	32.575001	34.195000	32.419998	33.395000	33.395000	7467888
3935	2008-01-31	33.025002	33.919998	32.625000	33.744999	33.744999	8012012
3936	2008-02-01	33.910000	33.939999	32.924999	33.150002	33.150002	6413212
3937	2008-02-04	33.259998	33.259998	31.980000	32.055000	32.055000	6022112
3938	2008-02-05	31.840000	32.340000	30.795000	31.514999	31.514999	5639208
3939	2008-02-06	31.805000	31.805000	30.905001	31.065001	31.065001	4781856
3940	2008-02-07	30.865000	31.709999	30.235001	31.350000	31.350000	5789064
3941	2008-02-08	31.264999	31.365000	30.825001	31.270000	31.270000	4673138
3942	2008-02-11	31.225000	31.365000	30.594999	31.180000	31.180000	3128500
3943	2008-02-12	31.295000	32.630001	31.025000	32.494999	32.494999	6331008
3944	2008-02-13	32.595001	32.970001	31.730000	32.400002	32.400002	4470996
3945	2008-02-14	32.570000	32.825001	32.220001	32.270000	32.270000	3694866
3946	2008-02-15	32.174999	32.180000	31.445000	31.850000	31.850000	4294398
3947	2008-02-19	32.605000	33.709999	32.340000	32.825001	32.825001	6110562
3948	2008-02-20	32.634998	33.044998	32.150002	32.830002	32.830002	4773350
3949	2008-02-21	32.845001	33.064999	32.240002	32.380001	32.380001	4895238
3950	2008-02-22	33.250000	33.884998	32.549999	33.154999	33.154999	10103260
3951	2008-02-25	33.075001	33.404999	32.590000	32.740002	32.740002	6214650
3952	2008-02-26	32.750000	32.764999	31.680000	31.920000	31.920000	7699966
3953	2008-02-27	32.044998	33.294998	31.860001	32.455002	32.455002	7919210
3954	2008-02-28	32.134998	32.310001	31.510000	31.525000	31.525000	7849524
3955	2008-02-29	31.215000	31.355000	29.545000	29.549999	29.549999	11831940
3956	2008-03-03	29.514999	31.059999	29.355000	30.990000	30.990000	9845282
3957	2008-03-04	30.860001	31.340000	30.615000	30.959999	30.959999	8916174
3958	2008-03-05	31.014999	31.950001	30.725000	31.330000	31.330000	7248392
3959	2008-03-06	31.330000	31.445000	30.165001	30.240000	30.240000	4498500
3960	2008-03-07	30.065001	30.184999	29.125000	29.254999	29.254999	5246000
3961	2008-03-10	29.299999	29.580000	29.125000	29.389999	29.389999	5097000
3962	2008-03-11	29.325001	29.580000	28.180000	29.305000	29.305000	11212600
3963	2008-03-12	29.139999	29.205000	28.125000	28.440001	28.440001	8455262
3964	2008-03-13	28.260000	29.150000	28.145000	28.945000	28.945000	8608944
3965	2008-03-14	28.959999	29.129999	28.160000	28.215000	28.215000	6972454
3966	2008-03-17	28.030001	28.955000	28.000000	28.129999	28.129999	9564332
3967	2008-03-18	28.645000	30.195000	28.174999	30.145000	30.145000	9625096
3968	2008-03-19	30.139999	32.250000	30.125000	30.465000	30.465000	6384982
3969	2008-03-20	30.645000	30.820000	28.875000	30.775000	30.775000	7273632
3970	2008-03-24	31.000000	31.535000	30.549999	31.440001	31.440001	4308692
3971	2008-03-25	31.500000	31.885000	31.115000	31.590000	31.590000	3202800
3972	2008-03-26	31.385000	31.530001	30.895000	31.184999	31.184999	3463600
3973	2008-03-27	31.525000	31.985001	30.985001	31.514999	31.514999	3642908
3974	2008-03-28	31.924999	32.435001	31.615000	31.754999	31.754999	5124400
3975	2008-03-31	32.160000	32.389999	31.750000	32.160000	32.160000	6954200
3976	2008-04-01	32.500000	33.910000	32.145000	33.865002	33.865002	5892262
3977	2008-04-02	33.945000	34.090000	32.959999	33.119999	33.119999	5729470
3978	2008-04-03	33.119999	33.134998	32.505001	32.689999	32.689999	4203030
3979	2008-04-04	32.945000	33.680000	32.549999	33.480000	33.480000	4256680
3980	2008-04-07	33.705002	33.994999	32.720001	32.740002	32.740002	4392648
3981	2008-04-08	32.779999	33.290001	32.660000	33.125000	33.125000	2538850
3982	2008-04-09	33.320000	33.805000	33.160000	33.500000	33.500000	4638566
3983	2008-04-10	33.450001	33.650002	32.349998	32.485001	32.485001	6242880
3984	2008-04-11	32.314999	32.950001	31.730000	31.975000	31.975000	4659984
3985	2008-04-14	32.200001	32.200001	31.350000	32.110001	32.110001	3108134
3986	2008-04-15	32.119999	32.455002	31.915001	32.334999	32.334999	2589908
3987	2008-04-16	32.490002	33.556000	32.465000	33.555000	33.555000	4179752
3988	2008-04-17	33.564999	33.939999	32.990002	33.514999	33.514999	2990940
3989	2008-04-18	34.160000	34.455002	33.669998	34.380001	34.380001	5010274
3990	2008-04-21	34.325001	34.325001	33.615002	33.910000	33.910000	3716276
3991	2008-04-22	33.630001	34.820000	33.560001	34.790001	34.790001	6382478
3992	2008-04-23	34.930000	36.175549	34.695000	36.174999	36.174999	4914938
3993	2008-04-24	36.110001	36.215000	35.000000	35.790001	35.790001	4132852
3994	2008-04-25	35.834999	37.134998	35.790001	36.855000	36.855000	5976884
3995	2008-04-28	36.759998	37.145000	36.560001	36.779999	36.779999	6634668
3996	2008-04-29	36.290001	36.455002	35.044998	35.735001	35.735001	7781336
3997	2008-04-30	35.110001	35.709999	34.202499	35.009998	35.009998	8814574
3998	2008-05-01	35.259998	35.634998	34.750000	35.590000	35.590000	6279330
3999	2008-05-02	35.650002	35.650002	34.485001	34.794998	34.794998	5951248
4000	2008-05-05	34.794998	35.130001	34.125000	34.764999	34.764999	7741784
4001	2008-05-06	35.145000	35.150002	34.375000	34.990002	34.990002	4572734
4002	2008-05-07	35.000000	35.400002	34.619999	34.744999	34.744999	5085940
4003	2008-05-08	34.689999	35.724998	34.619999	35.480000	35.480000	5026146
4004	2008-05-09	35.320000	35.570000	34.705002	35.395000	35.395000	2629742
4005	2008-05-12	35.320000	35.825001	34.860001	35.730000	35.730000	3330554
4006	2008-05-13	35.564999	36.285000	35.240051	36.244999	36.244999	4268426
4007	2008-05-14	36.494999	36.849998	36.244999	36.450001	36.450001	5005424
4008	2008-05-15	36.270000	36.574951	35.465000	36.084999	36.084999	4853422
4009	2008-05-16	36.220001	36.320000	35.375000	35.555000	35.555000	5432054
4010	2008-05-19	35.355000	35.820000	34.990002	35.115002	35.115002	6246320
4011	2008-05-20	35.044998	35.375000	34.994999	35.259998	35.259998	3993386
4012	2008-05-21	35.259998	35.685001	34.775002	34.924999	34.924999	3774128
4013	2008-05-22	34.924999	35.595001	34.590000	35.259998	35.259998	3855528
4014	2008-05-23	35.000000	35.275002	34.639999	34.880001	34.880001	3542182
4015	2008-05-27	34.840000	35.845001	34.785000	35.770000	35.770000	4161480
4016	2008-05-28	35.654999	36.119999	35.654999	35.845001	35.845001	3981902
4017	2008-05-29	36.014999	36.645000	35.884998	36.375000	36.375000	3696026
4018	2008-05-30	36.250000	36.299999	35.654999	36.055000	36.055000	4923312
4019	2008-06-02	36.549999	36.549999	35.665001	36.255001	36.255001	5639786
4020	2008-06-03	36.500000	36.645000	35.869999	36.105000	36.105000	7664648
4021	2008-06-04	35.970001	36.494999	35.720001	36.404999	36.404999	5045988
4022	2008-06-05	36.349998	36.945000	36.154999	36.869999	36.869999	4616694
4023	2008-06-06	36.580002	36.775002	35.020000	35.084999	35.084999	5508620
4024	2008-06-09	35.040001	35.144951	34.090000	34.419998	34.419998	5008348
4025	2008-06-10	34.250000	34.419998	33.500000	33.680000	33.680000	5253414
4026	2008-06-11	33.509998	33.685001	32.790001	33.160000	33.160000	5426364
4027	2008-06-12	33.205002	34.200001	33.200001	33.939999	33.939999	4562036
4028	2008-06-13	34.110001	34.230000	33.654999	34.165001	34.165001	4792220
4029	2008-06-16	33.814999	34.044998	33.349998	33.830002	33.830002	3478642
4030	2008-06-17	33.799999	33.895000	33.115002	33.174999	33.174999	3550910
4031	2008-06-18	32.974998	33.165001	32.400002	32.424999	32.424999	6365148
4032	2008-06-19	30.695000	32.544998	30.325001	32.294998	32.294998	8401964
4033	2008-06-20	31.820000	32.595001	31.485001	31.690001	31.690001	6825620
4034	2008-06-23	31.875000	32.500000	31.525000	32.084999	32.084999	3604086
4035	2008-06-24	32.025002	32.080002	31.195000	31.450001	31.450001	5618010
4036	2008-06-25	32.119949	32.279999	31.504999	32.169998	32.169998	4102954
4037	2008-06-26	31.875000	32.369999	31.230000	31.245001	31.245001	4753724
4038	2008-06-27	31.209999	31.735001	31.150000	31.270000	31.270000	4350884
4039	2008-06-30	31.225000	32.580002	31.000000	31.360001	31.360001	6907888
4040	2008-07-01	31.275000	31.885000	31.100000	31.495001	31.495001	5412676
4041	2008-07-02	31.844999	31.934999	31.004999	31.385000	31.385000	4746556
4042	2008-07-03	31.235001	32.150002	31.160000	31.490000	31.490000	3102098
4043	2008-07-07	31.264999	32.139999	31.264999	31.750000	31.750000	6303154
4044	2008-07-08	31.780001	32.450001	31.635000	32.404999	32.404999	4223512
4045	2008-07-09	32.474998	33.235001	32.200001	32.450001	32.450001	4017068
4046	2008-07-10	32.505001	32.799999	31.910000	32.455002	32.455002	3578586
4047	2008-07-11	32.084999	32.310001	30.750000	31.514999	31.514999	5705856
4048	2008-07-14	31.570000	32.035000	30.969999	31.735001	31.735001	4409934
4049	2008-07-15	31.190001	32.014999	31.190001	32.014999	32.014999	4979394
4050	2008-07-16	31.850000	31.934999	31.184999	31.434999	31.434999	5228056
4051	2008-07-17	31.504999	32.064999	31.120001	32.020000	32.020000	5357876
4052	2008-07-18	31.959999	32.154999	31.270000	31.410000	31.410000	4445222
4053	2008-07-21	31.320000	31.809999	31.170000	31.760000	31.760000	2276154
4054	2008-07-22	31.760000	32.275002	31.535000	32.259998	32.259998	6038504
4055	2008-07-23	32.250000	32.830002	32.099998	32.705002	32.705002	3988100
4056	2008-07-24	32.750000	33.494999	32.695000	32.705002	32.705002	5229168
4057	2008-07-25	32.880001	33.794998	32.169998	33.570000	33.570000	5254238
4058	2008-07-28	33.380001	33.570000	32.459999	32.535000	32.535000	4123824
4059	2008-07-29	32.794998	32.915001	32.360001	32.525002	32.525002	4548130
4060	2008-07-30	32.674999	33.660000	32.500000	33.314999	33.314999	5333584
4061	2008-07-31	34.044998	36.340000	33.404999	35.270000	35.270000	13247188
4062	2008-08-01	35.294998	35.564999	34.430000	35.349998	35.349998	5719344
4063	2008-08-04	34.465000	35.480000	34.465000	35.070000	35.070000	6778086
4064	2008-08-05	35.575001	35.685001	34.959999	35.674999	35.674999	5804106
4065	2008-08-06	35.389999	35.730000	35.014999	35.705002	35.705002	3921402
4066	2008-08-07	35.724998	35.724998	34.880001	35.084999	35.084999	5967224
4067	2008-08-08	34.900002	36.387501	34.759998	36.325001	36.325001	5652262
4068	2008-08-11	36.220001	37.080002	35.810001	36.544998	36.544998	5532638
4069	2008-08-12	36.599998	37.040001	36.205002	36.505001	36.505001	3661184
4070	2008-08-13	36.470001	36.639999	35.465000	36.150002	36.150002	4241072
4071	2008-08-14	36.110001	36.599998	35.794998	36.485001	36.485001	3039474
4072	2008-08-15	36.605000	37.605000	36.060001	37.500000	37.500000	6719190
4073	2008-08-18	37.500000	38.264999	37.285000	37.465000	37.465000	7032438
4074	2008-08-19	37.415001	37.771599	36.935001	37.189999	37.189999	4748860
4075	2008-08-20	37.435001	37.470001	36.564999	36.855000	36.855000	4796798
4076	2008-08-21	36.625000	37.075001	36.195000	36.935001	36.935001	4617584
4077	2008-08-22	36.990002	37.345001	36.494999	36.965000	36.965000	3379042
4078	2008-08-25	36.740002	36.990002	35.575001	35.810001	35.810001	4227084
4079	2008-08-26	35.830002	36.450001	35.759998	36.119999	36.119999	3498798
4080	2008-08-27	36.314999	36.590000	35.820000	36.294998	36.294998	2484790
4081	2008-08-28	36.255001	37.134998	36.185001	37.095001	37.095001	4300772
4082	2008-08-29	36.814999	37.345001	36.645000	36.705002	36.705002	3898970
4083	2008-09-02	37.000000	37.689999	36.459999	36.514999	36.514999	4152954
4084	2008-09-03	36.540001	37.389999	36.540001	37.290001	37.290001	4144600
4085	2008-09-04	36.990002	37.290001	36.250000	36.250000	36.250000	4938100
4086	2008-09-05	36.200001	36.395000	35.520000	35.884998	35.884998	5146556
4087	2008-09-08	36.419998	36.544998	35.770000	36.509998	36.509998	4268732
4088	2008-09-09	36.880001	37.055000	35.400002	35.424999	35.424999	5279334
4089	2008-09-10	35.740002	36.645000	35.455002	36.450001	36.450001	4792912
4090	2008-09-11	35.285000	37.404999	35.285000	37.345001	37.345001	5316286
4091	2008-09-12	37.150002	38.099998	36.682999	37.820000	37.820000	4566514
4092	2008-09-15	36.660000	38.174999	36.654999	37.185001	37.185001	4937190
4093	2008-09-16	37.544998	38.435001	36.500000	38.334999	38.334999	7647792
4094	2008-09-17	37.500000	37.980000	36.500000	36.500000	36.500000	6256774
4095	2008-09-18	36.634998	38.040001	35.669998	37.555000	37.555000	7744158
4096	2008-09-19	38.355000	38.680000	36.610001	37.180000	37.180000	9735680
4097	2008-09-22	37.180000	38.244999	36.924999	37.095001	37.095001	3994434
4098	2008-09-23	37.125000	37.595001	35.654999	35.654999	35.654999	3657510
4099	2008-09-24	35.500000	36.834999	35.500000	36.744999	36.744999	2811266
4100	2008-09-25	35.889999	38.000000	35.825001	36.349998	36.349998	2713664
4101	2008-09-26	36.270000	37.945000	36.000000	37.439999	37.439999	2997784
4102	2008-09-29	36.405899	38.985001	33.294449	33.294998	33.294998	6111564
4103	2008-09-30	36.040001	38.685001	35.400002	36.910000	36.910000	6121182
4104	2008-10-01	37.415001	38.250000	36.025002	37.035000	37.035000	3241850
4105	2008-10-02	37.500000	38.000000	36.310001	36.400002	36.400002	3824946
4106	2008-10-03	36.681999	37.709999	32.654999	34.919998	34.919998	5767140
4107	2008-10-06	34.465000	35.500000	31.000000	33.044998	33.044998	5590774
4108	2008-10-07	32.060001	33.044998	29.410000	29.500000	29.500000	8004130
4109	2008-10-08	29.245001	31.680000	27.975000	29.490000	29.490000	5702776
4110	2008-10-09	29.000000	30.395000	26.645000	26.709999	26.709999	7755178
4111	2008-10-10	25.475000	29.615000	24.184999	27.285000	27.285000	11027312
4112	2008-10-13	28.350000	31.805000	28.000000	31.475000	31.475000	7005952
4113	2008-10-14	31.910000	34.775002	30.030001	30.709999	30.709999	7587900
4114	2008-10-15	30.155001	31.225000	28.000000	28.160000	28.160000	4710680
4115	2008-10-16	27.805000	30.209999	27.150000	30.090000	30.090000	6075468
4116	2008-10-17	29.110001	31.725000	26.750000	30.174999	30.174999	9011094
4117	2008-10-20	30.535000	30.795000	29.440001	30.719999	30.719999	4451360
4118	2008-10-21	30.235001	31.360001	29.260000	29.420000	29.420000	5537502
4119	2008-10-22	29.225000	29.270000	27.219999	28.000000	28.000000	6549746
4120	2008-10-23	27.504999	28.620001	25.895000	27.565001	27.565001	5730846
4121	2008-10-24	25.000000	27.344999	25.000000	26.590000	26.590000	5256336
4122	2008-10-27	26.174999	26.850000	24.379999	24.420000	24.420000	5509688
4123	2008-10-28	25.507999	26.670000	24.280001	26.430000	26.430000	7279288
4124	2008-10-29	26.980000	28.424999	25.055000	25.545000	25.545000	7060956
4125	2008-10-30	26.459999	29.125000	26.430000	28.785000	28.785000	6945914
4126	2008-10-31	30.655001	31.600000	29.270000	30.305000	30.305000	10307524
4127	2008-11-03	31.305000	31.594999	30.309999	30.424999	30.424999	5250222
4128	2008-11-04	31.139999	31.250000	30.170000	30.855000	30.855000	4527924
4129	2008-11-05	31.264999	32.415001	30.850000	30.889999	30.889999	5514266
4130	2008-11-06	30.500000	30.895000	28.584999	28.965000	28.965000	7188204
4131	2008-11-07	29.250000	30.129999	29.020000	29.934999	29.934999	4939678
4132	2008-11-10	30.844999	31.305000	30.120001	30.625000	30.625000	4448670
4133	2008-11-11	30.264999	31.055000	29.825001	30.415001	30.415001	3686144
4134	2008-11-12	29.420000	30.084999	28.915001	29.100000	29.100000	5411828
4135	2008-11-13	28.990000	30.280001	27.725000	30.264999	30.264999	8361770
4136	2008-11-14	29.695000	30.660000	29.184999	29.245001	29.245001	4838862
4137	2008-11-17	28.575001	30.100000	28.275000	29.115000	29.115000	5365504
4138	2008-11-18	29.334999	29.690001	27.225000	28.540001	28.540001	7519928
4139	2008-11-19	28.645000	29.573000	26.500000	26.530001	26.530001	6568884
4140	2008-11-20	26.320000	27.370001	24.535000	24.799999	24.799999	6476590
4141	2008-11-21	25.190001	26.870001	24.584999	26.860001	26.860001	9191384
4142	2008-11-24	27.160000	28.559999	27.090000	28.455000	28.455000	7365718
4143	2008-11-25	29.047001	29.160000	27.209999	27.395000	27.395000	6901152
4144	2008-11-26	27.207001	28.620001	26.725000	28.570000	28.570000	3827160
4145	2008-11-28	28.360001	29.174999	28.025000	28.754999	28.754999	1886726
4146	2008-12-01	28.610001	28.674999	26.139999	26.160000	26.160000	3972736
4147	2008-12-02	26.629999	26.980000	25.455000	26.410000	26.410000	4714532
4148	2008-12-03	25.840000	27.799999	25.502001	27.775000	27.775000	4870492
4149	2008-12-04	26.680000	28.980000	26.680000	28.190001	28.190001	5426832
4150	2008-12-05	27.950001	29.389999	26.879999	29.290001	29.290001	3737500
4151	2008-12-08	29.680000	30.485001	29.450001	30.230000	30.230000	4943042
4152	2008-12-09	29.645000	30.750000	28.760000	29.004999	29.004999	3798744
4153	2008-12-10	29.485001	30.184999	28.855000	29.540001	29.540001	3313054
4154	2008-12-11	29.325001	30.301500	28.780001	28.860001	28.860001	3298206
4155	2008-12-12	28.500000	29.325001	28.155001	28.740000	28.740000	3778562
4156	2008-12-15	29.260000	29.620001	28.257000	29.400000	29.400000	5463228
4157	2008-12-16	29.605000	30.850000	29.347500	30.680000	30.680000	5816350
4158	2008-12-17	30.235001	30.709999	29.695000	29.705000	29.705000	3972656
4159	2008-12-18	29.775000	30.750000	29.480000	29.674999	29.674999	4478548
4160	2008-12-19	29.712000	31.090000	29.674999	30.674999	30.674999	5906290
4161	2008-12-22	30.655001	31.040001	29.290001	29.945000	29.945000	3113672
4162	2008-12-23	30.809999	30.809999	29.334999	29.535000	29.535000	2656880
4163	2008-12-24	29.410000	29.459999	28.920000	29.105000	29.105000	1008462
4164	2008-12-26	29.355000	29.670000	29.150000	29.605000	29.605000	1132586
4165	2008-12-29	29.535000	29.670000	28.830000	29.215000	29.215000	1632658
4166	2008-12-30	29.410000	29.580000	27.865000	28.680000	28.680000	3996872
4167	2008-12-31	28.795000	28.885000	27.209999	27.490000	27.490000	5480748
4168	2009-01-02	27.280001	28.350000	27.275000	28.344999	28.344999	4371326
4169	2009-01-05	28.340000	28.575001	27.775000	28.559999	28.559999	3778156
4170	2009-01-06	28.860001	29.245001	28.107000	28.665001	28.665001	3632078
4171	2009-01-07	28.334999	28.639999	27.705000	27.840000	27.840000	4502792
4172	2009-01-08	27.740000	28.165001	27.320000	27.750000	27.750000	4774732
4173	2009-01-09	26.625000	26.895000	25.600000	26.360001	26.360001	9475234
4174	2009-01-12	26.815001	26.815001	25.785000	26.135000	26.135000	4666692
4175	2009-01-13	26.055000	26.895000	25.750000	26.340000	26.340000	4918270
4176	2009-01-14	25.920000	26.157000	25.400000	25.924999	25.924999	4455102
4177	2009-01-15	26.004999	26.270000	24.750000	25.930000	25.930000	6362972
4178	2009-01-16	26.215000	26.815001	25.615000	26.625000	26.625000	5342244
4179	2009-01-20	26.370001	26.920000	25.309999	25.315001	25.315001	5400232
4180	2009-01-21	25.363001	26.125000	25.363001	26.025000	26.025000	6835524
4181	2009-01-22	25.530001	26.680000	25.510000	26.455000	26.455000	5386878
4182	2009-01-23	25.965000	26.955000	25.809999	26.629999	26.629999	4040718
4183	2009-01-26	26.540001	27.504999	26.540001	26.940001	26.940001	3835852
4184	2009-01-27	27.049999	27.665001	26.405001	27.440001	27.440001	4703578
4185	2009-01-28	27.735001	28.799999	27.525000	28.420000	28.420000	5312952
4186	2009-01-29	28.219999	28.559999	27.405001	27.680000	27.680000	4622434
4187	2009-01-30	27.719999	28.084999	26.375000	26.879999	26.879999	5910506
4188	2009-02-02	27.545000	28.240000	26.915001	28.125000	28.125000	5757426
4189	2009-02-03	28.045000	29.105000	27.840000	28.985001	28.985001	4427106
4190	2009-02-04	28.875000	29.812550	28.135000	28.315001	28.315001	5455990
4191	2009-02-05	28.100000	29.139999	27.950001	29.030001	29.030001	4278418
4192	2009-02-06	29.014999	29.415001	28.514999	29.065001	29.065001	3965568
4193	2009-02-09	29.075001	29.150000	28.305000	28.870001	28.870001	3008266
4194	2009-02-10	28.610001	28.870001	27.235001	27.424999	27.424999	4395250
4195	2009-02-11	27.615000	28.094999	27.340000	27.945000	27.945000	3459416
4196	2009-02-12	27.684999	28.469999	27.540001	28.389999	28.389999	4002140
4197	2009-02-13	28.160000	29.115000	28.160000	28.940001	28.940001	4037266
4198	2009-02-17	27.707500	28.480000	27.490000	28.080000	28.080000	3992630
4199	2009-02-18	28.160000	28.475000	27.705000	28.139999	28.139999	3963924
4200	2009-02-19	28.320000	28.725000	28.120001	28.170000	28.170000	4118278
4201	2009-02-20	28.084999	28.260000	27.350000	28.135000	28.135000	7057020
4202	2009-02-23	28.340000	28.490000	27.200001	27.650000	27.650000	6355928
4203	2009-02-24	28.065001	28.900000	28.030001	28.700001	28.700001	7204884
4204	2009-02-25	28.780001	29.040001	28.165001	28.730000	28.730000	8064806
4205	2009-02-26	28.830000	29.139999	26.184999	26.395000	26.395000	13424078
4206	2009-02-27	26.000000	26.108999	25.150000	25.150000	25.150000	9795010
4207	2009-03-02	24.920000	24.920000	22.820000	22.870001	22.870001	11339596
4208	2009-03-03	22.882500	23.945000	22.809999	23.465000	23.465000	7819808
4209	2009-03-04	23.080000	24.230000	23.080000	23.715000	23.715000	5993758
4210	2009-03-05	23.222500	23.340000	22.225000	22.309999	22.309999	6907414
4211	2009-03-06	22.370001	23.219999	22.209999	23.094999	23.094999	6773496
4212	2009-03-09	23.379999	23.504999	22.620001	22.735001	22.735001	5730164
4213	2009-03-10	22.830000	23.764999	22.830000	23.754999	23.754999	6240262
4214	2009-03-11	24.000000	24.389999	22.260000	22.375000	22.375000	10990324
4215	2009-03-12	22.465000	23.650000	22.150000	23.535000	23.535000	8213606
4216	2009-03-13	23.990000	24.215000	23.155001	24.135000	24.135000	8131346
4217	2009-03-16	24.264999	24.665001	24.025000	24.100000	24.100000	6623170
4218	2009-03-17	24.105000	24.665001	24.014999	24.610001	24.610001	6728904
4219	2009-03-18	24.405001	24.764999	23.750000	24.075001	24.075001	7224374
4220	2009-03-19	24.145000	24.625000	22.500000	23.240000	23.240000	8094466
4221	2009-03-20	23.495001	23.834999	23.155001	23.250000	23.250000	6300574
4222	2009-03-23	23.965000	24.150000	23.270000	24.025000	24.025000	6624910
4223	2009-03-24	23.740000	24.472500	22.950001	22.995001	22.995001	6605702
4224	2009-03-25	23.049999	23.565001	22.895000	23.260000	23.260000	7869954
4225	2009-03-26	23.280001	23.370001	22.610001	23.105000	23.105000	11046638
4226	2009-03-27	22.665001	22.889999	21.940001	21.945000	21.945000	12155930
4227	2009-03-30	21.545000	22.594999	21.375000	22.514999	22.514999	10186128
4228	2009-03-31	22.950001	23.475000	22.365000	23.084999	23.084999	7946056
4229	2009-04-01	23.014999	24.020000	22.530001	23.635000	23.635000	8878676
4230	2009-04-02	24.000000	25.110001	23.975000	24.745001	24.745001	9254866
4231	2009-04-03	24.525000	24.985001	24.087500	24.315001	24.315001	5830044
4232	2009-04-06	24.055000	24.920000	24.055000	24.520000	24.520000	6582506
4233	2009-04-07	24.305000	24.565001	23.825001	24.014999	24.014999	4703098
4234	2009-04-08	24.180000	24.610001	24.030001	24.590000	24.590000	4644520
4235	2009-04-09	24.879999	25.235001	24.465000	24.584999	24.584999	3666236
4236	2009-04-13	26.143999	28.625000	25.870001	28.405001	28.405001	16785624
4237	2009-04-14	28.105000	30.750000	27.785000	30.094999	30.094999	16277430
4238	2009-04-15	29.850000	30.400000	29.070000	29.650000	29.650000	10095474
4239	2009-04-16	29.629999	30.475000	29.280001	30.139999	30.139999	6855966
4240	2009-04-17	30.180000	30.490000	29.535000	29.875000	29.875000	6380976
4241	2009-04-20	29.245001	30.170000	29.040001	29.209999	29.209999	8805116
4242	2009-04-21	29.950001	30.110001	29.195000	29.809999	29.809999	4880434
4243	2009-04-22	29.235050	30.230000	29.000000	29.764999	29.764999	4614990
4244	2009-04-23	29.000000	29.980000	28.250000	29.615000	29.615000	6522278
4245	2009-04-24	29.790001	30.000000	29.000000	29.225000	29.225000	4268548
4246	2009-04-27	28.635000	30.396999	28.460051	30.000000	30.000000	6195168
4247	2009-04-28	29.750000	31.174999	29.620001	30.475000	30.475000	7123098
4248	2009-04-29	30.514999	30.879999	29.375000	30.225000	30.225000	6125354
4249	2009-04-30	31.715000	33.285000	31.320000	31.985001	31.985001	11445834
4250	2009-05-01	31.895000	32.549999	31.230000	31.684999	31.684999	4238186
4251	2009-05-04	31.900000	32.034599	30.955000	31.955000	31.955000	4702958
4252	2009-05-05	31.725000	32.189999	31.450001	31.674999	31.674999	5535878
4253	2009-05-06	31.730000	32.415001	30.490000	30.799999	30.799999	5051012
4254	2009-05-07	30.875000	31.674999	30.500000	30.940001	30.940001	5254492
4255	2009-05-08	30.800301	31.355000	30.455000	30.645000	30.645000	4081608
4256	2009-05-11	30.145000	30.775000	30.000000	30.410000	30.410000	3664028
4257	2009-05-12	30.350000	30.825001	30.125000	30.620001	30.620001	3556832
4258	2009-05-13	30.580000	30.795000	29.750000	29.754999	29.754999	4609156
4259	2009-05-14	29.985001	30.475000	29.635000	30.025000	30.025000	3208432
4260	2009-05-15	29.865000	30.179850	29.215000	29.334999	29.334999	4671332
4261	2009-05-18	29.360001	30.084999	28.965000	30.084999	30.084999	4556238
4262	2009-05-19	30.070000	30.660000	29.740000	29.889999	29.889999	5030862
4263	2009-05-20	30.475000	30.715000	29.540001	30.225000	30.225000	4904068
4264	2009-05-21	29.900000	30.459999	29.635000	29.990000	29.990000	3889756
4265	2009-05-22	30.010000	30.370001	29.650000	29.764999	29.764999	2184794
4266	2009-05-26	29.420000	30.815001	29.025000	30.594999	30.594999	5244430
4267	2009-05-27	30.450001	31.305000	30.065001	30.830000	30.830000	5295500
4268	2009-05-28	31.495001	32.564999	31.110001	32.014999	32.014999	7530622
4269	2009-05-29	32.369999	32.462502	31.445000	32.025002	32.025002	7699612
4270	2009-06-01	32.275002	32.500000	31.740000	32.224998	32.224998	5856774
4271	2009-06-02	31.500000	32.365002	31.395000	32.145000	32.145000	7142036
4272	2009-06-03	31.825001	32.099998	31.337500	31.695000	31.695000	4017248
4273	2009-06-04	31.396151	32.000000	30.980000	31.145000	31.145000	7662870
4274	2009-06-05	31.055000	31.690001	30.692499	31.670000	31.670000	34920494
4275	2009-06-08	31.590000	32.564999	31.350000	32.195000	32.195000	8543904
4276	2009-06-09	32.465000	32.485001	31.500000	31.820000	31.820000	4288262
4277	2009-06-10	31.910000	32.000000	31.080000	31.535000	31.535000	3629604
4278	2009-06-11	31.467501	31.517799	30.825001	31.004999	31.004999	5640692
4279	2009-06-12	30.780001	31.645000	30.315001	31.459999	31.459999	4378736
4280	2009-06-15	30.844999	31.160000	30.340000	30.590000	30.590000	4796624
4281	2009-06-16	30.965000	31.344999	30.325001	30.865000	30.865000	5128308
4282	2009-06-17	30.924999	32.049999	30.855000	31.805000	31.805000	4936220
4283	2009-06-18	31.775000	33.224998	31.583750	33.049999	33.049999	6075666
4284	2009-06-19	33.500000	33.924999	32.924999	33.195000	33.195000	7879672
4285	2009-06-22	32.820000	32.825001	32.075001	32.450001	32.450001	3926686
4286	2009-06-23	32.494999	32.665001	31.924999	32.369999	32.369999	4180990
4287	2009-06-24	32.817501	33.584999	31.959999	33.485001	33.485001	5688754
4288	2009-06-25	33.349998	34.665001	33.205002	34.299999	34.299999	6336984
4289	2009-06-26	34.154999	34.429699	33.669998	33.895000	33.895000	7320474
4290	2009-06-29	33.970001	34.564999	33.305000	34.299999	34.299999	3574534
4291	2009-06-30	34.200001	34.707001	34.000000	34.375000	34.375000	5229452
4292	2009-07-01	33.962502	34.500000	33.770000	34.035000	34.035000	6449616
4293	2009-07-02	33.974998	34.174999	33.049999	33.125000	33.125000	4635896
4294	2009-07-06	33.125000	33.595001	32.935001	33.325001	33.325001	5008696
4295	2009-07-07	33.445000	33.930000	33.145000	33.494999	33.494999	5787828
4296	2009-07-08	33.619999	33.689999	32.799999	33.330002	33.330002	5073694
4297	2009-07-09	33.305000	33.367500	32.535000	32.825001	32.825001	4132194
4298	2009-07-10	32.575001	33.035000	32.070000	32.360001	32.360001	3838566
4299	2009-07-13	32.509998	32.915001	31.799999	32.570000	32.570000	5682718
4300	2009-07-14	32.549999	32.994999	32.330002	32.654999	32.654999	4451392
4301	2009-07-15	32.825001	33.560001	32.480000	33.075001	33.075001	4776130
4302	2009-07-16	33.610001	33.869999	32.650002	33.615002	33.615002	5411342
4303	2009-07-17	33.555000	33.904999	32.759998	33.025002	33.025002	5358868
4304	2009-07-20	33.014999	33.154999	32.349998	32.895000	32.895000	6532004
4305	2009-07-21	33.130001	33.939999	32.900002	33.814999	33.814999	5921610
4306	2009-07-22	33.744999	34.080002	33.500000	33.709999	33.709999	3678276
4307	2009-07-23	33.759998	35.040001	33.500000	34.830002	34.830002	7973046
4308	2009-07-24	34.182499	35.369999	34.182499	35.279999	35.279999	4562774
4309	2009-07-27	35.384998	35.480000	34.805000	35.455002	35.455002	3500200
4310	2009-07-28	35.200001	35.900002	35.090000	35.555000	35.555000	4929880
4311	2009-07-29	35.770000	36.224998	35.505001	35.880001	35.880001	6664818
4312	2009-07-30	36.904999	37.000000	35.799999	35.935001	35.935001	7577076
4313	2009-07-31	35.935001	36.355000	34.994999	35.020000	35.020000	6447534
4314	2009-08-03	34.868801	35.089401	34.165001	34.740002	34.740002	7621958
4315	2009-08-04	34.445000	34.855000	34.200001	34.575001	34.575001	6619996
4316	2009-08-05	34.779999	35.000000	33.525002	33.825001	33.825001	5283730
4317	2009-08-06	33.924999	33.924999	33.230000	33.320000	33.320000	5888892
4318	2009-08-07	33.924999	34.070000	33.380001	33.455002	33.455002	3855138
4319	2009-08-10	33.355000	34.205002	33.310001	34.119999	34.119999	3947526
4320	2009-08-11	33.840000	34.445000	33.810001	33.830002	33.830002	3488792
4321	2009-08-12	33.700001	34.320000	33.390350	33.775002	33.775002	3766862
4322	2009-08-13	33.880001	34.220001	33.490002	33.830002	33.830002	3802680
4323	2009-08-14	33.500000	34.055000	33.275002	33.525002	33.525002	3977898
4324	2009-08-17	33.240002	34.535000	33.240002	33.610001	33.610001	6446478
4325	2009-08-18	33.500000	33.705002	32.955002	33.474998	33.474998	5370902
4326	2009-08-19	33.290001	33.834999	33.049999	33.764999	33.764999	5619022
4327	2009-08-20	33.775002	34.939999	33.650002	34.869999	34.869999	5742492
4328	2009-08-21	35.230000	35.884998	34.775002	35.430000	35.430000	6207308
4329	2009-08-24	35.580002	36.154999	35.285000	36.110001	36.110001	4823722
4330	2009-08-25	35.500000	36.700001	35.500000	36.455002	36.455002	6242738
4331	2009-08-26	36.235001	36.555000	35.830002	36.314999	36.314999	5387886
4332	2009-08-27	36.130001	36.575001	35.935001	36.365002	36.365002	3228124
4333	2009-08-28	36.560001	36.645000	35.709999	36.299999	36.299999	4865260
4334	2009-08-31	36.000000	36.389999	35.709999	36.110001	36.110001	5802010
4335	2009-09-01	35.880001	36.744999	35.639999	35.855000	35.855000	4584860
4336	2009-09-02	36.340000	36.570000	35.549999	36.395000	36.395000	4755484
4337	2009-09-03	36.259998	36.485001	36.060001	36.349998	36.349998	4247336
4338	2009-09-04	36.244999	37.349998	36.145000	37.080002	37.080002	4431272
4339	2009-09-08	37.090000	37.325001	36.500000	36.970001	36.970001	3817678
4340	2009-09-09	36.849998	37.400002	36.849998	37.375000	37.375000	3907352
4341	2009-09-10	37.349998	38.615002	36.945000	38.564999	38.564999	5899238
4342	2009-09-11	38.555000	39.384998	38.125000	39.220001	39.220001	6007128
4343	2009-09-14	39.195000	39.630001	38.875000	39.514999	39.514999	3845446
4344	2009-09-15	39.419998	39.490002	38.402699	38.560001	38.560001	6025342
4345	2009-09-16	38.560001	38.994999	38.020000	38.985001	38.985001	3751044
4346	2009-09-17	39.360001	39.814999	38.759998	39.634998	39.634998	5627792
4347	2009-09-18	39.805000	39.805000	39.209999	39.465000	39.465000	4958824
4348	2009-09-21	39.404999	39.895000	39.285000	39.630001	39.630001	2767794
4349	2009-09-22	39.639999	39.910000	39.349998	39.645000	39.645000	2988932
4350	2009-09-23	39.865002	39.865002	38.974998	39.014999	39.014999	2455096
4351	2009-09-24	39.025002	39.582500	38.389999	38.985001	38.985001	3564950
4352	2009-09-25	38.910000	39.084999	37.875000	38.514999	38.514999	5746874
4353	2009-09-28	38.720001	39.540001	38.505001	38.950001	38.950001	2962394
4354	2009-09-29	39.040001	39.330002	38.520000	38.959999	38.959999	2612164
4355	2009-09-30	39.000000	39.125000	37.994999	38.790001	38.790001	4731794
4356	2009-10-01	38.630001	38.915001	38.005001	38.055000	38.055000	4343008
4357	2009-10-02	37.830002	38.080002	37.500000	37.959999	37.959999	4175850
4358	2009-10-05	38.165001	38.705002	37.730000	38.435001	38.435001	3872620
4359	2009-10-06	38.509998	39.205002	38.115002	39.020000	39.020000	3826186
4360	2009-10-07	38.709999	39.634998	38.674999	39.154999	39.154999	3106882
4361	2009-10-08	39.285000	39.540001	39.040001	39.099998	39.099998	3225536
4362	2009-10-09	39.215000	39.910000	39.000000	39.720001	39.720001	3590698
4363	2009-10-12	39.825001	40.540001	39.740002	40.459999	40.459999	3155730
4364	2009-10-13	40.244999	40.849998	40.025002	40.520000	40.520000	3780594
4365	2009-10-14	40.724998	41.630001	40.500000	41.470001	41.470001	3879234
4366	2009-10-15	41.244999	41.445000	40.650002	40.834999	40.834999	5345664
4367	2009-10-16	40.785000	40.924999	40.125000	40.674999	40.674999	4285092
4368	2009-10-19	40.845001	41.224998	40.695000	41.139999	41.139999	3875166
4369	2009-10-20	40.910000	41.000000	40.150002	40.660000	40.660000	4235524
4370	2009-10-21	40.755001	41.105000	40.185001	40.310001	40.310001	3756654
4371	2009-10-22	40.205002	41.119949	40.105000	40.740002	40.740002	4295960
4372	2009-10-23	40.490002	40.959999	40.165001	40.349998	40.349998	2603820
4373	2009-10-26	40.325001	40.540001	39.294998	39.439999	39.439999	4636000
4374	2009-10-27	39.485001	40.189999	39.099998	39.889999	39.889999	4876848
4375	2009-10-28	39.639999	40.025002	38.470001	38.599998	38.599998	5086646
4376	2009-10-29	38.224998	40.805000	38.154999	40.654999	40.654999	8017018
4377	2009-10-30	40.455002	40.785000	39.750000	39.959999	39.959999	5313528
4378	2009-11-02	40.279999	41.584999	39.869999	41.474998	41.474998	6968356
4379	2009-11-03	41.509998	42.060001	41.459999	41.970001	41.970001	5318290
4380	2009-11-04	41.889999	42.755001	41.680000	42.119999	42.119999	5934278
4381	2009-11-05	41.500000	42.174999	41.000000	41.904999	41.904999	11154558
4382	2009-11-06	41.974998	42.650002	41.514999	42.650002	42.650002	5296902
4383	2009-11-09	42.430000	43.154999	42.365002	43.154999	43.154999	3945604
4384	2009-11-10	43.130001	43.404999	42.915001	43.224998	43.224998	3326942
4385	2009-11-11	43.285000	43.439999	42.549999	42.950001	42.950001	2993908
4386	2009-11-12	43.000000	43.014999	42.240002	42.275002	42.275002	4281928
4387	2009-11-13	42.450001	42.919998	42.080002	42.474998	42.474998	5509232
4388	2009-11-16	42.595001	43.345001	42.535000	43.080002	43.080002	3198894
4389	2009-11-17	43.055000	43.230000	42.720001	43.044998	43.044998	3650472
4390	2009-11-18	42.849998	43.160000	42.711498	43.064999	43.064999	2940294
4391	2009-11-19	42.945000	42.945000	41.570000	42.020000	42.020000	5605240
4392	2009-11-20	41.720001	42.715000	41.650002	42.544998	42.544998	4366286
4393	2009-11-23	42.875000	43.974998	42.694401	43.974998	43.974998	4592040
4394	2009-11-24	43.825001	44.290001	43.349998	44.095001	44.095001	4138668
4395	2009-11-25	44.084999	44.154999	43.375000	43.494999	43.494999	3069418
4396	2009-11-27	42.500000	43.270000	42.310001	42.869999	42.869999	1733154
4397	2009-11-30	42.799999	42.997501	42.474998	42.900002	42.900002	3348954
4398	2009-12-01	43.439999	43.785000	43.244999	43.700001	43.700001	4527122
4399	2009-12-02	44.250000	44.614899	43.480000	43.645000	43.645000	4189384
4400	2009-12-03	43.715000	43.919998	43.169998	43.209999	43.209999	2668368
4401	2009-12-04	43.540001	44.410000	43.035000	43.509998	43.509998	2480264
4402	2009-12-07	43.235001	44.250000	43.169998	43.605000	43.605000	2018384
4403	2009-12-08	43.505001	44.134998	43.285351	43.560001	43.560001	2736670
4404	2009-12-09	43.505001	43.805000	42.974998	43.180000	43.180000	3766466
4405	2009-12-10	43.240002	43.884998	43.075001	43.865002	43.865002	4613630
4406	2009-12-11	44.095001	44.244999	43.450001	43.535000	43.535000	3234570
4407	2009-12-14	43.915001	44.355000	43.540001	44.009998	44.009998	3343812
4408	2009-12-15	43.994999	44.590000	43.855000	44.360001	44.360001	4515446
4409	2009-12-16	44.494999	44.557499	41.865002	41.974998	41.974998	21976076
4410	2009-12-17	42.000000	43.259998	41.290001	42.605000	42.605000	11558270
4411	2009-12-18	42.750000	42.930000	41.965000	42.189999	42.189999	6102338
4412	2009-12-21	43.500000	44.939999	43.299999	43.599998	43.599998	7203394
4413	2009-12-22	43.880001	44.305000	43.717499	44.055000	44.055000	5623474
4414	2009-12-23	44.244999	44.325001	43.509998	43.814999	43.814999	1992978
4415	2009-12-24	43.825001	43.830002	43.500000	43.584999	43.584999	866216
4416	2009-12-28	43.505001	44.345001	43.349998	44.215000	44.215000	2821946
4417	2009-12-29	44.244999	44.445000	43.970001	43.990002	43.990002	1805510
4418	2009-12-30	43.770000	44.165001	43.674999	43.924999	43.924999	1711500
4419	2009-12-31	43.900002	43.924999	43.209999	43.209999	43.209999	2469826
4420	2010-01-04	43.959999	44.369999	43.584999	44.264999	44.264999	3687792
4421	2010-01-05	44.250000	44.290001	43.250000	43.459999	43.459999	4364072
4422	2010-01-06	43.314999	43.618450	43.110001	43.325001	43.325001	5427386
4423	2010-01-07	43.205002	44.415001	43.115002	44.334999	44.334999	4443662
4424	2010-01-08	44.294998	45.950001	43.750000	45.825001	45.825001	6256622
4425	2010-01-11	45.845001	46.500000	44.830002	45.115002	45.115002	7211158
4426	2010-01-12	44.955002	45.125000	44.264999	44.584999	44.584999	4326238
4427	2010-01-13	44.700001	45.205002	44.654999	45.049999	45.049999	2816226
4428	2010-01-14	44.805000	45.610001	44.744999	45.474998	45.474998	2829936
4429	2010-01-15	45.650002	45.750000	44.419998	45.020000	45.020000	5696276
4430	2010-01-19	45.195000	45.955002	44.744999	45.500000	45.500000	3870904
4431	2010-01-20	45.299999	45.535000	43.619999	44.415001	44.415001	5760318
4432	2010-01-21	44.215000	44.355000	42.785000	43.165001	43.165001	5357802
4433	2010-01-22	43.029999	43.705002	42.535000	42.599998	42.599998	6527104
4434	2010-01-25	42.755001	43.247501	42.599998	42.904999	42.904999	3324096
4435	2010-01-26	42.779999	42.965000	42.450001	42.599998	42.599998	3082714
4436	2010-01-27	42.430000	42.990002	42.075001	42.799999	42.799999	3445448
4437	2010-01-28	42.814999	43.230000	42.230000	42.450001	42.450001	3432132
4438	2010-01-29	42.724998	42.820000	41.930000	41.930000	41.930000	4046012
4439	2010-02-01	42.014999	42.779999	41.580002	42.779999	42.779999	3834960
4440	2010-02-02	42.625000	43.549999	42.380001	43.514999	43.514999	3492324
4441	2010-02-03	43.044998	43.334999	42.654999	43.220001	43.220001	3251534
4442	2010-02-04	42.970001	42.970001	42.160000	42.160000	42.160000	4944218
4443	2010-02-05	42.310001	42.654999	41.380001	42.410000	42.410000	6566110
4444	2010-02-08	42.535000	42.695000	42.084999	42.250000	42.250000	3240740
4445	2010-02-09	42.695000	43.060001	42.110001	42.619999	42.619999	3058382
4446	2010-02-10	42.500000	42.930000	42.205002	42.485001	42.485001	3106798
4447	2010-02-11	42.465000	43.610001	42.355000	43.380001	43.380001	4224820
4448	2010-02-12	42.970001	43.270000	42.715000	43.215000	43.215000	3218476
4449	2010-02-16	43.535000	43.724998	42.849998	43.650002	43.650002	2378632
4450	2010-02-17	43.799999	44.740002	43.638248	44.400002	44.400002	3326152
4451	2010-02-18	44.520000	45.055000	44.404999	44.875000	44.875000	3215818
4452	2010-02-19	44.779999	45.195000	44.634998	45.060001	45.060001	4083244
4453	2010-02-22	45.125000	45.472000	44.564999	44.685001	44.685001	4807676
4454	2010-02-23	44.445000	44.457500	43.665001	43.994999	43.994999	4602162
4455	2010-02-24	44.299999	44.599998	43.715000	43.875000	43.875000	7138902
4456	2010-02-25	48.160000	48.330002	46.825001	47.615002	47.615002	16580480
4457	2010-02-26	47.564999	48.209999	47.250000	48.005001	48.005001	4850618
4458	2010-03-01	47.500000	48.595001	47.500000	48.220001	48.220001	5056284
4459	2010-03-02	48.244999	49.395000	48.180000	49.334999	49.334999	6430994
4460	2010-03-03	49.404999	49.724998	49.155499	49.494999	49.494999	5829918
4461	2010-03-04	49.320000	49.790001	49.185001	49.509998	49.509998	5699882
4462	2010-03-05	49.314999	49.755001	49.244999	49.722500	49.722500	5229710
4463	2010-03-08	49.584999	49.724998	49.009998	49.145000	49.145000	3622086
4464	2010-03-09	48.970001	49.520000	48.889999	49.165001	49.165001	2898794
4465	2010-03-10	48.994999	49.529999	48.985001	49.294998	49.294998	2478260
4466	2010-03-11	49.279999	49.625000	48.869999	49.625000	49.625000	3176950
4467	2010-03-12	49.919998	49.974998	49.285000	49.470001	49.470001	3064722
4468	2010-03-15	49.455002	49.955002	49.210751	49.950001	49.950001	4329636
4469	2010-03-16	50.000000	50.250000	49.290001	49.834999	49.834999	2875886
4470	2010-03-17	49.695000	50.000000	49.115002	49.505001	49.505001	2607318
4471	2010-03-18	49.294998	49.820000	49.185051	49.820000	49.820000	3069566
4472	2010-03-19	50.540001	50.555000	49.750000	50.365002	50.365002	5682170
4473	2010-03-22	50.630001	51.619999	50.630001	51.090000	51.090000	5087810
4474	2010-03-23	51.330002	51.365002	50.654999	51.000000	51.000000	4385312
4475	2010-03-24	50.994999	51.145000	50.404999	50.415001	50.415001	2523120
4476	2010-03-25	50.849998	50.849998	50.055000	50.290001	50.290001	3116620
4477	2010-03-26	50.395000	50.654999	49.787498	50.310001	50.310001	2973232
4478	2010-03-29	50.540001	51.200001	50.290001	51.119999	51.119999	2765870
4479	2010-03-30	51.200001	51.250000	50.474998	50.799999	50.799999	2071264
4480	2010-03-31	50.724998	51.049999	50.195000	50.880001	50.880001	2240680
4481	2010-04-01	51.055000	51.500000	50.715000	51.195000	51.195000	2529124
4482	2010-04-05	51.299999	51.494999	51.009998	51.200001	51.200001	1669400
4483	2010-04-06	50.884998	51.375000	50.860001	51.029999	51.029999	1739288
4484	2010-04-07	51.040001	51.285000	50.587502	50.840000	50.840000	2551818
4485	2010-04-08	50.884998	51.764999	50.474998	51.529999	51.529999	3681798
4486	2010-04-09	51.689999	51.900002	51.349998	51.654999	51.654999	2784208
4487	2010-04-12	51.630001	51.685001	50.910000	51.215000	51.215000	2601176
4488	2010-04-13	51.025002	51.544998	50.154999	51.470001	51.470001	3816344
4489	2010-04-14	51.445000	51.654999	49.904999	50.270000	50.270000	6496958
4490	2010-04-15	50.064999	50.520000	49.115002	49.445000	49.445000	6226808
4491	2010-04-16	49.320000	50.480000	49.320000	50.389999	50.389999	5556950
4492	2010-04-19	50.345001	51.535000	50.064999	51.395000	51.395000	4574596
4493	2010-04-20	51.625000	52.500000	51.125000	52.455002	52.455002	3893242
4494	2010-04-21	52.244999	52.435001	51.470001	51.834999	51.834999	3843858
4495	2010-04-22	51.755001	51.900002	51.145000	51.549999	51.549999	2727234
4496	2010-04-23	51.639999	52.119999	51.195000	52.095001	52.095001	2930454
4497	2010-04-26	51.990002	52.345001	51.169998	51.375000	51.375000	2728046
4498	2010-04-27	51.715000	52.500000	51.150002	51.150002	51.150002	5092666
4499	2010-04-28	51.634998	51.855000	50.029999	50.840000	50.840000	6745082
4500	2010-04-29	49.735001	52.064999	49.660000	51.445000	51.445000	8409426
4501	2010-04-30	51.634998	51.634998	49.895000	50.064999	50.064999	5247048
4502	2010-05-03	50.049999	50.615002	49.130001	50.230000	50.230000	4804608
4503	2010-05-04	49.775002	50.619999	49.325001	49.970001	49.970001	5403892
4504	2010-05-05	50.084999	51.590000	49.990002	51.244999	51.244999	4962620
4505	2010-05-06	51.290001	52.125000	49.799999	49.799999	49.799999	10665324
4506	2010-05-07	49.785000	49.945000	48.154999	48.575001	48.575001	8331826
4507	2010-05-10	50.330002	52.209999	49.860001	52.185001	52.185001	8135180
4508	2010-05-11	51.445000	52.185001	51.340000	51.584999	51.584999	6540796
4509	2010-05-12	51.605000	52.535000	51.200001	52.064999	52.064999	4572194
4510	2010-05-13	51.924999	52.330002	51.365002	51.830002	51.830002	4313764
4511	2010-05-14	51.779999	51.875000	50.419998	50.845001	50.845001	5810874
4512	2010-05-17	51.025002	51.880001	50.849998	51.560001	51.560001	4699008
4513	2010-05-18	51.279999	53.150002	51.264999	52.064999	52.064999	6342958
4514	2010-05-19	52.115002	52.465000	51.540001	51.884998	51.884998	6011380
4515	2010-05-20	51.000000	51.099998	49.654999	49.755001	49.755001	7395134
4516	2010-05-21	48.875000	50.770000	48.755001	50.294998	50.294998	7789410
4517	2010-05-24	50.080002	50.770000	49.330002	50.160000	50.160000	4541538
4518	2010-05-25	48.790001	49.945000	48.775002	49.564999	49.564999	5957898
4519	2010-05-26	49.650002	50.790001	49.209999	49.724998	49.724998	5568468
4520	2010-05-27	50.360001	50.915001	49.904999	50.915001	50.915001	3972498
4521	2010-05-28	50.915001	51.724998	50.000000	50.299999	50.299999	4157544
4522	2010-06-01	50.150002	51.389999	49.814999	50.255001	50.255001	3628782
4523	2010-06-02	50.230000	51.955002	49.945000	51.955002	51.955002	4234248
4524	2010-06-03	51.845001	52.174999	51.264999	51.590000	51.590000	3999916
4525	2010-06-04	50.915001	51.250000	49.435001	49.566250	49.566250	4723638
4526	2010-06-07	50.009998	52.490002	49.980000	51.685001	51.685001	7112654
4527	2010-06-08	51.950001	52.209900	50.189999	50.919998	50.919998	4435942
4528	2010-06-09	51.200001	51.580002	50.560001	50.810001	50.810001	4225067
4529	2010-06-10	51.750000	52.730000	51.110001	52.639999	52.639999	5997659
4530	2010-06-11	52.580002	53.689999	52.400002	52.669998	52.669998	6192483
4531	2010-06-14	53.349998	53.720001	52.910000	53.259998	53.259998	4523074
4532	2010-06-15	53.500000	54.000000	53.180000	53.270000	53.270000	4237503
4533	2010-06-16	53.090000	53.320000	52.849998	53.150002	53.150002	3601309
4534	2010-06-17	53.220001	53.285000	52.259998	52.740002	52.740002	3796347
4535	2010-06-18	52.009998	52.360001	51.424000	52.020000	52.020000	6260519
4536	2010-06-21	52.450001	52.799999	51.470001	51.709999	51.709999	3928675
4537	2010-06-22	51.950001	52.049999	50.060001	50.200001	50.200001	5538659
4538	2010-06-23	50.130001	50.830002	49.990002	50.320000	50.320000	3822785
4539	2010-06-24	50.029999	50.130001	49.150002	49.320000	49.320000	5257223
4540	2010-06-25	49.320000	50.020000	49.189999	49.630001	49.630001	5200371
4541	2010-06-28	49.830002	49.840000	48.814999	49.060001	49.060001	3985542
4542	2010-06-29	48.549999	48.599998	46.930000	47.209999	47.209999	7717371
4543	2010-06-30	47.020000	48.029999	45.820000	47.020000	47.020000	6625706
4544	2010-07-01	46.930000	47.040001	45.139999	45.840000	45.840000	7778049
4545	2010-07-02	46.119999	46.139999	45.104000	45.599998	45.599998	3863582
4546	2010-07-06	46.310001	46.389999	45.299999	45.639999	45.639999	4984308
4547	2010-07-07	45.520000	45.990002	45.250000	45.970001	45.970001	4815865
4548	2010-07-08	46.259998	46.919998	46.000099	46.759998	46.759998	5071587
4549	2010-07-09	46.880001	47.000000	46.439999	46.950001	46.950001	3417811
4550	2010-07-12	46.860001	47.939999	46.849998	47.880001	47.880001	4962573
4551	2010-07-13	48.540001	48.799999	47.990002	48.189999	48.189999	4227222
4552	2010-07-14	48.029999	48.520000	47.779999	48.290001	48.290001	2275717
4553	2010-07-15	48.330002	48.810001	47.450001	47.759998	47.759998	3317877
4554	2010-07-16	47.860001	48.070000	46.910000	46.939999	46.939999	6002751
4555	2010-07-19	46.869999	47.220001	46.270000	46.389999	46.389999	4978566
4556	2010-07-20	45.740002	45.939999	45.110001	45.930000	45.930000	7727985
4557	2010-07-21	46.000000	46.529999	45.119999	45.200001	45.200001	5375227
4558	2010-07-22	45.520000	45.759998	41.549999	42.119999	42.119999	22071442
4559	2010-07-23	42.299999	43.299999	41.700001	43.070000	43.070000	14285286
4560	2010-07-26	43.080002	43.650002	42.439999	43.650002	43.650002	9638014
4561	2010-07-27	43.689999	44.169998	42.740002	43.389999	43.389999	8915599
4562	2010-07-28	43.200001	43.389999	41.669998	42.200001	42.200001	12981585
4563	2010-07-29	43.290001	45.450001	43.119999	44.660000	44.660000	13379113
4564	2010-07-30	44.119999	45.520000	44.020000	45.180000	45.180000	9092388
4565	2010-08-02	45.970001	46.700001	45.875000	46.369999	46.369999	8099757
4566	2010-08-03	46.419998	46.840000	46.139999	46.320000	46.320000	7031010
4567	2010-08-04	46.230000	46.630001	44.680000	45.099998	45.099998	10698495
4568	2010-08-05	44.869999	46.090000	44.820900	45.689999	45.689999	8200600
4569	2010-08-06	45.270000	46.369999	45.130001	46.349998	46.349998	7075746
4570	2010-08-09	46.570000	46.700001	45.740002	45.810001	45.810001	3798279
4571	2010-08-10	45.959999	46.419998	45.060001	46.110001	46.110001	5009572
4572	2010-08-11	45.240002	45.290001	44.700001	44.810001	44.810001	5859150
4573	2010-08-12	44.150002	46.060001	44.099998	45.450001	45.450001	5554049
4574	2010-08-13	45.189999	46.139999	45.189999	45.930000	45.930000	4156999
4575	2010-08-16	45.689999	46.290001	45.349998	46.040001	46.040001	4965595
4576	2010-08-17	46.290001	46.709999	45.630001	46.470001	46.470001	3621325
4577	2010-08-18	46.299999	46.720001	45.840000	46.340000	46.340000	3549333
4578	2010-08-19	46.099998	46.180000	45.040001	45.450001	45.450001	4430533
4579	2010-08-20	45.480000	45.639999	45.180000	45.360001	45.360001	5584217
4580	2010-08-23	45.560001	46.169998	45.389999	45.639999	45.639999	4488825
4581	2010-08-24	45.450001	45.550499	44.709999	45.020000	45.020000	4448135
4582	2010-08-25	44.689999	45.750000	44.680000	45.470001	45.470001	4663006
4583	2010-08-26	45.560001	45.910000	44.820000	44.840000	44.840000	4544548
4584	2010-08-27	44.959999	45.259998	43.259998	44.720001	44.720001	4916395
4585	2010-08-30	44.500000	44.820000	43.660000	43.669998	43.669998	2954242
4586	2010-08-31	43.439999	43.840000	42.500000	42.599998	42.599998	6572468
4587	2010-09-01	43.220001	43.869999	43.009998	43.849998	43.849998	5325874
4588	2010-09-02	43.919998	44.070000	43.340000	43.790001	43.790001	2937766
4589	2010-09-03	44.080002	44.439999	43.799999	44.080002	44.080002	3024188
4590	2010-09-07	44.040001	44.209999	43.430000	44.000000	44.000000	2537226
4591	2010-09-08	43.950001	44.480000	43.820000	44.330002	44.330002	2929751
4592	2010-09-09	44.540001	45.090000	43.840000	44.930000	44.930000	5507738
4593	2010-09-10	45.070000	45.785000	43.750000	45.680000	45.680000	4351873
4594	2010-09-13	46.020000	46.599998	45.599998	46.299999	46.299999	4127824
4595	2010-09-14	46.070000	46.509998	45.634998	46.150002	46.150002	2908992
4596	2010-09-15	46.000000	46.910000	45.750000	46.790001	46.790001	3637149
4597	2010-09-16	46.810001	46.859901	45.910000	46.029999	46.029999	3167060
4598	2010-09-17	46.250000	46.529999	45.775002	46.369999	46.369999	4793143
4599	2010-09-20	46.549999	47.750000	46.360001	47.669998	47.669998	3149611
4600	2010-09-21	47.560001	48.000000	47.189999	47.549999	47.549999	3161514
4601	2010-09-22	47.599998	48.389999	47.459999	48.029999	48.029999	3316478
4602	2010-09-23	47.840000	49.680000	47.740002	48.900002	48.900002	5460735
4603	2010-09-24	49.369999	49.669998	48.910000	49.599998	49.599998	4300957
4604	2010-09-27	48.830002	49.380001	48.250000	48.889999	48.889999	4001536
4605	2010-09-28	49.080002	49.689999	48.439999	49.040001	49.040001	3686493
4606	2010-09-29	48.900002	49.360001	48.695000	48.980000	48.980000	2777695
4607	2010-09-30	49.049999	49.540001	48.130001	48.700001	48.700001	5206914
4608	2010-10-01	48.900002	49.090000	48.410000	48.830002	48.830002	3422444
4609	2010-10-04	48.650002	48.790001	47.689999	47.900002	47.900002	2709286
4610	2010-10-05	48.200001	49.290001	48.169998	48.970001	48.970001	4680885
4611	2010-10-06	48.950001	48.959999	47.709999	47.910000	47.910000	4429959
4612	2010-10-07	48.150002	48.869999	48.070000	48.410000	48.410000	3100317
4613	2010-10-08	48.369999	48.880001	47.730000	48.299999	48.299999	3743078
4614	2010-10-11	48.240002	48.549999	47.980000	48.189999	48.189999	2509349
4615	2010-10-12	48.070000	48.119999	47.380001	47.770000	47.770000	3948753
4616	2010-10-13	47.869999	48.270000	47.689999	48.049999	48.049999	3252123
4617	2010-10-14	47.990002	48.060001	47.230000	47.410000	47.410000	3955545
4618	2010-10-15	47.590000	48.380001	47.259998	48.369999	48.369999	4489316
4619	2010-10-18	48.200001	48.419998	47.750000	48.340000	48.340000	2844313
4620	2010-10-19	48.060001	48.169998	47.379601	47.860001	47.860001	3766966
4621	2010-10-20	47.970001	49.040001	47.820000	48.709999	48.709999	5279279
4622	2010-10-21	48.880001	48.980000	47.509998	48.270000	48.270000	3840312
4623	2010-10-22	48.450001	49.000000	48.040001	49.000000	49.000000	3238105
4624	2010-10-25	49.299999	49.880001	48.970001	49.099998	49.099998	3127923
4625	2010-10-26	48.950001	49.509998	48.389999	49.500000	49.500000	3535929
4626	2010-10-27	48.970001	49.509998	48.590000	49.259998	49.259998	5206400
4627	2010-10-28	49.340000	49.340000	48.080002	48.660000	48.660000	8815255
4628	2010-10-29	48.560001	49.220001	48.509998	48.520000	48.520000	5323658
4629	2010-11-01	48.560001	48.900002	47.660000	48.060001	48.060001	5194300
4630	2010-11-02	48.639999	51.139999	48.630001	51.090000	51.090000	8271196
4631	2010-11-03	50.889999	51.630001	50.619999	51.259998	51.259998	4704110
4632	2010-11-04	51.529999	52.349998	51.299999	52.340000	52.340000	4915554
4633	2010-11-05	52.400002	53.150002	52.099998	52.764999	52.764999	3777152
4634	2010-11-08	52.720001	53.099998	52.549999	53.040001	53.040001	2686937
4635	2010-11-09	53.150002	53.330002	52.330002	52.590000	52.590000	4106685
4636	2010-11-10	52.599998	52.790001	51.610001	52.599998	52.599998	3045593
4637	2010-11-11	52.150002	53.119999	52.099998	53.049999	53.049999	3019135
4638	2010-11-12	52.669998	52.830002	51.750000	52.220001	52.220001	1828976
4639	2010-11-15	52.310001	52.520000	51.630001	51.669998	51.669998	2494322
4640	2010-11-16	51.230000	51.740002	50.480000	50.720001	50.720001	4602642
4641	2010-11-17	50.840000	51.560001	50.459999	51.410000	51.410000	3665171
4642	2010-11-18	51.810001	53.299999	51.360001	52.990002	52.990002	5145604
4643	2010-11-19	53.040001	53.750000	52.799999	53.380001	53.380001	4057202
4644	2010-11-22	53.180000	53.689999	52.799999	53.590000	53.590000	2657352
4645	2010-11-23	53.029999	53.160000	52.599998	52.740002	52.740002	4161041
4646	2010-11-24	53.029999	53.250000	52.389999	52.939999	52.939999	3858204
4647	2010-11-26	52.560001	52.790001	52.160000	52.509998	52.509998	860293
4648	2010-11-29	52.040001	53.005001	51.660000	52.799999	52.799999	3043517
4649	2010-11-30	52.110001	52.720001	51.680000	52.090000	52.090000	4345503
4650	2010-12-01	52.910000	54.680000	52.759998	54.380001	54.380001	5815330
4651	2010-12-02	54.230000	54.650002	53.889999	54.080002	54.080002	3625661
4652	2010-12-03	53.860001	54.290001	53.270000	54.200001	54.200001	3161831
4653	2010-12-06	54.020000	54.180000	53.599998	53.990002	53.990002	2252701
4654	2010-12-07	54.529999	54.599998	53.669998	54.230000	54.230000	2840359
4655	2010-12-08	54.400002	54.599998	54.020000	54.400002	54.400002	2116529
4656	2010-12-09	54.560001	54.799999	54.020000	54.169998	54.169998	2788442
4657	2010-12-10	54.380001	55.000000	54.189999	54.759998	54.759998	2687717
4658	2010-12-13	54.770000	54.930000	54.150002	54.320000	54.320000	4034501
4659	2010-12-14	54.480000	54.970001	54.330002	54.860001	54.860001	1994148
4660	2010-12-15	54.810001	54.889999	54.000000	54.230000	54.230000	3515005
4661	2010-12-16	54.150002	54.770000	53.880001	54.610001	54.610001	2911179
4662	2010-12-17	54.430000	55.180000	54.160000	54.910000	54.910000	8130455
4663	2010-12-20	55.369999	55.680000	54.564999	55.240002	55.240002	2847852
4664	2010-12-21	55.450001	55.450001	54.240002	54.720001	54.720001	3685695
4665	2010-12-22	54.799999	55.220001	54.599998	54.750000	54.750000	2498143
4666	2010-12-23	54.610001	54.720001	53.779999	54.259998	54.259998	2006535
4667	2010-12-27	53.959999	54.200001	53.650600	53.990002	53.990002	1432580
4668	2010-12-28	53.950001	54.360001	53.744999	54.139999	54.139999	1399890
4669	2010-12-29	54.290001	54.450001	54.039501	54.110001	54.110001	2249371
4670	2010-12-30	54.110001	54.380001	53.830002	54.080002	54.080002	1508269
4671	2010-12-31	54.070000	54.189999	53.455002	54.049999	54.049999	1534860
4672	2011-01-03	54.389999	56.430000	54.389999	56.299999	56.299999	4632591
4673	2011-01-04	56.410000	56.630001	55.860001	56.119999	56.119999	4446259
4674	2011-01-05	55.869999	56.570000	55.619999	55.880001	55.880001	3446357
4675	2011-01-06	55.849998	57.365002	55.849998	57.009998	57.009998	3779909
4676	2011-01-07	56.189999	56.869999	55.500000	56.250000	56.250000	4065111
4677	2011-01-10	55.889999	56.660000	55.830002	56.330002	56.330002	2307357
4678	2011-01-11	56.430000	57.220001	56.349998	56.860001	56.860001	2097229
4679	2011-01-12	57.070000	57.130001	56.369999	56.750000	56.750000	2575637
4680	2011-01-13	56.700001	57.930000	56.580002	57.630001	57.630001	2727101
4681	2011-01-14	57.599998	57.900002	57.320000	57.590000	57.590000	1958534
4682	2011-01-18	57.680000	58.770000	57.650002	58.740002	58.740002	2893798
4683	2011-01-19	58.610001	58.610001	57.849998	58.400002	58.400002	2684018
4684	2011-01-20	58.230000	58.540001	57.119999	58.029999	58.029999	2989200
4685	2011-01-21	58.459999	58.730000	57.740002	58.020000	58.020000	2430537
4686	2011-01-24	57.639999	58.450001	57.639999	58.349998	58.349998	2449216
4687	2011-01-25	58.040001	58.500000	57.185001	57.340000	57.340000	3132908
4688	2011-01-26	56.869999	58.099998	56.650002	57.630001	57.630001	3223762
4689	2011-01-27	57.439999	58.049999	57.139999	57.830002	57.830002	2057606
4690	2011-01-28	57.959999	57.965000	55.772701	56.160000	56.160000	4128661
4691	2011-01-31	56.020000	56.544998	55.790001	56.330002	56.330002	2843688
4692	2011-02-01	56.779999	57.959999	56.580002	57.570000	57.570000	2411184
4693	2011-02-02	57.520000	58.049999	57.000000	57.230000	57.230000	1872720
4694	2011-02-03	56.680000	57.380001	55.169998	56.619999	56.619999	5320725
4695	2011-02-04	56.799999	57.200001	56.490002	57.130001	57.130001	2693456
4696	2011-02-07	57.090000	57.529999	56.880001	57.119999	57.119999	2727273
4697	2011-02-08	57.080002	57.900002	56.840000	57.009998	57.009998	2170832
4698	2011-02-09	56.889999	57.220001	56.575001	57.205002	57.205002	1850695
4699	2011-02-10	57.139999	57.490002	56.840000	57.490002	57.490002	2892530
4700	2011-02-11	57.209999	58.480000	57.020000	58.270000	58.270000	2006122
4701	2011-02-14	58.349998	58.400002	57.560001	58.119999	58.119999	1910571
4702	2011-02-15	57.919998	58.250000	57.320000	57.560001	57.560001	3372420
4703	2011-02-16	57.689999	58.520000	57.299999	57.419998	57.419998	3557653
4704	2011-02-17	57.889999	58.680000	55.150002	56.770000	56.770000	10240652
4705	2011-02-18	56.700001	57.160000	56.419998	56.770000	56.770000	3905212
4706	2011-02-22	56.110001	56.360001	54.590000	54.590000	54.590000	4761645
4707	2011-02-23	54.509998	54.520000	53.509998	53.709999	53.709999	5319439
4708	2011-02-24	53.439999	54.779999	52.959999	54.500000	54.500000	5392818
4709	2011-02-25	54.509998	55.630001	54.250000	55.430000	55.430000	3894488
4710	2011-02-28	55.430000	56.248100	54.910000	56.220001	56.220001	6097127
4711	2011-03-01	56.040001	56.779999	55.680000	55.680000	55.680000	3628290
4712	2011-03-02	55.500000	57.020000	55.349998	56.500000	56.500000	4204791
4713	2011-03-03	56.950001	57.325001	56.700001	56.990002	56.990002	3199697
4714	2011-03-04	56.990002	57.209999	55.599998	56.150002	56.150002	3671762
4715	2011-03-07	56.459999	56.500000	53.950001	54.669998	54.669998	4702604
4716	2011-03-08	54.830002	54.830002	54.130001	54.439999	54.439999	3849746
4717	2011-03-09	54.340000	54.480000	53.340000	53.959999	53.959999	5029919
4718	2011-03-10	53.349998	53.590000	52.189999	52.540001	52.540001	7172889
4719	2011-03-11	52.400002	52.900002	52.049999	52.500000	52.500000	4400802
4720	2011-03-14	52.049999	52.400002	51.520000	52.360001	52.360001	4079245
4721	2011-03-15	51.049999	53.009998	50.910000	52.580002	52.580002	6442870
4722	2011-03-16	52.320000	52.639999	51.189999	51.799999	51.799999	5734066
4723	2011-03-17	52.560001	54.180000	52.139999	52.740002	52.740002	7279405
4724	2011-03-18	53.369999	53.500000	51.750000	52.110001	52.110001	7782451
4725	2011-03-21	52.310001	53.139999	51.820000	52.049999	52.049999	3748647
4726	2011-03-22	51.889999	53.290001	51.860001	52.810001	52.810001	3823819
4727	2011-03-23	52.790001	53.700001	52.180000	53.500000	53.500000	4563150
4728	2011-03-24	53.910000	54.500000	53.750000	54.250000	54.250000	3866262
4729	2011-03-25	54.330002	55.250000	54.060001	54.500000	54.500000	3886800
4730	2011-03-28	54.619999	55.500000	54.419998	55.029999	55.029999	4370132
4731	2011-03-29	55.080002	55.380001	54.759998	55.369999	55.369999	2708064
4732	2011-03-30	55.509998	55.560001	54.880001	54.910000	54.910000	2596983
4733	2011-03-31	55.070000	55.810001	55.000000	55.610001	55.610001	3086427
4734	2011-04-01	55.869999	56.889999	55.869999	56.169998	56.169998	3810878
4735	2011-04-04	56.320000	57.629002	56.290001	56.910000	56.910000	5067077
4736	2011-04-05	56.830002	57.189999	56.439999	56.889999	56.889999	3296918
4737	2011-04-06	57.250000	57.459999	56.380001	56.470001	56.470001	2725375
4738	2011-04-07	56.389999	56.994999	56.000000	56.110001	56.110001	2655995
4739	2011-04-08	56.230000	56.380001	55.700001	56.150002	56.150002	2860064
4740	2011-04-11	56.209999	56.680000	55.750000	55.950001	55.950001	2335460
4741	2011-04-12	55.779999	56.110001	55.400002	56.049999	56.049999	3203353
4742	2011-04-13	56.230000	56.419998	55.439999	55.660000	55.660000	2922264
4743	2011-04-14	55.270000	55.349998	52.270000	55.099998	55.099998	3956701
4744	2011-04-15	55.209999	55.740002	54.749001	55.439999	55.439999	3179448
4745	2011-04-18	54.880001	55.150002	54.000000	54.919998	54.919998	2526074
4746	2011-04-19	54.959999	55.509998	54.720001	55.400002	55.400002	3041306
4747	2011-04-20	55.980000	56.320000	55.740002	55.950001	55.950001	2936304
4748	2011-04-21	55.919998	56.300098	55.919998	56.169998	56.169998	3040105
4749	2011-04-25	56.040001	56.090000	55.130001	55.369999	55.369999	4981880
4750	2011-04-26	53.799999	54.669998	53.380001	54.150002	54.150002	18596437
4751	2011-04-27	54.209999	54.660000	53.950001	54.240002	54.240002	5381564
4752	2011-04-28	54.330002	57.109798	54.270000	56.700001	56.700001	7780622
4753	2011-04-29	56.700001	57.320000	56.299999	56.740002	56.740002	5753183
4754	2011-05-02	57.130001	58.529999	56.849998	57.700001	57.700001	5582225
4755	2011-05-03	57.810001	58.480000	57.450001	57.790001	57.790001	3810421
4756	2011-05-04	57.630001	58.259998	57.330002	57.590000	57.590000	3175052
4757	2011-05-05	57.380001	58.180000	57.060001	57.400002	57.400002	3110071
4758	2011-05-06	57.919998	58.599998	57.639999	57.930000	57.930000	3331809
4759	2011-05-09	57.790001	59.259998	57.759998	58.990002	58.990002	3715226
4760	2011-05-10	59.209999	59.919998	59.000000	59.750000	59.750000	3913339
4761	2011-05-11	59.750000	59.904999	58.540001	59.119999	59.119999	4010246
4762	2011-05-12	59.160000	60.000000	58.599998	59.790001	59.790001	3959957
4763	2011-05-13	59.840000	60.180000	59.529999	59.919998	59.919998	4573774
4764	2011-05-16	59.160000	60.119999	58.930000	59.590000	59.590000	5244885
4765	2011-05-17	59.529999	60.279999	59.180000	60.139999	60.139999	4455988
4766	2011-05-18	60.040001	60.439999	59.459999	60.139999	60.139999	4617509
4767	2011-05-19	60.369999	60.790001	60.070000	60.654999	60.654999	2768009
4768	2011-05-20	60.139999	60.529999	59.700001	59.980000	59.980000	4311376
4769	2011-05-23	59.820000	59.849998	58.950001	59.529999	59.529999	4999272
4770	2011-05-24	59.590000	59.720001	59.080002	59.279999	59.279999	3266723
4771	2011-05-25	59.290001	60.259998	58.580002	60.009998	60.009998	4616109
4772	2011-05-26	59.689999	59.889999	59.360001	59.529999	59.529999	3832174
4773	2011-05-27	60.599998	60.889999	58.189999	58.480000	58.480000	8150770
4774	2011-05-31	58.889999	59.560001	58.570000	59.560001	59.560001	4608893
4775	2011-06-01	59.470001	59.599998	58.599998	59.049999	59.049999	3634531
4776	2011-06-02	58.910000	59.180000	57.970001	58.040001	58.040001	4893661
4777	2011-06-03	57.509998	57.689999	56.709999	56.730000	56.730000	4701608
4778	2011-06-06	56.509998	56.820000	56.139999	56.250000	56.250000	3261116
4779	2011-06-07	56.360001	57.110001	56.060001	56.680000	56.680000	3431693
4780	2011-06-08	56.720001	56.930000	56.369999	56.509998	56.509998	3035106
4781	2011-06-09	56.560001	57.680000	56.349998	57.169998	57.169998	3201760
4782	2011-06-10	56.950001	57.049999	56.330002	56.410000	56.410000	3047777
4783	2011-06-13	56.270000	56.689999	55.630001	55.759998	55.759998	3730115
4784	2011-06-14	56.230000	57.000000	56.139999	56.630001	56.630001	3771395
4785	2011-06-15	56.189999	56.505001	54.959999	55.320000	55.320000	4178502
4786	2011-06-16	55.169998	55.950001	55.040001	55.540001	55.540001	3539145
4787	2011-06-17	56.250000	56.500000	55.400002	55.680000	55.680000	3820645
4788	2011-06-20	55.520000	55.889999	54.689999	54.790001	54.790001	4820524
4789	2011-06-21	53.169998	55.150002	53.009998	54.990002	54.990002	10513415
4790	2011-06-22	54.950001	55.400002	54.230000	54.290001	54.290001	5537541
4791	2011-06-23	53.814999	54.189999	52.939999	54.060001	54.060001	10400949
4792	2011-06-24	54.009998	54.049999	52.880001	52.939999	52.939999	8021741
4793	2011-06-27	52.680000	53.639999	52.599998	53.389999	53.389999	3797230
4794	2011-06-28	53.439999	54.380001	53.200001	53.980000	53.980000	3898793
4795	2011-06-29	54.040001	54.570000	53.709999	54.009998	54.009998	4995859
4796	2011-06-30	54.270000	54.720001	53.860001	53.980000	53.980000	5853955
4797	2011-07-01	54.080002	54.349998	53.779999	53.959999	53.959999	6220677
4798	2011-07-05	53.790001	53.980000	53.380001	53.660000	53.660000	5498900
4799	2011-07-06	53.660000	54.500000	52.959999	54.150002	54.150002	6265711
4800	2011-07-07	54.500000	54.869999	54.029999	54.830002	54.830002	5516115
4801	2011-07-08	54.410000	55.279999	54.060001	54.570000	54.570000	4565616
4802	2011-07-11	54.090000	54.099998	53.389999	53.480000	53.480000	5791531
4803	2011-07-12	53.750000	54.180000	53.259998	53.389999	53.389999	5415771
4804	2011-07-13	53.730000	53.910000	52.830002	53.169998	53.169998	5312994
4805	2011-07-14	53.189999	53.380001	52.220001	52.470001	52.470001	6726290
4806	2011-07-15	52.490002	52.779999	51.590000	51.959999	51.959999	7066983
4807	2011-07-18	51.709999	52.049999	51.340000	51.715000	51.715000	4953529
4808	2011-07-19	51.990002	52.200001	51.520000	51.849998	51.849998	5559191
4809	2011-07-20	51.939999	52.810001	51.310001	52.540001	52.540001	5918188
4810	2011-07-21	56.650002	56.680000	54.209999	55.355000	55.355000	77776520
4811	2011-07-22	55.189999	57.465000	55.000000	57.299999	57.299999	18138776
4812	2011-07-25	56.639999	57.415001	56.509998	56.650002	56.650002	9255601
4813	2011-07-26	55.680000	56.490002	55.349998	56.180000	56.180000	9500369
4814	2011-07-27	55.770000	55.950001	53.639999	54.500000	54.500000	12293212
4815	2011-07-28	54.200001	55.070000	53.889999	54.160000	54.160000	9917642
4816	2011-07-29	53.689999	54.830002	53.230000	54.259998	54.259998	9777436
4817	2011-08-01	54.549999	54.849998	52.400002	53.230000	53.230000	11294257
4818	2011-08-02	52.930000	53.389999	51.619999	51.650002	51.650002	12276764
4819	2011-08-03	51.669998	51.720001	50.680000	51.310001	51.310001	19252934
4820	2011-08-04	50.689999	51.349998	49.009998	49.779999	49.779999	15990262
4821	2011-08-05	50.310001	50.790001	49.000000	49.570000	49.570000	20417233
4822	2011-08-08	48.139999	48.660000	46.450001	46.450001	46.450001	19776368
4823	2011-08-09	46.759998	47.814999	44.910000	47.590000	47.590000	17451956
4824	2011-08-10	46.419998	47.720001	45.000000	45.090000	45.090000	16494036
4825	2011-08-11	45.220001	47.099998	44.939999	46.540001	46.540001	11109743
4826	2011-08-12	46.880001	47.330002	46.070000	46.689999	46.689999	8412855
4827	2011-08-15	47.209999	48.689999	46.980000	48.240002	48.240002	9448570
4828	2011-08-16	47.849998	48.669998	47.419998	47.904999	47.904999	7074716
4829	2011-08-17	48.160000	48.904999	47.230000	47.700001	47.700001	5869325
4830	2011-08-18	46.549999	46.700001	45.139999	45.590000	45.590000	8094986
4831	2011-08-19	45.090000	46.099998	44.810001	44.889999	44.889999	8205992
4832	2011-08-22	45.669998	46.584999	45.110001	45.279999	45.279999	7245062
4833	2011-08-23	45.490002	46.430000	44.040001	46.099998	46.099998	6715512
4834	2011-08-24	45.849998	46.389999	45.520000	46.279999	46.279999	5521319
4835	2011-08-25	46.500000	46.540001	44.290001	44.419998	44.419998	7165324
4836	2011-08-26	44.259998	45.480000	43.529999	45.389999	45.389999	6667243
4837	2011-08-29	45.779999	47.150002	45.700001	46.939999	46.939999	6802466
4838	2011-08-30	46.750000	47.130001	46.189999	46.810001	46.810001	4740137
4839	2011-08-31	47.060001	47.799999	46.840000	46.939999	46.939999	9936870
4840	2011-09-01	47.009998	47.750000	46.320000	46.439999	46.439999	5975256
4841	2011-09-02	45.830002	46.340000	45.150002	45.340000	45.340000	4690298
4842	2011-09-06	44.080002	45.529999	44.000000	45.400002	45.400002	4841968
4843	2011-09-07	45.910000	46.689899	45.669998	46.435001	46.435001	4979008
4844	2011-09-08	46.180000	46.849998	45.790001	45.880001	45.880001	4813254
4845	2011-09-09	45.500000	45.560001	43.320000	43.669998	43.669998	9367033
4846	2011-09-12	43.090000	44.720001	43.090000	44.400002	44.400002	9089515
4847	2011-09-13	44.520000	45.005001	43.650002	43.930000	43.930000	8705510
4848	2011-09-14	44.099998	44.650002	42.770000	42.790001	42.790001	12114086
4849	2011-09-15	43.270000	43.459999	39.880001	41.500000	41.500000	26921758
4850	2011-09-16	41.419998	42.000000	40.570000	41.290001	41.290001	16562755
4851	2011-09-19	40.639999	41.577000	40.520000	41.279999	41.279999	5708040
4852	2011-09-20	41.439999	42.580002	41.369999	41.529999	41.529999	7968211
4853	2011-09-21	41.430000	41.970001	40.250000	40.259998	40.259998	8724272
4854	2011-09-22	39.110001	40.020000	38.599998	39.490002	39.490002	11085884
4855	2011-09-23	39.230000	39.400002	38.360001	38.709999	38.709999	9364164
4856	2011-09-26	38.830002	39.410000	37.799999	39.320000	39.320000	7828632
4857	2011-09-27	39.939999	40.200001	39.439999	39.680000	39.680000	7591084
4858	2011-09-28	39.680000	39.880001	38.230000	38.330002	38.330002	8080846
4859	2011-09-29	38.740002	39.084999	37.799999	38.290001	38.290001	7252713
4860	2011-09-30	37.900002	38.369999	37.060001	37.070000	37.070000	9531612
4861	2011-10-03	36.720001	37.709999	35.689999	35.709999	35.709999	12067775
4862	2011-10-04	35.209999	36.310001	34.470001	36.220001	36.220001	11329808
4863	2011-10-05	36.180000	36.340000	35.470001	35.939999	35.939999	11187576
4864	2011-10-06	38.209999	40.200001	37.709999	40.020000	40.020000	25420911
4865	2011-10-07	39.950001	40.470001	38.610001	39.459999	39.459999	11448350
4866	2011-10-10	39.950001	41.700001	39.950001	40.799999	40.799999	8365699
4867	2011-10-11	40.689999	41.009998	40.419899	40.930000	40.930000	4995748
4868	2011-10-12	41.139999	41.459999	40.430000	40.480000	40.480000	6075421
4869	2011-10-13	40.349998	40.470001	39.770000	40.209999	40.209999	4419527
4870	2011-10-14	40.599998	40.700001	39.939999	40.180000	40.180000	6723591
4871	2011-10-17	40.150002	40.759998	39.750000	40.080002	40.080002	7845035
4872	2011-10-18	40.000000	40.990002	39.360001	40.730000	40.730000	8264562
4873	2011-10-19	40.869999	41.139999	39.509998	39.630001	39.630001	4807211
4874	2011-10-20	39.639999	39.730000	38.099998	38.419998	38.419998	9026670
4875	2011-10-21	38.930000	39.369999	38.730000	39.139999	39.139999	6607362
4876	2011-10-24	39.349998	40.790001	39.142502	40.450001	40.450001	4988106
4877	2011-10-25	40.259998	40.419998	38.340000	38.470001	38.470001	10064187
4878	2011-10-26	40.500000	44.250000	40.500000	43.660000	43.660000	23456271
4879	2011-10-27	44.459999	45.910000	44.310001	45.759998	45.759998	12901022
4880	2011-10-28	45.480000	46.779999	45.150002	46.700001	46.700001	9200100
4881	2011-10-31	46.279999	46.810001	45.700001	45.770000	45.770000	6821855
4882	2011-11-01	44.730000	45.009998	43.689999	44.169998	44.169998	8425745
4883	2011-11-02	44.580002	45.139999	43.540001	43.970001	43.970001	5628266
4884	2011-11-03	44.380001	44.610001	43.540001	44.009998	44.009998	5150876
4885	2011-11-04	43.849998	45.500000	43.650002	45.209999	45.209999	8273449
4886	2011-11-07	45.380001	47.220001	45.098000	47.090000	47.090000	9744918
4887	2011-11-08	47.340000	48.389999	46.840000	48.320000	48.320000	9912101
4888	2011-11-09	47.320000	47.669998	46.450001	46.599998	46.599998	9307198
4889	2011-11-10	47.009998	47.330002	46.259998	47.020000	47.020000	5394972
4890	2011-11-11	47.509998	48.299999	47.400002	47.680000	47.680000	3779804
4891	2011-11-14	47.630001	47.990002	46.650002	47.150002	47.150002	5554180
4892	2011-11-15	47.060001	47.160000	46.310001	46.830002	46.830002	5979890
4893	2011-11-16	46.509998	46.520000	45.119999	45.169998	45.169998	7243383
4894	2011-11-17	45.080002	45.250000	43.365002	43.770000	43.770000	8427711
4895	2011-11-18	43.599998	44.340000	43.330002	43.970001	43.970001	7901410
4896	2011-11-21	43.439999	43.459999	42.230000	42.599998	42.599998	6968195
4897	2011-11-22	42.540001	42.880001	42.000000	42.410000	42.410000	5681170
4898	2011-11-23	42.049999	44.799999	41.450001	42.490002	42.490002	11428469
4899	2011-11-25	42.060001	42.950001	42.060001	42.150002	42.150002	3000285
4900	2011-11-28	43.119999	43.709999	42.669998	43.099998	43.099998	4928301
4901	2011-11-29	43.110001	43.770000	42.860001	43.200001	43.200001	5122326
4902	2011-11-30	44.369999	45.799999	44.250000	45.650002	45.650002	9607263
4903	2011-12-01	45.330002	47.020000	45.320000	46.500000	46.500000	7851556
4904	2011-12-02	46.830002	47.549999	46.049999	46.610001	46.610001	6233736
4905	2011-12-05	47.139999	47.299999	45.759998	46.189999	46.189999	5687209
4906	2011-12-06	46.430000	46.740002	45.837502	46.480000	46.480000	4781157
4907	2011-12-07	46.240002	46.400002	45.330002	45.990002	45.990002	7819296
4908	2011-12-08	45.810001	46.099998	45.020000	45.189999	45.189999	5994271
4909	2011-12-09	45.580002	46.220001	45.310001	45.990002	45.990002	3692727
4910	2011-12-12	45.549999	45.860001	45.029999	45.299999	45.299999	3835290
4911	2011-12-13	45.570000	46.090000	43.900002	44.400002	44.400002	8470637
4912	2011-12-14	43.490002	44.660000	43.349998	43.709999	43.709999	6460384
4913	2011-12-15	43.959999	44.200001	43.299999	43.380001	43.380001	4474352
4914	2011-12-16	43.660000	44.250000	43.290001	43.520000	43.520000	6846158
4915	2011-12-19	43.759998	44.080002	43.020000	43.119999	43.119999	3938743
4916	2011-12-20	43.660000	44.900002	43.599998	44.540001	44.540001	5251644
4917	2011-12-21	44.709999	44.939999	43.930000	44.529999	44.529999	3699565
4918	2011-12-22	44.450001	45.750000	44.259998	45.669998	45.669998	3868840
4919	2011-12-23	45.970001	45.970001	45.090000	45.250000	45.250000	3100709
4920	2011-12-27	45.270000	45.500000	44.799999	44.910000	44.910000	2309051
4921	2011-12-28	45.009998	45.009998	43.770000	43.849998	43.849998	3405152
4922	2011-12-29	43.840000	44.389999	43.840000	44.340000	44.340000	2235262
4923	2011-12-30	44.130001	44.990002	44.130001	44.689999	44.689999	3511637
4924	2012-01-03	45.689999	47.105000	45.660000	47.009998	47.009998	6930680
4925	2012-01-04	46.930000	47.799999	46.009998	47.779999	47.779999	8019331
4926	2012-01-05	47.630001	48.500000	47.049999	48.470001	48.470001	7244890
4927	2012-01-06	48.540001	49.580002	48.400002	49.389999	49.389999	8654086
4928	2012-01-09	49.889999	50.389999	48.759998	49.849998	49.849998	5549547
4929	2012-01-10	50.480000	50.930099	49.457500	49.669998	49.669998	9462259
4930	2012-01-11	49.779999	49.790001	48.540001	48.830002	48.830002	8071552
4931	2012-01-12	49.110001	49.279999	47.959999	48.869999	48.869999	7868184
4932	2012-01-13	48.799999	49.209999	48.040001	49.150002	49.150002	5936949
4933	2012-01-17	49.950001	50.560101	49.660000	49.830002	49.830002	4589841
4934	2012-01-18	49.790001	51.490002	49.619999	51.369999	51.369999	8283320
4935	2012-01-19	51.680000	51.790001	50.660000	50.959999	50.959999	8394027
4936	2012-01-20	51.049999	52.070000	50.660000	51.900002	51.900002	8833852
4937	2012-01-23	51.959999	52.090000	50.980099	51.660000	51.660000	5305671
4938	2012-01-24	51.279999	51.790001	51.020000	51.720001	51.720001	7114372
4939	2012-01-25	51.450001	52.650002	50.919998	52.480000	52.480000	5968043
4940	2012-01-26	52.750000	52.799999	51.730000	52.360001	52.360001	6053698
4941	2012-01-27	52.380001	52.480000	51.130001	51.439999	51.439999	5743643
4942	2012-01-30	50.619999	51.419998	50.139999	51.189999	51.189999	6492460
4943	2012-01-31	51.389999	51.619999	50.549999	51.160000	51.160000	5784775
4944	2012-02-01	51.599998	52.459999	51.430000	51.919998	51.919998	4950109
4945	2012-02-02	51.790001	51.969601	50.939999	51.750000	51.750000	6673369
4946	2012-02-03	52.119999	52.439999	51.439999	52.080002	52.080002	7805643
4947	2012-02-06	52.000000	52.500000	45.930000	49.665001	49.665001	33526716
4948	2012-02-07	50.500000	51.459999	50.000000	50.994999	50.994999	11485540
4949	2012-02-08	50.840000	51.290001	50.330002	50.779999	50.779999	5637596
4950	2012-02-09	50.880001	51.069302	50.000000	50.279999	50.279999	3691117
4951	2012-02-10	49.860001	50.400002	49.400002	50.169998	50.169998	8320749
4952	2012-02-13	50.630001	50.630001	49.599998	49.790001	49.790001	6343399
4953	2012-02-14	49.599998	52.130001	49.560001	52.119999	52.119999	9762669
4954	2012-02-15	52.150002	52.590000	51.650002	52.060001	52.060001	8569126
4955	2012-02-16	52.150002	52.750000	51.189999	52.590000	52.590000	6499350
4956	2012-02-17	52.470001	52.750000	51.900002	52.180000	52.180000	6966462
4957	2012-02-21	52.520000	53.000000	51.880001	52.310001	52.310001	7514031
4958	2012-02-22	52.009998	52.419998	51.500000	51.630001	51.630001	7123913
4959	2012-02-23	52.590000	53.820000	51.959999	52.610001	52.610001	13850827
4960	2012-02-24	52.610001	52.619999	51.869999	52.410000	52.410000	7299847
4961	2012-02-27	53.520000	55.060001	52.834999	53.049999	53.049999	13314910
4962	2012-02-28	53.320000	54.349998	52.970001	53.779999	53.779999	9173647
4963	2012-02-29	53.799999	54.849998	53.160000	53.330002	53.330002	10636668
4964	2012-03-01	53.320000	53.750000	52.799999	52.970001	52.970001	7702998
4965	2012-03-02	52.840000	53.799999	52.759998	53.650002	53.650002	5328876
4966	2012-03-05	53.459999	54.160000	52.889999	53.009998	53.009998	6571987
4967	2012-03-06	52.349998	52.700001	51.619999	52.040001	52.040001	7050700
4968	2012-03-07	52.279999	53.090000	51.939999	52.919998	52.919998	8332277
4969	2012-03-08	53.139999	53.615002	52.929901	53.279999	53.279999	5279174
4970	2012-03-09	53.290001	55.090000	52.820000	54.180000	54.180000	15862219
4971	2012-03-12	53.919998	54.369999	53.150002	53.430000	53.430000	5183865
4972	2012-03-13	54.259998	54.770000	53.560001	54.459999	54.459999	17557672
4973	2012-03-14	54.419998	55.009998	54.009998	54.950001	54.950001	9047434
4974	2012-03-15	54.910000	54.910000	54.169998	54.299999	54.299999	6548210
4975	2012-03-16	54.150002	54.610001	54.095001	54.340000	54.340000	7422799
4976	2012-03-19	53.770000	54.610001	53.160000	53.220001	53.220001	10770322
4977	2012-03-20	53.099998	53.099998	52.500000	52.779999	52.779999	5813406
4978	2012-03-21	52.900002	53.849998	52.750000	53.560001	53.560001	7140369
4979	2012-03-22	53.369999	53.619999	52.794998	53.029999	53.029999	5168872
4980	2012-03-23	53.189999	53.200001	52.389999	52.709999	52.709999	6385751
4981	2012-03-26	52.959999	53.639999	52.869999	53.520000	53.520000	5122831
4982	2012-03-27	53.849998	53.849998	53.000000	53.209999	53.209999	5901347
4983	2012-03-28	54.580002	55.340000	53.330002	53.889999	53.889999	32704305
4984	2012-03-29	53.259998	54.099998	52.930000	53.160000	53.160000	19998122
4985	2012-03-30	53.529999	54.360001	53.209999	54.180000	54.180000	14320658
4986	2012-04-02	56.450001	57.049999	55.360001	55.500000	55.500000	24506247
4987	2012-04-03	56.330002	57.730000	56.250000	57.669998	57.669998	23445357
4988	2012-04-04	57.549999	57.700001	56.880001	56.880001	56.880001	11128165
4989	2012-04-05	56.660000	57.240002	56.599998	56.939999	56.939999	9587032
4990	2012-04-09	56.160000	56.669998	55.880001	56.320000	56.320000	6699119
4991	2012-04-10	56.099998	56.589901	55.520000	55.720001	55.720001	8326342
4992	2012-04-11	56.200001	56.700001	56.139999	56.365002	56.365002	6488261
4993	2012-04-12	56.349998	57.580002	56.330002	57.500000	57.500000	6971333
4994	2012-04-13	57.520000	57.529999	56.730000	56.980000	56.980000	6529841
4995	2012-04-16	57.060001	57.250000	56.560001	56.799999	56.799999	6265386
4996	2012-04-17	57.169998	58.889999	57.009998	58.849998	58.849998	18977348
4997	2012-04-18	58.349998	58.580002	58.060001	58.375000	58.375000	7041292
4998	2012-04-19	58.340000	58.980000	58.169998	58.570000	58.570000	6744594
4999	2012-04-20	58.919998	58.919998	57.820000	57.880001	57.880001	8456874
5000	2012-04-23	57.340000	57.400002	56.299999	56.970001	56.970001	6638852
5001	2012-04-24	57.009998	57.590000	56.770000	57.220001	57.220001	4180735
5002	2012-04-25	57.459999	57.619999	56.759998	56.820000	56.820000	7015234
5003	2012-04-26	56.759998	56.810001	56.000000	56.400002	56.400002	5658783
5004	2012-04-27	56.389999	56.669998	55.939999	56.000000	56.000000	5211003
5005	2012-04-30	55.830002	55.950001	55.240002	55.790001	55.790001	4224176
5006	2012-05-01	55.860001	56.900002	55.610001	56.750000	56.750000	5803446
5007	2012-05-02	56.619999	57.029999	56.299999	56.689999	56.689999	4622098
5008	2012-05-03	56.799999	56.810001	56.000000	56.310001	56.310001	4767233
5009	2012-05-04	55.840000	55.930000	54.189999	54.230000	54.230000	9881790
5010	2012-05-07	53.060001	55.020000	52.529999	54.549999	54.549999	6321115
5011	2012-05-08	54.220001	55.419998	53.250000	55.250000	55.250000	8823423
5012	2012-05-09	54.590000	54.814999	53.740002	53.900002	53.900002	8813042
5013	2012-05-10	54.150002	54.529999	53.680000	54.340000	54.340000	9392037
5014	2012-05-11	56.060001	56.849998	54.799999	55.099998	55.099998	19077538
5015	2012-05-14	54.439999	54.980000	53.470001	54.419998	54.419998	7759328
5016	2012-05-15	54.310001	54.570000	53.389999	53.540001	53.540001	4757050
5017	2012-05-16	53.750000	53.869999	52.169998	52.750000	52.750000	10908996
5018	2012-05-17	52.880001	53.180000	51.349998	51.349998	51.349998	8553414
5019	2012-05-18	51.540001	51.540001	50.650002	50.880001	50.880001	6492389
5020	2012-05-21	50.790001	52.439999	50.790001	51.810001	51.810001	8954720
5021	2012-05-22	51.799999	53.259998	51.759998	52.220001	52.220001	6035299
5022	2012-05-23	51.930000	51.970001	50.930000	51.689999	51.689999	5953810
5023	2012-05-24	51.500000	51.910000	51.070000	51.669998	51.669998	4200339
5024	2012-05-25	51.910000	52.720001	51.700100	52.630001	52.630001	4669121
5025	2012-05-29	52.840000	53.869999	52.734001	53.610001	53.610001	4373107
5026	2012-05-30	53.470001	53.480000	52.330002	52.529999	52.529999	5705353
5027	2012-05-31	52.389999	52.669998	51.580002	52.189999	52.189999	4371572
5028	2012-06-01	51.500000	51.770000	50.660000	50.669998	50.669998	5851930
5029	2012-06-04	50.889999	51.259998	50.310001	50.790001	50.790001	4787184
5030	2012-06-05	50.450001	51.639999	50.319000	51.505001	51.505001	4628816
5031	2012-06-06	51.680000	52.770000	51.599998	52.689999	52.689999	3980562
5032	2012-06-07	53.049999	53.330002	52.520000	52.919998	52.919998	3677472
5033	2012-06-08	52.750000	53.540001	52.660000	53.189999	53.189999	3447847
5034	2012-06-11	53.310001	53.529999	51.830002	51.865002	51.865002	3663078
5035	2012-06-12	52.029999	53.279999	51.480000	53.259998	53.259998	8244902
5036	2012-06-13	53.090000	53.779999	52.830002	53.090000	53.090000	3333250
5037	2012-06-14	53.230000	54.430000	53.040001	54.230000	54.230000	4666562
5038	2012-06-15	54.500000	54.790001	53.930000	54.334999	54.334999	8907340
5039	2012-06-18	54.450001	54.689999	53.299999	53.790001	53.790001	6233514
5040	2012-06-19	53.700001	54.650002	53.610001	54.009998	54.009998	5086000
5041	2012-06-20	54.000000	54.169998	53.250000	53.740002	53.740002	4244605
5042	2012-06-21	53.889999	54.299999	52.310001	52.400002	52.400002	3744120
5043	2012-06-22	52.619999	53.139999	52.220001	52.959999	52.959999	5767620
5044	2012-06-25	52.639999	52.959999	51.779999	51.895000	51.895000	3118436
5045	2012-06-26	51.950001	52.299999	51.509998	52.139999	52.139999	2842823
5046	2012-06-27	52.060001	53.580002	52.040001	53.500000	53.500000	4121804
5047	2012-06-28	53.279999	54.950001	52.330002	54.790001	54.790001	6771753
5048	2012-06-29	55.450001	55.990002	55.150002	55.830002	55.830002	5965783
5049	2012-07-02	56.000000	56.200001	55.320000	55.384998	55.384998	5438597
5050	2012-07-03	55.400002	55.599998	54.910000	55.009998	55.009998	3195387
5051	2012-07-05	54.980000	55.250000	54.240002	54.480000	54.480000	2733303
5052	2012-07-06	54.340000	54.759998	53.610001	54.060001	54.060001	3093136
5053	2012-07-09	54.209999	54.750000	53.900002	54.360001	54.360001	3992546
5054	2012-07-10	54.540001	55.360001	54.279999	55.340000	55.340000	4977197
5055	2012-07-11	55.240002	56.220001	55.060001	56.169998	56.169998	5286306
5056	2012-07-12	55.700001	56.009998	55.189999	55.790001	55.790001	4396541
5057	2012-07-13	56.040001	57.560001	55.849998	57.349998	57.349998	6842654
5058	2012-07-16	57.049999	57.770000	57.009998	57.750000	57.750000	4869808
5059	2012-07-17	58.000000	58.200001	56.959999	57.959999	57.959999	4665532
5060	2012-07-18	57.910000	58.544998	57.450001	57.689999	57.689999	4759672
5061	2012-07-19	59.310001	59.500000	58.270000	58.759998	58.759998	10549643
5062	2012-07-20	58.730000	58.730000	57.200001	57.209999	57.209999	5942257
5063	2012-07-23	56.490002	57.169998	55.779999	57.009998	57.009998	3891392
5064	2012-07-24	57.060001	57.470001	56.110001	56.630001	56.630001	2623364
5065	2012-07-25	56.459999	56.900002	55.200001	56.599998	56.599998	4530866
5066	2012-07-26	57.459999	57.689999	56.580002	56.840000	56.840000	4056977
5067	2012-07-27	57.259998	58.270000	56.689999	57.950001	57.950001	3790275
5068	2012-07-30	57.869999	58.430000	57.369999	57.849998	57.849998	2463941
5069	2012-07-31	57.669998	58.119999	57.000000	57.939999	57.939999	4324135
5070	2012-08-01	58.169998	58.369999	56.970001	57.099998	57.099998	3124367
5071	2012-08-02	56.540001	56.849998	55.360001	56.169998	56.169998	4276149
5072	2012-08-03	57.230000	57.720001	56.680000	56.720001	56.720001	3842542
5073	2012-08-06	57.029999	57.369999	55.889999	55.980000	55.980000	4692893
5074	2012-08-07	56.680000	56.830002	55.940800	56.020000	56.020000	6706600
5075	2012-08-08	59.419998	60.880001	58.950001	60.730000	60.730000	15785701
5076	2012-08-09	60.630001	62.799999	60.410000	62.509998	62.509998	10403217
5077	2012-08-10	62.009998	62.480000	61.599998	61.919998	61.919998	5138748
5078	2012-08-13	61.770000	62.459999	61.340000	61.660000	61.660000	3571410
5079	2012-08-14	61.919998	62.400002	60.750000	60.970001	60.970001	4556616
5080	2012-08-15	60.830002	61.480000	60.709999	60.849998	60.849998	4188493
5081	2012-08-16	60.799999	61.150002	60.590000	60.889999	60.889999	4686033
5082	2012-08-17	61.119999	61.119999	60.299999	60.860001	60.860001	4158970
5083	2012-08-20	60.349998	60.750000	59.889999	60.169998	60.169998	5108250
5084	2012-08-21	60.110001	61.439999	60.049999	61.040001	61.040001	5296834
5085	2012-08-22	60.900002	61.080002	60.549999	60.709999	60.709999	2763765
5086	2012-08-23	60.919998	61.700001	60.680000	61.580002	61.580002	4387116
5087	2012-08-24	61.310001	61.869999	60.860001	61.759998	61.759998	2968128
5088	2012-08-27	61.830002	62.160000	61.570000	61.900002	61.900002	2988365
5089	2012-08-28	61.799999	62.020000	61.299999	61.919998	61.919998	3196027
5090	2012-08-29	61.880001	62.470001	61.709999	61.830002	61.830002	3319456
5091	2012-08-30	61.400002	61.990002	61.150002	61.730000	61.730000	2543349
5092	2012-08-31	61.970001	62.799999	61.709999	62.619999	62.619999	4021521
5093	2012-09-04	62.500000	63.139999	62.340000	63.055000	63.055000	4107276
5094	2012-09-05	62.990002	63.380001	62.520000	62.849998	62.849998	3267410
5095	2012-09-06	63.450001	64.330002	63.279999	63.750000	63.750000	5531632
5096	2012-09-07	63.849998	63.930000	63.099998	63.299999	63.299999	3196803
5097	2012-09-10	63.299999	63.299999	61.230000	61.750000	61.750000	6787147
5098	2012-09-11	61.709999	62.599998	61.470001	61.709999	61.709999	5357977
5099	2012-09-12	61.759998	62.400002	61.610001	62.250000	62.250000	2718913
5100	2012-09-13	62.110001	63.180000	61.910000	62.930000	62.930000	4248712
5101	2012-09-14	62.889999	63.150002	62.340000	62.840000	62.840000	3751105
5102	2012-09-17	62.490002	62.919998	62.119999	62.599998	62.599998	4555891
5103	2012-09-18	62.799999	63.099998	62.389999	62.959999	62.959999	2844286
5104	2012-09-19	62.820000	63.169998	62.520000	62.980000	62.980000	2859215
5105	2012-09-20	62.660000	62.799999	62.020000	62.400002	62.400002	3558934
5106	2012-09-21	62.299999	63.522499	62.009998	63.360001	63.360001	9859315
5107	2012-09-24	63.139999	63.450001	62.959999	63.029999	63.029999	3396115
5108	2012-09-25	63.459999	64.050003	62.650002	62.860001	62.860001	3896967
5109	2012-09-26	62.880001	63.680000	62.509998	63.250000	63.250000	3360828
5110	2012-09-27	63.259998	64.459999	62.770000	64.250000	64.250000	4805807
5111	2012-09-28	64.029999	64.029999	62.430000	62.630001	62.630001	5557941
5112	2012-10-01	62.970001	63.750000	62.689999	63.220001	63.220001	4156516
5113	2012-10-02	63.500000	64.080002	63.189999	63.805000	63.805000	3393378
5114	2012-10-03	64.029999	65.529999	63.900002	65.279999	65.279999	5063134
5115	2012-10-04	65.349998	65.800003	64.620003	65.449997	65.449997	4980566
5116	2012-10-05	66.000000	66.059998	64.760002	64.959999	64.959999	3413269
5117	2012-10-08	64.750000	64.750000	63.959999	64.139999	64.139999	2717785
5118	2012-10-09	64.010002	64.120003	62.580002	62.590000	62.590000	4481106
5119	2012-10-10	62.490002	63.240002	62.000000	62.930000	62.930000	3335290
5120	2012-10-11	63.430000	63.840000	63.040001	63.099998	63.099998	2453504
5121	2012-10-12	63.230000	63.750000	63.200001	63.560001	63.560001	2339546
5122	2012-10-15	63.869999	64.000000	63.190102	63.700001	63.700001	3622724
5123	2012-10-16	64.000000	64.790001	63.750000	64.650002	64.650002	3097934
5124	2012-10-17	64.790001	65.239998	64.300003	64.540001	64.540001	3244187
5125	2012-10-18	64.209999	64.389999	63.500000	63.790501	63.790501	2745650
5126	2012-10-19	63.919998	63.919998	62.119999	62.560001	62.560001	4277540
5127	2012-10-22	62.270000	63.209999	62.139999	63.160000	63.160000	3387933
5128	2012-10-23	62.369999	62.570000	60.959999	61.959999	61.959999	5489087
5129	2012-10-24	62.049999	62.500000	61.680000	62.220001	62.220001	5948762
5130	2012-10-25	62.500000	63.259998	62.410000	63.230000	63.230000	3647969
5131	2012-10-26	63.250000	63.250000	62.070000	62.240002	62.240002	4205137
5132	2012-10-31	62.570000	63.226002	61.439999	61.544998	61.544998	7092055
5133	2012-11-01	62.090000	62.759998	61.650101	62.500000	62.500000	4511362
5134	2012-11-02	62.650002	63.299999	61.990002	62.020000	62.020000	4520185
5135	2012-11-05	61.919998	63.090000	61.790001	62.880001	62.880001	7668107
5136	2012-11-06	55.790001	56.169998	51.290001	55.150002	55.150002	53513682
5137	2012-11-07	54.290001	55.099998	52.810001	54.950001	54.950001	11070486
5138	2012-11-08	54.720001	55.380001	54.530899	54.809399	54.809399	9672757
5139	2012-11-09	54.810001	54.860001	53.230000	53.349998	53.349998	7123936
5140	2012-11-12	53.349998	53.619999	51.860001	51.919998	51.919998	10108266
5141	2012-11-13	51.599998	52.040001	50.959999	50.980000	50.980000	15889406
5142	2012-11-14	51.299999	51.419998	49.790001	50.049999	50.049999	19865220
5143	2012-11-15	50.500000	51.250000	49.980000	50.759998	50.759998	12211957
5144	2012-11-16	50.900002	52.240002	50.740002	52.130001	52.130001	10459545
5145	2012-11-19	52.400002	52.669998	51.680000	52.180000	52.180000	8051891
5146	2012-11-20	52.000000	52.110001	51.340000	51.959999	51.959999	4177027
5147	2012-11-21	52.090000	52.099998	51.410000	51.490002	51.490002	4079741
5148	2012-11-23	51.840000	52.279999	51.529999	52.240002	52.240002	2115500
5149	2012-11-26	51.910000	52.180000	51.139999	51.290001	51.290001	6920392
5150	2012-11-27	51.380001	52.759998	51.349998	52.076302	52.076302	6431990
5151	2012-11-28	51.720001	52.580002	51.400002	52.540001	52.540001	5055868
5152	2012-11-29	53.000000	54.165001	52.740002	53.639999	53.639999	8710918
5153	2012-11-30	53.919998	53.950001	53.330002	53.849998	53.849998	5238189
5154	2012-12-03	54.110001	54.360001	53.200001	53.509998	53.509998	4605863
5155	2012-12-04	53.660000	54.220001	53.305000	53.950001	53.950001	5061730
5156	2012-12-05	54.110001	54.529999	53.900002	54.310001	54.310001	4563425
5157	2012-12-06	54.169998	54.470001	53.669998	53.849998	53.849998	4411329
5158	2012-12-07	54.000000	54.125000	53.450001	53.990002	53.990002	4488710
5159	2012-12-10	54.060001	54.580002	53.799999	54.540001	54.540001	3333893
5160	2012-12-11	54.639999	55.000000	54.400002	54.830002	54.830002	4335770
5161	2012-12-12	55.099998	55.180000	54.070000	54.299999	54.299999	4688410
5162	2012-12-13	54.380001	55.270000	53.759998	54.119999	54.119999	4564840
5163	2012-12-14	53.840000	55.049999	53.810001	54.759998	54.759998	4420678
5164	2012-12-17	54.790001	55.540001	54.779999	55.320000	55.320000	3775420
5165	2012-12-18	55.250000	55.500000	55.119999	55.279999	55.279999	4856176
5166	2012-12-19	55.360001	55.410000	53.619999	54.160000	54.160000	10470654
5167	2012-12-20	54.330002	54.959999	54.028000	54.641300	54.641300	5121537
5168	2012-12-21	54.290001	54.730000	53.349998	54.220001	54.220001	9111660
5169	2012-12-24	53.950001	54.110001	53.465000	53.779999	53.779999	2099675
5170	2012-12-26	53.860001	54.029999	53.064999	53.309898	53.309898	3427692
5171	2012-12-27	53.480000	53.570000	52.740002	53.360001	53.360001	3654081
5172	2012-12-28	53.049999	53.549999	52.930000	52.930000	52.930000	2462906
5173	2012-12-31	52.759998	54.009998	52.500000	54.000000	54.000000	4865048
5174	2013-01-02	54.869999	55.639999	54.799999	55.619999	55.619999	5259071
5175	2013-01-03	55.490002	55.619999	54.480000	54.700001	54.700001	5126672
5176	2013-01-04	54.770000	55.450001	54.700001	55.000198	55.000198	5147772
5177	2013-01-07	54.880001	55.090000	54.209999	54.509800	54.509800	4550124
5178	2013-01-08	54.560001	54.639999	53.750000	53.980000	53.980000	4672875
5179	2013-01-09	54.110001	55.169998	54.020000	55.029999	55.029999	4515611
5180	2013-01-10	55.310001	55.900002	55.180000	55.840000	55.840000	4447348
5181	2013-01-11	55.840000	56.099998	55.080002	55.599998	55.599998	4307911
5182	2013-01-14	55.599998	55.779999	54.610001	54.689999	54.689999	4585321
5183	2013-01-15	54.509998	54.685001	54.040001	54.099998	54.099998	5849649
5184	2013-01-16	54.020000	54.740002	54.009998	54.389999	54.389999	5793212
5185	2013-01-17	54.680000	55.480000	54.529999	55.340000	55.340000	5292891
5186	2013-01-18	55.220001	55.330002	54.910000	55.150002	55.150002	4550168
5187	2013-01-22	55.090000	55.220001	54.470001	54.529999	54.529999	5973220
5188	2013-01-23	54.400002	54.520000	53.250000	53.790001	53.790001	6512839
5189	2013-01-24	54.090000	54.349998	53.049999	53.360001	53.360001	8640654
5190	2013-01-25	53.419998	54.200001	53.290001	54.160000	54.160000	6900817
5191	2013-01-28	54.380001	54.540001	53.580002	53.830002	53.830002	3806575
5192	2013-01-29	53.680000	54.110001	53.560001	53.910000	53.910000	5009849
5193	2013-01-30	53.849998	54.389999	53.529999	53.720001	53.720001	4163073
5194	2013-01-31	53.549999	54.000000	53.360001	53.419998	53.419998	4636921
5195	2013-02-01	53.580002	54.985001	53.270000	54.810001	54.810001	7798946
5196	2013-02-04	54.450001	54.929901	53.990002	54.110001	54.110001	3804719
5197	2013-02-05	54.529999	55.810001	54.160000	55.669998	55.669998	5344299
5198	2013-02-06	55.360001	55.939999	54.270000	54.700001	54.700001	6866632
5199	2013-02-07	54.880001	55.340000	54.723301	55.009998	55.009998	4398139
5200	2013-02-08	55.270000	55.919998	55.119999	55.740002	55.740002	3413611
5201	2013-02-11	55.639999	56.040001	54.880001	55.049999	55.049999	3512647
5202	2013-02-12	55.009998	55.290001	54.240002	54.340000	54.340000	5725057
5203	2013-02-13	54.450001	55.470001	54.349998	55.430000	55.430000	4581808
5204	2013-02-14	55.259998	55.880001	55.099998	55.099998	55.099998	7917022
5205	2013-02-15	55.169998	55.599998	54.480000	55.570000	55.570000	9793567
5206	2013-02-19	58.290001	59.209999	55.490002	56.980000	56.980000	16593962
5207	2013-02-20	56.759998	58.080002	56.759998	57.294998	57.294998	8680031
5208	2013-02-21	57.209999	57.639999	56.209999	56.270000	56.270000	7981511
5209	2013-02-22	56.500000	56.570000	55.480000	55.630001	55.630001	8332303
5210	2013-02-25	56.000000	56.480000	55.169998	55.180000	55.180000	8593209
5211	2013-02-26	55.270000	55.740002	54.669998	55.119999	55.119999	9532701
5212	2013-02-27	54.869999	55.625000	54.669998	55.410000	55.410000	8056077
5213	2013-02-28	55.540001	57.240002	55.320000	56.930000	56.930000	8627613
5214	2013-03-01	56.560001	57.685001	56.160000	57.360001	57.360001	5839690
5215	2013-03-04	57.270000	57.889999	57.139999	57.880001	57.880001	3598927
5216	2013-03-05	57.970001	58.395000	57.380001	58.110001	58.110001	5779746
5217	2013-03-06	58.320000	58.740002	57.974998	58.169998	58.169998	3588259
5218	2013-03-07	58.500000	59.360001	58.180000	58.689999	58.689999	6218792
5219	2013-03-08	58.970001	59.049999	58.150002	58.810001	58.810001	3729415
5220	2013-03-11	58.680000	59.610001	58.500000	59.349998	59.349998	4602246
5221	2013-03-12	59.180000	59.590000	58.990002	59.419998	59.419998	3943192
5222	2013-03-13	59.599998	59.840000	59.450001	59.540001	59.540001	5496834
5223	2013-03-14	59.759998	59.840000	58.090000	58.590000	58.590000	10315978
5224	2013-03-15	58.680000	60.080002	58.650002	59.770000	59.770000	10869953
5225	2013-03-18	59.099998	59.759998	58.959999	59.189999	59.189999	5032996
5226	2013-03-19	59.130001	59.500000	58.520000	59.180000	59.180000	4538221
5227	2013-03-20	59.599998	59.869999	59.020000	59.189999	59.189999	4093866
5228	2013-03-21	58.790001	59.349998	58.250000	58.340000	58.340000	4083740
5229	2013-03-22	58.540001	58.889999	57.759998	57.930000	57.930000	3997159
5230	2013-03-25	58.070000	58.480000	57.410000	57.740002	57.740002	4037549
5231	2013-03-26	58.000000	58.514999	57.980000	58.410000	58.410000	3403578
5232	2013-03-27	58.310001	58.330002	57.400002	58.060001	58.060001	3048881
5233	2013-03-28	58.000000	58.150002	57.549999	57.619999	57.619999	4779544
5234	2013-04-01	57.549999	57.980000	57.349998	57.799999	57.799999	4238418
5235	2013-04-02	58.180000	58.564999	57.720001	58.459999	58.459999	5533893
5236	2013-04-03	58.410000	58.750000	57.450001	57.610001	57.610001	5360612
5237	2013-04-04	57.639999	58.270000	56.720001	57.439999	57.439999	4028455
5238	2013-04-05	56.599998	57.080002	56.075001	57.000000	57.000000	4642627
5239	2013-04-08	56.990002	57.270000	56.480000	57.270000	57.270000	3867611
5240	2013-04-09	57.500000	57.650002	57.060001	57.340000	57.340000	2641459
5241	2013-04-10	57.630001	58.480000	57.419998	58.110001	58.110001	4489781
5242	2013-04-11	58.070000	58.389999	57.560001	57.599998	57.599998	3637573
5243	2013-04-12	57.619999	57.700001	56.070000	56.299999	56.299999	8195687
5244	2013-04-15	56.000000	56.480000	55.189999	55.259998	55.259998	4461745
5245	2013-04-16	55.400002	56.250000	54.570000	56.189999	56.189999	7967891
5246	2013-04-17	55.950001	55.950001	55.019798	55.599998	55.599998	4431910
5247	2013-04-18	55.630001	55.750000	54.900002	55.630001	55.630001	4396022
5248	2013-04-19	55.139999	56.000000	55.080002	55.349998	55.349998	5755907
5249	2013-04-22	55.490002	55.889999	54.990002	55.430000	55.430000	2692716
5250	2013-04-23	55.740002	56.560001	55.230000	56.450001	56.450001	6275538
5251	2013-04-24	56.560001	56.889999	56.419998	56.680000	56.680000	3546739
5252	2013-04-25	56.779999	58.110001	56.680000	58.000000	58.000000	5603025
5253	2013-04-26	57.919998	58.060001	57.445000	57.910000	57.910000	4642128
5254	2013-04-29	57.910000	59.000000	57.740002	58.439999	58.439999	7692662
5255	2013-04-30	60.000000	60.049999	58.250000	59.369999	59.369999	11505246
5256	2013-05-01	59.230000	59.910000	59.020000	59.630001	59.630001	5317475
5257	2013-05-02	59.980000	61.099998	59.540001	61.000000	61.000000	7767213
5258	2013-05-03	61.209999	61.919998	61.119999	61.560001	61.560001	6064126
5259	2013-05-06	61.389999	61.549999	60.370098	60.400002	60.400002	4855152
5260	2013-05-07	60.330002	61.270000	60.330002	61.119999	61.119999	3930217
5261	2013-05-08	61.139999	61.684601	60.880001	61.320000	61.320000	4334920
5262	2013-05-09	61.340000	62.040001	61.070000	61.580002	61.580002	5359904
5263	2013-05-10	61.599998	61.700001	61.290001	61.400002	61.400002	4852986
5264	2013-05-13	61.660000	62.139999	61.400002	61.939999	61.939999	4369719
5265	2013-05-14	61.770000	61.919998	60.860001	60.930000	60.930000	5561554
5266	2013-05-15	61.000000	61.407001	60.840000	61.380001	61.380001	4459951
5267	2013-05-16	61.139999	61.332500	60.285000	60.700001	60.700001	5949034
5268	2013-05-17	61.000000	61.910000	60.889999	61.869999	61.869999	5161801
5269	2013-05-20	61.590000	61.673000	61.200001	61.330002	61.330002	3222945
5270	2013-05-21	61.369999	61.699902	61.160000	61.310001	61.310001	3969959
5271	2013-05-22	61.470001	63.380001	61.099998	62.490002	62.490002	8216056
5272	2013-05-23	61.939999	63.185001	61.709999	62.880001	62.880001	5955799
5273	2013-05-24	62.340000	63.200001	62.000000	62.680000	62.680000	4836841
5274	2013-05-28	63.560001	64.080002	63.410000	63.599998	63.599998	5354054
5275	2013-05-29	63.400002	63.419998	62.660000	63.009998	63.009998	4527232
5276	2013-05-30	62.869999	63.750000	62.840000	63.599998	63.599998	3499564
5277	2013-05-31	63.180000	63.450001	62.119999	62.119999	62.119999	4375494
5278	2013-06-03	62.180000	62.869999	61.099998	62.869999	62.869999	5764134
5279	2013-06-04	62.759998	63.150002	62.255001	62.349998	62.349998	4209632
5280	2013-06-05	62.250000	62.470001	61.130001	61.270000	61.270000	5338307
5281	2013-06-06	61.599998	61.889999	60.939999	61.610001	61.610001	3715032
5282	2013-06-07	61.779999	62.880001	61.779999	62.500000	62.500000	5436717
5283	2013-06-10	62.340000	63.270000	62.209999	62.730000	62.730000	3612074
5284	2013-06-11	62.049999	62.700001	61.680000	62.160000	62.160000	4535310
5285	2013-06-12	62.639999	62.910000	61.840000	61.889999	61.889999	3384573
5286	2013-06-13	61.919998	62.110001	61.261002	62.000000	62.000000	4292191
5287	2013-06-14	61.759998	62.770100	61.689999	61.939999	61.939999	3957781
5288	2013-06-17	62.180000	63.235001	62.180000	62.980000	62.980000	3822800
5289	2013-06-18	63.139999	63.339901	62.669998	62.939999	62.939999	3508795
5290	2013-06-19	62.869999	63.195000	62.320000	62.349998	62.349998	2767106
5291	2013-06-20	61.900002	62.189999	61.180000	61.279999	61.279999	5107323
5292	2013-06-21	61.509998	62.279999	60.599998	61.960999	61.960999	9641408
5293	2013-06-24	61.610001	61.849998	60.889999	61.400002	61.400002	2932268
5294	2013-06-25	61.590000	61.720001	60.779999	61.259998	61.259998	4161905
5295	2013-06-26	61.689999	61.889999	61.246601	61.380001	61.380001	3367299
5296	2013-06-27	61.919998	62.540001	61.820000	62.110001	62.110001	3034068
5297	2013-06-28	61.730000	62.230000	61.599998	61.740002	61.740002	4556453
5298	2013-07-01	62.779999	63.250000	61.770000	61.919998	61.919998	3607480
5299	2013-07-02	61.730000	62.630001	61.520000	62.439999	62.439999	3099286
5300	2013-07-03	61.900002	62.470001	61.564499	62.369999	62.369999	1848691
5301	2013-07-05	62.669998	62.950001	62.299999	62.950001	62.950001	2118009
5302	2013-07-08	63.009998	63.465801	63.009998	63.270000	63.270000	3275857
5303	2013-07-09	63.650002	64.220001	63.570000	63.820000	63.820000	4676008
5304	2013-07-10	63.669998	64.519997	63.520000	64.309998	64.309998	2793312
5305	2013-07-11	64.830002	65.019997	64.599998	64.760002	64.760002	3450090
5306	2013-07-12	64.910004	65.309998	64.360001	65.300003	65.300003	4183549
5307	2013-07-15	65.199997	65.360001	64.720001	65.019997	65.019997	2926576
5308	2013-07-16	65.239998	65.339996	64.680000	64.930000	64.930000	3424125
5309	2013-07-17	65.220001	66.389999	65.220001	66.169998	66.169998	5255105
5310	2013-07-18	66.349998	66.900002	65.820000	66.470001	66.470001	4847502
5311	2013-07-19	66.730003	66.750000	65.599998	66.500000	66.500000	3093172
5312	2013-07-22	67.419998	67.459999	66.419998	67.070000	67.070000	3559237
5313	2013-07-23	67.199997	67.400002	66.570000	67.269997	67.269997	2732391
5314	2013-07-24	67.169998	67.559998	66.663200	66.820000	66.820000	3713618
5315	2013-07-25	66.570000	67.000000	66.324997	66.730003	66.730003	2841072
5316	2013-07-26	66.449997	67.660004	66.199997	67.660004	67.660004	4043449
5317	2013-07-29	67.209999	67.660004	66.349998	66.930000	66.930000	5426177
5318	2013-07-30	65.500000	66.500000	64.239998	64.940002	64.940002	9233581
5319	2013-07-31	65.230003	66.169998	65.190002	65.550003	65.550003	6963901
5320	2013-08-01	66.169998	66.620003	65.279999	65.559998	65.559998	4909972
5321	2013-08-02	65.510002	65.745003	64.855003	65.150002	65.150002	5873415
5322	2013-08-05	65.230003	65.930000	65.029999	65.830002	65.830002	3704947
5323	2013-08-06	65.690002	66.300003	65.550003	66.269997	66.269997	3617042
5324	2013-08-07	66.139999	66.199997	65.620003	65.930000	65.930000	3609607
5325	2013-08-08	66.410004	66.739998	65.830002	65.879997	65.879997	7389859
5326	2013-08-09	65.650002	66.029999	65.110001	65.180000	65.180000	5556065
5327	2013-08-12	64.800003	65.389900	64.599998	65.139999	65.139999	3180531
5328	2013-08-13	65.050003	65.459999	64.529999	65.419998	65.419998	3806109
5329	2013-08-14	65.570000	65.860001	65.199997	65.430000	65.430000	3218669
5330	2013-08-15	64.940002	65.000000	63.930000	63.970001	63.970001	3561115
5331	2013-08-16	63.889999	64.809998	63.700001	64.610001	64.610001	4514995
5332	2013-08-19	64.419998	65.239998	64.239998	64.260002	64.260002	3249690
5333	2013-08-20	64.199997	65.099998	64.000000	64.639999	64.639999	2534842
5334	2013-08-21	64.239998	64.650002	63.950001	64.139999	64.139999	2856461
5335	2013-08-22	64.110001	65.000000	64.000000	64.650002	64.650002	2644191
5336	2013-08-23	64.769997	64.980003	64.440002	64.839996	64.839996	2153354
5337	2013-08-26	64.930000	65.410004	64.675003	64.720001	64.720001	2679463
5338	2013-08-27	64.250000	64.290001	63.500000	64.029999	64.029999	4472107
5339	2013-08-28	64.000000	64.160004	63.660000	63.950001	63.950001	3164713
5340	2013-08-29	63.630001	64.610001	63.529999	63.849998	63.849998	2197965
5341	2013-08-30	64.010002	64.150002	63.610001	63.880001	63.880001	2502846
5342	2013-09-03	64.480003	65.199997	64.264999	64.500000	64.500000	3662378
5343	2013-09-04	64.260002	64.830002	64.080002	64.559998	64.559998	3164270
5344	2013-09-05	64.500000	65.110001	64.239998	64.919998	64.919998	2196778
5345	2013-09-06	65.239998	65.879997	64.199997	65.519997	65.519997	3051957
5346	2013-09-09	65.349998	65.500000	63.789902	64.769997	64.769997	6310841
5347	2013-09-10	65.000000	65.690002	64.709999	65.610001	65.610001	4027865
5348	2013-09-11	65.830002	66.230003	65.699997	66.099998	66.099998	3431158
5349	2013-09-12	66.019997	66.290001	65.589996	65.629997	65.629997	1700214
5350	2013-09-13	65.989998	65.989998	65.480003	65.730003	65.730003	1995457
5351	2013-09-16	66.449997	66.510002	65.724998	65.769997	65.769997	2315047
5352	2013-09-17	65.849998	65.980003	65.440002	65.949997	65.949997	2875159
5353	2013-09-18	65.779999	65.910004	62.740002	62.889999	62.889999	16279172
5354	2013-09-19	63.330002	63.660000	61.810001	61.939999	61.939999	12418442
5355	2013-09-20	62.119999	62.500000	61.889999	62.049999	62.049999	10101870
5356	2013-09-23	61.450001	62.674999	61.169998	62.279999	62.279999	7459801
5357	2013-09-24	62.310001	62.419998	60.799999	60.939999	60.939999	8017396
5358	2013-09-25	61.090000	63.470001	61.020000	62.630001	62.630001	10060480
5359	2013-09-26	62.770000	63.009998	62.000000	62.540001	62.540001	5093282
5360	2013-09-27	62.119999	62.320000	61.799999	61.930000	61.930000	3754648
5361	2013-09-30	61.639999	62.150002	61.200001	61.799999	61.799999	5389171
5362	2013-10-01	62.360001	62.750000	61.820000	62.630001	62.630001	3817011
5363	2013-10-02	62.230000	62.509998	61.759998	62.410000	62.410000	3989221
5364	2013-10-03	62.139999	62.480000	61.570000	61.630001	61.630001	4579808
5365	2013-10-04	61.849998	62.570000	61.689999	62.529999	62.529999	4383073
5366	2013-10-07	61.959999	63.060001	61.820000	62.599998	62.599998	3708118
5367	2013-10-08	62.520000	62.740002	61.720001	61.799999	61.799999	3955363
5368	2013-10-09	62.180000	62.189999	61.060001	61.549999	61.549999	4332084
5369	2013-10-10	62.200001	62.630001	62.000000	62.540001	62.540001	3566063
5370	2013-10-11	62.669998	63.192200	62.209999	63.060001	63.060001	2990092
5371	2013-10-14	62.570000	63.099998	62.400002	63.070000	63.070000	2348293
5372	2013-10-15	63.119999	63.939999	62.910000	63.419998	63.419998	3405754
5373	2013-10-16	63.860001	64.004997	63.490002	63.939999	63.939999	3947952
5374	2013-10-17	63.799999	64.230003	63.650002	64.180000	64.180000	3650306
5375	2013-10-18	64.160004	64.160004	63.000000	63.759998	63.759998	4832443
5376	2013-10-21	63.509998	64.480003	63.500000	64.290001	64.290001	3123731
5377	2013-10-22	64.500000	65.230003	64.279999	64.379997	64.379997	4189489
5378	2013-10-23	63.910000	64.389999	63.580002	63.849998	63.849998	3430461
5379	2013-10-24	64.330002	64.500000	63.630001	63.740002	63.740002	5357834
5380	2013-10-25	62.009998	62.500000	59.200001	60.880001	60.880001	20811630
5381	2013-10-28	61.240002	61.939999	60.509998	61.910000	61.910000	6071775
5382	2013-10-29	62.150002	62.500000	61.459999	61.880001	61.880001	6589417
5383	2013-10-30	61.980000	62.689999	61.660000	62.320999	62.320999	4623847
5384	2013-10-31	62.560001	62.930000	62.290001	62.520000	62.520000	5875041
5385	2013-11-01	62.930000	62.939999	62.029999	62.369999	62.369999	6608491
5386	2013-11-04	62.419998	62.700001	61.889999	62.250000	62.250000	5635757
5387	2013-11-05	62.070000	63.680000	61.900002	63.459999	63.459999	6066765
5388	2013-11-06	63.709999	64.949997	63.389999	64.860001	64.860001	6325219
5389	2013-11-07	64.839996	65.489899	64.040001	64.080002	64.080002	5532367
5390	2013-11-08	64.250000	64.635002	63.889999	64.199997	64.199997	5125183
5391	2013-11-11	64.059998	64.900002	63.970001	64.820000	64.820000	3693520
5392	2013-11-12	64.559998	65.199997	64.360001	64.660004	64.660004	5389374
5393	2013-11-13	64.519997	65.940002	63.990002	65.930000	65.930000	5265254
5394	2013-11-14	66.000000	66.550003	65.800003	66.440002	66.440002	4802963
5395	2013-11-15	66.349998	66.400002	65.279999	65.339996	65.339996	5975697
5396	2013-11-18	65.339996	65.400002	64.660004	64.989998	64.989998	5642913
5397	2013-11-19	64.949997	65.209999	64.690002	64.889999	64.889999	5652037
5398	2013-11-20	65.050003	65.360001	64.894997	65.180000	65.180000	5108781
5399	2013-11-21	65.370003	65.964996	65.269997	65.885002	65.885002	3330052
5400	2013-11-22	66.000000	66.449997	65.570000	66.389999	66.389999	3744180
5401	2013-11-25	66.449997	67.000000	66.400002	66.639999	66.639999	3743624
5402	2013-11-26	66.500000	67.919998	66.349998	67.260002	67.260002	6069769
5403	2013-11-27	67.290001	67.919998	66.970001	67.500000	67.500000	3847538
5404	2013-11-29	67.529999	67.949997	67.320000	67.349998	67.349998	2454900
5405	2013-12-02	67.320000	67.370003	66.680000	67.029999	67.029999	3903200
5406	2013-12-03	66.949997	67.000000	66.599998	66.650002	66.650002	3388714
5407	2013-12-04	66.510002	67.400002	66.150002	67.180000	67.180000	4877178
5408	2013-12-05	67.010002	67.269997	66.480003	66.769997	66.769997	4294566
5409	2013-12-06	67.559998	67.639999	66.894997	66.949997	66.949997	3243224
5410	2013-12-09	67.300003	67.330002	66.860001	67.160004	67.160004	3141119
5411	2013-12-10	67.410004	68.519997	67.400002	67.730003	67.730003	4896083
5412	2013-12-11	67.559998	67.723000	67.169998	67.239998	67.239998	5079910
5413	2013-12-12	67.029999	67.349998	66.535004	66.709999	66.709999	3700981
5414	2013-12-13	67.379997	67.570000	66.410004	66.620003	66.620003	3683344
5415	2013-12-16	66.980003	67.459999	66.690002	67.404999	67.404999	2971327
5416	2013-12-17	67.199997	67.209999	66.589996	66.889999	66.889999	3920288
5417	2013-12-18	66.910004	68.000000	66.480003	67.980003	67.980003	4665917
5418	2013-12-19	67.980003	67.980003	67.199997	67.885002	67.885002	3661984
5419	2013-12-20	68.199997	69.160004	67.910004	68.959999	68.959999	8623593
5420	2013-12-23	69.400002	70.000000	69.070000	69.980003	69.980003	3281285
5421	2013-12-24	69.800003	69.935997	69.290001	69.519997	69.519997	1143817
5422	2013-12-26	69.760002	70.254997	69.650002	70.129997	70.129997	3676265
5423	2013-12-27	70.410004	70.790001	70.209999	70.599998	70.599998	3162106
5424	2013-12-30	70.400002	70.559998	69.910004	70.190002	70.190002	2386982
5425	2013-12-31	70.410004	70.510002	70.000000	70.239998	70.239998	2009340
5426	2014-01-02	70.000000	70.410004	69.769997	69.955002	69.955002	2895590
5427	2014-01-03	69.949997	70.360001	69.790001	70.000000	70.000000	3899182
5428	2014-01-06	70.129997	70.220001	69.660004	69.879997	69.879997	3579120
5429	2014-01-07	69.830002	69.989998	69.629997	69.839996	69.839996	4476704
5430	2014-01-08	70.010002	71.120003	69.610001	71.029999	71.029999	6593682
5431	2014-01-09	71.000000	72.500000	70.924004	72.379997	72.379997	7051557
5432	2014-01-10	72.449997	72.910004	71.730003	72.860001	72.860001	4511215
5433	2014-01-13	72.860001	73.440002	72.309998	72.620003	72.620003	5410309
5434	2014-01-14	72.820000	73.300003	72.171997	73.010002	73.010002	3495914
5435	2014-01-15	73.279999	74.209999	72.980003	73.209999	73.209999	3971549
5436	2014-01-16	73.379997	73.580002	72.500000	72.900002	72.900002	3154069
5437	2014-01-17	73.349998	73.830002	72.980003	73.620003	73.620003	4737907
5438	2014-01-21	73.980003	74.650002	73.730003	74.599998	74.599998	4002068
5439	2014-01-22	74.839996	75.129997	74.339996	74.690002	74.690002	5764464
5440	2014-01-23	74.510002	74.750000	73.650002	74.430000	74.430000	4366094
5441	2014-01-24	73.830002	74.370003	73.290001	73.320000	73.320000	5191606
5442	2014-01-27	73.269997	73.750000	72.639999	73.349998	73.349998	4967189
5443	2014-01-28	73.830002	74.839996	73.620003	74.260002	74.260002	4162364
5444	2014-01-29	74.480003	74.489998	73.500000	73.709999	73.709999	4560134
5445	2014-01-30	74.400002	75.279999	74.110001	74.660004	74.660004	7248194
5446	2014-01-31	73.480003	74.980003	73.330002	74.690002	74.690002	4375216
5447	2014-02-03	74.980003	75.209999	74.059998	74.150002	74.150002	6050933
5448	2014-02-04	74.190002	75.480003	72.750000	73.370003	73.370003	5216791
5449	2014-02-05	72.980003	73.449997	72.680000	73.290001	73.290001	3918220
5450	2014-02-06	73.709999	74.430000	73.400002	73.980003	73.980003	3424444
5451	2014-02-07	74.000000	74.410004	73.260002	74.379997	74.379997	4185314
5452	2014-02-10	74.220001	74.885002	74.070000	74.699997	74.699997	4128075
5453	2014-02-11	74.769997	75.550003	74.430000	75.550003	75.550003	4297243
5454	2014-02-12	75.690002	76.410004	75.440002	75.940002	75.940002	3682444
5455	2014-02-13	75.540001	76.684998	75.470001	76.599998	76.599998	4478730
5456	2014-02-14	76.290001	76.839996	76.180000	76.750000	76.750000	3950337
5457	2014-02-18	76.559998	77.400002	76.070000	76.680000	76.680000	5996909
5458	2014-02-19	76.510002	77.000000	76.199997	76.379997	76.379997	5138809
5459	2014-02-20	76.639999	78.169998	75.910004	77.120003	77.120003	7655758
5460	2014-02-21	75.120003	75.400002	72.919998	74.010002	74.010002	15381964
5461	2014-02-24	74.690002	75.339996	74.010002	74.349998	74.349998	6990590
5462	2014-02-25	73.959999	74.660004	73.889999	74.080002	74.080002	5877952
5463	2014-02-26	73.930000	74.430000	73.720001	74.000000	74.000000	4865525
5464	2014-02-27	73.800003	74.739998	73.199997	74.559998	74.559998	5984350
5465	2014-02-28	74.809998	75.739998	74.510002	75.309998	75.309998	8070573
5466	2014-03-03	74.769997	75.235001	74.320000	74.459999	74.459999	4521820
5467	2014-03-04	75.150002	75.779999	75.029999	75.660004	75.660004	5671487
5468	2014-03-05	75.940002	77.169998	74.860001	77.150002	77.150002	6737779
5469	2014-03-06	77.010002	78.629997	76.870003	78.089996	78.089996	8534228
5470	2014-03-07	78.339996	78.709999	77.529999	78.300003	78.300003	4784312
5471	2014-03-10	77.800003	78.650002	77.699997	78.639999	78.639999	4680586
5472	2014-03-11	78.709999	79.370003	78.330002	78.589996	78.589996	5598456
5473	2014-03-12	78.300003	78.779999	78.040001	78.459999	78.459999	3804141
5474	2014-03-13	78.699997	79.040001	77.709999	78.000000	78.000000	4405684
5475	2014-03-14	77.750000	78.099998	76.875000	77.360001	77.360001	4496762
5476	2014-03-17	77.510002	77.739998	76.580002	76.690002	76.690002	4999984
5477	2014-03-18	76.760002	77.089996	76.330002	77.070000	77.070000	6575853
5478	2014-03-19	77.080002	78.079903	76.890297	77.550003	77.550003	5149355
5479	2014-03-20	77.330002	78.180000	77.300003	77.919998	77.919998	3478835
5480	2014-03-21	78.699997	78.699997	76.709999	76.989998	76.989998	14370476
5481	2014-03-24	77.139999	77.190002	75.400002	75.849998	75.849998	4587032
5482	2014-03-25	76.050003	76.349998	75.230003	75.540001	75.540001	4299001
5483	2014-03-26	75.629997	75.980003	75.205002	75.400002	75.400002	5309026
5484	2014-03-27	75.199997	75.750000	75.019997	75.260002	75.260002	3564397
5485	2014-03-28	75.059998	76.220001	74.380096	75.519997	75.519997	2913738
5486	2014-03-31	76.089996	76.089996	74.919998	75.089996	75.089996	4702465
5487	2014-04-01	75.500000	76.209999	75.190002	76.080002	76.080002	3789954
5488	2014-04-02	76.099998	76.129997	75.500000	75.599998	75.599998	3259435
5489	2014-04-03	75.750000	75.830002	74.650002	74.919998	74.919998	3785770
5490	2014-04-04	75.480003	75.690002	73.209999	73.279999	73.279999	6720182
5491	2014-04-07	73.160004	73.510002	72.360901	72.709999	72.709999	5720182
5492	2014-04-08	72.699997	73.000000	71.959999	72.769997	72.769997	5130036
5493	2014-04-09	72.989998	74.269997	72.589996	74.220001	74.220001	4012480
5494	2014-04-10	73.980003	74.889999	71.660004	71.949997	71.949997	8570379
5495	2014-04-11	71.540001	72.589996	70.930000	72.150002	72.150002	6117253
5496	2014-04-14	72.510002	73.560303	71.660004	72.239998	72.239998	3930166
5497	2014-04-15	72.669998	73.699997	72.239998	73.624001	73.624001	5004363
5498	2014-04-16	74.019997	75.080002	72.764999	73.180000	73.180000	5196666
5499	2014-04-17	73.279999	73.500000	72.099998	72.290001	72.290001	5336958
5500	2014-04-21	73.080002	73.279900	71.129997	71.330002	71.330002	6874601
5501	2014-04-22	71.180000	71.870003	70.889999	70.959999	70.959999	5393482
5502	2014-04-23	70.959999	71.360001	70.730003	70.930000	70.930000	4765650
5503	2014-04-24	71.110001	71.940002	70.919998	71.430000	71.430000	5110899
5504	2014-04-25	71.260002	71.660004	70.819901	71.040001	71.040001	4716480
5505	2014-04-28	71.279999	71.379997	70.129997	70.589996	70.589996	4726216
5506	2014-04-29	70.750000	71.610001	70.300003	71.010002	71.010002	6213788
5507	2014-04-30	66.059998	67.620003	64.639999	66.580002	66.580002	20945347
5508	2014-05-01	66.629997	67.010002	65.830002	66.169998	66.169998	7111792
5509	2014-05-02	66.739998	67.690002	66.300003	67.230003	67.230003	6515866
5510	2014-05-05	66.820000	67.301003	66.300003	66.830002	66.830002	5983773
5511	2014-05-06	66.830002	67.419998	66.550003	67.010002	67.010002	8258768
5512	2014-05-07	66.779999	67.110001	66.169998	67.050003	67.050003	6007242
5513	2014-05-08	67.010002	67.500000	66.269997	67.040001	67.040001	5195034
5514	2014-05-09	66.720001	67.849998	66.709999	67.800003	67.800003	3801462
5515	2014-05-12	68.120003	68.684998	68.010002	68.519997	68.519997	5212262
5516	2014-05-13	68.779999	68.949997	68.279999	68.430000	68.430000	5540923
5517	2014-05-14	68.400002	68.650002	67.959999	68.410004	68.410004	5016938
5518	2014-05-15	68.059998	68.470001	67.580002	68.370003	68.370003	6582482
5519	2014-05-16	68.379997	68.910004	68.150002	68.720001	68.720001	6485438
5520	2014-05-19	68.470001	69.050003	68.379997	68.870003	68.870003	4587729
5521	2014-05-20	68.870003	69.339996	68.555000	69.139999	69.139999	5295179
5522	2014-05-21	69.349998	70.040001	69.157997	69.839996	69.839996	5323496
5523	2014-05-22	69.919998	70.489998	69.730003	70.250000	70.250000	4686521
5524	2014-05-23	70.480003	70.480003	69.709999	70.139999	70.139999	4608808
5525	2014-05-27	70.089996	70.820000	69.980003	70.650002	70.650002	6335756
5526	2014-05-28	70.830002	71.320000	70.709999	71.089996	71.089996	2854910
5527	2014-05-29	71.070000	71.419998	70.900002	71.059998	71.059998	4037334
5528	2014-05-30	71.129997	71.489998	70.900002	71.470001	71.470001	5550311
5529	2014-06-02	70.860001	71.239998	69.019997	70.040001	70.040001	5821676
5530	2014-06-03	69.699997	70.059998	69.550003	69.589996	69.589996	4402493
5531	2014-06-04	69.650002	70.730003	69.650002	70.489998	70.489998	4668919
5532	2014-06-05	70.419998	71.160004	69.830002	71.120003	71.120003	5135594
5533	2014-06-06	71.519997	71.550003	71.230003	71.379997	71.379997	4853844
5534	2014-06-09	71.209999	71.730003	71.000000	71.669998	71.669998	2856887
5535	2014-06-10	71.370003	71.750000	71.144997	71.650002	71.650002	3151721
5536	2014-06-11	71.540001	71.750000	71.209999	71.559998	71.559998	3925340
5537	2014-06-12	71.190002	71.720001	71.059998	71.570000	71.570000	4936303
5538	2014-06-13	71.809998	71.809998	70.845001	71.589996	71.589996	5112582
5539	2014-06-16	71.650002	71.669998	70.675201	70.739998	70.739998	3761205
5540	2014-06-17	70.629997	70.639999	69.820000	69.849998	69.849998	5247181
5541	2014-06-18	69.099998	69.120003	67.635002	68.290001	68.290001	9767484
5542	2014-06-19	68.620003	68.659897	68.110001	68.540001	68.540001	9579101
5543	2014-06-20	68.940002	68.949898	68.440002	68.739998	68.739998	5715083
5544	2014-06-23	68.610001	68.739998	68.029999	68.650002	68.650002	4439457
5545	2014-06-24	68.720001	69.129997	68.360001	68.480003	68.480003	2881020
5546	2014-06-25	68.889999	69.379997	68.559998	69.139999	69.139999	4306759
5547	2014-06-26	69.080002	69.250000	68.654999	68.839996	68.839996	3494921
5548	2014-06-27	69.099998	69.639999	68.440002	69.599998	69.599998	3774201
5549	2014-06-30	69.370003	69.470001	68.760002	69.330002	69.330002	4135023
5550	2014-07-01	69.680000	69.919998	69.010002	69.070000	69.070000	3418503
5551	2014-07-02	69.000000	69.080002	68.540001	69.007500	69.007500	3273990
5552	2014-07-03	69.339996	69.639999	69.000000	69.430000	69.430000	2045081
5553	2014-07-07	69.440002	69.480003	68.580002	69.110001	69.110001	2593481
5554	2014-07-08	68.889999	69.029999	67.376999	67.620003	67.620003	5320150
5555	2014-07-09	67.970001	68.040001	67.199997	67.809998	67.809998	4819026
5556	2014-07-10	67.430000	68.190002	67.300003	67.705002	67.705002	3743845
5557	2014-07-11	67.750000	67.900002	67.199997	67.800003	67.800003	2583545
5558	2014-07-14	68.070000	68.349998	67.809998	67.900002	67.900002	3813943
5559	2014-07-15	68.000000	68.595001	67.804703	68.070000	68.070000	4899718
5560	2014-07-16	68.209999	68.480003	65.559998	65.940002	65.940002	12674822
5561	2014-07-17	65.940002	66.419998	65.500000	65.599998	65.599998	6413855
5562	2014-07-18	66.059998	66.059998	65.370003	66.000000	66.000000	4569843
5563	2014-07-21	65.800003	65.964996	65.605003	65.739998	65.739998	3681566
5564	2014-07-22	65.800003	66.779999	65.720001	66.639999	66.639999	5135601
5565	2014-07-23	66.089996	66.230003	65.080002	66.019997	66.019997	6645614
5566	2014-07-24	66.169998	66.849998	65.970001	66.519997	66.519997	7124043
5567	2014-07-25	66.150002	66.379997	65.470001	66.349998	66.349998	4357181
5568	2014-07-28	66.750000	66.989998	65.779999	65.900002	65.900002	10016552
5569	2014-07-29	66.000000	67.949997	65.930000	67.279999	67.279999	7199273
5570	2014-07-30	69.760002	71.730003	69.279999	70.610001	70.610001	11250532
5571	2014-07-31	70.000000	70.500000	69.500000	69.650002	69.650002	5341070
5572	2014-08-01	69.620003	70.254997	69.379997	70.169998	70.169998	5266499
5573	2014-08-04	70.000000	71.269997	69.930000	71.010002	71.010002	4594347
5574	2014-08-05	70.209999	71.050003	70.209999	70.430000	70.430000	5398115
5575	2014-08-06	70.339996	70.750000	70.209999	70.500000	70.500000	4938256
5576	2014-08-07	70.620003	70.949997	70.169998	70.529999	70.529999	4592969
5577	2014-08-08	70.860001	71.480003	70.580002	71.400002	71.400002	3884824
5578	2014-08-11	71.349998	72.099998	71.300003	71.790001	71.790001	3910099
5579	2014-08-12	71.620003	72.099998	71.580002	71.695000	71.695000	3592824
5580	2014-08-13	72.050003	72.110001	71.550003	71.889999	71.889999	4434956
5581	2014-08-14	72.089996	72.849998	71.930000	72.820000	72.820000	3839394
5582	2014-08-15	73.220001	73.220001	72.599998	73.040001	73.040001	4562371
5583	2014-08-18	73.199997	73.910004	72.860001	73.839996	73.839996	3249070
5584	2014-08-19	73.970001	74.500000	73.660004	74.199997	74.199997	3341541
5585	2014-08-20	73.879997	75.129997	73.870003	74.870003	74.870003	4067624
5586	2014-08-21	74.730003	75.360001	74.639999	75.349998	75.349998	3865153
5587	2014-08-22	75.470001	75.470001	75.010002	75.029999	75.029999	3955673
5588	2014-08-25	75.379997	75.739998	75.070000	75.220001	75.220001	2329498
5589	2014-08-26	75.160004	75.209999	74.709999	75.080002	75.080002	2778270
5590	2014-08-27	75.139999	75.425003	74.480003	74.720001	74.720001	2544975
5591	2014-08-28	74.610001	74.870003	73.669998	73.820000	73.820000	3118072
5592	2014-08-29	74.430000	74.489998	73.750000	73.930000	73.930000	3662879
5593	2014-09-02	74.199997	74.250000	73.080002	73.449997	73.449997	3161332
5594	2014-09-03	73.589996	74.000000	73.309998	73.669998	73.669998	3226938
5595	2014-09-04	73.800003	74.419998	72.860001	73.220001	73.220001	2770219
5596	2014-09-05	73.300003	75.949997	73.120003	75.510002	75.510002	6197675
5597	2014-09-08	75.250000	75.459999	74.400002	74.820000	74.820000	3151407
5598	2014-09-09	74.900002	75.000000	74.470001	74.650002	74.650002	3585978
5599	2014-09-10	74.510002	75.349998	74.150002	75.050003	75.050003	2883297
5600	2014-09-11	74.260002	75.080002	73.879997	74.849998	74.849998	3880465
5601	2014-09-12	74.620003	74.959999	73.599998	73.735001	73.735001	3442564
5602	2014-09-15	73.739998	73.970001	73.190002	73.389999	73.389999	2647591
5603	2014-09-16	73.470001	74.260002	73.339996	74.040001	74.040001	2498245
5604	2014-09-17	73.809998	74.330002	73.559998	73.930000	73.930000	2248254
5605	2014-09-18	73.919998	74.739998	73.919998	74.599998	74.599998	2565343
5606	2014-09-19	74.800003	75.050003	74.245003	74.349998	74.349998	12136756
5607	2014-09-22	74.260002	74.290001	72.699997	72.820000	72.820000	3627413
5608	2014-09-23	72.379997	72.699997	71.730003	71.949997	71.949997	3516974
5609	2014-09-24	71.889999	72.830002	71.849998	72.769997	72.769997	2776426
5610	2014-09-25	72.500099	72.760002	71.575996	71.980003	71.980003	3778035
5611	2014-09-26	71.879997	72.010002	70.980003	71.599998	71.599998	2940330
5612	2014-09-29	70.900002	71.589996	70.730003	71.400002	71.400002	1923253
5613	2014-09-30	70.910004	71.300003	70.360001	70.629997	70.629997	3144278
5614	2014-10-01	70.709999	71.129997	69.769997	70.070000	70.070000	4596807
5615	2014-10-02	70.239998	70.650002	69.769997	70.449997	70.449997	3108725
5616	2014-10-03	70.870003	71.650002	70.540001	71.320000	71.320000	2685348
5617	2014-10-06	71.500000	71.805000	70.160004	70.875000	70.875000	2408626
5618	2014-10-07	70.220001	70.589897	69.239998	69.650002	69.650002	3117285
5619	2014-10-08	69.529999	71.750000	69.459999	71.570000	71.570000	3255576
5620	2014-10-09	71.190002	71.550003	70.172997	70.440002	70.440002	2671664
5621	2014-10-10	70.400002	71.669998	69.989998	70.559998	70.559998	3686121
5622	2014-10-13	70.279999	71.250000	70.120003	70.559998	70.559998	3163513
5623	2014-10-14	71.000000	71.230003	70.360001	70.400002	70.400002	4094920
5624	2014-10-15	69.800003	70.910004	68.970001	70.059998	70.059998	5227138
5625	2014-10-16	69.169998	70.330002	68.779999	69.970001	69.970001	4426018
5626	2014-10-17	70.269997	70.959999	69.769997	70.739998	70.739998	3529660
5627	2014-10-20	70.470001	71.599998	70.440002	71.519997	71.519997	2195261
5628	2014-10-21	72.000000	74.080002	71.839996	74.029999	74.029999	5182243
5629	2014-10-22	73.970001	73.980003	72.459999	73.000000	73.000000	4721072
5630	2014-10-23	73.404999	73.919998	72.790001	73.059998	73.059998	4072107
5631	2014-10-24	73.232697	73.709999	73.050003	73.650002	73.650002	2635891
5632	2014-10-27	73.750000	73.750000	73.080002	73.279999	73.279999	4187902
5633	2014-10-28	73.570000	74.480003	73.139999	74.410004	74.410004	3462396
5634	2014-10-29	73.889999	74.989998	73.430496	74.029999	74.029999	7043421
5635	2014-10-30	73.949997	75.989998	73.949997	75.540001	75.540001	6350383
5636	2014-10-31	76.610001	77.410004	75.300003	76.820000	76.820000	6258543
5637	2014-11-03	76.769997	77.209999	76.309998	77.099998	77.099998	3070671
5638	2014-11-04	77.000000	77.430000	76.570000	77.040001	77.040001	2818202
5639	2014-11-05	77.000000	77.445000	76.739998	77.150002	77.150002	2852556
5640	2014-11-06	77.150002	77.949997	76.879997	77.919998	77.919998	2783935
5641	2014-11-07	77.949997	78.000000	77.449997	77.870003	77.870003	2962670
5642	2014-11-10	77.660004	78.139999	77.370003	77.989998	77.989998	3357449
5643	2014-11-11	77.940002	78.150002	77.580002	77.739998	77.739998	3144266
5644	2014-11-12	77.480003	77.930000	77.000000	77.839996	77.839996	3148090
5645	2014-11-13	76.879997	78.180000	76.879997	77.900002	77.900002	3274469
5646	2014-11-14	77.910004	78.220001	77.540001	77.870003	77.870003	2855358
5647	2014-11-17	78.209999	79.120003	77.870003	79.059998	79.059998	3924177
5648	2014-11-18	78.889999	79.750000	78.849998	79.309998	79.309998	3554939
5649	2014-11-19	79.269997	80.040001	78.980003	79.470001	79.470001	3802566
5650	2014-11-20	79.300003	80.010002	79.070000	79.889999	79.889999	2892453
5651	2014-11-21	80.610001	81.610001	80.519997	80.900002	80.900002	4205005
5652	2014-11-24	80.900002	81.225197	80.680000	81.110001	81.110001	3306777
5653	2014-11-25	81.000000	81.529999	80.910004	81.519997	81.519997	5924538
5654	2014-11-26	81.430000	82.379997	81.349998	82.339996	82.339996	2978945
5655	2014-11-28	82.800003	83.370003	82.779999	83.150002	83.150002	1728677
5656	2014-12-01	82.949997	84.139999	82.915001	83.650002	83.650002	3991513
5657	2014-12-02	83.550003	84.419998	83.349998	84.120003	84.120003	3479918
5658	2014-12-03	84.260002	84.735001	84.195000	84.300003	84.300003	3987473
5659	2014-12-04	83.849998	84.510002	83.589996	84.029999	84.029999	3549883
5660	2014-12-05	84.309998	84.739998	84.010002	84.580002	84.580002	2684530
5661	2014-12-08	84.430000	85.059998	84.309998	84.870003	84.870003	3503104
5662	2014-12-09	84.430000	85.720001	83.860100	85.680000	85.680000	3814030
5663	2014-12-10	84.970001	85.467003	83.470001	83.699997	83.699997	2822382
5664	2014-12-11	83.940002	84.455002	83.500000	83.980003	83.980003	2533814
5665	2014-12-12	83.300003	84.260002	82.879997	82.879997	82.879997	2856604
5666	2014-12-15	83.250000	83.879997	82.070000	82.769997	82.769997	3181942
5667	2014-12-16	81.000000	81.800003	79.440002	79.449997	79.449997	8387385
5668	2014-12-17	79.360001	80.150002	78.889999	79.940002	79.940002	6292737
5669	2014-12-18	80.879997	80.879997	79.849998	80.480003	80.480003	4539452
5670	2014-12-19	80.610001	81.820000	80.349998	80.970001	80.970001	10130127
5671	2014-12-22	81.239998	82.389999	81.239998	82.334999	82.334999	3276343
5672	2014-12-23	82.709999	85.900002	82.459999	85.879997	85.879997	6283202
5673	2014-12-24	85.830002	85.989998	85.250000	85.480003	85.480003	1643213
5674	2014-12-26	85.410004	86.268997	85.209999	85.735001	85.735001	1956750
5675	2014-12-29	85.760002	86.209999	85.410004	85.959999	85.959999	2112417
5676	2014-12-30	85.735001	86.239998	85.540001	85.750000	85.750000	1738611
5677	2014-12-31	86.230003	86.239998	84.500000	84.669998	84.669998	2648937
5678	2015-01-02	84.839996	85.419998	84.180000	84.650002	84.650002	2491061
5679	2015-01-05	84.580002	85.500000	83.807198	84.220001	84.220001	4429769
5680	2015-01-06	84.430000	85.209999	83.040001	83.279999	83.279999	3966822
5681	2015-01-07	83.550003	85.080002	83.550003	84.559998	84.559998	3442039
5682	2015-01-08	85.199997	86.639999	85.099998	86.410004	86.410004	4480717
5683	2015-01-09	85.919998	86.379997	84.709999	84.900002	84.900002	2629088
5684	2015-01-12	85.120003	85.470001	82.907997	83.080002	83.080002	9929662
5685	2015-01-13	83.730003	84.769997	83.040001	83.580002	83.580002	2959017
5686	2015-01-14	82.699997	84.400002	82.620003	84.260002	84.260002	4435546
5687	2015-01-15	84.902000	85.620003	84.239998	84.300003	84.300003	3394349
5688	2015-01-16	84.180000	85.449997	83.599998	85.379997	85.379997	3369775
5689	2015-01-20	85.320000	85.320000	82.750000	83.480003	83.480003	5339494
5690	2015-01-21	83.040001	84.099998	82.900002	83.540001	83.540001	3761687
5691	2015-01-22	83.760002	85.010002	83.239998	84.989998	84.989998	3716923
5692	2015-01-23	85.000000	85.419998	84.419998	84.800003	84.800003	2449656
5693	2015-01-26	85.000000	85.239998	84.099998	84.750000	84.750000	3548789
5694	2015-01-27	84.330002	84.730003	83.290001	83.669998	83.669998	2878775
5695	2015-01-28	83.529999	84.080002	81.754997	81.949997	81.949997	5764361
5696	2015-01-29	82.199997	82.290001	80.809998	82.279999	82.279999	4543898
5697	2015-01-30	81.775002	82.480003	80.599998	80.709999	80.709999	4553327
5698	2015-02-02	81.809998	81.910004	79.010002	81.779999	81.779999	5404368
5699	2015-02-03	81.989998	82.470001	80.937500	81.870003	81.870003	4300270
5700	2015-02-04	81.750000	83.260002	81.610001	82.339996	82.339996	6078361
5701	2015-02-05	82.625999	83.099998	82.199997	82.695000	82.695000	1812890
5702	2015-02-06	82.959999	83.129997	81.449997	81.839996	81.839996	2305720
5703	2015-02-09	82.000000	82.459999	80.870003	81.239998	81.239998	3072053
5704	2015-02-10	81.570000	82.269997	80.910004	82.239998	82.239998	3319742
5705	2015-02-11	82.239998	84.875000	82.230003	84.790001	84.790001	4142360
5706	2015-02-12	85.000000	85.099998	83.989998	84.500000	84.500000	3445086
5707	2015-02-13	84.589996	84.919998	83.930000	84.900002	84.900002	2097952
5708	2015-02-17	84.680000	85.290001	84.290001	85.190002	85.190002	2838319
5709	2015-02-18	85.099998	85.269997	84.790001	85.169998	85.169998	2318351
5710	2015-02-19	85.050003	85.730003	84.860100	85.500000	85.500000	2971485
5711	2015-02-20	85.580002	86.120003	84.915001	86.080002	86.080002	3754892
5712	2015-02-23	86.089996	86.870003	85.830002	86.720001	86.720001	5345794
5713	2015-02-24	88.180000	88.830002	86.050003	87.620003	87.620003	5942323
5714	2015-02-25	87.330002	87.440002	84.849998	85.089996	85.089996	5194317
5715	2015-02-26	84.900002	85.051903	84.160004	84.540001	84.540001	6628483
5716	2015-02-27	84.760002	84.970001	84.089996	84.790001	84.790001	3398753
5717	2015-03-02	84.360001	85.190002	84.349998	84.930000	84.930000	2605202
5718	2015-03-03	84.699997	84.760002	84.139999	84.349998	84.349998	2098736
5719	2015-03-04	84.099998	85.029999	83.610001	84.830002	84.830002	2912639
5720	2015-03-05	83.089996	84.470001	83.019997	84.279999	84.279999	3457749
5721	2015-03-06	84.000000	84.449997	82.099998	82.269997	82.269997	3552327
5722	2015-03-09	82.559998	82.919998	81.830002	81.889999	81.889999	3419717
5723	2015-03-10	81.680000	82.250000	81.360001	81.389999	81.389999	3091481
5724	2015-03-11	81.610001	82.260002	81.150002	81.239998	81.239998	3018496
5725	2015-03-12	81.639999	82.500000	81.599998	82.285004	82.285004	2207611
5726	2015-03-13	81.750000	82.889999	80.940002	81.370003	81.370003	3089808
5727	2015-03-16	81.980003	84.089996	81.769997	83.650002	83.650002	3494399
5728	2015-03-17	83.629997	83.629997	82.720001	83.010002	83.010002	1864793
5729	2015-03-18	83.279999	83.690002	81.910004	83.290001	83.290001	3764528
5730	2015-03-19	83.320000	84.000000	83.089996	83.949997	83.949997	2710393
5731	2015-03-20	84.510002	85.922401	84.449997	85.379997	85.379997	7753236
5732	2015-03-23	85.360001	85.879997	85.000000	85.309998	85.309998	2461843
5733	2015-03-24	85.040001	85.279999	84.059998	84.059998	84.059998	2572850
5734	2015-03-25	84.000000	84.739998	83.125000	83.449997	83.449997	4111646
5735	2015-03-26	82.919998	83.570000	82.199997	82.989998	82.989998	2894201
5736	2015-03-27	83.019997	83.349998	82.309998	82.379997	82.379997	2606417
5737	2015-03-30	83.019997	85.555000	82.730003	85.404999	85.404999	5932563
5738	2015-03-31	85.260002	88.550003	85.250000	86.769997	86.769997	6738520
5739	2015-04-01	86.949997	87.160004	83.760002	84.230003	84.230003	5290866
5740	2015-04-02	84.410004	85.220001	84.139999	84.580002	84.580002	2622659
5741	2015-04-06	84.000000	85.389999	83.919998	84.879997	84.879997	2206974
5742	2015-04-07	84.339996	85.080002	84.040001	84.114998	84.114998	1741886
5743	2015-04-08	84.389900	85.120003	83.900002	84.360001	84.360001	2253671
5744	2015-04-09	84.820000	89.250000	84.820000	88.470001	88.470001	8641569
5745	2015-04-10	88.169998	89.589996	88.050003	88.849998	88.849998	4469850
5746	2015-04-13	88.750000	89.330002	87.980003	88.095001	88.095001	2863931
5747	2015-04-14	87.949997	88.650002	87.790001	88.059998	88.059998	2449397
5748	2015-04-15	88.150002	88.570000	86.370003	87.059998	87.059998	4172564
5749	2015-04-16	86.720001	87.050003	85.849998	86.370003	86.370003	2553722
5750	2015-04-17	85.510002	86.059998	84.580002	85.550003	85.550003	3491288
5751	2015-04-20	85.739998	86.139999	85.330002	85.779999	85.779999	2075349
5752	2015-04-21	86.040001	86.878998	86.029999	86.099998	86.099998	1805842
5753	2015-04-22	86.199997	86.730003	85.519997	86.120003	86.120003	2417562
5754	2015-04-23	85.845001	87.239998	85.379997	86.889999	86.889999	3131924
5755	2015-04-24	86.709999	87.580002	86.129997	87.339996	87.339996	2512079
5756	2015-04-27	87.500000	88.110001	86.709999	86.839996	86.839996	3371961
5757	2015-04-28	86.300003	87.730003	85.500000	87.500000	87.500000	3776624
5758	2015-04-29	88.500000	88.989998	84.290001	84.790001	84.790001	7154906
5759	2015-04-30	84.769997	88.860001	84.650101	86.400002	86.400002	9928669
5760	2015-05-01	86.949997	87.160004	86.220001	86.519997	86.519997	2892372
5761	2015-05-04	86.519997	87.489998	86.250000	87.400002	87.400002	4503075
5762	2015-05-05	87.059998	87.339996	84.580002	84.610001	84.610001	4413385
5763	2015-05-06	84.870003	85.230003	83.650002	84.080002	84.080002	4268226
5764	2015-05-07	83.750000	84.699997	83.410004	83.849998	83.849998	4129515
5765	2015-05-08	84.809998	85.919998	84.809998	85.709999	85.709999	6803206
5766	2015-05-11	85.839996	86.459999	85.550003	86.120003	86.120003	2676061
5767	2015-05-12	85.419998	86.449501	85.309998	85.894997	85.894997	2872359
5768	2015-05-13	85.610001	86.820000	85.389999	85.779999	85.779999	6005585
5769	2015-05-14	86.690002	87.529999	86.400002	87.459999	87.459999	9652086
5770	2015-05-15	87.680000	88.169998	87.309998	87.370003	87.370003	6730963
5771	2015-05-18	87.500000	87.790001	86.750000	87.430000	87.430000	2470097
5772	2015-05-19	87.639999	88.760002	87.379997	88.750000	88.750000	3543909
5773	2015-05-20	88.589996	89.250000	88.300003	88.730003	88.730003	4131489
5774	2015-05-21	88.529999	90.990196	88.400002	90.199997	90.199997	10622232
5775	2015-05-22	90.070000	91.209999	90.010002	90.440002	90.440002	3501449
5776	2015-05-26	90.320000	90.370003	89.040001	89.080002	89.080002	3097101
5777	2015-05-27	89.279999	90.400002	89.225998	89.730003	89.730003	2716077
5778	2015-05-28	89.839996	90.190002	88.809998	89.230003	89.230003	2829911
5779	2015-05-29	89.220001	89.699997	86.160004	87.139999	87.139999	8329383
5780	2015-06-01	86.120003	86.550003	84.940002	86.000000	86.000000	7836388
5781	2015-06-02	85.500000	86.160004	85.300003	86.099998	86.099998	3420057
5782	2015-06-03	86.519997	86.690002	86.019997	86.529999	86.529999	2514396
5783	2015-06-04	86.099998	86.769997	86.089996	86.559998	86.559998	4180119
5784	2015-06-05	86.260002	87.019997	85.873001	86.879997	86.879997	2430191
5785	2015-06-08	86.889999	87.220001	86.489998	87.000000	87.000000	3883642
5786	2015-06-09	86.720001	87.190002	86.279999	86.930000	86.930000	2676861
5787	2015-06-10	86.849998	88.150002	86.680000	87.730003	87.730003	3916115
5788	2015-06-11	87.690002	88.449997	87.239998	88.089996	88.089996	3919109
5789	2015-06-12	87.639999	87.919998	87.180000	87.410004	87.410004	2629427
5790	2015-06-15	86.900002	88.570000	86.120003	87.779999	87.779999	6426458
5791	2015-06-16	87.925003	88.940002	87.769997	88.639999	88.639999	2640437
5792	2015-06-17	88.589996	88.870003	87.889999	88.089996	88.089996	5617337
5793	2015-06-18	88.360001	89.739998	88.160004	89.589996	89.589996	4592766
5794	2015-06-19	89.620003	90.816002	89.080002	89.870003	89.870003	7288131
5795	2015-06-22	90.309998	92.459999	90.260002	91.050003	91.050003	5482124
5796	2015-06-23	91.080002	91.949997	90.680000	90.820000	90.820000	3029786
5797	2015-06-24	90.669998	90.980003	90.349998	90.620003	90.620003	4381487
5798	2015-06-25	90.660004	91.900002	90.330002	91.180000	91.180000	4298058
5799	2015-06-26	91.260002	92.040001	90.550003	90.849998	90.849998	4324818
5800	2015-06-29	90.190002	90.809998	88.790001	88.839996	88.839996	3524955
5801	2015-06-30	90.320000	90.320000	88.650002	88.940002	88.940002	3562927
5802	2015-07-01	89.519997	90.139999	89.349998	89.709999	89.709999	3181423
5803	2015-07-02	90.000000	90.219002	89.089996	89.239998	89.239998	2265986
5804	2015-07-06	88.720001	88.879997	87.669998	88.029999	88.029999	3580695
5805	2015-07-07	88.260002	88.900002	87.160004	88.830002	88.830002	2765350
5806	2015-07-08	88.389999	88.669998	87.480003	87.589996	87.589996	2333041
5807	2015-07-09	88.650002	88.900002	87.889999	87.910004	87.910004	2528602
5808	2015-07-10	88.919998	90.139999	88.570000	89.750000	89.750000	3798721
5809	2015-07-13	90.709999	91.279999	90.070000	91.089996	91.089996	4313518
5810	2015-07-14	91.089996	92.010002	90.820000	91.360001	91.360001	3313146
5811	2015-07-15	91.360001	91.870003	90.680000	90.790001	90.790001	3294183
5812	2015-07-16	91.230003	91.809998	90.959999	91.070000	91.070000	3385802
5813	2015-07-17	91.220001	91.445000	90.529999	91.239998	91.239998	2941863
5814	2015-07-20	91.360001	92.150002	91.190002	91.889999	91.889999	2796946
5815	2015-07-21	91.879997	93.894997	91.290001	93.419998	93.419998	5407323
5816	2015-07-22	93.660004	94.610001	93.410004	94.080002	94.080002	4830563
5817	2015-07-23	94.199997	94.199997	92.809998	93.059998	93.059998	2871274
5818	2015-07-24	92.930000	93.265999	91.930000	92.290001	92.290001	4078019
5819	2015-07-27	92.129997	92.269997	90.970001	91.099998	91.099998	3385828
5820	2015-07-28	91.389999	92.489998	90.629997	92.379997	92.379997	3482843
5821	2015-07-29	94.129997	94.220001	91.029999	91.290001	91.290001	6265575
5822	2015-07-30	90.730003	91.300003	89.642502	90.250000	90.250000	3767495
5823	2015-07-31	90.610001	90.769997	89.589996	90.070000	90.070000	3816630
5824	2015-08-03	90.059998	90.860001	88.315002	89.230003	89.230003	5598982
5825	2015-08-04	89.519997	89.750000	88.470001	89.309998	89.309998	4569521
5826	2015-08-05	89.959999	91.040001	89.800102	90.750000	90.750000	3751986
5827	2015-08-06	90.599998	91.040001	88.330002	89.290001	89.290001	3942228
5828	2015-08-07	89.029999	89.349998	87.610001	87.879997	87.879997	12088051
5829	2015-08-10	88.570000	89.440002	88.489998	88.769997	88.769997	4001050
5830	2015-08-11	89.209999	89.930000	88.800003	89.500000	89.500000	3713471
5831	2015-08-12	88.779999	89.639999	88.139999	89.000000	89.000000	3431702
5832	2015-08-13	88.830002	89.610001	88.300003	88.510002	88.510002	2356079
5833	2015-08-14	88.250000	89.129997	88.081001	88.260002	88.260002	3263425
5834	2015-08-17	88.000000	89.260002	87.790001	89.120003	89.120003	2179991
5835	2015-08-18	89.330002	91.370003	88.959999	89.870003	89.870003	4945539
5836	2015-08-19	89.260002	90.599998	88.769997	89.790001	89.790001	4104949
5837	2015-08-20	89.320000	89.730003	88.129997	88.129997	88.129997	4134619
5838	2015-08-21	87.070000	87.919998	84.570000	84.809998	84.809998	7248385
5839	2015-08-24	79.500000	83.510002	68.059998	81.809998	81.809998	9987999
5840	2015-08-25	82.129997	84.350304	80.849998	80.919998	80.919998	6337368
5841	2015-08-26	82.790001	84.279999	80.739998	84.099998	84.099998	7155035
5842	2015-08-27	84.900002	85.500000	83.559998	85.199997	85.199997	3953549
5843	2015-08-28	84.540001	85.169998	83.980003	84.459999	84.459999	3145182
5844	2015-08-31	84.029999	85.029999	83.050003	83.599998	83.599998	5436983
5845	2015-09-01	81.910004	83.089996	81.410004	81.930000	81.930000	5281525
5846	2015-09-02	83.019997	83.519997	82.190002	83.489998	83.489998	3192307
5847	2015-09-03	84.080002	84.989998	83.629997	83.860001	83.860001	3124084
5848	2015-09-04	82.550003	83.910004	82.216599	83.099998	83.099998	3111491
5849	2015-09-08	84.379997	84.720001	83.250000	84.510002	84.510002	3437873
5850	2015-09-09	85.279999	85.580002	83.279999	83.610001	83.610001	3101186
5851	2015-09-10	83.459999	84.709999	82.910004	83.900002	83.900002	7736590
5852	2015-09-11	83.889999	84.639999	83.535004	84.489998	84.489998	3492153
5853	2015-09-14	84.769997	84.970001	83.459999	84.139999	84.139999	7483192
5854	2015-09-15	84.629997	85.269997	84.135002	85.029999	85.029999	3336458
5855	2015-09-16	84.919998	85.180000	83.870003	84.440002	84.440002	4170596
5856	2015-09-17	84.699997	85.910004	84.230003	84.680000	84.680000	4547814
5857	2015-09-18	83.660004	84.459999	82.559998	83.919998	83.919998	7913645
5858	2015-09-21	84.180000	85.169998	82.639999	83.610001	83.610001	4912735
5859	2015-09-22	82.599998	82.970001	82.010002	82.809998	82.809998	3265654
5860	2015-09-23	83.040001	83.919998	82.849998	83.300003	83.300003	2054472
5861	2015-09-24	82.849998	83.150002	82.110001	82.430000	82.430000	5795177
5862	2015-09-25	83.180000	83.180000	79.949997	80.550003	80.550003	4550064
5863	2015-09-28	80.330002	80.559998	79.230003	80.000000	80.000000	6277753
5864	2015-09-29	80.440002	81.769997	80.080002	80.800003	80.800003	4759124
5865	2015-09-30	81.400002	82.089996	80.339996	80.959999	80.959999	5351940
5866	2015-10-01	81.339996	81.470001	79.660004	80.970001	80.970001	4069071
5867	2015-10-02	80.400002	82.239998	79.730003	82.139999	82.139999	3726168
5868	2015-10-05	81.919998	82.489998	80.805000	82.080002	82.080002	3709546
5869	2015-10-06	82.080002	82.190002	80.279999	81.300003	81.300003	3927002
5870	2015-10-07	81.510002	82.989998	80.971001	82.570000	82.570000	4412891
5871	2015-10-08	82.330002	83.989998	81.860001	82.709999	82.709999	4535733
5872	2015-10-09	82.550003	83.370003	82.379997	82.720001	82.720001	2921030
5873	2015-10-12	82.620003	83.730003	82.452003	83.510002	83.510002	1607875
5874	2015-10-13	83.010002	85.059998	83.010002	83.940002	83.940002	2529331
5875	2015-10-14	83.879997	84.669998	83.110001	83.279999	83.279999	2602788
5876	2015-10-15	83.320000	84.694000	82.849998	84.629997	84.629997	2701922
5877	2015-10-16	85.099998	87.230003	84.570000	86.220001	86.220001	7111121
5878	2015-10-19	86.070000	87.470001	85.910004	87.379997	87.379997	3449456
5879	2015-10-20	87.669998	88.099998	86.900002	87.089996	87.089996	2978150
5880	2015-10-21	87.190002	87.370003	85.250000	86.250000	86.250000	3524077
5881	2015-10-22	86.180000	86.315002	81.010002	82.690002	82.690002	7901192
5882	2015-10-23	83.209999	85.489998	82.310097	85.110001	85.110001	4688700
5883	2015-10-26	84.879997	85.970001	84.870003	85.330002	85.330002	2857635
5884	2015-10-27	85.349998	86.760002	80.389999	84.050003	84.050003	9149684
5885	2015-10-28	82.889999	87.190002	82.309998	85.589996	85.589996	5206536
5886	2015-10-29	85.830002	87.839996	85.830002	87.150002	87.150002	3994908
5887	2015-10-30	86.940002	87.849998	86.324997	86.379997	86.379997	3111998
5888	2015-11-02	86.720001	88.580002	86.669998	88.059998	88.059998	3654762
5889	2015-11-03	88.059998	88.510002	87.620003	88.300003	88.300003	3079246
5890	2015-11-04	88.000000	88.690002	87.130096	88.379997	88.379997	2565975
5891	2015-11-05	88.370003	88.879997	87.699997	88.599998	88.599998	2356984
5892	2015-11-06	88.370003	89.199997	88.070000	89.139999	89.139999	3273276
5893	2015-11-09	88.900002	89.125000	87.599998	88.169998	88.169998	2684621
5894	2015-11-10	88.320000	88.830002	87.919998	88.529999	88.529999	5221984
5895	2015-11-11	88.459999	88.709999	84.309998	84.900002	84.900002	7707095
5896	2015-11-12	84.580002	84.830002	82.860001	84.459999	84.459999	4324423
5897	2015-11-13	83.900002	84.570000	82.949997	82.989998	82.989998	4356096
5898	2015-11-16	83.680000	84.980003	83.470001	84.660004	84.660004	9540471
5899	2015-11-17	84.529999	85.269997	83.669998	84.120003	84.120003	3310674
5900	2015-11-18	84.230003	85.339996	83.709999	84.820000	84.820000	5199085
5901	2015-11-19	84.769997	85.230003	82.964897	83.559998	83.559998	4473824
5902	2015-11-20	84.230003	85.029999	83.779999	84.639999	84.639999	4478964
5903	2015-11-23	84.400002	85.880997	84.000000	85.440002	85.440002	6283815
5904	2015-11-24	85.029999	86.559998	85.019997	86.169998	86.169998	4515682
5905	2015-11-25	86.300003	86.739998	85.709999	85.800003	85.800003	2929479
5906	2015-11-27	86.059998	86.489998	85.680000	85.730003	85.730003	1013360
5907	2015-11-30	85.919998	86.459999	85.120003	85.480003	85.480003	5372570
5908	2015-12-01	85.900002	86.900002	85.779999	86.820000	86.820000	3386659
5909	2015-12-02	86.779999	87.769997	86.500000	86.669998	86.669998	2488342
5910	2015-12-03	86.449997	86.940002	84.190002	84.680000	84.680000	4725227
5911	2015-12-04	84.919998	86.940002	84.919998	86.650002	86.650002	3504558
5912	2015-12-07	86.570000	86.910004	85.730003	86.389999	86.389999	3061851
5913	2015-12-08	85.879997	87.089996	85.410004	86.400002	86.400002	3412186
5914	2015-12-09	85.790001	87.000000	85.040001	85.309998	85.309998	3830577
5915	2015-12-10	85.370003	86.449997	85.160004	85.989998	85.989998	4051980
5916	2015-12-11	84.690002	85.419998	84.339996	85.000000	85.000000	3587016
5917	2015-12-14	84.989998	86.000000	84.129997	85.820000	85.820000	4208459
5918	2015-12-15	86.900002	87.790001	86.540001	86.849998	86.849998	3646862
5919	2015-12-16	87.209999	87.875000	86.080002	86.690002	86.690002	3820859
5920	2015-12-17	86.620003	87.580002	86.349998	86.650002	86.650002	4733458
5921	2015-12-18	86.230003	86.500000	85.559998	85.629997	85.629997	6115833
5922	2015-12-21	85.930000	87.410004	85.650002	87.150002	87.150002	3763027
5923	2015-12-22	89.000000	89.000000	86.080002	86.669998	86.669998	6912141
5924	2015-12-23	87.830002	87.949997	87.040001	87.889999	87.889999	3649515
5925	2015-12-24	87.970001	88.650002	87.900002	88.250000	88.250000	1937390
5926	2015-12-28	87.949997	88.300003	87.330002	87.949997	87.949997	1891941
5927	2015-12-29	88.180000	88.629997	88.050003	88.199997	88.199997	2262447
5928	2015-12-30	88.050003	88.500000	87.650002	87.870003	87.870003	1616293
5929	2015-12-31	87.230003	88.050102	87.099998	87.410004	87.410004	2117323
5930	2016-01-04	85.839996	86.629997	85.540001	86.629997	86.629997	4902461
5931	2016-01-05	86.870003	87.870003	86.788597	87.599998	87.599998	4804329
5932	2016-01-06	85.970001	87.555000	85.860001	87.089996	87.089996	5765953
5933	2016-01-07	85.010002	86.820000	85.010002	85.839996	85.839996	5167398
5934	2016-01-08	85.940002	86.519997	85.510002	85.739998	85.739998	4012560
5935	2016-01-11	85.790001	86.359901	85.230003	85.970001	85.970001	4137741
5936	2016-01-12	86.139999	86.739998	85.035004	85.574997	85.574997	4107420
5937	2016-01-13	80.900002	81.610001	79.540001	79.690002	79.690002	19506444
5938	2016-01-14	79.650002	79.650002	77.279999	77.510002	77.510002	16528120
5939	2016-01-15	75.489998	75.849998	72.930000	74.589996	74.589996	10507554
5940	2016-01-19	74.489998	75.209999	71.629997	72.379997	72.379997	8425217
5941	2016-01-20	71.430000	72.235001	69.040001	71.699997	71.699997	7719844
5942	2016-01-21	70.949997	72.410004	69.419998	71.910004	71.910004	8220992
5943	2016-01-22	72.489998	73.050003	71.529999	72.230003	72.230003	5207599
5944	2016-01-25	72.209999	73.000000	71.510002	72.309998	72.309998	7249107
5945	2016-01-26	71.919998	73.169998	71.510002	72.980003	72.980003	4935422
5946	2016-01-27	73.050003	74.574997	71.540001	72.019997	72.019997	9089392
5947	2016-01-28	72.930000	72.989998	69.480003	69.860001	69.860001	7178479
5948	2016-01-29	69.389999	71.935898	69.099998	71.870003	71.870003	8724316
5949	2016-02-01	71.120003	72.720001	71.019997	72.279999	72.279999	4625079
5950	2016-02-02	71.260002	71.720001	70.019997	70.120003	70.120003	4923479
5951	2016-02-03	70.209999	71.089996	68.209999	68.820000	68.820000	6586509
5952	2016-02-04	68.680000	69.919998	67.550003	68.150002	68.150002	6079688
5953	2016-02-05	67.730003	69.219902	67.510002	67.839996	67.839996	5596615
5954	2016-02-08	67.779999	68.070000	65.720001	66.720001	66.720001	4576852
5955	2016-02-09	66.080002	68.010002	65.550003	67.160004	67.160004	4083135
5956	2016-02-10	67.650002	68.959999	67.059998	67.110001	67.110001	3685602
5957	2016-02-11	66.389999	66.889999	65.550003	66.370003	66.370003	4870432
5958	2016-02-12	67.360001	67.620003	66.699997	67.339996	67.339996	3073404
5959	2016-02-16	67.419998	68.779999	66.900002	68.650002	68.650002	5306190
5960	2016-02-17	68.000000	70.900002	67.620003	69.389999	69.389999	6008738
5961	2016-02-18	69.089996	69.443001	68.105003	68.290001	68.290001	4417637
5962	2016-02-19	68.320000	68.639999	67.820000	68.010002	68.010002	5309970
5963	2016-02-22	67.070000	69.360001	67.070000	68.949997	68.949997	5286437
5964	2016-02-23	68.889999	69.019997	68.080002	68.550003	68.550003	4000342
5965	2016-02-24	68.169998	69.260002	67.490898	69.199997	69.199997	3076876
5966	2016-02-25	69.449997	70.139999	69.250000	69.690002	69.690002	3791292
5967	2016-02-26	70.809998	72.400002	70.790001	71.330002	71.330002	5449536
5968	2016-02-29	71.000000	71.489998	70.110001	70.379997	70.379997	3861267
5969	2016-03-01	70.690002	71.654999	69.620003	71.610001	71.610001	3333438
5970	2016-03-02	71.629997	72.000000	70.355003	71.190002	71.190002	3135782
5971	2016-03-03	71.290001	72.500000	70.339996	72.400002	72.400002	4296878
5972	2016-03-04	72.599998	72.910004	71.599998	71.690002	71.690002	4726944
5973	2016-03-07	71.080002	71.980003	70.709999	70.849998	70.849998	5027300
5974	2016-03-08	70.660004	70.750000	68.110001	68.220001	68.220001	6904134
5975	2016-03-09	68.580002	70.080002	68.110001	69.570000	69.570000	3776958
5976	2016-03-10	69.320000	70.290001	68.099998	68.349998	68.349998	4448393
5977	2016-03-11	69.010002	70.519997	68.750000	70.279999	70.279999	4707396
5978	2016-03-14	70.330002	71.389999	70.129997	70.940002	70.940002	3256346
5979	2016-03-15	70.690002	70.849998	69.470001	69.589996	69.589996	2368645
5980	2016-03-16	69.730003	70.449997	69.150002	70.070000	70.070000	3030598
5981	2016-03-17	69.379997	69.480003	65.970001	67.589996	67.589996	9015538
5982	2016-03-18	67.940002	69.610001	67.320000	69.470001	69.470001	8395816
5983	2016-03-21	69.389999	71.019997	67.080002	69.339996	69.339996	8929445
5984	2016-03-22	69.010002	69.199997	66.160004	67.519997	67.519997	9710031
5985	2016-03-23	67.750000	68.370003	67.129997	67.330002	67.330002	7985852
5986	2016-03-24	66.930000	67.605003	66.230003	67.379997	67.379997	4918031
5987	2016-03-28	67.690002	68.199997	67.442497	67.669998	67.669998	3604667
5988	2016-03-29	67.730003	69.070000	67.559998	68.690002	68.690002	3626344
5989	2016-03-30	68.900002	70.000000	68.900002	69.050003	69.050003	4837284
5990	2016-03-31	69.050003	69.940002	68.150002	68.690002	68.690002	6400039
5991	2016-04-01	69.169998	69.300003	68.050003	69.110001	69.110001	4485924
5992	2016-04-04	69.620003	70.370003	68.059998	68.320000	68.320000	5237134
5993	2016-04-05	67.529999	68.169998	66.889999	67.239998	67.239998	6165862
5994	2016-04-06	66.900002	69.160004	66.900002	69.120003	69.120003	5934655
5995	2016-04-07	68.760002	70.980003	68.760002	70.050003	70.050003	7888325
5996	2016-04-08	70.220001	70.949997	69.584999	70.089996	70.089996	10696539
5997	2016-04-11	70.099998	70.419998	69.320000	69.709999	69.709999	3411244
5998	2016-04-12	69.730003	71.070000	69.709999	70.260002	70.260002	4290429
5999	2016-04-13	70.690002	71.620003	70.470001	71.110001	71.110001	3515597
6000	2016-04-14	71.330002	71.639999	70.930000	71.169998	71.169998	2480817
6001	2016-04-15	70.919998	71.349998	70.160004	70.980003	70.980003	3552406
6002	2016-04-18	70.970001	72.110001	70.709999	72.019997	72.019997	3484584
6003	2016-04-19	72.400002	72.580002	71.940002	72.349998	72.349998	3161663
6004	2016-04-20	72.400002	73.750000	72.360001	73.169998	73.169998	3736376
6005	2016-04-21	73.070000	73.870003	72.489998	73.330002	73.330002	3061254
6006	2016-04-22	73.550003	74.035400	73.180000	73.550003	73.550003	4092981
6007	2016-04-25	73.489998	74.070000	73.199997	73.720001	73.720001	3758740
6008	2016-04-26	73.160004	74.339996	72.050003	74.260002	74.260002	6359858
6009	2016-04-27	74.809998	76.300003	74.680000	76.059998	76.059998	4606450
6010	2016-04-28	75.519997	76.349998	74.730003	74.930000	74.930000	4412656
6011	2016-04-29	74.260002	74.358002	73.190002	73.730003	73.730003	3673174
6012	2016-05-02	73.870003	74.120003	73.250000	73.620003	73.620003	2837834
6013	2016-05-03	72.919998	73.709999	72.430000	72.790001	72.790001	4011525
6014	2016-05-04	72.599998	73.550003	72.099998	72.739998	72.739998	2984992
6015	2016-05-05	72.629997	73.410004	72.559998	72.949997	72.949997	2744857
6016	2016-05-06	72.510002	73.430000	72.139999	73.129997	73.129997	2904352
6017	2016-05-09	72.959999	74.160004	72.889999	73.769997	73.769997	3214069
6018	2016-05-10	74.129997	74.900002	73.650002	74.599998	74.599998	4255165
6019	2016-05-11	74.730003	75.339996	73.589996	73.620003	73.620003	3288294
6020	2016-05-12	73.559998	73.959999	72.160004	72.610001	72.610001	3755503
6021	2016-05-13	72.430000	72.900002	71.839996	72.010002	72.010002	2413010
6022	2016-05-16	72.010002	72.960098	71.760002	72.760002	72.760002	3017869
6023	2016-05-17	72.739998	73.099998	71.889999	72.220001	72.220001	3000254
6024	2016-05-18	72.269997	72.760803	71.900002	72.510002	72.510002	2519018
6025	2016-05-19	71.900002	72.809998	71.410004	72.349998	72.349998	2422247
6026	2016-05-20	72.269997	73.415001	71.919998	72.870003	72.870003	5312193
6027	2016-05-23	72.680000	73.949997	72.389999	72.910004	72.910004	3776272
6028	2016-05-24	73.029999	74.949997	73.029999	74.349998	74.349998	3588889
6029	2016-05-25	74.419998	75.510002	74.320000	74.720001	74.720001	3051958
6030	2016-05-26	74.480003	74.980003	74.389999	74.709999	74.709999	2325945
6031	2016-05-27	74.919998	75.550003	74.620003	74.970001	74.970001	2503280
6032	2016-05-31	74.739998	75.639999	74.449997	75.550003	75.550003	4511011
6033	2016-06-01	75.519997	76.199997	75.239998	75.839996	75.839996	4264854
6034	2016-06-02	75.680000	76.629997	75.500000	76.260002	76.260002	2749337
6035	2016-06-03	76.169998	76.230003	74.949997	75.610001	75.610001	2810514
6036	2016-06-06	75.769997	76.370003	75.400002	76.000000	76.000000	2511598
6037	2016-06-07	76.120003	76.489998	75.750000	75.839996	75.839996	3132840
6038	2016-06-08	76.050003	77.260002	76.050003	76.860001	76.860001	3592365
6039	2016-06-09	76.860001	77.190002	76.195000	76.930000	76.930000	3820505
6040	2016-06-10	76.110001	76.529999	75.589996	75.910004	75.910004	3627398
6041	2016-06-13	75.820000	76.595001	75.519997	75.540001	75.540001	3272236
6042	2016-06-14	75.540001	76.089996	74.790001	75.160004	75.160004	3001050
6043	2016-06-15	75.459999	75.650002	74.720001	74.800003	74.800003	3203916
6044	2016-06-16	74.050003	75.050003	73.970001	74.739998	74.739998	3856654
6045	2016-06-17	74.820000	75.239998	73.989998	74.580002	74.580002	7041385
6046	2016-06-20	74.870003	75.250000	74.019997	74.139999	74.139999	4258655
6047	2016-06-21	74.430000	74.959999	74.050003	74.750000	74.750000	3840117
6048	2016-06-22	74.800003	76.080002	74.338203	75.589996	75.589996	3144458
6049	2016-06-23	76.269997	77.000000	75.985001	76.949997	76.949997	3230515
6050	2016-06-24	74.599998	75.860001	74.290001	75.400002	75.400002	5830644
6051	2016-06-27	74.639999	75.000000	72.809998	73.209999	73.209999	4588645
6052	2016-06-28	73.620003	74.620003	73.489998	74.010002	74.010002	2934890
6053	2016-06-29	74.209999	76.089996	74.209999	75.699997	75.699997	3924037
6054	2016-06-30	75.980003	76.209999	75.260002	75.800003	75.800003	5270947
6055	2016-07-01	75.800003	76.474998	75.720001	76.279999	76.279999	3939165
6056	2016-07-05	75.820000	75.959999	75.309998	75.610001	75.610001	3622516
6057	2016-07-06	75.559998	76.815002	75.000099	76.209999	76.209999	3545683
6058	2016-07-07	76.180000	77.080002	76.080002	76.550003	76.550003	2684148
6059	2016-07-08	77.050003	78.230003	76.589996	77.919998	77.919998	3071099
6060	2016-07-11	78.180000	78.690002	77.519997	77.930000	77.930000	3109726
6061	2016-07-12	78.120003	78.629997	77.959999	78.279999	78.279999	3110627
6062	2016-07-13	78.720001	79.400002	78.139999	78.599998	78.599998	2791858
6063	2016-07-14	79.089996	80.019997	78.875000	79.449997	79.449997	3634880
6064	2016-07-15	78.720001	79.860001	77.940002	79.330002	79.330002	3465733
6065	2016-07-18	79.400002	79.940002	79.260002	79.680000	79.680000	2013272
6066	2016-07-19	79.440002	79.769997	78.660004	79.000000	79.000000	3213318
6067	2016-07-20	79.099998	79.449997	78.750000	79.180000	79.180000	3262192
6068	2016-07-21	79.279999	79.500000	78.379997	78.589996	78.589996	3307460
6069	2016-07-22	79.019997	79.235001	78.559998	78.860001	78.860001	2783693
6070	2016-07-25	77.459999	78.220001	76.901703	77.389999	77.389999	4277778
6071	2016-07-26	75.839996	78.730003	75.599998	78.489998	78.489998	5450204
6072	2016-07-27	78.489998	78.529999	77.099998	77.209999	77.209999	3324195
6073	2016-07-28	77.279999	77.680000	76.930000	77.089996	77.089996	2636041
6074	2016-07-29	76.839996	77.150002	75.930000	76.070000	76.070000	4550675
6075	2016-08-01	76.110001	76.690002	75.980003	76.169998	76.169998	4264322
6076	2016-08-02	75.949997	76.199997	75.110001	75.430000	75.430000	3156865
6077	2016-08-03	75.400002	76.410004	75.349998	75.980003	75.980003	3112479
6078	2016-08-04	76.129997	76.370003	75.639999	75.889999	75.889999	2616791
6079	2016-08-05	76.110001	76.769997	75.730003	76.379997	76.379997	2620471
6080	2016-08-08	76.379997	76.809998	75.735001	75.910004	75.910004	2456870
6081	2016-08-09	75.919998	76.675003	75.644997	76.440002	76.440002	1997502
6082	2016-08-10	76.449997	76.650002	75.620003	75.790001	75.790001	2102013
6083	2016-08-11	75.830002	76.364998	75.709999	76.169998	76.169998	2927932
6084	2016-08-12	75.919998	76.300003	75.769997	76.190002	76.190002	1926493
6085	2016-08-15	76.470001	77.339996	76.251999	77.129997	77.129997	2687579
6086	2016-08-16	77.010002	77.190002	76.599998	76.970001	76.970001	2541610
6087	2016-08-17	77.089996	77.370003	76.169998	76.629997	76.629997	2467734
6088	2016-08-18	76.699997	77.150002	76.529999	76.620003	76.620003	2015994
6089	2016-08-19	76.330002	76.550003	75.250000	76.379997	76.379997	2525759
6090	2016-08-22	76.290001	76.779999	76.000000	76.510002	76.510002	2309646
6091	2016-08-23	76.949997	77.610001	76.699997	77.150002	77.150002	4868025
6092	2016-08-24	76.839996	77.570099	76.190002	76.339996	76.339996	3042017
6093	2016-08-25	76.080002	76.080002	71.260002	71.739998	71.739998	13815591
6094	2016-08-26	72.040001	72.900002	71.599998	72.309998	72.309998	7321605
6095	2016-08-29	72.320000	73.809998	72.000000	73.120003	73.120003	7638234
6096	2016-08-30	72.980003	73.500000	72.650002	73.349998	73.349998	3997999
6097	2016-08-31	73.300003	73.349998	72.110001	72.699997	72.699997	4403792
6098	2016-09-01	72.980003	72.989998	71.800003	72.220001	72.220001	3564046
6099	2016-09-02	72.540001	72.675003	71.940002	72.540001	72.540001	2282980
6100	2016-09-06	72.540001	72.919998	72.279999	72.720001	72.720001	2167741
6101	2016-09-07	72.699997	73.120003	72.099998	72.669998	72.669998	3613397
6102	2016-09-08	72.440002	72.669998	72.089996	72.110001	72.110001	3174153
6103	2016-09-09	71.629997	71.839996	70.879997	71.129997	71.129997	4790679
6104	2016-09-12	70.769997	72.239998	70.720001	72.099998	72.099998	3125600
6105	2016-09-13	71.500000	71.512497	70.379997	70.900002	70.900002	3931033
6106	2016-09-14	71.019997	71.019997	69.654999	70.370003	70.370003	4206938
6107	2016-09-15	70.199997	70.699997	69.760002	70.440002	70.440002	3376584
6108	2016-09-16	70.529999	70.660004	69.790001	70.209999	70.209999	4472168
6109	2016-09-19	70.470001	70.860001	69.544998	69.660004	69.660004	3152988
6110	2016-09-20	69.949997	70.230003	69.250000	69.250000	69.250000	3097802
6111	2016-09-21	69.250000	69.800003	68.964996	69.650002	69.650002	3398867
6112	2016-09-22	70.029999	71.849998	69.820000	71.029999	71.029999	3822132
6113	2016-09-23	70.660004	71.839996	70.620003	71.339996	71.339996	4028976
6114	2016-09-26	71.120003	71.680000	70.519997	70.629997	70.629997	3120262
6115	2016-09-27	70.690002	71.089996	70.480003	70.790001	70.790001	2866980
6116	2016-09-28	70.800003	71.349998	70.449997	70.930000	70.930000	1621065
6117	2016-09-29	70.970001	71.059998	69.800003	69.839996	69.839996	2222240
6118	2016-09-30	69.860001	70.809998	68.699997	70.529999	70.529999	3976663
6119	2016-10-03	70.239998	70.430000	69.300003	69.959999	69.959999	3430284
6120	2016-10-04	69.849998	70.519997	69.690002	69.910004	69.910004	2133836
6121	2016-10-05	70.230003	70.589996	69.820000	70.339996	70.339996	2105026
6122	2016-10-06	70.029999	70.839996	69.832603	70.349998	70.349998	2771710
6123	2016-10-07	70.650002	70.709999	69.699997	70.059998	70.059998	3437822
6124	2016-10-10	70.440002	70.900002	70.379997	70.570000	70.570000	1630512
6125	2016-10-11	70.339996	70.339996	68.940002	69.029999	69.029999	2840473
6126	2016-10-12	69.110001	69.360001	68.580002	69.160004	69.160004	2670432
6127	2016-10-13	68.660004	69.120003	68.430000	69.040001	69.040001	3269027
6128	2016-10-14	69.449997	70.430000	69.070000	69.760002	69.760002	2976526
6129	2016-10-17	69.580002	69.699997	68.879997	69.220001	69.220001	3193007
6130	2016-10-18	70.019997	70.660004	69.790001	70.309998	70.309998	3045786
6131	2016-10-19	70.349998	70.620003	70.070000	70.430000	70.430000	2283839
6132	2016-10-20	70.589996	71.519997	70.309998	71.040001	71.040001	2453342
6133	2016-10-21	70.629997	70.629997	69.540001	69.610001	69.610001	3092722
6134	2016-10-24	70.150002	70.550003	69.410004	69.800003	69.800003	2960695
6135	2016-10-25	69.730003	70.239998	69.500000	70.070000	70.070000	2642407
6136	2016-10-26	72.029999	72.029999	69.239998	70.389999	70.389999	5370287
6137	2016-10-27	70.459999	70.620003	69.120003	69.230003	69.230003	3486271
6138	2016-10-28	67.589996	68.099998	64.459999	65.089996	65.089996	10586527
6139	2016-10-31	65.540001	67.519997	65.419998	67.400002	67.400002	6186898
6140	2016-11-01	67.419998	67.769997	66.769997	67.250000	67.250000	4951991
6141	2016-11-02	67.349998	70.760002	67.119301	69.820000	69.820000	7091760
6142	2016-11-03	69.820000	70.769997	67.059998	67.239998	67.239998	6875127
6143	2016-11-04	67.160004	68.669998	67.010002	67.860001	67.860001	5014676
6144	2016-11-07	69.220001	70.720001	68.980003	70.379997	70.379997	4641874
6145	2016-11-08	67.970001	70.110001	67.577301	69.849998	69.849998	5759849
6146	2016-11-09	73.349998	75.320000	71.434998	74.779999	74.779999	9180159
6147	2016-11-10	75.129997	76.599998	74.629997	75.389999	75.389999	8904674
6148	2016-11-11	75.180000	75.599998	73.779999	74.589996	74.589996	4337362
6149	2016-11-14	74.510002	77.139999	74.269997	76.449997	76.449997	5670086
6150	2016-11-15	76.550003	77.220001	75.730003	77.139999	77.139999	3448039
6151	2016-11-16	77.059998	77.449997	76.000000	76.150002	76.150002	3043172
6152	2016-11-17	76.059998	76.500000	75.830002	76.440002	76.440002	2909450
6153	2016-11-18	76.330002	76.690002	75.720001	75.769997	75.769997	2984707
6154	2016-11-21	75.224998	76.760002	75.224998	76.099998	76.099998	2577371
6155	2016-11-22	76.059998	76.309998	75.570000	75.930000	75.930000	3651624
6156	2016-11-23	75.739998	76.820000	75.599998	76.809998	76.809998	2244914
6157	2016-11-25	76.970001	77.389999	76.370003	76.900002	76.900002	1285203
6158	2016-11-28	76.779999	77.129997	76.050003	76.750000	76.750000	2336432
6159	2016-11-29	77.019997	77.500000	76.800003	76.860001	76.860001	2171452
6160	2016-11-30	76.860001	77.339996	75.790001	75.879997	75.879997	5569834
6161	2016-12-01	75.889999	76.290001	75.440002	75.830002	75.830002	3242099
6162	2016-12-02	76.089996	76.754997	75.589996	75.660004	75.660004	2718891
6163	2016-12-05	76.230003	76.750000	75.500000	76.709999	76.709999	3893716
6164	2016-12-06	76.419998	77.250000	76.010002	76.730003	76.730003	2542847
6165	2016-12-07	75.500000	76.379997	74.470001	75.849998	75.849998	3840300
6166	2016-12-08	75.989998	75.989998	68.000000	70.750000	70.750000	17710775
6167	2016-12-09	72.300003	72.480003	71.511002	72.480003	72.480003	7403945
6168	2016-12-12	72.570000	72.930000	71.415001	72.099998	72.099998	3462243
6169	2016-12-13	71.580002	73.519997	71.580002	73.169998	73.169998	4767996
6170	2016-12-14	72.669998	73.169998	68.449997	70.519997	70.519997	9786252
6171	2016-12-15	70.510002	70.580002	68.360001	69.180000	69.180000	6823053
6172	2016-12-16	69.169998	70.000000	68.849998	69.919998	69.919998	7764896
6173	2016-12-19	70.459999	70.580002	68.930000	69.239998	69.239998	4309098
6174	2016-12-20	69.510002	69.690002	68.269997	68.650002	68.650002	3056147
6175	2016-12-21	68.739998	69.059998	68.209999	68.500000	68.500000	2922548
6176	2016-12-22	68.559998	69.949997	68.019997	68.430000	68.430000	2074052
6177	2016-12-23	68.519997	69.120003	68.480003	69.000000	69.000000	1807284
6178	2016-12-27	68.980003	69.870003	68.800003	69.599998	69.599998	2202318
6179	2016-12-28	69.750000	69.919998	69.290398	69.500000	69.500000	2092664
6180	2016-12-29	68.819702	69.870003	68.819702	69.389999	69.389999	2150487
6181	2016-12-30	69.389999	69.570000	68.519997	68.790001	68.790001	2753214
6182	2017-01-03	69.410004	69.750000	69.010002	69.400002	69.400002	3524397
6183	2017-01-04	69.660004	71.980003	69.349998	71.139999	71.139999	4083125
6184	2017-01-05	70.769997	71.370003	70.280403	70.870003	70.870003	2149611
6185	2017-01-06	70.800003	70.949997	70.120003	70.750000	70.750000	1733517
6186	2017-01-09	70.440002	71.879997	70.410004	71.559998	71.559998	2492683
6187	2017-01-10	71.559998	73.000000	71.440002	72.500000	72.500000	4377385
6188	2017-01-11	72.419998	73.379997	71.129997	72.089996	72.089996	4371386
6189	2017-01-12	71.779999	72.230003	71.550003	71.860001	71.860001	2195305
6190	2017-01-13	71.809998	72.129997	71.514999	71.800003	71.800003	2190092
6191	2017-01-17	71.680000	73.239998	71.290001	73.160004	73.160004	3433721
6192	2017-01-18	73.349998	73.418999	72.629997	72.669998	72.669998	2896676
6193	2017-01-19	72.440002	73.040001	72.029999	72.449997	72.449997	5393859
6194	2017-01-20	72.550003	72.919998	71.629997	71.750000	71.750000	4642215
6195	2017-01-23	71.440002	71.470001	70.120003	70.610001	70.610001	3539854
6196	2017-01-24	70.860001	71.500000	70.059998	71.400002	71.400002	3170371
6197	2017-01-25	71.459999	72.230003	69.419998	69.620003	69.620003	7881022
6198	2017-01-26	69.349998	70.349998	68.769997	69.220001	69.220001	4701807
6199	2017-01-27	69.459999	69.500000	67.129997	67.589996	67.589996	9222687
6200	2017-01-30	67.540001	68.174004	67.029999	68.110001	68.110001	4805540
6201	2017-01-31	67.779999	68.889999	67.300003	68.879997	68.879997	4226880
6202	2017-02-01	68.650002	69.151901	68.010002	69.110001	69.110001	3597957
6203	2017-02-02	68.730003	68.830002	65.820000	66.690002	66.690002	8891702
6204	2017-02-03	66.980003	67.440002	66.709999	67.089996	67.089996	4674760
6205	2017-02-06	67.059998	67.790001	66.529999	67.400002	67.400002	3820752
6206	2017-02-07	67.419998	67.760002	66.769997	67.739998	67.739998	2968210
6207	2017-02-08	67.650002	68.089897	67.410004	67.620003	67.620003	2384325
6208	2017-02-09	67.790001	67.956802	67.150002	67.480003	67.480003	3737024
6209	2017-02-10	67.519997	68.500000	67.019997	68.410004	68.410004	3435702
6210	2017-02-13	68.550003	69.430000	68.529999	69.300003	69.300003	3657352
6211	2017-02-14	69.029999	69.790001	68.570000	69.629997	69.629997	3696195
6212	2017-02-15	69.099998	70.940002	68.529999	69.459999	69.459999	6935203
6213	2017-02-16	69.660004	69.775002	68.480003	69.230003	69.230003	3143068
6214	2017-02-17	68.959999	70.000000	68.940002	69.970001	69.970001	2716030
6215	2017-02-21	69.949997	71.370003	69.860001	71.370003	71.370003	4550083
6216	2017-02-22	71.150002	71.245003	70.489601	70.730003	70.730003	2611136
6217	2017-02-23	70.809998	71.120003	70.300003	70.930000	70.930000	2319734
6218	2017-02-24	70.970001	71.760002	70.559998	71.550003	71.550003	2830594
6219	2017-02-27	71.379997	71.849998	71.105103	71.750000	71.750000	2534369
6220	2017-02-28	71.769997	71.779999	70.440002	70.650002	70.650002	3974691
6221	2017-03-01	71.160004	72.099998	71.029999	71.709999	71.709999	3997609
6222	2017-03-02	71.510002	72.089996	71.230003	71.959999	71.959999	4222828
6223	2017-03-03	72.089996	72.110001	70.879997	71.580002	71.580002	2850724
6224	2017-03-06	71.269997	71.389900	70.040001	70.050003	70.050003	4618196
6225	2017-03-07	68.889999	69.080002	67.239998	67.389999	67.389999	8651646
6226	2017-03-08	67.440002	68.449997	67.400002	67.620003	67.620003	6486986
6227	2017-03-09	67.790001	67.910004	66.260002	66.860001	66.860001	6623458
6228	2017-03-10	67.440002	67.839996	66.930000	67.639999	67.639999	3760374
6229	2017-03-13	67.660004	68.000000	66.860001	67.470001	67.470001	4093201
6230	2017-03-14	67.250000	67.550003	66.445000	66.839996	66.839996	2995746
6231	2017-03-15	65.800003	66.669998	65.260002	66.059998	66.059998	6937942
6232	2017-03-16	65.959999	65.974998	64.449997	64.830002	64.830002	7275674
6233	2017-03-17	65.190002	65.360001	64.650002	65.089996	65.089996	7076930
6234	2017-03-20	65.080002	65.089996	63.840000	64.370003	64.370003	5556264
6235	2017-03-21	64.690002	64.800003	63.220001	63.840000	63.840000	5139578
6236	2017-03-22	64.000000	64.209000	63.459999	63.990002	63.990002	4039506
6237	2017-03-23	63.910000	64.839996	63.779999	64.019997	64.019997	5489255
6238	2017-03-24	64.000000	64.349998	63.750000	64.110001	64.110001	3106266
6239	2017-03-27	64.010002	64.790001	63.889999	64.599998	64.599998	3757553
6240	2017-03-28	64.269997	64.989998	64.250000	64.839996	64.839996	3382522
6241	2017-03-29	64.639999	65.339996	64.364998	65.040001	65.040001	4019176
6242	2017-03-30	64.970001	66.599998	64.820000	66.559998	66.559998	6149206
6243	2017-03-31	66.199997	66.199997	65.480003	65.910004	65.910004	6980049
6244	2017-04-03	66.059998	66.122803	65.559998	65.860001	65.860001	3560570
6245	2017-04-04	65.680000	66.305000	65.510002	65.889999	65.889999	3800296
6246	2017-04-05	65.910004	66.709999	65.699997	66.070000	66.070000	4246839
6247	2017-04-06	65.739998	66.080002	65.245003	65.790001	65.790001	4972847
6248	2017-04-07	66.040001	66.800003	65.879997	66.510002	66.510002	3881050
6249	2017-04-10	66.570000	67.279999	66.319702	66.900002	66.900002	3953647
6250	2017-04-11	66.949997	67.070000	66.500000	66.769997	66.769997	2427266
6251	2017-04-12	66.260002	66.690002	66.250000	66.540001	66.540001	3168777
6252	2017-04-13	66.680000	66.874702	66.446297	66.470001	66.470001	2329041
6253	2017-04-17	66.760002	66.959999	66.459999	66.669998	66.669998	3294313
6254	2017-04-18	66.300003	66.480003	65.625000	66.089996	66.089996	3622254
6255	2017-04-19	66.419998	66.510902	65.970001	66.360001	66.360001	2363734
6256	2017-04-20	66.449997	67.349998	66.099998	67.050003	67.050003	2789192
6257	2017-04-21	67.019997	67.150002	65.980103	66.459999	66.459999	2843351
6258	2017-04-24	67.269997	67.505501	66.970001	67.250000	67.250000	8621174
6259	2017-04-25	58.720001	61.169998	57.799999	60.009998	60.009998	36849653
6260	2017-04-26	62.099998	62.650002	61.000000	61.279999	61.279999	14621191
6261	2017-04-27	61.220001	62.049999	61.180000	61.400002	61.400002	6468532
6262	2017-04-28	61.619999	61.639999	60.834999	61.340000	61.340000	6560967
6263	2017-05-01	61.419998	61.680000	60.869999	60.919998	60.919998	3539955
6264	2017-05-02	61.060001	61.980000	60.580002	61.700001	61.700001	5150096
6265	2017-05-03	61.599998	62.494999	61.230000	62.259998	62.259998	4268768
6266	2017-05-04	62.389999	63.130001	61.705002	61.790001	61.790001	4803844
6267	2017-05-05	61.849998	61.959999	61.180000	61.580002	61.580002	3517209
6268	2017-05-08	61.779999	62.020000	61.299999	61.599998	61.599998	3047940
6269	2017-05-09	61.610001	62.230000	61.400002	62.080002	62.080002	3940798
6270	2017-05-10	61.830002	62.099998	60.830002	61.020000	61.020000	4897363
6271	2017-05-11	60.799999	61.000000	60.279999	60.660000	60.660000	4996352
6272	2017-05-12	60.680000	60.785000	59.400002	59.630001	59.630001	7360527
6273	2017-05-15	59.869999	60.459999	59.709999	60.320000	60.320000	4342316
6274	2017-05-16	60.310001	60.340000	59.580002	60.160000	60.160000	3653953
6275	2017-05-17	59.470001	60.256901	59.439999	59.730000	59.730000	5428502
6276	2017-05-18	60.430000	60.490002	59.209999	59.259998	59.259998	5296696
6277	2017-05-19	59.200001	60.200001	59.139999	60.110001	60.110001	5759300
6278	2017-05-22	59.970001	60.560001	59.759998	60.310001	60.310001	2986719
6279	2017-05-23	60.230000	60.330002	59.750099	60.150002	60.150002	3596425
6280	2017-05-24	59.970001	60.330002	59.580002	59.860001	59.860001	2823915
6281	2017-05-25	59.919998	60.240002	59.830002	60.090000	60.090000	2975591
6282	2017-05-26	60.049999	60.330002	59.570000	59.759998	59.759998	2311990
6283	2017-05-30	59.520000	59.939999	59.200001	59.599998	59.599998	3064510
6284	2017-05-31	59.610001	59.770000	59.169998	59.750000	59.750000	3420706
6285	2017-06-01	59.919998	60.560001	59.681099	60.400002	60.400002	3395462
6286	2017-06-02	60.400002	60.830002	60.220001	60.689999	60.689999	3256458
6287	2017-06-05	61.000000	61.340000	60.544998	61.279999	61.279999	3810363
6288	2017-06-06	61.209999	61.209999	60.230000	60.250000	60.250000	3901555
6289	2017-06-07	60.060001	60.400002	60.029999	60.369999	60.369999	2614602
6290	2017-06-08	60.189999	60.700001	60.080002	60.360001	60.360001	2475110
6291	2017-06-09	60.270000	61.720001	60.169998	61.410000	61.410000	3139909
6292	2017-06-12	61.320000	63.590099	61.049999	62.520000	62.520000	5168955
6293	2017-06-13	62.619999	62.919998	62.139999	62.630001	62.630001	4257749
6294	2017-06-14	62.950001	63.500000	62.669998	63.119999	63.119999	3255105
6295	2017-06-15	63.320000	64.070000	62.529999	63.090000	63.090000	4973494
6296	2017-06-16	62.799999	63.049999	61.980000	63.009998	63.009998	9298255
6297	2017-06-19	63.049999	64.620903	62.910000	64.230003	64.230003	3874059
6298	2017-06-20	64.000000	64.196999	63.410000	63.419998	63.419998	3298445
6299	2017-06-21	63.529999	64.220001	63.209999	63.970001	63.970001	3380446
6300	2017-06-22	63.779999	66.559998	63.650002	64.910004	64.910004	6702544
6301	2017-06-23	64.959999	65.330002	64.750000	65.220001	65.220001	11875025
6302	2017-06-26	65.419998	66.169998	65.349998	65.519997	65.519997	2739745
6303	2017-06-27	65.230003	65.779999	64.580002	64.620003	64.620003	3475907
6304	2017-06-28	64.860001	65.500000	64.800003	65.209999	65.209999	2209141
6305	2017-06-29	65.010002	65.330002	63.610001	63.889999	63.889999	3694309
6306	2017-06-30	64.589996	64.599998	63.669998	63.840000	63.840000	5457978
6307	2017-07-03	64.150002	64.459999	63.779999	63.919998	63.919998	1765679
6308	2017-07-05	63.889999	64.190002	63.394600	63.680000	63.680000	2482106
6309	2017-07-06	63.500000	63.599998	62.360001	62.529999	62.529999	2833485
6310	2017-07-07	62.770000	62.980000	62.125000	62.500000	62.500000	2969091
6311	2017-07-10	62.480000	62.529999	61.354599	61.830002	61.830002	5126635
6312	2017-07-11	61.830002	61.840000	61.060001	61.560001	61.560001	2155440
6313	2017-07-12	61.970001	62.279999	61.759998	62.119999	62.119999	2748714
6314	2017-07-13	61.970001	61.970001	61.450001	61.720001	61.720001	2135144
6315	2017-07-14	61.919998	62.255001	61.700001	62.139999	62.139999	2046136
6316	2017-07-17	62.139999	63.180000	62.020000	62.720001	62.720001	2151647
6317	2017-07-18	62.669998	62.919998	62.310001	62.650002	62.650002	2025371
6318	2017-07-19	62.639999	62.980000	61.910000	62.049999	62.049999	3846170
6319	2017-07-20	62.189999	62.990002	62.029999	62.639999	62.639999	2264678
6320	2017-07-21	62.439999	63.000000	62.160000	62.500000	62.500000	2098090
6321	2017-07-24	62.310001	62.669998	62.240002	62.610001	62.610001	2037408
6322	2017-07-25	62.799999	63.270000	62.250000	62.560001	62.560001	3461456
6323	2017-07-26	63.000000	65.500000	62.820000	63.470001	63.470001	7578250
6324	2017-07-27	63.369999	63.380001	61.450001	62.330002	62.330002	3840255
6325	2017-07-28	62.480000	63.060001	62.009998	62.900002	62.900002	3038852
6326	2017-07-31	62.900002	63.365002	62.599998	62.639999	62.639999	3184863
6327	2017-08-01	62.720001	62.919998	62.169998	62.360001	62.360001	2681547
6328	2017-08-02	61.990002	62.279999	61.220001	61.980000	61.980000	3135934
6329	2017-08-03	61.889999	62.980000	61.889999	62.599998	62.599998	2965060
6330	2017-08-04	62.830002	62.880001	62.375000	62.529999	62.529999	2848358
6331	2017-08-07	62.419998	62.419998	61.529999	62.320000	62.320000	2207277
6332	2017-08-08	62.160000	62.759998	61.740002	62.240002	62.240002	2975079
6333	2017-08-09	62.060001	62.139999	60.709999	61.200001	61.200001	3971717
6334	2017-08-10	61.000000	61.359001	60.240002	60.299999	60.299999	4307052
6335	2017-08-11	60.500000	61.020000	60.310001	60.820000	60.820000	2898864
6336	2017-08-14	61.040001	61.584999	60.799999	61.310001	61.310001	2650944
6337	2017-08-15	61.299999	61.869999	61.169998	61.730000	61.730000	2677186
6338	2017-08-16	61.730000	62.389999	61.484299	62.000000	62.000000	2055354
6339	2017-08-17	61.860001	62.240002	60.919998	61.040001	61.040001	2913407
6340	2017-08-18	60.529999	61.020000	60.430000	60.560001	60.560001	2382740
6341	2017-08-21	60.650002	60.950001	60.025002	60.330002	60.330002	2674387
6342	2017-08-22	60.520000	61.779999	60.450001	61.619999	61.619999	2915257
6343	2017-08-23	61.480000	61.560001	60.930000	60.930000	60.930000	2842328
6344	2017-08-24	61.060001	61.450001	60.320000	60.509998	60.509998	2546519
6345	2017-08-25	60.730000	61.230000	60.669998	60.790001	60.790001	1426493
6346	2017-08-28	61.060001	61.599998	60.990002	61.169998	61.169998	2196113
6347	2017-08-29	60.900002	61.459999	60.660000	61.380001	61.380001	2420508
6348	2017-08-30	61.090000	61.560001	60.910000	61.529999	61.529999	1957415
6349	2017-08-31	61.740002	62.959999	61.610001	62.820000	62.820000	3122156
6350	2017-09-05	61.980000	62.200001	61.180000	61.750000	61.750000	2654470
6351	2017-09-06	62.130001	62.735001	61.860001	62.689999	62.689999	3077273
6352	2017-09-07	62.680000	62.910000	62.150002	62.340000	62.340000	2273904
6353	2017-09-08	62.330002	63.180000	62.060001	62.900002	62.900002	2287339
6354	2017-09-11	63.400002	64.305000	63.270000	63.669998	63.669998	3413862
6355	2017-09-12	63.740002	63.790001	62.419998	62.639999	62.639999	4313062
6356	2017-09-13	62.660000	63.250000	62.430000	63.240002	63.240002	2741978
6357	2017-09-14	63.020000	63.150002	62.270000	62.340000	62.340000	2408588
6358	2017-09-15	62.299999	62.650002	61.840000	62.650002	62.650002	7853916
6359	2017-09-18	62.660000	62.950001	62.000000	62.009998	62.009998	2458145
6360	2017-09-19	62.119999	62.240002	60.669998	61.000000	61.000000	7207248
6361	2017-09-20	61.000000	63.250000	60.349998	61.820000	61.820000	6855729
6362	2017-09-21	61.730000	62.270000	61.299999	61.720001	61.720001	3542705
6363	2017-09-22	61.650002	62.360001	61.389999	62.290001	62.290001	2916660
6364	2017-09-25	62.169998	63.150002	62.000000	62.470001	62.470001	2960650
6365	2017-09-26	62.430000	63.169998	62.430000	63.049999	63.049999	2233474
6366	2017-09-27	63.110001	63.340000	62.060001	62.959999	62.959999	2240815
6367	2017-09-28	62.779999	63.419998	62.635101	63.070000	63.070000	2235054
6368	2017-09-29	63.119999	64.120003	63.000000	63.320000	63.320000	3891946
6369	2017-10-02	63.369999	64.290001	63.320000	63.630001	63.630001	3004490
6370	2017-10-03	63.770000	63.869999	63.380001	63.650002	63.650002	2078369
6371	2017-10-04	63.580002	64.080002	63.470001	63.980000	63.980000	2127455
6372	2017-10-05	64.000000	64.190002	63.619999	64.010002	64.010002	3066997
6373	2017-10-06	64.070000	64.169998	62.029999	62.360001	62.360001	4774033
6374	2017-10-09	61.279999	61.500000	58.840000	59.220001	59.220001	6375318
6375	2017-10-10	58.529999	59.764999	57.880001	58.180000	58.180000	5880277
6376	2017-10-11	58.270000	58.430000	57.560001	57.709999	57.709999	4819683
6377	2017-10-12	57.810001	58.180000	57.410000	57.669998	57.669998	3766891
6378	2017-10-13	57.860001	57.860001	56.820000	57.139999	57.139999	3729017
6379	2017-10-16	57.139999	57.540001	56.650002	56.810001	56.810001	3674621
6380	2017-10-17	56.840000	57.360001	56.619999	57.209999	57.209999	3412098
6381	2017-10-18	56.200001	59.040001	55.799999	57.770000	57.770000	7866080
6382	2017-10-19	57.720001	58.919998	57.610001	58.750000	58.750000	3797088
6383	2017-10-20	58.900002	60.000000	58.439999	59.509998	59.509998	5173553
6384	2017-10-23	59.590000	59.779999	58.570000	58.650002	58.650002	3240244
6385	2017-10-24	58.700001	59.299999	58.230000	58.849998	58.849998	3836952
6386	2017-10-25	59.360001	61.490002	58.980000	61.160000	61.160000	7963147
6387	2017-10-26	61.180000	62.399899	58.619999	58.930000	58.930000	8244936
6388	2017-10-27	58.590000	62.410000	58.580002	62.189999	62.189999	9086110
6389	2017-10-30	61.939999	62.123402	60.799999	61.349998	61.349998	4635309
6390	2017-10-31	61.500000	61.709999	60.889999	61.290001	61.290001	3511997
6391	2017-11-01	61.810001	62.610001	61.520000	62.320000	62.320000	3386905
6392	2017-11-02	62.340000	62.759998	60.090599	60.320000	60.320000	3041540
6393	2017-11-03	60.200001	60.759998	59.810001	60.540001	60.540001	2637314
6394	2017-11-06	60.430000	60.870998	60.080002	60.619999	60.619999	2218846
6395	2017-11-07	60.810001	60.970001	60.141102	60.599998	60.599998	2486043
6396	2017-11-08	60.540001	61.340000	60.099998	61.299999	61.299999	2061508
6397	2017-11-09	60.990002	61.320000	60.410000	60.750000	60.750000	2531685
6398	2017-11-10	60.520000	60.549999	59.470001	60.049999	60.049999	3608405
6399	2017-11-13	59.970001	61.599998	59.669998	60.880001	60.880001	3428889
6400	2017-11-14	60.669998	60.689999	59.169998	60.250000	60.250000	2678056
6401	2017-11-15	59.580002	60.439999	59.250000	60.049999	60.049999	2560283
6402	2017-11-16	60.540001	62.900002	60.293201	62.450001	62.450001	4500961
6403	2017-11-17	62.130001	62.220001	61.049999	61.939999	61.939999	3046260
6404	2017-11-20	61.779999	61.840000	61.080002	61.419998	61.419998	2855786
6405	2017-11-21	61.580002	61.619999	60.930000	61.189999	61.189999	3040338
6406	2017-11-22	61.220001	62.793301	60.910000	62.119999	62.119999	3254337
6407	2017-11-24	61.790001	61.930000	60.700001	61.180000	61.180000	2111326
6408	2017-11-27	61.180000	61.619999	60.750000	61.470001	61.470001	3700739
6409	2017-11-28	61.470001	61.610001	60.630001	61.439999	61.439999	3806478
6410	2017-11-29	61.599998	64.680000	61.299999	62.860001	62.860001	5759565
6411	2017-11-30	63.270000	65.199997	62.730000	65.180000	65.180000	7745569
6412	2017-12-01	64.190002	64.899696	63.630001	64.410004	64.410004	4740886
6413	2017-12-04	65.559998	68.300003	65.309998	68.160004	68.160004	8791554
6414	2017-12-05	68.000000	68.269997	66.750000	67.839996	67.839996	5133884
6415	2017-12-06	69.400002	69.430000	67.739998	68.570000	68.570000	3744673
6416	2017-12-07	68.370003	68.699997	67.320000	67.410004	67.410004	3778841
6417	2017-12-08	67.730003	68.709999	67.474998	68.150002	68.150002	2956199
6418	2017-12-11	68.000000	68.629997	67.730003	68.389999	68.389999	4349912
6419	2017-12-12	68.629997	68.750000	67.930000	68.559998	68.559998	3183179
6420	2017-12-13	68.910004	69.300003	67.970001	68.570000	68.570000	3723740
6421	2017-12-14	70.000000	70.860001	68.980003	69.019997	69.019997	6154835
6422	2017-12-15	71.250000	72.110001	68.779999	71.550003	71.550003	9732153
6423	2017-12-18	72.110001	73.459999	71.330002	73.379997	73.379997	6902488
6424	2017-12-19	73.639999	74.669998	73.519997	73.660004	73.660004	5942744
6425	2017-12-20	73.529999	74.599998	73.529999	73.989998	73.989998	3669593
6426	2017-12-21	74.339996	74.860001	73.760002	74.459999	74.459999	4491466
6427	2017-12-22	74.400002	74.730003	74.011002	74.529999	74.529999	1386670
6428	2017-12-26	74.730003	75.639999	74.529999	74.989998	74.989998	2195171
6429	2017-12-27	75.029999	75.400002	74.699997	74.879997	74.879997	1282188
6430	2017-12-28	75.000000	75.129997	74.660004	74.989998	74.989998	1283517
6431	2017-12-29	75.000000	75.360001	74.581001	74.639999	74.639999	1740106
6432	2018-01-02	74.989998	76.019997	74.800003	75.230003	75.230003	2635265
6433	2018-01-03	75.160004	75.959999	74.481003	75.660004	75.660004	2904331
6434	2018-01-04	75.889999	76.320000	75.080002	76.080002	76.080002	3532487
6435	2018-01-05	76.370003	76.370003	75.110001	76.010002	76.010002	2498619
6436	2018-01-08	75.930000	76.669998	75.290001	76.559998	76.559998	2890968
6437	2018-01-09	76.669998	80.000000	76.540001	79.910004	79.910004	6904835
6438	2018-01-10	79.250000	80.760002	78.900002	80.349998	80.349998	6099589
6439	2018-01-11	80.440002	81.040001	79.879997	80.089996	80.089996	5054128
6440	2018-01-12	80.570000	81.754997	80.150002	80.870003	80.870003	3156200
6441	2018-01-16	81.180000	81.370003	80.010002	80.410004	80.410004	4313242
6442	2018-01-17	80.970001	81.025002	80.449997	80.779999	80.779999	3308998
6443	2018-01-18	80.580002	80.809998	79.940002	80.000000	80.000000	2856788
6444	2018-01-19	80.269997	80.699997	79.610001	80.220001	80.220001	3648744
6445	2018-01-22	80.410004	81.250000	79.889999	81.120003	81.120003	5121558
6446	2018-01-23	80.660004	81.665001	80.528801	81.150002	81.150002	2934543
6447	2018-01-24	81.480003	81.989998	80.839996	80.959999	80.959999	3653051
6448	2018-01-25	81.150002	81.199402	80.519997	80.800003	80.800003	2403380
6449	2018-01-26	81.000000	81.540001	80.849998	81.320000	81.320000	3774849
6450	2018-01-29	81.239998	83.485001	81.000000	81.919998	81.919998	3477420
6451	2018-01-30	75.489998	79.800003	72.570099	79.305000	79.305000	12031519
6452	2018-01-31	80.000000	80.330002	78.459999	79.180000	79.180000	5135280
6453	2018-02-01	77.029999	78.430000	75.800003	78.099998	78.099998	4468761
6454	2018-02-02	77.610001	78.230003	76.440002	76.500000	76.500000	3456709
6455	2018-02-05	76.580002	77.500000	74.500000	74.500000	74.500000	4704734
6456	2018-02-06	73.760002	76.129997	72.949997	75.940002	75.940002	6762652
6457	2018-02-07	75.379997	76.330002	74.919998	74.949997	74.949997	3692983
6458	2018-02-08	74.730003	75.937698	73.290001	73.349998	73.349998	4190399
6459	2018-02-09	73.820000	74.279999	68.839996	71.709999	71.709999	9262811
6460	2018-02-12	72.099998	73.709999	72.070000	72.889999	72.889999	3796363
6461	2018-02-13	71.940002	74.053596	71.410004	73.589996	73.589996	3720954
6462	2018-02-14	73.129997	75.080002	72.794998	74.930000	74.930000	3977299
6463	2018-02-15	75.190002	75.699997	74.070000	74.070000	74.070000	3485095
6464	2018-02-16	74.190002	75.639999	74.110001	75.230003	75.230003	3136158
6465	2018-02-20	74.580002	76.330002	74.139999	76.050003	76.050003	4049858
6466	2018-02-21	76.050003	77.190002	75.820000	75.830002	75.830002	3093919
6467	2018-02-22	75.720001	76.500000	74.360001	74.720001	74.720001	2555999
6468	2018-02-23	75.330002	77.120003	74.769997	77.000000	77.000000	3848986
6469	2018-02-26	77.449997	77.949997	76.754997	77.639999	77.639999	4084307
6470	2018-02-27	77.570000	79.650002	76.559998	78.639999	78.639999	5189500
6471	2018-02-28	80.000000	80.500000	75.410004	75.449997	75.449997	6967127
6472	2018-03-01	75.260002	76.150002	73.419998	74.070000	74.070000	4574508
6473	2018-03-02	73.709999	75.250000	73.185204	74.769997	74.769997	3982436
6474	2018-03-05	74.300003	75.589996	74.220001	74.760002	74.760002	3699342
6475	2018-03-06	74.349998	75.599998	74.180000	74.580002	74.580002	4048813
6476	2018-03-07	73.750000	74.339996	72.510002	73.419998	73.419998	5405606
6477	2018-03-08	85.050003	85.070000	79.059998	79.720001	79.720001	39818144
6478	2018-03-09	80.000000	81.129997	79.660004	80.750000	80.750000	9339072
6479	2018-03-12	80.610001	80.669998	78.250000	78.250000	78.250000	7187450
6480	2018-03-13	78.519997	78.730003	76.709999	77.000000	77.000000	7995743
6481	2018-03-14	77.239998	77.540001	75.900002	76.699997	76.699997	8366125
6482	2018-03-15	76.620003	77.029999	76.000000	76.330002	76.330002	4027654
6483	2018-03-16	76.849998	76.910004	75.885002	76.019997	76.019997	5624840
6484	2018-03-19	75.779999	75.849998	72.879997	72.989998	72.989998	7891936
6485	2018-03-20	73.529999	73.860001	72.209999	72.419998	72.419998	6355985
6486	2018-03-21	72.199997	72.820000	71.570000	71.680000	71.680000	5994907
6487	2018-03-22	71.180000	71.980003	70.360001	70.470001	70.470001	4631776
6488	2018-03-23	70.550003	71.139999	69.769997	70.160004	70.160004	5224477
6489	2018-03-26	70.660004	71.879997	69.220398	71.699997	71.699997	7627677
6490	2018-03-27	71.930000	72.519997	69.940002	70.370003	70.370003	6231604
6491	2018-03-28	70.559998	70.949997	69.699997	69.730003	69.730003	5565354
6492	2018-03-29	70.209999	70.489998	69.004997	69.080002	69.080002	4558988
6493	2018-04-02	68.889999	68.938599	66.930000	67.870003	67.870003	4445157
6494	2018-04-03	68.180000	69.830002	67.339996	69.010002	69.010002	2920836
6495	2018-04-04	68.400002	71.019997	68.050003	70.040001	70.040001	6806653
6496	2018-04-05	70.279999	70.639999	69.019997	69.180000	69.180000	3209202
6497	2018-04-06	68.690002	69.290001	67.370003	67.879997	67.879997	3195176
6498	2018-04-09	68.230003	69.500000	67.750000	68.029999	68.029999	4428888
6499	2018-04-10	68.599998	70.190002	68.400002	69.820000	69.820000	3692462
6500	2018-04-11	69.260002	70.029999	69.000000	69.720001	69.720001	2868636
6501	2018-04-12	69.980003	72.169998	69.900002	71.610001	71.610001	3753707
6502	2018-04-13	71.900002	72.480003	71.044998	71.620003	71.620003	2930781
6503	2018-04-16	71.830002	73.110001	71.500000	71.989998	71.989998	5858572
6504	2018-04-17	72.720001	73.139999	72.279999	72.500000	72.500000	2452985
6505	2018-04-18	72.720001	75.050003	72.519997	74.739998	74.739998	3799551
6506	2018-04-19	74.370003	74.699997	73.419998	73.760002	73.760002	2705709
6507	2018-04-20	73.830002	74.080002	72.389999	73.489998	73.489998	2469857
6508	2018-04-23	73.750000	75.550003	72.879997	75.190002	75.190002	3433390
6509	2018-04-24	75.629997	76.330002	74.790001	75.489998	75.489998	2413142
6510	2018-04-25	75.160004	76.739998	74.919998	76.519997	76.519997	2374846
6511	2018-04-26	76.660004	77.330002	76.091003	76.709999	76.709999	2436646
6512	2018-04-27	76.489998	77.730003	76.169998	77.209999	77.209999	1751824
6513	2018-04-30	77.430000	77.489998	75.370003	75.699997	75.699997	3628203
6514	2018-05-01	75.669998	76.139999	74.430000	75.870003	75.870003	2416416
6515	2018-05-02	75.720001	75.779999	73.970001	74.050003	74.050003	3383559
6516	2018-05-03	72.980003	73.889999	71.510002	72.199997	72.199997	5005300
6517	2018-05-04	71.709999	72.120003	69.309998	70.220001	70.220001	4548915
6518	2018-05-07	69.699997	71.439903	68.949997	69.690002	69.690002	5169545
6519	2018-05-08	69.739998	69.870003	67.709999	68.120003	68.120003	5776406
6520	2018-05-09	68.370003	69.339996	67.050003	68.629997	68.629997	4782328
6521	2018-05-10	68.900002	71.389999	68.900002	70.959999	70.959999	3814529
6522	2018-05-11	70.830002	73.779999	67.849998	72.800003	72.800003	5786735
6523	2018-05-14	72.660004	74.089996	72.660004	73.669998	73.669998	3264550
6524	2018-05-15	73.330002	73.769997	72.769997	73.239998	73.239998	4818170
6525	2018-05-16	73.440002	74.047501	73.099998	73.730003	73.730003	1657951
6526	2018-05-17	73.589996	76.919998	73.514999	76.349998	76.349998	6019727
6527	2018-05-18	76.809998	76.830002	75.360001	75.650002	75.650002	3761739
6528	2018-05-21	75.849998	76.610001	75.769997	76.519997	76.519997	4726949
6529	2018-05-22	76.570000	78.470001	76.500000	77.750000	77.750000	6377997
6530	2018-05-23	77.110001	77.690002	76.330002	77.010002	77.010002	2180912
6531	2018-05-24	77.110001	77.110001	75.690002	76.800003	76.800003	1492266
6532	2018-05-25	76.669998	77.470001	76.589996	77.080002	77.080002	1829926
6533	2018-05-29	76.559998	76.959999	75.669998	76.089996	76.089996	1697562
6534	2018-05-30	76.489998	77.309998	75.910004	76.209999	76.209999	2693587
6535	2018-05-31	76.339996	77.000000	75.169998	75.809998	75.809998	3276956
6536	2018-06-01	76.099998	77.389999	75.860001	77.070000	77.070000	2890321
6537	2018-06-04	77.059998	77.220001	75.099998	75.540001	75.540001	2264615
6538	2018-06-05	74.965500	75.830002	74.400002	74.870003	74.870003	2674431
6539	2018-06-06	74.940002	76.730003	74.940002	76.529999	76.529999	2851296
6540	2018-06-07	76.480003	78.349998	76.389999	78.150002	78.150002	2435660
6541	2018-06-08	78.000000	78.809998	75.500000	78.389999	78.389999	2512726
6542	2018-06-11	78.339996	79.849998	77.867798	79.570000	79.570000	2403403
6543	2018-06-12	79.239998	79.500000	78.669998	79.169998	79.169998	3194568
6544	2018-06-13	82.279999	83.320000	81.290001	81.769997	81.769997	6087554
6545	2018-06-14	82.000000	82.470001	81.209999	82.239998	82.239998	2118773
6546	2018-06-15	82.570000	82.570000	81.570000	81.750000	81.750000	4887518
6547	2018-06-18	81.230003	81.550003	79.761002	80.480003	80.480003	2896308
6548	2018-06-19	79.769997	80.610001	79.599998	80.580002	80.580002	3273443
6549	2018-06-20	80.620003	80.759003	79.910004	80.099998	80.099998	2185813
6550	2018-06-21	79.919998	80.279999	78.990997	79.360001	79.360001	3304614
6551	2018-06-22	79.800003	79.980003	78.769997	79.230003	79.230003	4293641
6552	2018-06-25	78.959999	79.830002	78.480003	79.239998	79.239998	2068133
6553	2018-06-26	78.970001	79.040001	77.570000	77.839996	77.839996	2600711
6554	2018-06-27	77.790001	79.129997	77.360001	78.739998	78.739998	3252550
6555	2018-06-28	76.430000	77.760002	75.010002	77.620003	77.620003	4478425
6556	2018-06-29	77.489998	78.475800	77.010002	77.209999	77.209999	2220088
6557	2018-07-02	77.050003	78.059998	76.820000	77.989998	77.989998	1632865
6558	2018-07-03	78.500000	79.959999	77.940002	79.910004	79.910004	1585814
6559	2018-07-05	80.000000	80.160004	79.440002	79.959999	79.959999	3060654
6560	2018-07-06	80.250000	80.690002	79.860001	80.070000	80.070000	1776994
6561	2018-07-09	80.150002	80.639999	79.449997	79.629997	79.629997	2208051
6562	2018-07-10	79.910004	80.650002	79.500000	80.559998	80.559998	1526719
6563	2018-07-11	80.260002	80.809998	79.180000	80.570000	80.570000	1497598
6564	2018-07-12	80.870003	82.790001	80.023499	81.610001	81.610001	4211966
6565	2018-07-13	81.650002	81.989998	81.169998	81.480003	81.480003	1289032
6566	2018-07-16	81.269997	81.440002	80.500000	80.930000	80.930000	1982215
6567	2018-07-17	80.739998	80.970001	79.750000	79.879997	79.879997	2653295
6568	2018-07-18	79.489998	80.379997	77.790001	77.889999	77.889999	6283994
6569	2018-07-19	77.510002	77.680000	75.400002	76.730003	76.730003	6124956
6570	2018-07-20	76.110001	77.805000	75.910004	77.559998	77.559998	4688839
6571	2018-07-23	77.339996	80.010002	76.889999	79.419998	79.419998	2832609
6572	2018-07-24	79.370003	80.570000	78.790001	79.389999	79.389999	2288706
6573	2018-07-25	79.160004	79.540001	78.610001	78.750000	78.750000	2399291
6574	2018-07-26	79.360001	80.290001	79.000000	79.480003	79.480003	2369281
6575	2018-07-27	79.160004	79.919998	78.262497	79.449997	79.449997	1764567
6576	2018-07-30	79.410004	80.639999	78.680000	79.779999	79.779999	2189001
6577	2018-07-31	79.750000	80.708504	79.129997	79.459999	79.459999	2657311
6578	2018-08-01	79.199997	80.339996	72.000000	74.440002	74.440002	12464219
6579	2018-08-02	75.339996	78.860001	75.110001	77.980003	77.980003	8141582
6580	2018-08-03	78.389999	78.800003	77.480003	77.519997	77.519997	2927400
6581	2018-08-06	77.139999	77.889999	76.000000	76.830002	76.830002	3356777
6582	2018-08-07	76.349998	79.040001	76.013496	78.949997	78.949997	4228712
6583	2018-08-08	79.169998	80.684998	75.885002	78.879997	78.879997	12231677
6584	2018-08-09	79.160004	82.290001	78.309998	81.820000	81.820000	8226446
6585	2018-08-10	83.059998	85.419998	82.755402	83.639999	83.639999	8139578
6586	2018-08-13	83.610001	84.339996	83.580002	84.019997	84.019997	4550165
6587	2018-08-14	84.669998	86.070000	84.339996	86.000000	86.000000	6722533
6588	2018-08-15	85.500000	86.860001	85.033699	86.650002	86.650002	5132707
6589	2018-08-16	86.349998	87.690002	86.199997	87.339996	87.339996	5496190
6590	2018-08-17	87.480003	87.650002	86.769997	87.389999	87.389999	2805909
6591	2018-08-20	87.660004	88.300003	87.500000	88.000000	88.000000	3991706
6592	2018-08-21	87.739998	88.130997	87.680000	87.849998	87.849998	5299335
6593	2018-08-22	87.709999	88.300003	87.400002	87.989998	87.989998	2553570
6594	2018-08-23	87.820000	88.389999	87.570000	87.730003	87.730003	2569833
6595	2018-08-24	87.989998	88.459999	87.760002	87.910004	87.910004	3795042
6596	2018-08-27	87.860001	88.180000	87.259903	87.809998	87.809998	2598803
6597	2018-08-28	87.510002	88.559998	87.490097	88.089996	88.089996	3607557
6598	2018-08-29	88.300003	88.849998	88.010002	88.529999	88.529999	2881062
6599	2018-08-30	88.750000	89.599998	88.133904	88.260002	88.260002	2796217
6600	2018-08-31	88.089996	88.440002	87.875000	88.019997	88.019997	3263885
6601	2018-09-04	88.209999	88.209999	86.930000	86.949997	86.949997	3197973
6602	2018-09-05	86.709999	90.750000	85.779999	89.830002	89.830002	8439041
6603	2018-09-06	89.550003	90.379997	89.050003	90.230003	90.230003	7023049
6604	2018-09-07	90.099998	91.029999	89.459999	90.800003	90.800003	4536458
6605	2018-09-10	90.720001	91.360001	90.089996	90.150002	90.150002	2743963
6606	2018-09-11	89.449997	90.029999	88.339996	89.650002	89.650002	3007950
6607	2018-09-12	89.260002	90.050003	89.260002	89.970001	89.970001	3298042
6608	2018-09-13	90.070000	91.370003	90.070000	91.320000	91.320000	2893306
6609	2018-09-14	91.019997	91.879997	91.010002	91.820000	91.820000	2718538
6610	2018-09-17	91.980003	96.449997	91.519997	95.230003	95.230003	10302049
6611	2018-09-18	94.949997	96.050003	94.280098	94.940002	94.940002	10885860
6612	2018-09-19	94.650002	95.510002	94.379997	94.639999	94.639999	5001115
6613	2018-09-20	94.790001	95.379997	94.790001	95.040001	95.040001	5352115
6614	2018-09-21	95.190002	95.510002	94.480003	94.580002	94.580002	8312150
6615	2018-09-24	94.150002	94.849998	94.000000	94.400002	94.400002	3967641
6616	2018-09-25	94.389999	94.505096	92.410004	94.080002	94.080002	5499121
6617	2018-09-26	94.400002	95.110001	93.800003	94.279999	94.279999	4296135
6618	2018-09-27	94.309998	95.209999	94.110001	94.809998	94.809998	2437771
6619	2018-09-28	94.860001	95.370003	94.300102	95.010002	95.010002	5123157
6620	2018-10-01	95.250000	96.360001	94.959999	95.059998	95.059998	3049637
6621	2018-10-02	95.199997	95.750000	95.070000	95.269997	95.269997	2665309
6622	2018-10-03	95.500000	96.135002	94.570000	95.339996	95.339996	4195223
6623	2018-10-04	95.050003	95.680000	94.959999	95.260002	95.260002	2244315
6624	2018-10-05	95.500000	96.209999	95.290001	96.029999	96.029999	2341015
6625	2018-10-08	96.070000	96.440002	94.919998	95.599998	95.599998	2471381
6626	2018-10-09	95.529999	96.680000	95.169998	96.500000	96.500000	1865375
6627	2018-10-10	96.669998	97.220001	94.870003	94.870003	94.870003	3602390
6628	2018-10-11	95.080002	95.389999	93.300003	93.739998	93.739998	3566123
6629	2018-10-12	94.489998	95.095001	94.010002	94.290001	94.290001	3047268
6630	2018-10-15	93.940002	94.779999	93.500000	93.519997	93.519997	2801584
6631	2018-10-16	94.239998	96.339996	94.070000	96.220001	96.220001	2754444
6632	2018-10-17	96.199997	96.379997	94.900002	95.769997	95.769997	2704362
6633	2018-10-18	95.589996	96.480003	95.459999	96.150002	96.150002	2560820
6634	2018-10-19	95.620003	96.970001	94.940002	95.300003	95.300003	2435029
6635	2018-10-22	95.099998	95.769997	94.501503	94.989998	94.989998	2372044
6636	2018-10-23	94.320000	95.555000	93.839996	95.510002	95.510002	2825968
6637	2018-10-24	95.410004	95.830002	91.919998	91.989998	91.989998	5066042
6638	2018-10-25	92.599998	95.720001	92.169998	95.410004	95.410004	3966308
6639	2018-10-26	94.370003	95.269997	93.625000	94.279999	94.279999	3492239
6640	2018-10-29	95.050003	95.879997	93.629997	94.870003	94.870003	2907195
6641	2018-10-30	95.400002	95.839996	94.430000	95.419998	95.419998	2716583
6642	2018-10-31	95.739998	97.629997	95.430000	96.970001	96.970001	4246814
6643	2018-11-01	98.000000	98.980003	96.110001	97.239998	97.239998	3798785
6644	2018-11-02	98.000000	98.089996	95.919998	96.739998	96.739998	2315537
6645	2018-11-05	96.750000	97.930000	96.750000	97.449997	97.449997	2061970
6646	2018-11-06	97.680000	98.540001	97.309998	98.190002	98.190002	3534070
6647	2018-11-07	98.930000	100.430000	98.860001	99.480003	99.480003	5085716
6648	2018-11-08	99.000000	99.900002	98.849998	99.320000	99.320000	3939459
6649	2018-11-09	99.349998	99.660004	98.449997	98.480003	98.480003	3256729
6650	2018-11-12	98.669998	99.019997	98.160004	98.199997	98.199997	2839345
6651	2018-11-13	98.599998	98.724998	96.760002	96.879997	96.879997	4396541
6652	2018-11-14	97.160004	97.750000	96.379997	96.480003	96.480003	3817021
6653	2018-11-15	95.970001	98.126198	95.656097	97.459999	97.459999	3145474
6654	2018-11-16	97.230003	98.129997	97.230003	97.639999	97.639999	3616331
6655	2018-11-19	97.699997	97.959999	96.470001	96.900002	96.900002	3567692
6656	2018-11-20	97.269997	97.699997	95.190002	95.290001	95.290001	7755742
6657	2018-11-21	95.050003	97.120003	95.050003	95.330002	95.330002	5816191
6658	2018-11-23	94.529999	97.019997	92.948799	96.809998	96.809998	1440925
6659	2018-11-26	97.449997	99.839996	97.190002	99.120003	99.120003	5035828
6660	2018-11-27	99.089996	99.570000	98.110001	99.540001	99.540001	4500248
6661	2018-11-28	99.610001	101.190002	99.239998	101.099998	101.099998	5768256
6662	2018-11-29	100.410004	101.712502	100.279999	101.220001	101.220001	2672876
6663	2018-11-30	101.010002	101.489998	100.389999	101.470001	101.470001	4340761
6664	2018-12-03	101.510002	101.730003	99.500000	100.639999	100.639999	5837051
6665	2018-12-04	100.639999	100.949997	98.730003	98.870003	98.870003	4644024
6666	2018-12-06	97.470001	99.096901	96.029999	97.980003	97.980003	4594596
6667	2018-12-07	97.699997	98.570000	95.529999	95.849998	95.849998	4316666
6668	2018-12-10	96.279999	96.589996	94.550003	96.010002	96.010002	3424397
6669	2018-12-11	97.080002	97.540001	95.699997	96.419998	96.419998	2431842
6670	2018-12-12	97.620003	97.970001	96.849998	96.930000	96.930000	3890154
6671	2018-12-13	97.089996	99.180000	97.089996	98.949997	98.949997	6131837
6672	2018-12-14	99.870003	99.980003	97.760002	98.220001	98.220001	7996813
6673	2018-12-17	97.400002	97.660004	96.260002	96.639999	96.639999	6828092
6674	2018-12-18	97.209999	97.730003	94.529999	95.029999	95.029999	5366472
6675	2018-12-19	94.980003	97.699997	94.599998	95.800003	95.800003	12695719
6676	2018-12-20	95.570000	95.870003	92.110001	92.330002	92.330002	29277349
6677	2018-12-21	92.330002	92.330002	92.330002	92.330002	92.330002	0

434 KiB Raw Blame History

434 KiB

Raw Blame History