ISEbd-31_Alimova_M.S._MAI/labs/lab1/newCoffee.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	1992-06-26	0.328125	0.347656	0.320313	0.335938	0.260703	224358400
3	1992-06-29	0.339844	0.367188	0.332031	0.359375	0.278891	58732800
4	1992-06-30	0.367188	0.371094	0.34375	0.347656	0.269797	34777600
5	1992-07-01	0.351563	0.359375	0.339844	0.355469	0.27586	18316800
6	1992-07-02	0.359375	0.359375	0.347656	0.355469	0.27586	13996800
7	1992-07-06	0.351563	0.355469	0.347656	0.355469	0.27586	5753600
8	1992-07-07	0.355469	0.355469	0.347656	0.355469	0.27586	10662400
9	1992-07-08	0.355469	0.355469	0.34375	0.347656	0.269797	15500800
10	1992-07-09	0.351563	0.359375	0.347656	0.359375	0.278891	3923200
11	1992-07-10	0.359375	0.367188	0.351563	0.363281	0.281923	11040000
12	1992-07-13	0.363281	0.371094	0.359375	0.371094	0.287986	5996800
13	1992-07-14	0.371094	0.382813	0.367188	0.371094	0.287986	17062400
14	1992-07-15	0.375	0.382813	0.371094	0.382813	0.29708	4992000
15	1992-07-16	0.382813	0.414063	0.378906	0.408203	0.316784	17062400
16	1992-07-17	0.410156	0.4375	0.398438	0.429688	0.333458	15667200
17	1992-07-20	0.427734	0.4375	0.417969	0.433594	0.336489	19744000
18	1992-07-21	0.4375	0.445313	0.429688	0.4375	0.33952	7782400
19	1992-07-22	0.433594	0.4375	0.421875	0.433594	0.336489	10892800
20	1992-07-23	0.433594	0.441406	0.425781	0.441406	0.342551	10387200
21	1992-07-24	0.433594	0.449219	0.429688	0.445313	0.345583	7052800
22	1992-07-27	0.449219	0.464844	0.445313	0.455078	0.353162	11430400
23	1992-07-28	0.460938	0.464844	0.429688	0.4375	0.33952	18009600
24	1992-07-29	0.4375	0.4375	0.40625	0.416016	0.322848	30848000
25	1992-07-30	0.410156	0.417969	0.402344	0.414063	0.321332	11737600
26	1992-07-31	0.414063	0.417969	0.40625	0.416016	0.322848	6886400
27	1992-08-03	0.410156	0.425781	0.410156	0.419922	0.325879	4832000
28	1992-08-04	0.421875	0.429688	0.412109	0.427734	0.331941	6822400
29	1992-08-05	0.425781	0.425781	0.402344	0.410156	0.3183	9516800
30	1992-08-06	0.40625	0.410156	0.398438	0.410156	0.3183	3673600
31	1992-08-07	0.410156	0.425781	0.398438	0.425781	0.330426	8825600
32	1992-08-10	0.417969	0.433594	0.414063	0.425781	0.330426	5888000
33	1992-08-11	0.433594	0.433594	0.421875	0.429688	0.333458	4147200
34	1992-08-12	0.421875	0.425781	0.402344	0.410156	0.3183	12736000
35	1992-08-13	0.410156	0.416016	0.402344	0.410156	0.3183	48320000
36	1992-08-14	0.40625	0.414063	0.382813	0.386719	0.300112	17849600
37	1992-08-17	0.390625	0.394531	0.382813	0.394531	0.306174	2681600
38	1992-08-18	0.382813	0.390625	0.382813	0.390625	0.303143	2860800
39	1992-08-19	0.382813	0.390625	0.382813	0.390625	0.303143	2380800
40	1992-08-20	0.390625	0.400391	0.378906	0.386719	0.300112	2489600
41	1992-08-21	0.386719	0.386719	0.378906	0.378906	0.294048	2048000
42	1992-08-24	0.382813	0.386719	0.375	0.382813	0.29708	6905600
43	1992-08-25	0.375	0.382813	0.375	0.378906	0.294048	4128000
44	1992-08-26	0.375	0.382813	0.359375	0.375	0.291017	19385600
45	1992-08-27	0.378906	0.386719	0.375	0.382813	0.29708	6169600
46	1992-08-28	0.382813	0.390625	0.378906	0.390625	0.303143	3417600
47	1992-08-31	0.390625	0.394531	0.382813	0.388672	0.301627	4441600
48	1992-09-01	0.390625	0.402344	0.386719	0.394531	0.306174	2387200
49	1992-09-02	0.402344	0.433594	0.394531	0.431641	0.334973	11692800
50	1992-09-03	0.429688	0.453125	0.429688	0.445313	0.345583	16480000
51	1992-09-04	0.445313	0.453125	0.441406	0.449219	0.348615	4249600
52	1992-09-08	0.453125	0.496094	0.445313	0.486328	0.377413	17139200
53	1992-09-09	0.464844	0.488281	0.453125	0.480469	0.372866	25299200
54	1992-09-10	0.472656	0.480469	0.464844	0.476563	0.369835	8889600
55	1992-09-11	0.472656	0.5	0.472656	0.488281	0.378928	13036800
56	1992-09-14	0.496094	0.515625	0.492188	0.511719	0.397117	13068800
57	1992-09-15	0.503906	0.513672	0.480469	0.480469	0.372866	18099200
58	1992-09-16	0.460938	0.476563	0.457031	0.464844	0.36074	14963200
59	1992-09-17	0.46875	0.472656	0.4375	0.445313	0.345583	13459200
60	1992-09-18	0.4375	0.445313	0.417969	0.425781	0.330426	17260800
61	1992-09-21	0.429688	0.46875	0.417969	0.460938	0.357709	24012800
62	1992-09-22	0.460938	0.484375	0.453125	0.480469	0.372866	19206400
63	1992-09-23	0.480469	0.480469	0.457031	0.476563	0.369835	26912000
64	1992-09-24	0.480469	0.484375	0.46875	0.480469	0.372866	5459200
65	1992-09-25	0.476563	0.488281	0.472656	0.476563	0.369835	12102400
66	1992-09-28	0.480469	0.503906	0.476563	0.501953	0.389539	7532800
67	1992-09-29	0.496094	0.503906	0.480469	0.482422	0.374382	9593600
68	1992-09-30	0.480469	0.488281	0.472656	0.472656	0.366803	11123200
69	1992-10-01	0.480469	0.480469	0.457031	0.460938	0.357709	4556800
70	1992-10-02	0.457031	0.460938	0.4375	0.449219	0.348615	5926400
71	1992-10-05	0.425781	0.453125	0.421875	0.453125	0.351646	12755200
72	1992-10-06	0.460938	0.460938	0.445313	0.457031	0.354677	6022400
73	1992-10-07	0.457031	0.457031	0.445313	0.445313	0.345583	3692800
74	1992-10-08	0.449219	0.457031	0.445313	0.457031	0.354677	2470400
75	1992-10-09	0.457031	0.457031	0.445313	0.447266	0.347099	2432000
76	1992-10-12	0.445313	0.464844	0.445313	0.464844	0.36074	4134400
77	1992-10-13	0.464844	0.472656	0.457031	0.472656	0.366803	4390400
78	1992-10-14	0.472656	0.476563	0.460938	0.464844	0.36074	4742400
79	1992-10-15	0.460938	0.472656	0.453125	0.46875	0.363771	2950400
80	1992-10-16	0.46875	0.488281	0.460938	0.484375	0.375897	8774400
81	1992-10-19	0.488281	0.507813	0.480469	0.507813	0.394086	14745600
82	1992-10-20	0.511719	0.515625	0.5	0.5	0.388023	8032000
83	1992-10-21	0.503906	0.503906	0.492188	0.492188	0.38196	3366400
84	1992-10-22	0.5	0.503906	0.492188	0.503906	0.391054	5772800
85	1992-10-23	0.503906	0.507813	0.496094	0.5	0.388023	5785600
86	1992-10-26	0.507813	0.507813	0.492188	0.496094	0.384992	7436800
87	1992-10-27	0.496094	0.496094	0.453125	0.460938	0.357709	19462400
88	1992-10-28	0.457031	0.464844	0.4375	0.441406	0.342551	22240000
89	1992-10-29	0.453125	0.46875	0.445313	0.46875	0.363771	21280000
90	1992-10-30	0.46875	0.46875	0.457031	0.460938	0.357709	5120000
91	1992-11-02	0.464844	0.46875	0.445313	0.445313	0.345583	18604800
92	1992-11-03	0.449219	0.457031	0.441406	0.457031	0.354677	5952000
93	1992-11-04	0.457031	0.460938	0.449219	0.455078	0.353162	3699200
94	1992-11-05	0.449219	0.464844	0.449219	0.464844	0.36074	17504000
95	1992-11-06	0.46875	0.5	0.460938	0.496094	0.384992	25056000
96	1992-11-09	0.5	0.507813	0.488281	0.5	0.388023	13024000
97	1992-11-10	0.503906	0.503906	0.484375	0.488281	0.378928	4870400
98	1992-11-11	0.492188	0.5	0.484375	0.496094	0.384992	4230400
99	1992-11-12	0.5	0.503906	0.480469	0.480469	0.372866	12524800
100	1992-11-13	0.488281	0.503906	0.480469	0.5	0.388023	11520000
101	1992-11-16	0.503906	0.507813	0.496094	0.503906	0.391054	12582400
102	1992-11-17	0.507813	0.507813	0.5	0.507813	0.394086	8256000
103	1992-11-18	0.5	0.535156	0.5	0.53125	0.412274	25280000
104	1992-11-19	0.53125	0.5625	0.53125	0.5625	0.436526	19276800
105	1992-11-20	0.5625	0.585938	0.554688	0.556641	0.431979	46131200
106	1992-11-23	0.5625	0.566406	0.539063	0.558594	0.433495	16620800
107	1992-11-24	0.5625	0.574219	0.554688	0.5625	0.436526	6067200
108	1992-11-25	0.566406	0.582031	0.558594	0.576172	0.447136	8051200
109	1992-11-27	0.582031	0.582031	0.570313	0.572266	0.444105	2464000
110	1992-11-30	0.582031	0.59375	0.566406	0.589844	0.457746	9465600
111	1992-12-01	0.59375	0.59375	0.570313	0.578125	0.448652	9171200
112	1992-12-02	0.574219	0.574219	0.527344	0.558594	0.433495	44780800
113	1992-12-03	0.558594	0.558594	0.527344	0.550781	0.427431	28006400
114	1992-12-04	0.541016	0.554688	0.527344	0.550781	0.427431	24364800
115	1992-12-07	0.554688	0.554688	0.535156	0.537109	0.416821	34515200
116	1992-12-08	0.539063	0.542969	0.527344	0.535156	0.415306	16448000
117	1992-12-09	0.527344	0.537109	0.515625	0.527344	0.409243	7718400
118	1992-12-10	0.519531	0.550781	0.519531	0.546875	0.4244	14259200
119	1992-12-11	0.550781	0.550781	0.542969	0.542969	0.421369	5734400
120	1992-12-14	0.546875	0.546875	0.53125	0.535156	0.415306	7123200
121	1992-12-15	0.535156	0.550781	0.527344	0.550781	0.427431	6867200
122	1992-12-16	0.548828	0.574219	0.542969	0.5625	0.436526	17529600
123	1992-12-17	0.570313	0.582031	0.5625	0.578125	0.448652	14988800
124	1992-12-18	0.578125	0.582031	0.574219	0.574219	0.44562	4473600
125	1992-12-21	0.574219	0.582031	0.558594	0.582031	0.451683	3046400
126	1992-12-22	0.582031	0.582031	0.566406	0.570313	0.442589	4441600
127	1992-12-23	0.566406	0.570313	0.550781	0.554688	0.430463	7808000
128	1992-12-24	0.554688	0.554688	0.542969	0.546875	0.4244	5420800
129	1992-12-28	0.546875	0.546875	0.53125	0.544922	0.422884	3699200
130	1992-12-29	0.539063	0.5625	0.539063	0.5625	0.436526	13766400
131	1992-12-30	0.5625	0.566406	0.554688	0.5625	0.436526	8992000
132	1992-12-31	0.566406	0.582031	0.558594	0.578125	0.448652	5836800
133	1993-01-04	0.582031	0.585938	0.574219	0.582031	0.451683	13376000
134	1993-01-05	0.578125	0.597656	0.570313	0.59375	0.460777	14240000
135	1993-01-06	0.597656	0.605469	0.589844	0.601563	0.46684	18329600
136	1993-01-07	0.601563	0.636719	0.597656	0.617188	0.478966	33414400
137	1993-01-08	0.617188	0.625	0.597656	0.609375	0.472903	24044800
138	1993-01-11	0.613281	0.621094	0.585938	0.601563	0.46684	15705600
139	1993-01-12	0.609375	0.609375	0.59375	0.595703	0.462293	6220800
140	1993-01-13	0.601563	0.605469	0.589844	0.59375	0.460777	14291200
141	1993-01-14	0.59375	0.640625	0.585938	0.640625	0.497154	19065600
142	1993-01-15	0.644531	0.660156	0.625	0.628906	0.48806	32748800
143	1993-01-18	0.628906	0.636719	0.617188	0.636719	0.494123	10521600
144	1993-01-19	0.640625	0.644531	0.613281	0.621094	0.481998	11148800
145	1993-01-20	0.621094	0.621094	0.605469	0.607422	0.471387	7315200
146	1993-01-21	0.609375	0.613281	0.589844	0.59375	0.460777	15052800
147	1993-01-22	0.601563	0.609375	0.59375	0.605469	0.469872	9196800
148	1993-01-25	0.605469	0.617188	0.597656	0.613281	0.475934	13228800
149	1993-01-26	0.613281	0.613281	0.605469	0.613281	0.475934	10803200
150	1993-01-27	0.613281	0.613281	0.582031	0.597656	0.463809	10060800
151	1993-01-28	0.597656	0.597656	0.585938	0.589844	0.457746	3468800
152	1993-01-29	0.591797	0.605469	0.589844	0.601563	0.46684	2848000
153	1993-02-01	0.597656	0.601563	0.589844	0.589844	0.457746	7974400
154	1993-02-02	0.589844	0.613281	0.589844	0.601563	0.46684	17094400
155	1993-02-03	0.613281	0.613281	0.601563	0.601563	0.46684	6099200
156	1993-02-04	0.601563	0.625	0.601563	0.625	0.485029	10611200
157	1993-02-05	0.625	0.625	0.601563	0.601563	0.46684	8742400
158	1993-02-08	0.601563	0.609375	0.585938	0.591797	0.459262	6201600
159	1993-02-09	0.597656	0.597656	0.558594	0.570313	0.442589	16409600
160	1993-02-10	0.574219	0.578125	0.542969	0.554688	0.430463	11840000
161	1993-02-11	0.554688	0.566406	0.546875	0.558594	0.433495	4608000
162	1993-02-12	0.558594	0.566406	0.550781	0.556641	0.431979	3769600
163	1993-02-16	0.542969	0.550781	0.527344	0.542969	0.421369	21036800
164	1993-02-17	0.542969	0.550781	0.523438	0.529297	0.410759	25715200
165	1993-02-18	0.535156	0.542969	0.527344	0.539063	0.418338	11219200
166	1993-02-19	0.542969	0.546875	0.527344	0.53125	0.412274	9798400
167	1993-02-22	0.53125	0.539063	0.523438	0.529297	0.410759	5184000
168	1993-02-23	0.53125	0.53125	0.496094	0.515625	0.400149	20089600
169	1993-02-24	0.507813	0.527344	0.496094	0.527344	0.409243	16672000
170	1993-02-25	0.527344	0.558594	0.519531	0.558594	0.433495	10336000
171	1993-02-26	0.5625	0.566406	0.554688	0.566406	0.439557	4563200
172	1993-03-01	0.566406	0.566406	0.550781	0.550781	0.427431	2956800
173	1993-03-02	0.558594	0.574219	0.546875	0.570313	0.442589	6374400
174	1993-03-03	0.566406	0.585938	0.566406	0.585938	0.454715	6956800
175	1993-03-04	0.585938	0.597656	0.582031	0.585938	0.454715	17971200
176	1993-03-05	0.585938	0.587891	0.570313	0.578125	0.448652	4896000
177	1993-03-08	0.574219	0.585938	0.570313	0.578125	0.448652	5075200
178	1993-03-09	0.574219	0.578125	0.5625	0.578125	0.448652	5280000
179	1993-03-10	0.578125	0.578125	0.570313	0.570313	0.442589	3104000
180	1993-03-11	0.585938	0.625	0.585938	0.615234	0.47745	29836800
181	1993-03-12	0.613281	0.617188	0.601563	0.605469	0.469872	15372800
182	1993-03-15	0.613281	0.628906	0.605469	0.625	0.485029	8569600
183	1993-03-16	0.625	0.628906	0.605469	0.617188	0.478966	7276800
184	1993-03-17	0.609375	0.617188	0.601563	0.609375	0.472903	5907200
185	1993-03-18	0.609375	0.617188	0.605469	0.605469	0.469872	2547200
186	1993-03-19	0.613281	0.613281	0.601563	0.601563	0.46684	2745600
187	1993-03-22	0.597656	0.605469	0.589844	0.601563	0.46684	3737600
188	1993-03-23	0.601563	0.613281	0.59375	0.605469	0.469872	7929600
189	1993-03-24	0.605469	0.613281	0.601563	0.605469	0.469872	6816000
190	1993-03-25	0.605469	0.619141	0.601563	0.613281	0.475934	4601600
191	1993-03-26	0.621094	0.621094	0.585938	0.589844	0.457746	13171200
192	1993-03-29	0.585938	0.589844	0.574219	0.585938	0.454715	4569600
193	1993-03-30	0.589844	0.597656	0.574219	0.574219	0.44562	5478400
194	1993-03-31	0.582031	0.597656	0.578125	0.59375	0.460777	4524800
195	1993-04-01	0.59375	0.597656	0.585938	0.597656	0.463809	2784000
196	1993-04-02	0.59375	0.597656	0.582031	0.589844	0.457746	5049600
197	1993-04-05	0.589844	0.589844	0.578125	0.585938	0.454715	3001600
198	1993-04-06	0.585938	0.585938	0.542969	0.546875	0.4244	23270400
199	1993-04-07	0.546875	0.5625	0.535156	0.5625	0.436526	14681600
200	1993-04-08	0.566406	0.613281	0.5625	0.609375	0.472903	17817600
201	1993-04-12	0.609375	0.617188	0.597656	0.605469	0.469872	9100800
202	1993-04-13	0.609375	0.625	0.601563	0.617188	0.478966	6752000
203	1993-04-14	0.625	0.625	0.609375	0.617188	0.478966	2873600
204	1993-04-15	0.613281	0.617188	0.609375	0.617188	0.478966	2886400
205	1993-04-16	0.613281	0.617188	0.601563	0.605469	0.469872	7936000
206	1993-04-19	0.601563	0.625	0.597656	0.621094	0.481998	8748800
207	1993-04-20	0.617188	0.628906	0.582031	0.59375	0.460777	19801600
208	1993-04-21	0.601563	0.609375	0.589844	0.605469	0.469872	10035200
209	1993-04-22	0.605469	0.617188	0.59375	0.609375	0.472903	7628800
210	1993-04-23	0.609375	0.613281	0.585938	0.589844	0.457746	6246400
211	1993-04-26	0.589844	0.597656	0.578125	0.587891	0.45623	5990400
212	1993-04-27	0.589844	0.589844	0.574219	0.589844	0.457746	5280000
213	1993-04-28	0.589844	0.601563	0.582031	0.601563	0.46684	4595200
214	1993-04-29	0.601563	0.613281	0.589844	0.609375	0.472903	6297600
215	1993-04-30	0.617188	0.621094	0.605469	0.605469	0.469872	5964800
216	1993-05-03	0.617188	0.636719	0.609375	0.632813	0.491092	17926400
217	1993-05-04	0.632813	0.664063	0.628906	0.65625	0.50928	28633600
218	1993-05-05	0.660156	0.675781	0.652344	0.660156	0.512311	42073600
219	1993-05-06	0.660156	0.683594	0.660156	0.667969	0.518374	12256000
220	1993-05-07	0.667969	0.675781	0.660156	0.660156	0.512311	3564800
221	1993-05-10	0.660156	0.6875	0.660156	0.6875	0.533531	11334400
222	1993-05-11	0.683594	0.707031	0.679688	0.703125	0.545657	15891200
223	1993-05-12	0.703125	0.703125	0.683594	0.691406	0.536563	19750400
224	1993-05-13	0.6875	0.6875	0.667969	0.675781	0.524437	10489600
225	1993-05-14	0.667969	0.695313	0.660156	0.691406	0.536563	13088000
226	1993-05-17	0.695313	0.703125	0.667969	0.685547	0.532016	9683200
227	1993-05-18	0.683594	0.699219	0.683594	0.695313	0.539595	7244800
228	1993-05-19	0.695313	0.703125	0.6875	0.699219	0.542626	10726400
229	1993-05-20	0.703125	0.746094	0.699219	0.746094	0.579003	30355200
230	1993-05-21	0.746094	0.746094	0.726563	0.730469	0.566877	24134400
231	1993-05-24	0.726563	0.738281	0.714844	0.734375	0.569909	15596800
232	1993-05-25	0.734375	0.738281	0.726563	0.738281	0.57294	8627200
233	1993-05-26	0.738281	0.75	0.730469	0.75	0.582034	10630400
234	1993-05-27	0.753906	0.761719	0.75	0.757813	0.588098	10636800
235	1993-05-28	0.757813	0.757813	0.742188	0.75	0.582034	10681600
236	1993-06-01	0.75	0.75	0.71875	0.734375	0.569909	15065600
237	1993-06-02	0.734375	0.742188	0.71875	0.734375	0.569909	9049600
238	1993-06-03	0.730469	0.757813	0.730469	0.751953	0.58355	11008000
239	1993-06-04	0.746094	0.75	0.740234	0.742188	0.575972	4691200
240	1993-06-07	0.75	0.761719	0.738281	0.761719	0.591129	6374400
241	1993-06-08	0.738281	0.738281	0.722656	0.722656	0.560814	17606400
242	1993-06-09	0.722656	0.742188	0.722656	0.730469	0.566877	12614400
243	1993-06-10	0.730469	0.738281	0.726563	0.738281	0.57294	7712000
244	1993-06-11	0.730469	0.777344	0.730469	0.765625	0.59416	14060800
245	1993-06-14	0.761719	0.769531	0.75	0.757813	0.588098	6457600
246	1993-06-15	0.753906	0.765625	0.734375	0.742188	0.575972	5753600
247	1993-06-16	0.730469	0.753906	0.730469	0.753906	0.585066	6195200
248	1993-06-17	0.746094	0.759766	0.746094	0.757813	0.588098	4025600
249	1993-06-18	0.757813	0.757813	0.71875	0.722656	0.560814	14003200
250	1993-06-21	0.730469	0.730469	0.695313	0.705078	0.547173	13030400
251	1993-06-22	0.699219	0.738281	0.699219	0.726563	0.563846	13811200
252	1993-06-23	0.732422	0.732422	0.714844	0.71875	0.557783	4998400
253	1993-06-24	0.71875	0.746094	0.707031	0.742188	0.575972	11520000
254	1993-06-25	0.75	0.761719	0.742188	0.757813	0.588098	6278400
255	1993-06-28	0.765625	0.765625	0.753906	0.765625	0.59416	3500800
256	1993-06-29	0.765625	0.765625	0.75	0.75	0.582034	6150400
257	1993-06-30	0.75	0.765625	0.75	0.765625	0.59416	8140800
258	1993-07-01	0.761719	0.773438	0.75	0.773438	0.600223	12441600
259	1993-07-02	0.785156	0.8125	0.773438	0.804688	0.624475	20870400
260	1993-07-06	0.816406	0.84375	0.8125	0.835938	0.648726	19302400
261	1993-07-07	0.835938	0.835938	0.820313	0.828125	0.642663	15660800
262	1993-07-08	0.832031	0.839844	0.828125	0.833984	0.64721	10982400
263	1993-07-09	0.828125	0.828125	0.808594	0.808594	0.627506	13344000
264	1993-07-12	0.796875	0.796875	0.769531	0.773438	0.600223	21868800
265	1993-07-13	0.773438	0.779297	0.75	0.753906	0.585066	22316800
266	1993-07-14	0.75	0.789063	0.75	0.777344	0.603254	20172800
267	1993-07-15	0.777344	0.792969	0.769531	0.78125	0.606286	12601600
268	1993-07-16	0.78125	0.792969	0.777344	0.78125	0.606286	10681600
269	1993-07-19	0.773438	0.777344	0.753906	0.765625	0.59416	18796800
270	1993-07-20	0.765625	0.785156	0.75	0.773438	0.600223	14739200
271	1993-07-21	0.777344	0.789063	0.769531	0.785156	0.609317	11539200
272	1993-07-22	0.78125	0.785156	0.746094	0.753906	0.585066	11270400
273	1993-07-23	0.753906	0.773438	0.746094	0.761719	0.591129	9811200
274	1993-07-26	0.761719	0.773438	0.742188	0.746094	0.579003	13286400
275	1993-07-27	0.744141	0.769531	0.742188	0.765625	0.59416	14284800
276	1993-07-28	0.765625	0.765625	0.744141	0.75	0.582034	4000000
277	1993-07-29	0.75	0.761719	0.742188	0.753906	0.585066	6201600
278	1993-07-30	0.746094	0.753906	0.742188	0.742188	0.575972	4153600
279	1993-08-02	0.753906	0.753906	0.710938	0.712891	0.553236	17254400
280	1993-08-03	0.71875	0.71875	0.683594	0.707031	0.548689	35795200
281	1993-08-04	0.714844	0.730469	0.707031	0.71875	0.557783	9862400
282	1993-08-05	0.722656	0.742188	0.710938	0.742188	0.575972	20044800
283	1993-08-06	0.75	0.753906	0.742188	0.746094	0.579003	11974400
284	1993-08-09	0.746094	0.769531	0.742188	0.765625	0.59416	12998400
285	1993-08-10	0.765625	0.765625	0.753906	0.757813	0.588098	2624000
286	1993-08-11	0.761719	0.777344	0.753906	0.775391	0.601739	10720000
287	1993-08-12	0.78125	0.78125	0.75	0.753906	0.585066	18336000
288	1993-08-13	0.753906	0.753906	0.742188	0.753906	0.585066	6444800
289	1993-08-16	0.753906	0.753906	0.746094	0.753906	0.585066	2073600
290	1993-08-17	0.742188	0.761719	0.734375	0.761719	0.591129	8627200
291	1993-08-18	0.746094	0.753906	0.734375	0.734375	0.569909	9785600
292	1993-08-19	0.742188	0.746094	0.722656	0.730469	0.566877	7392000
293	1993-08-20	0.726563	0.726563	0.695313	0.707031	0.548689	24614400
294	1993-08-23	0.710938	0.738281	0.703125	0.734375	0.569909	14201600
295	1993-08-24	0.734375	0.738281	0.726563	0.730469	0.566877	11571200
296	1993-08-25	0.734375	0.742188	0.726563	0.742188	0.575972	11225600
297	1993-08-26	0.742188	0.742188	0.730469	0.738281	0.57294	11315200
298	1993-08-27	0.742188	0.75	0.730469	0.738281	0.57294	12691200
299	1993-08-30	0.75	0.769531	0.738281	0.769531	0.597192	27353600
300	1993-08-31	0.773438	0.777344	0.753906	0.757813	0.588098	7801600
301	1993-09-01	0.753906	0.796875	0.753906	0.789063	0.612349	24608000
302	1993-09-02	0.796875	0.8125	0.792969	0.8125	0.630537	14361600
303	1993-09-03	0.8125	0.8125	0.792969	0.792969	0.61538	15161600
304	1993-09-07	0.789063	0.796875	0.761719	0.761719	0.591129	15987200
305	1993-09-08	0.761719	0.765625	0.734375	0.765625	0.59416	21209600
306	1993-09-09	0.757813	0.789063	0.738281	0.78125	0.606286	24723200
307	1993-09-10	0.777344	0.792969	0.777344	0.789063	0.612349	13216000
308	1993-09-13	0.789063	0.789063	0.769531	0.777344	0.603254	6419200
309	1993-09-14	0.765625	0.773438	0.75	0.761719	0.591129	12627200
310	1993-09-15	0.753906	0.757813	0.742188	0.753906	0.585066	8723200
311	1993-09-16	0.753906	0.757813	0.746094	0.753906	0.585066	3001600
312	1993-09-17	0.746094	0.761719	0.742188	0.753906	0.585066	9516800
313	1993-09-20	0.75	0.757813	0.742188	0.742188	0.575972	10265600
314	1993-09-21	0.746094	0.753906	0.726563	0.734375	0.569909	8051200
315	1993-09-22	0.734375	0.769531	0.734375	0.765625	0.59416	10572800
316	1993-09-23	0.765625	0.773438	0.751953	0.761719	0.591129	11603200
317	1993-09-24	0.753906	0.765625	0.753906	0.765625	0.59416	3142400
318	1993-09-27	0.765625	0.792969	0.753906	0.785156	0.609317	11936000
319	1993-09-28	0.792969	0.820313	0.785156	0.816406	0.633569	19296000
320	1993-09-29	0.816406	0.84375	0.8125	0.835938	0.648726	29811200
321	1993-09-30	0.84375	0.882813	0.835938	0.855469	0.663883	23881600
322	1993-10-01	0.859375	0.859375	0.835938	0.835938	0.648726	11289600
323	1993-10-04	0.84375	0.84375	0.8125	0.828125	0.642663	10928000
324	1993-10-05	0.835938	0.835938	0.804688	0.820313	0.6366	9113600
325	1993-10-06	0.820313	0.820313	0.789063	0.8125	0.630537	10025600
326	1993-10-07	0.820313	0.867188	0.804688	0.851563	0.660852	26134400
327	1993-10-08	0.851563	0.859375	0.835938	0.851563	0.660852	13430400
328	1993-10-11	0.867188	0.867188	0.8125	0.851563	0.660852	16281600
329	1993-10-12	0.851563	0.859375	0.835938	0.851563	0.660852	9689600
330	1993-10-13	0.859375	0.867188	0.835938	0.84375	0.654789	5667200
331	1993-10-14	0.851563	0.851563	0.835938	0.851563	0.660852	3968000
332	1993-10-15	0.851563	0.875	0.835938	0.851563	0.660852	12083200
333	1993-10-18	0.84375	0.859375	0.835938	0.851563	0.660852	5200000
334	1993-10-19	0.851563	0.851563	0.804688	0.8125	0.630537	6451200
335	1993-10-20	0.820313	0.835938	0.796875	0.796875	0.618412	8924800
336	1993-10-21	0.804688	0.851563	0.789063	0.851563	0.660852	9440000
337	1993-10-22	0.851563	0.875	0.820313	0.84375	0.654789	6227200
338	1993-10-25	0.84375	0.84375	0.796875	0.8125	0.630537	4048000
339	1993-10-26	0.828125	0.828125	0.804688	0.8125	0.630537	2019200
340	1993-10-27	0.828125	0.835938	0.8125	0.8125	0.630537	2880000
341	1993-10-28	0.8125	0.851563	0.8125	0.84375	0.654789	8435200
342	1993-10-29	0.835938	0.851563	0.820313	0.835938	0.648726	3913600
343	1993-11-01	0.820313	0.851563	0.820313	0.851563	0.660852	5088000
344	1993-11-02	0.851563	0.851563	0.804688	0.835938	0.648726	5145600
345	1993-11-03	0.828125	0.828125	0.796875	0.808594	0.627506	6704000
346	1993-11-04	0.804688	0.8125	0.78125	0.796875	0.618412	5414400
347	1993-11-05	0.785156	0.828125	0.773438	0.828125	0.642663	8393600
348	1993-11-08	0.828125	0.84375	0.820313	0.835938	0.648726	2832000
349	1993-11-09	0.820313	0.835938	0.820313	0.824219	0.639632	2659200
350	1993-11-10	0.820313	0.835938	0.796875	0.8125	0.630537	5068800
351	1993-11-11	0.8125	0.8125	0.789063	0.804688	0.624475	3136000
352	1993-11-12	0.804688	0.804688	0.789063	0.804688	0.624475	2851200
353	1993-11-15	0.804688	0.804688	0.773438	0.78125	0.606286	4899200
354	1993-11-16	0.789063	0.796875	0.765625	0.78125	0.606286	7132800
355	1993-11-17	0.789063	0.789063	0.75	0.75	0.582034	5001600
356	1993-11-18	0.765625	0.789063	0.726563	0.730469	0.566877	20124800
357	1993-11-19	0.710938	0.734375	0.703125	0.707031	0.548689	16822400
358	1993-11-22	0.703125	0.710938	0.640625	0.671875	0.521406	42563200
359	1993-11-23	0.703125	0.742188	0.671875	0.71875	0.557783	35849600
360	1993-11-24	0.710938	0.726563	0.703125	0.703125	0.545657	11238400
361	1993-11-26	0.71875	0.71875	0.695313	0.703125	0.545657	2361600
362	1993-11-29	0.71875	0.71875	0.703125	0.707031	0.548689	4067200
363	1993-11-30	0.703125	0.71875	0.695313	0.695313	0.539595	2953600
364	1993-12-01	0.710938	0.710938	0.695313	0.710938	0.55172	6160000
365	1993-12-02	0.710938	0.734375	0.703125	0.71875	0.557783	12566400
366	1993-12-03	0.75	0.773438	0.734375	0.753906	0.585066	7225600
367	1993-12-06	0.757813	0.773438	0.75	0.773438	0.600223	2947200
368	1993-12-07	0.773438	0.773438	0.75	0.75	0.582034	1910400
369	1993-12-08	0.75	0.75	0.710938	0.726563	0.563846	5744000
370	1993-12-09	0.726563	0.742188	0.703125	0.726563	0.563846	4995200
371	1993-12-10	0.726563	0.726563	0.703125	0.707031	0.548689	2243200
372	1993-12-13	0.703125	0.71875	0.703125	0.703125	0.545657	4284800
373	1993-12-14	0.695313	0.710938	0.695313	0.699219	0.542626	4300800
374	1993-12-15	0.695313	0.710938	0.695313	0.703125	0.545657	1875200
375	1993-12-16	0.710938	0.710938	0.695313	0.710938	0.55172	2412800
376	1993-12-17	0.710938	0.710938	0.679688	0.707031	0.548689	21984000
377	1993-12-20	0.710938	0.71875	0.679688	0.695313	0.539595	5139200
378	1993-12-21	0.695313	0.695313	0.648438	0.65625	0.50928	12278400
379	1993-12-22	0.671875	0.6875	0.648438	0.675781	0.524437	8780800
380	1993-12-23	0.679688	0.6875	0.671875	0.6875	0.533531	13635200
381	1993-12-27	0.695313	0.695313	0.679688	0.6875	0.533531	3225600
382	1993-12-28	0.6875	0.699219	0.6875	0.695313	0.539595	19132800
383	1993-12-29	0.679688	0.695313	0.679688	0.695313	0.539595	8339200
384	1993-12-30	0.679688	0.695313	0.675781	0.679688	0.527469	6412800
385	1993-12-31	0.6875	0.695313	0.679688	0.695313	0.539595	10732800
386	1994-01-03	0.6875	0.703125	0.6875	0.703125	0.545657	3024000
387	1994-01-04	0.703125	0.710938	0.6875	0.710938	0.55172	12044800
388	1994-01-05	0.710938	0.71875	0.664063	0.664063	0.515343	17699200
389	1994-01-06	0.671875	0.671875	0.59375	0.609375	0.472903	65980800
390	1994-01-07	0.632813	0.664063	0.617188	0.648438	0.503218	54998400
391	1994-01-10	0.648438	0.648438	0.617188	0.621094	0.481998	17817600
392	1994-01-11	0.617188	0.71875	0.617188	0.679688	0.527469	27456000
393	1994-01-12	0.695313	0.734375	0.6875	0.71875	0.557783	27443200
394	1994-01-13	0.71875	0.742188	0.710938	0.734375	0.569909	19040000
395	1994-01-14	0.734375	0.734375	0.710938	0.710938	0.55172	3849600
396	1994-01-17	0.710938	0.726563	0.710938	0.710938	0.55172	4326400
397	1994-01-18	0.726563	0.75	0.710938	0.742188	0.575972	68931200
398	1994-01-19	0.742188	0.757813	0.726563	0.75	0.582034	10966400
399	1994-01-20	0.757813	0.765625	0.742188	0.75	0.582034	4102400
400	1994-01-21	0.742188	0.757813	0.742188	0.75	0.582034	10716800
401	1994-01-24	0.742188	0.757813	0.734375	0.734375	0.569909	7088000
402	1994-01-25	0.75	0.75	0.726563	0.742188	0.575972	5641600
403	1994-01-26	0.742188	0.757813	0.726563	0.75	0.582034	5462400
404	1994-01-27	0.75	0.75	0.742188	0.75	0.582034	7968000
405	1994-01-28	0.742188	0.75	0.734375	0.734375	0.569909	5001600
406	1994-01-31	0.75	0.75	0.734375	0.75	0.582034	4780800
407	1994-02-01	0.75	0.757813	0.734375	0.738281	0.57294	5312000
408	1994-02-02	0.734375	0.765625	0.71875	0.75	0.582034	10534400
409	1994-02-03	0.75	0.78125	0.75	0.757813	0.588098	11078400
410	1994-02-04	0.75	0.757813	0.703125	0.710938	0.55172	13795200
411	1994-02-07	0.679688	0.726563	0.671875	0.710938	0.55172	20320000
412	1994-02-08	0.710938	0.726563	0.710938	0.726563	0.563846	4982400
413	1994-02-09	0.726563	0.726563	0.695313	0.695313	0.539595	6928000
414	1994-02-10	0.695313	0.710938	0.695313	0.703125	0.545657	10640000
415	1994-02-11	0.695313	0.710938	0.695313	0.703125	0.545657	2150400
416	1994-02-14	0.710938	0.710938	0.695313	0.703125	0.545657	5097600
417	1994-02-15	0.710938	0.710938	0.695313	0.699219	0.542626	8342400
418	1994-02-16	0.703125	0.734375	0.695313	0.722656	0.560814	11670400
419	1994-02-17	0.71875	0.742188	0.71875	0.71875	0.557783	14774400
420	1994-02-18	0.726563	0.726563	0.695313	0.703125	0.545657	9107200
421	1994-02-22	0.710938	0.734375	0.695313	0.726563	0.563846	4838400
422	1994-02-23	0.726563	0.734375	0.710938	0.726563	0.563846	6224000
423	1994-02-24	0.710938	0.726563	0.695313	0.699219	0.542626	9264000
424	1994-02-25	0.6875	0.710938	0.6875	0.703125	0.545657	8169600
425	1994-02-28	0.695313	0.726563	0.695313	0.726563	0.563846	3206400
426	1994-03-01	0.710938	0.726563	0.703125	0.710938	0.55172	6892800
427	1994-03-02	0.703125	0.726563	0.6875	0.71875	0.557783	6720000
428	1994-03-03	0.734375	0.734375	0.6875	0.714844	0.554752	16294400
429	1994-03-04	0.726563	0.734375	0.695313	0.703125	0.545657	6729600
430	1994-03-07	0.703125	0.710938	0.695313	0.703125	0.545657	7190400
431	1994-03-08	0.710938	0.710938	0.695313	0.710938	0.55172	7580800
432	1994-03-09	0.71875	0.71875	0.695313	0.695313	0.539595	7910400
433	1994-03-10	0.710938	0.710938	0.695313	0.703125	0.545657	6710400
434	1994-03-11	0.703125	0.703125	0.6875	0.703125	0.545657	6153600
435	1994-03-14	0.703125	0.703125	0.65625	0.695313	0.539595	30617600
436	1994-03-15	0.695313	0.78125	0.695313	0.765625	0.59416	54233600
437	1994-03-16	0.78125	0.796875	0.757813	0.761719	0.591129	19302400
438	1994-03-17	0.765625	0.765625	0.742188	0.757813	0.588098	7513600
439	1994-03-18	0.757813	0.757813	0.726563	0.726563	0.563846	4588800
440	1994-03-21	0.742188	0.742188	0.71875	0.742188	0.575972	6998400
441	1994-03-22	0.742188	0.789063	0.71875	0.773438	0.600223	12326400
442	1994-03-23	0.773438	0.78125	0.757813	0.769531	0.597192	13628800
443	1994-03-24	0.765625	0.765625	0.742188	0.742188	0.575972	6572800
444	1994-03-25	0.742188	0.78125	0.726563	0.761719	0.591129	8988800
445	1994-03-28	0.765625	0.78125	0.765625	0.78125	0.606286	17526400
446	1994-03-29	0.789063	0.789063	0.734375	0.757813	0.588098	22563200
447	1994-03-30	0.75	0.789063	0.742188	0.78125	0.606286	16764800
448	1994-03-31	0.773438	0.789063	0.75	0.761719	0.591129	19068800
449	1994-04-04	0.734375	0.765625	0.710938	0.753906	0.585066	18598400
450	1994-04-05	0.773438	0.804688	0.765625	0.804688	0.624475	34361600
451	1994-04-06	0.789063	0.835938	0.789063	0.828125	0.642663	13564800
452	1994-04-07	0.824219	0.851563	0.8125	0.84375	0.654789	27616000
453	1994-04-08	0.851563	0.851563	0.820313	0.828125	0.642663	11254400
454	1994-04-11	0.820313	0.84375	0.8125	0.831055	0.644937	4489600
455	1994-04-12	0.835938	0.835938	0.8125	0.828125	0.642663	6348800
456	1994-04-13	0.828125	0.828125	0.773438	0.804688	0.624475	9500800
457	1994-04-14	0.804688	0.828125	0.78125	0.804688	0.624475	5990400
458	1994-04-15	0.804688	0.804688	0.757813	0.785156	0.609317	17318400
459	1994-04-18	0.773438	0.804688	0.765625	0.789063	0.612349	10563200
460	1994-04-19	0.796875	0.804688	0.765625	0.789063	0.612349	5244800
461	1994-04-20	0.796875	0.804688	0.742188	0.765625	0.59416	8342400
462	1994-04-21	0.765625	0.808594	0.757813	0.800781	0.621443	10998400
463	1994-04-22	0.804688	0.820313	0.796875	0.808594	0.627506	8544000
464	1994-04-25	0.8125	0.820313	0.773438	0.820313	0.6366	8905600
465	1994-04-26	0.828125	0.84375	0.8125	0.835938	0.648726	7657600
466	1994-04-28	0.84375	0.882813	0.8125	0.882813	0.685103	27360000
467	1994-04-29	0.875	0.960938	0.859375	0.929688	0.721481	81587200
468	1994-05-02	0.921875	0.945313	0.890625	0.945313	0.733606	34179200
469	1994-05-03	0.90625	0.9375	0.890625	0.898438	0.697229	35827200
470	1994-05-04	0.898438	0.90625	0.890625	0.898438	0.697229	11635200
471	1994-05-05	0.890625	0.898438	0.875	0.875	0.67904	6649600
472	1994-05-06	0.875	0.882813	0.859375	0.878906	0.682072	6707200
473	1994-05-09	0.875	0.890625	0.859375	0.882813	0.685103	4393600
474	1994-05-10	0.875	0.882813	0.867188	0.867188	0.672978	6486400
475	1994-05-11	0.882813	0.882813	0.828125	0.835938	0.648726	11987200
476	1994-05-12	0.835938	0.851563	0.820313	0.820313	0.6366	6803200
477	1994-05-13	0.820313	0.828125	0.765625	0.789063	0.612349	13808000
478	1994-05-16	0.773438	0.835938	0.773438	0.8125	0.630537	16758400
479	1994-05-17	0.804688	0.820313	0.804688	0.820313	0.6366	14726400
480	1994-05-18	0.828125	0.859375	0.796875	0.859375	0.666914	23961600
481	1994-05-19	0.859375	0.921875	0.851563	0.90625	0.703292	24617600
482	1994-05-20	0.898438	0.914063	0.882813	0.894531	0.694197	12640000
483	1994-05-23	0.882813	0.914063	0.882813	0.898438	0.697229	5606400
484	1994-05-24	0.90625	0.921875	0.882813	0.898438	0.697229	9424000
485	1994-05-25	0.898438	0.898438	0.875	0.882813	0.685103	3107200
486	1994-05-26	0.898438	0.898438	0.882813	0.882813	0.685103	2966400
487	1994-05-27	0.890625	0.90625	0.875	0.90625	0.703292	3520000
488	1994-05-31	0.90625	0.90625	0.875	0.890625	0.691166	6873600
489	1994-06-01	0.890625	0.914063	0.875	0.90625	0.703292	5184000
490	1994-06-02	0.914063	0.976563	0.914063	0.976563	0.757858	45456000
491	1994-06-03	0.953125	1.007813	0.945313	1.0	0.776046	31564800
492	1994-06-06	1.007813	1.015625	0.976563	0.976563	0.757858	17628800
493	1994-06-07	0.976563	0.978027	0.921875	0.929688	0.721481	26291200
494	1994-06-08	0.945313	0.945313	0.914063	0.921875	0.715417	7385600
495	1994-06-09	0.9375	0.945313	0.90625	0.945313	0.733606	13411200
496	1994-06-10	0.941406	0.976563	0.9375	0.953125	0.739669	6598400
497	1994-06-13	0.976563	0.984375	0.929688	0.9375	0.727543	10675200
498	1994-06-14	0.945313	0.945313	0.90625	0.914063	0.709355	16867200
499	1994-06-15	0.921875	0.9375	0.90625	0.914063	0.709355	5776000
500	1994-06-16	0.914063	0.9375	0.90625	0.925781	0.718449	3248000
501	1994-06-17	0.929688	0.929688	0.90625	0.925781	0.718449	6240000
502	1994-06-20	0.914063	0.914063	0.882813	0.890625	0.691166	8316800
503	1994-06-21	0.890625	0.914063	0.867188	0.882813	0.685103	9184000
504	1994-06-22	0.890625	0.898438	0.875	0.882813	0.685103	3801600
505	1994-06-23	0.882813	0.898438	0.828125	0.835938	0.648726	16384000
506	1994-06-24	0.835938	0.875	0.820313	0.835938	0.648726	11763200
507	1994-06-27	0.851563	0.851563	0.820313	0.84375	0.654789	8435200
508	1994-06-28	0.851563	0.851563	0.796875	0.816406	0.633569	26864000
509	1994-06-29	0.820313	0.820313	0.773438	0.789063	0.612349	20364800
510	1994-06-30	0.8125	0.8125	0.773438	0.789063	0.612349	16771200
511	1994-07-01	0.789063	0.789063	0.765625	0.78125	0.606286	6080000
512	1994-07-05	0.78125	0.789063	0.765625	0.78125	0.606286	10912000
513	1994-07-06	0.78125	0.804688	0.765625	0.800781	0.621443	11923200
514	1994-07-07	0.804688	0.804688	0.757813	0.773438	0.600223	16198400
515	1994-07-08	0.78125	0.796875	0.757813	0.789063	0.612349	13577600
516	1994-07-11	0.78125	0.789063	0.734375	0.746094	0.579003	24134400
517	1994-07-12	0.765625	0.78125	0.742188	0.773438	0.600223	18848000
518	1994-07-13	0.789063	0.820313	0.765625	0.804688	0.624475	46592000
519	1994-07-14	0.8125	0.875	0.796875	0.855469	0.663883	30432000
520	1994-07-15	0.859375	0.875	0.835938	0.871094	0.676009	17248000
521	1994-07-18	0.875	0.875	0.84375	0.847656	0.65782	5897600
522	1994-07-19	0.882813	0.882813	0.828125	0.835938	0.648726	18966400
523	1994-07-20	0.835938	0.882813	0.820313	0.867188	0.672978	30531200
524	1994-07-21	0.875	0.882813	0.859375	0.882813	0.685103	22262400
525	1994-07-22	0.882813	0.898438	0.859375	0.894531	0.694197	3737600
526	1994-07-25	0.898438	0.902344	0.882813	0.898438	0.697229	6137600
527	1994-07-26	0.914063	0.960938	0.914063	0.929688	0.721481	33443200
528	1994-07-27	0.929688	0.929688	0.898438	0.929688	0.721481	7696000
529	1994-07-28	0.914063	0.929688	0.882813	0.892578	0.692682	7952000
530	1994-07-29	0.90625	0.929688	0.898438	0.90625	0.703292	11449600
531	1994-08-01	0.914063	0.914063	0.890625	0.898438	0.697229	3228800
532	1994-08-02	0.90625	0.921875	0.890625	0.90625	0.703292	5795200
533	1994-08-03	0.898438	0.914063	0.882813	0.902344	0.70026	4905600
534	1994-08-04	0.90625	0.90625	0.835938	0.84375	0.654789	9513600
535	1994-08-05	0.84375	0.875	0.835938	0.867188	0.672978	4614400
536	1994-08-08	0.875	0.898438	0.859375	0.890625	0.691166	4729600
537	1994-08-09	0.90625	0.921875	0.890625	0.898438	0.697229	7795200
538	1994-08-10	0.898438	0.90625	0.882813	0.90625	0.703292	5088000
539	1994-08-11	0.90625	0.90625	0.875	0.890625	0.691166	18800000
540	1994-08-12	0.890625	0.898438	0.875	0.882813	0.685103	8451200
541	1994-08-15	0.859375	0.890625	0.851563	0.875	0.67904	12531200
542	1994-08-16	0.882813	0.882813	0.851563	0.851563	0.660852	13212800
543	1994-08-17	0.84375	0.859375	0.828125	0.84375	0.654789	14067200
544	1994-08-18	0.851563	0.882813	0.835938	0.859375	0.666914	19504000
545	1994-08-19	0.859375	0.867188	0.851563	0.859375	0.666914	6272000
546	1994-08-22	0.859375	0.890625	0.859375	0.878906	0.682072	11900800
547	1994-08-23	0.875	0.898438	0.875	0.882813	0.685103	10915200
548	1994-08-24	0.882813	0.921875	0.882813	0.912109	0.707838	14630400
549	1994-08-25	0.90625	0.921875	0.867188	0.890625	0.691166	7299200
550	1994-08-26	0.890625	0.914063	0.875	0.902344	0.70026	13036800
551	1994-08-29	0.914063	0.929688	0.898438	0.914063	0.709355	8617600
552	1994-08-30	0.90625	0.917969	0.890625	0.902344	0.70026	6185600
553	1994-08-31	0.902344	0.914063	0.875	0.882813	0.685103	12489600
554	1994-09-01	0.875	0.90625	0.859375	0.890625	0.691166	12931200
555	1994-09-02	0.898438	0.914063	0.890625	0.914063	0.709355	5571200
556	1994-09-06	0.890625	0.914063	0.890625	0.910156	0.706323	3532800
557	1994-09-07	0.914063	0.929688	0.898438	0.90625	0.703292	13433600
558	1994-09-08	0.914063	0.914063	0.8125	0.830078	0.644178	54953600
559	1994-09-09	0.820313	0.820313	0.78125	0.792969	0.61538	34332800
560	1994-09-12	0.789063	0.828125	0.789063	0.804688	0.624475	12041600
561	1994-09-13	0.820313	0.835938	0.8125	0.833984	0.64721	23536000
562	1994-09-14	0.828125	0.859375	0.820313	0.84375	0.654789	13833600
563	1994-09-15	0.851563	0.875	0.839844	0.865234	0.671461	15542400
564	1994-09-16	0.859375	0.867188	0.851563	0.859375	0.666914	9654400
565	1994-09-19	0.84375	0.859375	0.835938	0.835938	0.648726	6556800
566	1994-09-20	0.835938	0.84375	0.820313	0.820313	0.6366	3123200
567	1994-09-21	0.835938	0.84375	0.78125	0.789063	0.612349	31574400
568	1994-09-22	0.789063	0.8125	0.742188	0.75	0.582034	53222400
569	1994-09-23	0.757813	0.757813	0.71875	0.728516	0.565362	43913600
570	1994-09-26	0.734375	0.734375	0.695313	0.726563	0.563846	27248000
571	1994-09-27	0.726563	0.757813	0.71875	0.75	0.582034	13993600
572	1994-09-28	0.75	0.757813	0.742188	0.746094	0.579003	6092800
573	1994-09-29	0.75	0.765625	0.742188	0.75	0.582034	10646400
574	1994-09-30	0.765625	0.773438	0.695313	0.720703	0.559299	34262400
575	1994-10-03	0.71875	0.71875	0.710938	0.716797	0.556267	21497600
576	1994-10-04	0.710938	0.714844	0.671875	0.695313	0.539595	20492800
577	1994-10-05	0.695313	0.703125	0.679688	0.703125	0.545657	14025600
578	1994-10-06	0.710938	0.710938	0.695313	0.707031	0.548689	10089600
579	1994-10-07	0.710938	0.726563	0.703125	0.71875	0.557783	11235200
580	1994-10-10	0.726563	0.734375	0.710938	0.726563	0.563846	6960000
581	1994-10-11	0.742188	0.796875	0.734375	0.789063	0.612349	26841600
582	1994-10-12	0.796875	0.804688	0.78125	0.789063	0.612349	9388800
583	1994-10-13	0.804688	0.804688	0.773438	0.796875	0.618412	8198400
584	1994-10-14	0.789063	0.789063	0.734375	0.765625	0.59416	17459200
585	1994-10-17	0.765625	0.78125	0.757813	0.78125	0.606286	5139200
586	1994-10-18	0.78125	0.78125	0.757813	0.765625	0.59416	6262400
587	1994-10-19	0.757813	0.773438	0.757813	0.773438	0.600223	4736000
588	1994-10-20	0.773438	0.773438	0.757813	0.773438	0.600223	3363200
589	1994-10-21	0.773438	0.796875	0.757813	0.787109	0.610833	6256000
590	1994-10-24	0.78125	0.796875	0.742188	0.75	0.582034	13104000
591	1994-10-25	0.75	0.765625	0.742188	0.761719	0.591129	2704000
592	1994-10-26	0.765625	0.796875	0.757813	0.78125	0.606286	6835200
593	1994-10-27	0.789063	0.8125	0.78125	0.804688	0.624475	8320000
594	1994-10-28	0.8125	0.875	0.796875	0.875	0.67904	29497600
595	1994-10-31	0.851563	0.867188	0.835938	0.847656	0.65782	18406400
596	1994-11-01	0.835938	0.84375	0.820313	0.841797	0.653273	14284800
597	1994-11-02	0.851563	0.882813	0.84375	0.875	0.67904	17875200
598	1994-11-03	0.867188	0.898438	0.867188	0.882813	0.685103	22345600
599	1994-11-04	0.882813	0.898438	0.882813	0.898438	0.697229	9897600
600	1994-11-07	0.890625	0.90625	0.882813	0.894531	0.694197	12435200
601	1994-11-08	0.890625	0.910156	0.890625	0.898438	0.697229	62451200
602	1994-11-09	0.90625	0.914063	0.871094	0.882813	0.685103	43059200
603	1994-11-10	0.890625	0.902344	0.878906	0.890625	0.691166	17564800
604	1994-11-11	0.886719	0.898438	0.882813	0.882813	0.685103	8611200
605	1994-11-14	0.882813	0.894531	0.875	0.882813	0.685103	12563200
606	1994-11-15	0.875	0.882813	0.875	0.875	0.67904	9238400
607	1994-11-16	0.875	0.892578	0.875	0.890625	0.691166	7952000
608	1994-11-17	0.890625	0.894531	0.878906	0.878906	0.682072	7305600
609	1994-11-18	0.882813	0.882813	0.878906	0.878906	0.682072	4771200
610	1994-11-21	0.882813	0.882813	0.878906	0.879395	0.682451	17318400
611	1994-11-22	0.875	0.875	0.835938	0.835938	0.648726	17596800
612	1994-11-23	0.828125	0.832031	0.804688	0.820313	0.6366	14076800
613	1994-11-25	0.824219	0.824219	0.816406	0.816406	0.633569	3414400
614	1994-11-28	0.824219	0.84375	0.820313	0.832031	0.645694	5801600
615	1994-11-29	0.839844	0.859375	0.832031	0.847656	0.65782	16060800
616	1994-11-30	0.851563	0.851563	0.832031	0.837891	0.650242	8755200
617	1994-12-01	0.835938	0.835938	0.8125	0.816406	0.633569	11747200
618	1994-12-02	0.816406	0.835938	0.816406	0.832031	0.645694	8739200
619	1994-12-05	0.84375	0.847656	0.835938	0.835938	0.648726	3920000
620	1994-12-06	0.839844	0.839844	0.824219	0.832031	0.645694	5424000
621	1994-12-07	0.832031	0.832031	0.791016	0.792969	0.61538	22713600
622	1994-12-08	0.800781	0.800781	0.769531	0.775391	0.601739	13952000
623	1994-12-09	0.777344	0.777344	0.761719	0.773438	0.600223	21219200
624	1994-12-12	0.777344	0.804688	0.773438	0.796875	0.618412	15299200
625	1994-12-13	0.800781	0.824219	0.796875	0.816406	0.633569	8592000
626	1994-12-14	0.824219	0.824219	0.804688	0.808594	0.627506	11392000
627	1994-12-15	0.808594	0.8125	0.804688	0.808594	0.627506	8208000
628	1994-12-16	0.808594	0.863281	0.804688	0.849609	0.659335	22291200
629	1994-12-19	0.84375	0.847656	0.839844	0.84375	0.654789	6825600
630	1994-12-20	0.847656	0.847656	0.820313	0.820313	0.6366	8768000
631	1994-12-21	0.820313	0.839844	0.820313	0.839844	0.651758	8544000
632	1994-12-22	0.839844	0.847656	0.828125	0.828125	0.642663	5043200
633	1994-12-23	0.835938	0.835938	0.820313	0.835938	0.648726	8560000
634	1994-12-27	0.835938	0.859375	0.828125	0.847656	0.65782	12902400
635	1994-12-28	0.859375	0.859375	0.84375	0.847656	0.65782	6080000
636	1994-12-29	0.851563	0.875	0.84375	0.867188	0.672978	13033600
637	1994-12-30	0.871094	0.871094	0.851563	0.859375	0.666914	4076800
638	1995-01-03	0.851563	0.855469	0.828125	0.835938	0.648726	8275200
639	1995-01-04	0.832031	0.832031	0.820313	0.820313	0.6366	8144000
640	1995-01-05	0.820313	0.828125	0.785156	0.798828	0.619927	12259200
641	1995-01-06	0.800781	0.808594	0.773438	0.773438	0.600223	11440000
642	1995-01-09	0.78125	0.804688	0.773438	0.796875	0.618412	10464000
643	1995-01-10	0.796875	0.804688	0.789063	0.800781	0.621443	9100800
644	1995-01-11	0.804688	0.804688	0.789063	0.791016	0.613865	8665600
645	1995-01-12	0.789063	0.800781	0.78125	0.785156	0.609317	4873600
646	1995-01-13	0.78125	0.785156	0.769531	0.773438	0.600223	16172800
647	1995-01-16	0.777344	0.785156	0.773438	0.78125	0.606286	11772800
648	1995-01-17	0.785156	0.785156	0.757813	0.759766	0.589613	18742400
649	1995-01-18	0.761719	0.769531	0.757813	0.765625	0.59416	12643200
650	1995-01-19	0.765625	0.800781	0.757813	0.759766	0.589613	31820800
651	1995-01-20	0.765625	0.765625	0.753906	0.765625	0.59416	31046400
652	1995-01-23	0.757813	0.757813	0.740234	0.75	0.582034	6899200
653	1995-01-24	0.742188	0.757813	0.742188	0.75	0.582034	11456000
654	1995-01-25	0.75	0.75	0.738281	0.742188	0.575972	6275200
655	1995-01-26	0.734375	0.75	0.734375	0.744141	0.577488	8646400
656	1995-01-27	0.742188	0.769531	0.742188	0.757813	0.588098	11728000
657	1995-01-30	0.765625	0.769531	0.75	0.75	0.582034	3865600
658	1995-01-31	0.753906	0.765625	0.746094	0.75	0.582034	16057600
659	1995-02-01	0.746094	0.753906	0.726563	0.728516	0.565362	13094400
660	1995-02-02	0.734375	0.753906	0.703125	0.75	0.582034	44304000
661	1995-02-03	0.757813	0.808594	0.75	0.789063	0.612349	35881600
662	1995-02-06	0.796875	0.796875	0.757813	0.775391	0.601739	13811200
663	1995-02-07	0.777344	0.796875	0.761719	0.796875	0.618412	16009600
664	1995-02-08	0.792969	0.820313	0.792969	0.8125	0.630537	21270400
665	1995-02-09	0.8125	0.8125	0.800781	0.800781	0.621443	5689600
666	1995-02-10	0.808594	0.808594	0.792969	0.792969	0.61538	5225600
667	1995-02-13	0.792969	0.804688	0.792969	0.802734	0.622958	6185600
668	1995-02-14	0.804688	0.828125	0.796875	0.820313	0.6366	15001600
669	1995-02-15	0.820313	0.828125	0.808594	0.8125	0.630537	6854400
670	1995-02-16	0.816406	0.816406	0.796875	0.800781	0.621443	5417600
671	1995-02-17	0.800781	0.800781	0.792969	0.792969	0.61538	4617600
672	1995-02-21	0.792969	0.800781	0.769531	0.773438	0.600223	6374400
673	1995-02-22	0.773438	0.777344	0.753906	0.761719	0.591129	8982400
674	1995-02-23	0.765625	0.773438	0.757813	0.769531	0.597192	9926400
675	1995-02-24	0.757813	0.765625	0.742188	0.742188	0.575972	7747200
676	1995-02-27	0.75	0.75	0.738281	0.738281	0.57294	8057600
677	1995-02-28	0.734375	0.746094	0.726563	0.746094	0.579003	13248000
678	1995-03-01	0.75	0.773438	0.742188	0.769531	0.597192	23894400
679	1995-03-02	0.769531	0.769531	0.746094	0.75	0.582034	13219200
680	1995-03-03	0.746094	0.765625	0.746094	0.765625	0.59416	4643200
681	1995-03-06	0.761719	0.769531	0.753906	0.765625	0.59416	12310400
682	1995-03-07	0.769531	0.769531	0.753906	0.753906	0.585066	6902400
683	1995-03-08	0.757813	0.773438	0.757813	0.765625	0.59416	9008000
684	1995-03-09	0.765625	0.785156	0.761719	0.78125	0.606286	10499200
685	1995-03-10	0.785156	0.792969	0.777344	0.789063	0.612349	16400000
686	1995-03-13	0.792969	0.796875	0.765625	0.767578	0.595676	6704000
687	1995-03-14	0.773438	0.773438	0.753906	0.759766	0.589613	9324800
688	1995-03-15	0.761719	0.769531	0.75	0.765625	0.59416	5945600
689	1995-03-16	0.761719	0.802734	0.761719	0.796875	0.618412	15177600
690	1995-03-17	0.796875	0.796875	0.777344	0.796875	0.618412	14742400
691	1995-03-20	0.789063	0.796875	0.78125	0.789063	0.612349	7424000
692	1995-03-21	0.792969	0.792969	0.734375	0.753906	0.585066	29315200
693	1995-03-22	0.734375	0.742188	0.710938	0.722656	0.560814	85356800
694	1995-03-23	0.722656	0.726563	0.695313	0.722656	0.560814	43856000
695	1995-03-24	0.71875	0.726563	0.703125	0.707031	0.548689	33004800
696	1995-03-27	0.707031	0.71875	0.707031	0.714844	0.554752	22476800
697	1995-03-28	0.714844	0.757813	0.714844	0.732422	0.568393	34403200
698	1995-03-29	0.738281	0.75	0.722656	0.734375	0.569909	19990400
699	1995-03-30	0.734375	0.742188	0.730469	0.738281	0.57294	12323200
700	1995-03-31	0.730469	0.757813	0.726563	0.75	0.582034	19129600
701	1995-04-03	0.75	0.75	0.733398	0.742188	0.575972	35321600
702	1995-04-04	0.742188	0.753906	0.734375	0.753906	0.585066	10633600
703	1995-04-05	0.753906	0.761719	0.742188	0.761719	0.591129	14876800
704	1995-04-06	0.757813	0.816406	0.757813	0.800781	0.621443	50886400
705	1995-04-07	0.800781	0.800781	0.769531	0.783203	0.607801	23635200
706	1995-04-10	0.785156	0.785156	0.773438	0.777344	0.603254	6825600
707	1995-04-11	0.773438	0.796875	0.769531	0.769531	0.597192	16883200
708	1995-04-12	0.769531	0.789063	0.769531	0.785156	0.609317	10294400
709	1995-04-13	0.777344	0.800781	0.777344	0.800781	0.621443	10156800
710	1995-04-17	0.800781	0.804688	0.792969	0.794922	0.616896	16745600
711	1995-04-18	0.792969	0.800781	0.792969	0.794922	0.616896	9203200
712	1995-04-19	0.796875	0.796875	0.78125	0.794922	0.616896	14755200
713	1995-04-20	0.789063	0.808594	0.753906	0.773438	0.600223	37862400
714	1995-04-21	0.761719	0.78125	0.761719	0.765625	0.59416	13715200
715	1995-04-24	0.761719	0.769531	0.738281	0.738281	0.57294	22233600
716	1995-04-25	0.742188	0.742188	0.726563	0.738281	0.57294	32624000
717	1995-04-26	0.738281	0.738281	0.730469	0.734375	0.569909	16723200
718	1995-04-27	0.738281	0.742188	0.728516	0.738281	0.57294	11686400
719	1995-04-28	0.734375	0.742188	0.730469	0.734375	0.569909	18636800
720	1995-05-01	0.738281	0.773438	0.734375	0.765625	0.59416	13920000
721	1995-05-02	0.773438	0.777344	0.769531	0.775391	0.601739	9283200
722	1995-05-03	0.773438	0.785156	0.761719	0.78125	0.606286	10220800
723	1995-05-04	0.785156	0.855469	0.777344	0.835938	0.648726	66217600
724	1995-05-05	0.828125	0.835938	0.820313	0.832031	0.645694	19625600
725	1995-05-08	0.824219	0.849609	0.820313	0.837891	0.650242	12368000
726	1995-05-09	0.835938	0.839844	0.804688	0.8125	0.630537	10684800
727	1995-05-10	0.820313	0.839844	0.792969	0.832031	0.645694	18694400
728	1995-05-11	0.828125	0.878906	0.828125	0.875	0.67904	49625600
729	1995-05-12	0.871094	0.9375	0.863281	0.910156	0.706323	94096000
730	1995-05-15	0.910156	0.984375	0.910156	0.949219	0.736637	70179200
731	1995-05-16	0.957031	0.957031	0.921875	0.935547	0.726027	41065600
732	1995-05-17	0.9375	0.941406	0.902344	0.910156	0.706323	25811200
733	1995-05-18	0.910156	0.921875	0.902344	0.912109	0.707838	11795200
734	1995-05-19	0.914063	0.925781	0.902344	0.910156	0.706323	10857600
735	1995-05-22	0.910156	0.941406	0.902344	0.933594	0.724512	16409600
736	1995-05-23	0.9375	0.964844	0.9375	0.960938	0.745732	19334400
737	1995-05-24	0.957031	0.976563	0.957031	0.96875	0.751794	23891200
738	1995-05-25	0.964844	0.976563	0.964844	0.972656	0.754826	12585600
739	1995-05-26	0.972656	0.972656	0.945313	0.949219	0.736637	10009600
740	1995-05-30	0.949219	0.953125	0.898438	0.90625	0.703292	27504000
741	1995-05-31	0.90625	0.910156	0.902344	0.908203	0.704807	12560000
742	1995-06-01	0.908203	0.941406	0.867188	0.925781	0.718449	32198400
743	1995-06-02	0.914063	0.964844	0.902344	0.953125	0.739669	36115200
744	1995-06-05	0.949219	1.003906	0.949219	0.992188	0.769983	37715200
745	1995-06-06	0.992188	1.0	0.96875	0.972656	0.754826	15158400
746	1995-06-07	0.972656	1.011719	0.953125	1.007813	0.782109	35056000
747	1995-06-08	1.011719	1.058594	1.003906	1.050781	0.815454	62819200
748	1995-06-09	1.046875	1.078125	1.046875	1.054688	0.818486	47008000
749	1995-06-12	1.050781	1.058594	1.03125	1.054688	0.818486	21612800
750	1995-06-13	1.0625	1.070313	1.042969	1.058594	0.821518	22844800
751	1995-06-14	1.054688	1.085938	1.046875	1.066406	0.82758	35011200
752	1995-06-15	1.066406	1.101563	1.066406	1.082031	0.839706	40377600
753	1995-06-16	1.09375	1.09375	1.058594	1.0625	0.824549	14684800
754	1995-06-19	1.066406	1.113281	1.066406	1.105469	0.857895	49158400
755	1995-06-20	1.105469	1.117188	1.074219	1.085938	0.842738	32598400
756	1995-06-21	1.085938	1.09375	1.074219	1.089844	0.845769	17270400
757	1995-06-22	1.089844	1.164063	1.085938	1.140625	0.885177	55404800
758	1995-06-23	1.136719	1.15625	1.132813	1.148438	0.891241	27702400
759	1995-06-26	1.160156	1.160156	1.140625	1.144531	0.888209	22876800
760	1995-06-27	1.144531	1.148438	1.105469	1.113281	0.863957	21052800
761	1995-06-28	1.101563	1.109375	1.082031	1.089844	0.845769	22060800
762	1995-06-29	1.089844	1.113281	1.089844	1.107422	0.859411	15366400
763	1995-06-30	1.101563	1.117188	1.101563	1.113281	0.863957	6678400
764	1995-07-03	1.117188	1.121094	1.105469	1.109375	0.860926	3132800
765	1995-07-05	1.105469	1.140625	1.105469	1.123047	0.871536	31881600
766	1995-07-06	1.125	1.199219	1.125	1.195313	0.927618	55968000
767	1995-07-07	1.1875	1.242188	1.183594	1.232422	0.956416	38784000
768	1995-07-10	1.234375	1.234375	1.152344	1.175781	0.91246	30348800
769	1995-07-11	1.171875	1.179688	1.152344	1.158203	0.898819	17452800
770	1995-07-12	1.164063	1.1875	1.144531	1.185547	0.920038	18057600
771	1995-07-13	1.1875	1.222656	1.179688	1.222656	0.948837	23872000
772	1995-07-14	1.214844	1.21875	1.183594	1.183594	0.918523	16592000
773	1995-07-17	1.191406	1.195313	1.179688	1.179688	0.915492	7520000
774	1995-07-18	1.179688	1.183594	1.152344	1.15625	0.897303	13507200
775	1995-07-19	1.152344	1.152344	1.113281	1.117188	0.866989	12230400
776	1995-07-20	1.117188	1.132813	1.101563	1.117188	0.866989	22416000
777	1995-07-21	1.117188	1.179688	1.089844	1.164063	0.903366	45699200
778	1995-07-24	1.171875	1.210938	1.160156	1.210938	0.939743	24499200
779	1995-07-25	1.214844	1.320313	1.203125	1.277344	0.991277	95052800
780	1995-07-26	1.277344	1.289063	1.261719	1.269531	0.985214	32169600
781	1995-07-27	1.269531	1.273438	1.253906	1.269531	0.985214	22521600
782	1995-07-28	1.269531	1.269531	1.195313	1.210938	0.939743	19878400
783	1995-07-31	1.210938	1.214844	1.15625	1.167969	0.906397	33888000
784	1995-08-01	1.167969	1.238281	1.164063	1.230469	0.9549	42982400
785	1995-08-02	1.234375	1.269531	1.230469	1.230469	0.9549	27363200
786	1995-08-03	1.230469	1.230469	1.1875	1.203125	0.93368	13270400
787	1995-08-04	1.195313	1.210938	1.191406	1.195313	0.927618	4166400
788	1995-08-07	1.195313	1.207031	1.175781	1.177734	0.913976	9881600
789	1995-08-08	1.183594	1.199219	1.175781	1.183594	0.918523	10848000
790	1995-08-09	1.183594	1.195313	1.183594	1.1875	0.921554	2249600
791	1995-08-10	1.195313	1.195313	1.183594	1.183594	0.918523	1504000
792	1995-08-11	1.1875	1.191406	1.167969	1.175781	0.91246	6425600
793	1995-08-14	1.164063	1.179688	1.152344	1.167969	0.906397	9884800
794	1995-08-15	1.167969	1.21875	1.15625	1.210938	0.939743	23193600
795	1995-08-16	1.21875	1.257813	1.214844	1.253906	0.973089	26899200
796	1995-08-17	1.257813	1.269531	1.238281	1.246094	0.967026	17171200
797	1995-08-18	1.25	1.253906	1.238281	1.242188	0.963995	6486400
798	1995-08-21	1.246094	1.257813	1.238281	1.246094	0.967026	9936000
799	1995-08-22	1.25	1.25	1.230469	1.238281	0.960963	6918400
800	1995-08-23	1.242188	1.25	1.234375	1.25	0.970057	2467200
801	1995-08-24	1.25	1.25	1.238281	1.240234	0.962478	6969600
802	1995-08-25	1.25	1.25	1.234375	1.246094	0.967026	3296000
803	1995-08-28	1.238281	1.246094	1.21875	1.222656	0.948837	8179200
804	1995-08-29	1.21875	1.222656	1.171875	1.1875	0.921554	14553600
805	1995-08-30	1.191406	1.234375	1.179688	1.222656	0.948837	17657600
806	1995-08-31	1.21875	1.269531	1.21875	1.25	0.970057	22099200
807	1995-09-01	1.25	1.25	1.230469	1.232422	0.956416	3609600
808	1995-09-05	1.234375	1.257813	1.230469	1.253906	0.973089	13203200
809	1995-09-06	1.25	1.292969	1.246094	1.28125	0.994309	25052800
810	1995-09-07	1.289063	1.34375	1.285156	1.308594	1.015529	35548800
811	1995-09-08	1.3125	1.328125	1.304688	1.316406	1.021591	15801600
812	1995-09-11	1.328125	1.351563	1.316406	1.347656	1.045843	20208000
813	1995-09-12	1.347656	1.347656	1.320313	1.332031	1.033717	11321600
814	1995-09-13	1.332031	1.371094	1.320313	1.355469	1.051906	30368000
815	1995-09-14	1.351563	1.363281	1.339844	1.359375	1.054937	15936000
816	1995-09-15	1.347656	1.355469	1.3125	1.3125	1.01856	12044800
817	1995-09-18	1.316406	1.320313	1.289063	1.3125	1.01856	16768000
818	1995-09-19	1.308594	1.355469	1.308594	1.347656	1.045843	23507200
819	1995-09-20	1.355469	1.382813	1.355469	1.355469	1.051906	21276800
820	1995-09-21	1.363281	1.363281	1.304688	1.3125	1.01856	18355200
821	1995-09-22	1.308594	1.335938	1.296875	1.328125	1.030685	18614400
822	1995-09-25	1.332031	1.332031	1.289063	1.304688	1.012498	11417600
823	1995-09-26	1.304688	1.351563	1.296875	1.34375	1.042811	25654400
824	1995-09-27	1.339844	1.34375	1.316406	1.316406	1.021591	25971200
825	1995-09-28	1.320313	1.324219	1.316406	1.320313	1.024623	14918400
826	1995-09-29	1.324219	1.371094	1.125	1.183594	0.918523	230883200
827	1995-10-02	1.199219	1.214844	1.160156	1.175781	0.91246	55622400
828	1995-10-03	1.175781	1.1875	1.125	1.125	0.873052	30534400
829	1995-10-04	1.128906	1.128906	1.074219	1.074219	0.833643	34297600
830	1995-10-05	1.082031	1.132813	1.078125	1.121094	0.870021	39491200
831	1995-10-06	1.136719	1.152344	1.121094	1.132813	0.879115	34908800
832	1995-10-09	1.136719	1.136719	1.085938	1.09375	0.8488	9980800
833	1995-10-10	1.085938	1.085938	1.058594	1.074219	0.833643	24441600
834	1995-10-11	1.09375	1.144531	1.078125	1.132813	0.879115	23193600
835	1995-10-12	1.140625	1.144531	1.125	1.140625	0.885177	11897600
836	1995-10-13	1.144531	1.15625	1.125	1.140625	0.885177	12515200
837	1995-10-16	1.140625	1.140625	1.109375	1.121094	0.870021	13542400
838	1995-10-17	1.121094	1.140625	1.117188	1.132813	0.879115	18224000
839	1995-10-18	1.140625	1.203125	1.132813	1.181641	0.917008	51459200
840	1995-10-19	1.179688	1.207031	1.148438	1.191406	0.924586	25683200
841	1995-10-20	1.191406	1.222656	1.1875	1.195313	0.927618	30758400
842	1995-10-23	1.195313	1.203125	1.175781	1.199219	0.930649	12336000
843	1995-10-24	1.203125	1.203125	1.1875	1.197266	0.929133	11001600
844	1995-10-25	1.203125	1.214844	1.1875	1.189453	0.92307	24940800
845	1995-10-26	1.191406	1.203125	1.179688	1.195313	0.927618	20851200
846	1995-10-27	1.195313	1.214844	1.1875	1.207031	0.936711	13168000
847	1995-10-30	1.210938	1.242188	1.203125	1.230469	0.9549	22684800
848	1995-10-31	1.234375	1.242188	1.226563	1.226563	0.951869	13398400
849	1995-11-01	1.230469	1.261719	1.214844	1.248047	0.968542	29830400
850	1995-11-02	1.253906	1.269531	1.234375	1.242188	0.963995	16979200
851	1995-11-03	1.242188	1.265625	1.238281	1.25	0.970057	10448000
852	1995-11-06	1.246094	1.269531	1.246094	1.253906	0.973089	13228800
853	1995-11-07	1.253906	1.253906	1.230469	1.246094	0.967026	11622400
854	1995-11-08	1.25	1.25	1.234375	1.25	0.970057	7696000
855	1995-11-09	1.25	1.292969	1.246094	1.28125	0.994309	18272000
856	1995-11-10	1.28125	1.28125	1.261719	1.269531	0.985214	9174400
857	1995-11-13	1.273438	1.328125	1.269531	1.322266	1.026139	25945600
858	1995-11-14	1.324219	1.347656	1.308594	1.316406	1.021591	23347200
859	1995-11-15	1.324219	1.328125	1.308594	1.3125	1.01856	7036800
860	1995-11-16	1.308594	1.410156	1.300781	1.390625	1.079189	49808000
861	1995-11-17	1.398438	1.398438	1.339844	1.347656	1.045843	50288000
862	1995-11-20	1.355469	1.367188	1.328125	1.332031	1.033717	30998400
863	1995-11-21	1.328125	1.351563	1.316406	1.34375	1.042811	28678400
864	1995-11-22	1.351563	1.40625	1.34375	1.375	1.067063	39897600
865	1995-11-24	1.371094	1.378906	1.363281	1.367188	1.061	2505600
866	1995-11-27	1.371094	1.371094	1.304688	1.304688	1.012498	19548800
867	1995-11-28	1.308594	1.351563	1.304688	1.341797	1.041296	38784000
868	1995-11-29	1.339844	1.378906	1.339844	1.355469	1.051906	25312000
869	1995-11-30	1.351563	1.355469	1.308594	1.320313	1.024623	15936000
870	1995-12-01	1.316406	1.316406	1.261719	1.296875	1.006434	29248000
871	1995-12-04	1.296875	1.375	1.289063	1.339844	1.03978	14630400
872	1995-12-05	1.375	1.398438	1.351563	1.390625	1.079189	17305600
873	1995-12-06	1.398438	1.453125	1.382813	1.394531	1.08222	21400000
874	1995-12-07	1.40625	1.460938	1.398438	1.4375	1.115566	18534400
875	1995-12-08	1.460938	1.46875	1.40625	1.429688	1.109504	9952000
876	1995-12-11	1.4375	1.453125	1.417969	1.421875	1.10344	10640000
877	1995-12-12	1.421875	1.421875	1.390625	1.398438	1.085252	5124800
878	1995-12-13	1.414063	1.414063	1.390625	1.398438	1.085252	5147200
879	1995-12-14	1.40625	1.429688	1.351563	1.367188	1.061	18675200
880	1995-12-15	1.367188	1.382813	1.34375	1.351563	1.048875	6660800
881	1995-12-18	1.351563	1.351563	1.28125	1.296875	1.006434	7484800
882	1995-12-19	1.304688	1.304688	1.203125	1.226563	0.951869	26172800
883	1995-12-20	1.242188	1.289063	1.195313	1.210938	0.939743	20684800
884	1995-12-21	1.203125	1.242188	1.203125	1.21875	0.945806	15627200
885	1995-12-22	1.226563	1.25	1.21875	1.234375	0.957932	8899200
886	1995-12-26	1.25	1.273438	1.226563	1.25	0.970057	13782400
887	1995-12-27	1.257813	1.3125	1.25	1.296875	1.006434	15396800
888	1995-12-28	1.289063	1.320313	1.265625	1.289063	1.000372	19584000
889	1995-12-29	1.296875	1.320313	1.28125	1.3125	1.01856	14404800
890	1996-01-02	1.3125	1.3125	1.171875	1.21875	0.945806	33308800
891	1996-01-03	1.210938	1.21875	1.078125	1.09375	0.8488	62355200
892	1996-01-04	1.039063	1.125	1.015625	1.0625	0.824549	98100800
893	1996-01-05	1.0625	1.125	1.054688	1.125	0.873052	42499200
894	1996-01-08	1.125	1.125	1.0625	1.101563	0.854863	11964800
895	1996-01-09	1.09375	1.125	1.054688	1.070313	0.830612	30825600
896	1996-01-10	1.0625	1.101563	1.054688	1.066406	0.82758	13075200
897	1996-01-11	1.085938	1.109375	1.070313	1.109375	0.860926	14678400
898	1996-01-12	1.117188	1.125	1.070313	1.09375	0.8488	15980800
899	1996-01-15	1.09375	1.09375	1.03125	1.035156	0.803329	13094400
900	1996-01-16	1.046875	1.070313	1.039063	1.0625	0.824549	10627200
901	1996-01-17	1.046875	1.0625	1.046875	1.046875	0.812423	2838400
902	1996-01-18	1.0625	1.0625	1.03125	1.035156	0.803329	6268800
903	1996-01-19	1.039063	1.0625	1.03125	1.054688	0.818486	15427200
904	1996-01-22	1.023438	1.039063	1.0	1.039063	0.806361	14483200
905	1996-01-23	1.039063	1.09375	1.03125	1.070313	0.830612	21254400
906	1996-01-24	1.070313	1.070313	1.039063	1.0625	0.824549	19601600
907	1996-01-25	1.0625	1.070313	0.953125	0.957031	0.7427	50212800
908	1996-01-26	0.953125	0.976563	0.90625	0.96875	0.751794	100820800
909	1996-01-29	0.984375	1.0	0.96875	0.992188	0.769983	43163200
910	1996-01-30	1.0	1.054688	0.992188	1.023438	0.794235	32996800
911	1996-01-31	1.039063	1.0625	1.015625	1.046875	0.812423	29091200
912	1996-02-01	1.054688	1.125	1.046875	1.109375	0.860926	25948800
913	1996-02-02	1.109375	1.109375	1.054688	1.066406	0.82758	12182400
914	1996-02-05	1.070313	1.070313	1.039063	1.054688	0.818486	11731200
915	1996-02-06	1.054688	1.054688	1.015625	1.039063	0.806361	14184000
916	1996-02-07	1.039063	1.039063	1.0	1.007813	0.782109	17828800
917	1996-02-08	1.023438	1.109375	1.007813	1.09375	0.8488	47204800
918	1996-02-09	1.085938	1.101563	1.0625	1.078125	0.836674	17454400
919	1996-02-12	1.078125	1.078125	1.039063	1.046875	0.812423	14654400
920	1996-02-13	1.054688	1.0625	1.039063	1.039063	0.806361	10544000
921	1996-02-14	1.054688	1.0625	1.007813	1.015625	0.788171	14603200
922	1996-02-15	1.03125	1.039063	1.007813	1.015625	0.788171	6355200
923	1996-02-16	1.03125	1.054688	1.015625	1.03125	0.800297	7809600
924	1996-02-20	1.023438	1.046875	1.007813	1.03125	0.800297	10803200
925	1996-02-21	1.023438	1.03125	1.015625	1.027344	0.797266	7152000
926	1996-02-22	1.023438	1.085938	1.015625	1.078125	0.836674	21353600
927	1996-02-23	1.070313	1.085938	1.070313	1.078125	0.836674	16435200
928	1996-02-26	1.085938	1.101563	1.070313	1.085938	0.842738	7992000
929	1996-02-27	1.078125	1.085938	1.007813	1.015625	0.788171	24648000
930	1996-02-28	1.023438	1.078125	1.007813	1.054688	0.818486	24635200
931	1996-02-29	1.054688	1.109375	1.046875	1.101563	0.854863	51344000
932	1996-03-01	1.132813	1.15625	1.117188	1.117188	0.866989	29636800
933	1996-03-04	1.132813	1.226563	1.125	1.226563	0.951869	35769600
934	1996-03-05	1.210938	1.226563	1.195313	1.203125	0.93368	16590400
935	1996-03-06	1.203125	1.296875	1.203125	1.289063	1.000372	45592000
936	1996-03-07	1.28125	1.304688	1.242188	1.257813	0.976121	29049600
937	1996-03-08	1.226563	1.25	1.195313	1.21875	0.945806	24755200
938	1996-03-11	1.210938	1.25	1.210938	1.234375	0.957932	16800000
939	1996-03-12	1.226563	1.28125	1.21875	1.261719	0.979152	23316800
940	1996-03-13	1.265625	1.34375	1.257813	1.328125	1.030685	24601600
941	1996-03-14	1.328125	1.445313	1.328125	1.390625	1.079189	53769600
942	1996-03-15	1.390625	1.460938	1.390625	1.421875	1.10344	34985600
943	1996-03-18	1.4375	1.460938	1.414063	1.445313	1.121629	20856000
944	1996-03-19	1.445313	1.453125	1.335938	1.367188	1.061	25307200
945	1996-03-20	1.367188	1.421875	1.359375	1.390625	1.079189	10019200
946	1996-03-21	1.398438	1.414063	1.34375	1.375	1.067063	10828800
947	1996-03-22	1.375	1.375	1.34375	1.359375	1.054937	7552000
948	1996-03-25	1.351563	1.375	1.34375	1.351563	1.048875	5190400
949	1996-03-26	1.34375	1.375	1.320313	1.367188	1.061	12132800
950	1996-03-27	1.375	1.4375	1.359375	1.367188	1.061	19550400
951	1996-03-28	1.375	1.390625	1.34375	1.390625	1.079189	16353600
952	1996-03-29	1.390625	1.476563	1.375	1.457031	1.130723	21577600
953	1996-04-01	1.539063	1.601563	1.53125	1.570313	1.218635	62248000
954	1996-04-02	1.578125	1.585938	1.515625	1.554688	1.206509	24104000
955	1996-04-03	1.554688	1.554688	1.507813	1.539063	1.194384	15649600
956	1996-04-04	1.554688	1.640625	1.546875	1.625	1.261075	56900800
957	1996-04-08	1.585938	1.625	1.546875	1.609375	1.248949	27884800
958	1996-04-09	1.617188	1.640625	1.601563	1.625	1.261075	24955200
959	1996-04-10	1.609375	1.625	1.578125	1.578125	1.224697	22227200
960	1996-04-11	1.585938	1.585938	1.515625	1.554688	1.206509	30414400
961	1996-04-12	1.554688	1.5625	1.523438	1.5625	1.212571	8355200
962	1996-04-15	1.5625	1.601563	1.554688	1.585938	1.23076	11915200
963	1996-04-16	1.601563	1.679688	1.59375	1.664063	1.291389	25448000
964	1996-04-17	1.671875	1.710938	1.632813	1.632813	1.267138	27187200
965	1996-04-18	1.640625	1.671875	1.640625	1.664063	1.291389	7856000
966	1996-04-19	1.671875	1.679688	1.625	1.625	1.261075	14595200
967	1996-04-22	1.625	1.640625	1.570313	1.585938	1.23076	12803200
968	1996-04-23	1.578125	1.640625	1.5625	1.640625	1.2732	12648000
969	1996-04-24	1.632813	1.640625	1.585938	1.59375	1.236823	7182400
970	1996-04-25	1.59375	1.835938	1.59375	1.828125	1.418709	75067200
971	1996-04-26	1.789063	1.789063	1.710938	1.746094	1.355049	46024000
972	1996-04-29	1.742188	1.757813	1.648438	1.710938	1.327767	13446400
973	1996-04-30	1.695313	1.710938	1.664063	1.695313	1.315641	17846400
974	1996-05-01	1.710938	1.765625	1.695313	1.757813	1.364143	27382400
975	1996-05-02	1.765625	1.773438	1.703125	1.742188	1.352018	20121600
976	1996-05-03	1.734375	1.75	1.640625	1.726563	1.339892	31856000
977	1996-05-06	1.734375	1.734375	1.671875	1.695313	1.315641	10035200
978	1996-05-07	1.679688	1.6875	1.625	1.648438	1.279263	8209600
979	1996-05-08	1.625	1.648438	1.5625	1.59375	1.236823	13496000
980	1996-05-09	1.617188	1.734375	1.617188	1.734375	1.345954	25880000
981	1996-05-10	1.734375	1.75	1.703125	1.722656	1.33686	9456000
982	1996-05-13	1.734375	1.765625	1.71875	1.757813	1.364143	15163200
983	1996-05-14	1.773438	1.8125	1.742188	1.8125	1.406583	16769600
984	1996-05-15	1.796875	1.8125	1.789063	1.804688	1.400521	8283200
985	1996-05-16	1.796875	1.820313	1.789063	1.8125	1.406583	7072000
986	1996-05-17	1.8125	1.851563	1.789063	1.791016	1.38991	10588800
987	1996-05-20	1.789063	1.796875	1.773438	1.789063	1.388395	8380800
988	1996-05-21	1.773438	1.789063	1.734375	1.75	1.35808	5521600
989	1996-05-22	1.734375	1.75	1.703125	1.742188	1.352018	10008000
990	1996-05-23	1.742188	1.75	1.726563	1.734375	1.345954	7928000
991	1996-05-24	1.742188	1.75	1.734375	1.75	1.35808	5326400
992	1996-05-28	1.75	1.757813	1.65625	1.695313	1.315641	9825600
993	1996-05-29	1.6875	1.6875	1.617188	1.664063	1.291389	14057600
994	1996-05-30	1.664063	1.710938	1.65625	1.695313	1.315641	19377600
995	1996-05-31	1.695313	1.710938	1.671875	1.695313	1.315641	4980800
996	1996-06-03	1.695313	1.695313	1.648438	1.671875	1.297451	2979200
997	1996-06-04	1.671875	1.679688	1.625	1.640625	1.2732	6142400
998	1996-06-05	1.625	1.742188	1.625	1.710938	1.327767	12249600
999	1996-06-06	1.726563	1.75	1.648438	1.648438	1.279263	11139200
1000	1996-06-07	1.59375	1.664063	1.59375	1.632813	1.267138	15395200
1001	1996-06-10	1.640625	1.640625	1.578125	1.59375	1.236823	14435200
1002	1996-06-11	1.601563	1.714844	1.59375	1.710938	1.327767	26412800
1003	1996-06-12	1.710938	1.734375	1.6875	1.703125	1.321703	8432000
1004	1996-06-13	1.695313	1.695313	1.648438	1.671875	1.297451	7520000
1005	1996-06-14	1.578125	1.671875	1.578125	1.632813	1.267138	13192000
1006	1996-06-17	1.648438	1.648438	1.59375	1.601563	1.242886	8547200
1007	1996-06-18	1.609375	1.648438	1.59375	1.640625	1.2732	21670400
1008	1996-06-19	1.640625	1.671875	1.632813	1.664063	1.291389	8228800
1009	1996-06-20	1.664063	1.671875	1.634766	1.644531	1.276232	10243200
1010	1996-06-21	1.648438	1.65625	1.632813	1.648438	1.279263	4984000
1011	1996-06-24	1.632813	1.695313	1.632813	1.675781	1.300483	9217600
1012	1996-06-25	1.6875	1.695313	1.671875	1.679688	1.303515	7742400
1013	1996-06-26	1.695313	1.695313	1.640625	1.683594	1.306546	13811200
1014	1996-06-27	1.679688	1.703125	1.664063	1.6875	1.309577	13736000
1015	1996-06-28	1.695313	1.78125	1.695313	1.765625	1.370206	21518400
1016	1996-07-01	1.757813	1.828125	1.75	1.8125	1.406583	16369600
1017	1996-07-02	1.796875	1.8125	1.757813	1.78125	1.382332	9526400
1018	1996-07-03	1.773438	1.867188	1.757813	1.8125	1.406583	23204800
1019	1996-07-05	1.789063	1.796875	1.757813	1.761719	1.367175	5902400
1020	1996-07-08	1.742188	1.757813	1.679688	1.683594	1.306546	11043200
1021	1996-07-09	1.703125	1.742188	1.695313	1.742188	1.352018	14833600
1022	1996-07-10	1.742188	1.742188	1.609375	1.640625	1.2732	18289600
1023	1996-07-11	1.640625	1.640625	1.5625	1.5625	1.212571	11992000
1024	1996-07-12	1.578125	1.625	1.5625	1.585938	1.23076	14216000
1025	1996-07-15	1.585938	1.585938	1.492188	1.496094	1.161038	20715200
1026	1996-07-16	1.492188	1.546875	1.4375	1.507813	1.170132	27795200
1027	1996-07-17	1.539063	1.570313	1.523438	1.554688	1.206509	16846400
1028	1996-07-18	1.554688	1.601563	1.539063	1.5625	1.212571	10451200
1029	1996-07-19	1.570313	1.570313	1.46875	1.523438	1.182257	14060800
1030	1996-07-22	1.507813	1.578125	1.476563	1.5625	1.212571	12179200
1031	1996-07-23	1.570313	1.570313	1.5	1.5	1.164069	8204800
1032	1996-07-24	1.46875	1.484375	1.4375	1.445313	1.121629	20539200
1033	1996-07-25	1.445313	1.515625	1.445313	1.488281	1.154974	17721600
1034	1996-07-26	1.5	1.695313	1.492188	1.671875	1.297451	40755200
1035	1996-07-29	1.664063	1.671875	1.632813	1.648438	1.279263	12625600
1036	1996-07-30	1.640625	1.671875	1.640625	1.664063	1.291389	8030400
1037	1996-07-31	1.609375	1.640625	1.601563	1.625	1.261075	16225600
1038	1996-08-01	1.625	1.757813	1.625	1.71875	1.333829	33836800
1039	1996-08-02	1.726563	1.75	1.71875	1.742188	1.352018	16008000
1040	1996-08-05	1.75	1.804688	1.742188	1.757813	1.364143	14430400
1041	1996-08-06	1.765625	1.796875	1.742188	1.789063	1.388395	14153600
1042	1996-08-07	1.789063	1.859375	1.78125	1.84375	1.430835	13504000
1043	1996-08-08	1.851563	1.851563	1.796875	1.820313	1.412647	9676800
1044	1996-08-09	1.820313	1.851563	1.8125	1.851563	1.436898	7622400
1045	1996-08-12	1.84375	1.851563	1.820313	1.84375	1.430835	8451200
1046	1996-08-13	1.835938	1.835938	1.773438	1.777344	1.3793	9969600
1047	1996-08-14	1.78125	1.84375	1.773438	1.835938	1.424772	9910400
1048	1996-08-15	1.828125	1.835938	1.804688	1.828125	1.418709	6318400
1049	1996-08-16	1.828125	1.84375	1.8125	1.828125	1.418709	9718400
1050	1996-08-19	1.835938	1.835938	1.804688	1.804688	1.400521	3187200
1051	1996-08-20	1.8125	1.8125	1.78125	1.796875	1.394457	5558400
1052	1996-08-21	1.796875	1.796875	1.765625	1.78125	1.382332	4788800
1053	1996-08-22	1.789063	1.914063	1.78125	1.90625	1.479337	26105600
1054	1996-08-23	1.890625	1.914063	1.859375	1.875	1.455086	16281600
1055	1996-08-26	1.875	1.890625	1.851563	1.890625	1.467211	9483200
1056	1996-08-27	1.890625	1.945313	1.867188	1.90625	1.479337	18060800
1057	1996-08-28	1.914063	2.015625	1.90625	2.007813	1.558155	25214400
1058	1996-08-29	2.0	2.132813	1.976563	2.0625	1.600595	50481600
1059	1996-08-30	2.054688	2.0625	1.984375	2.046875	1.588469	10128000
1060	1996-09-03	2.015625	2.023438	1.984375	2.0	1.552091	12307200
1061	1996-09-04	2.015625	2.171875	2.0	2.15625	1.673349	40035200
1062	1996-09-05	2.140625	2.140625	2.039063	2.039063	1.582407	28723200
1063	1996-09-06	2.054688	2.101563	2.03125	2.085938	1.618783	18243200
1064	1996-09-09	2.085938	2.171875	2.078125	2.09375	1.624846	23440000
1065	1996-09-10	2.109375	2.125	2.054688	2.070313	1.606658	14528000
1066	1996-09-11	2.0625	2.078125	2.03125	2.03125	1.576343	13419200
1067	1996-09-12	2.039063	2.15625	2.03125	2.132813	1.655161	27190400
1068	1996-09-13	2.15625	2.179688	2.109375	2.15625	1.673349	13972800
1069	1996-09-16	2.148438	2.203125	2.132813	2.195313	1.703664	18753600
1070	1996-09-17	2.195313	2.203125	2.164063	2.1875	1.6976	16188800
1071	1996-09-18	2.179688	2.242188	2.179688	2.234375	1.733977	21240000
1072	1996-09-19	2.242188	2.242188	2.179688	2.1875	1.6976	10254400
1073	1996-09-20	2.195313	2.21875	2.175781	2.210938	1.715789	9166400
1074	1996-09-23	2.210938	2.210938	2.1875	2.195313	1.703664	9057600
1075	1996-09-24	2.195313	2.203125	2.125	2.15625	1.673349	12286400
1076	1996-09-25	2.148438	2.148438	2.0625	2.09375	1.624846	15440000
1077	1996-09-26	2.101563	2.15625	2.078125	2.09375	1.624846	16246400
1078	1996-09-27	2.09375	2.09375	2.039063	2.054688	1.594532	10955200
1079	1996-09-30	2.070313	2.078125	2.03125	2.0625	1.600595	10624000
1080	1996-10-01	2.0625	2.226563	2.054688	2.195313	1.703664	35305600
1081	1996-10-02	2.195313	2.320313	2.140625	2.3125	1.794606	44672000
1082	1996-10-03	2.3125	2.515625	2.3125	2.445313	1.897675	75073600
1083	1996-10-04	2.492188	2.515625	2.445313	2.5	1.940114	34953600
1084	1996-10-07	2.492188	2.507813	2.414063	2.427734	1.884033	15880000
1085	1996-10-08	2.375	2.375	2.242188	2.257813	1.752167	32947200
1086	1996-10-09	2.257813	2.328125	2.1875	2.21875	1.721852	31644800
1087	1996-10-10	2.226563	2.289063	2.210938	2.28125	1.770355	24227200
1088	1996-10-11	2.304688	2.335938	2.289063	2.304688	1.788543	11854400
1089	1996-10-14	2.3125	2.335938	2.296875	2.320313	1.800669	10529600
1090	1996-10-15	2.359375	2.359375	2.296875	2.335938	1.812795	10939200
1091	1996-10-16	2.335938	2.335938	2.265625	2.28125	1.770355	11016000
1092	1996-10-17	2.28125	2.34375	2.265625	2.304688	1.788543	15211200
1093	1996-10-18	2.320313	2.351563	2.296875	2.34375	1.818857	16876800
1094	1996-10-21	2.34375	2.34375	2.265625	2.289063	1.776418	6235200
1095	1996-10-22	2.28125	2.304688	2.257813	2.296875	1.78248	8051200
1096	1996-10-23	2.289063	2.296875	2.25	2.28125	1.770355	11686400
1097	1996-10-24	2.28125	2.289063	2.25	2.265625	1.758229	6265600
1098	1996-10-25	2.25	2.265625	2.234375	2.257813	1.752167	8014400
1099	1996-10-28	2.257813	2.265625	2.234375	2.234375	1.733977	4075200
1100	1996-10-29	2.234375	2.25	2.179688	2.21875	1.721852	15361600
1101	1996-10-30	2.21875	2.226563	2.15625	2.1875	1.6976	6806400
1102	1996-10-31	2.1875	2.21875	2.03125	2.03125	1.576343	63680000
1103	1996-11-01	2.039063	2.070313	2.015625	2.039063	1.582407	18112000
1104	1996-11-04	2.054688	2.117188	2.039063	2.089844	1.621814	10387200
1105	1996-11-05	2.09375	2.140625	2.070313	2.132813	1.655161	12705600
1106	1996-11-06	2.148438	2.179688	2.140625	2.15625	1.673349	12592000
1107	1996-11-07	2.164063	2.1875	2.132813	2.148438	1.667286	6076800
1108	1996-11-08	2.148438	2.15625	2.085938	2.085938	1.618783	12777600
1109	1996-11-11	2.09375	2.101563	2.039063	2.09375	1.624846	17561600
1110	1996-11-12	2.09375	2.125	2.085938	2.101563	1.630909	11654400
1111	1996-11-13	2.09375	2.109375	1.984375	1.992188	1.546029	23667200
1112	1996-11-14	2.0	2.1875	1.992188	2.148438	1.667286	35875200
1113	1996-11-15	2.15625	2.15625	2.101563	2.132813	1.655161	15259200
1114	1996-11-18	2.132813	2.195313	2.09375	2.1875	1.6976	24646400
1115	1996-11-19	2.1875	2.234375	2.171875	2.226563	1.727915	24862400
1116	1996-11-20	2.226563	2.226563	2.179688	2.203125	1.709726	12470400
1117	1996-11-21	2.195313	2.257813	2.171875	2.226563	1.727915	17836800
1118	1996-11-22	2.226563	2.289063	2.226563	2.25	1.746103	18763200
1119	1996-11-25	2.25	2.273438	2.234375	2.25	1.746103	6244800
1120	1996-11-26	2.25	2.28125	2.210938	2.21875	1.721852	9176000
1121	1996-11-27	2.226563	2.226563	2.117188	2.132813	1.655161	19387200
1122	1996-11-29	2.125	2.179688	2.109375	2.164063	1.679412	5224000
1123	1996-12-02	2.179688	2.25	2.140625	2.242188	1.740041	12617600
1124	1996-12-03	2.25	2.296875	2.226563	2.25	1.746103	14472000
1125	1996-12-04	2.242188	2.265625	2.203125	2.210938	1.715789	9137600
1126	1996-12-05	2.21875	2.21875	2.117188	2.132813	1.655161	12137600
1127	1996-12-06	2.109375	2.109375	2.054688	2.058594	1.597564	22105600
1128	1996-12-09	2.085938	2.164063	2.070313	2.15625	1.673349	19572800
1129	1996-12-10	2.148438	2.15625	2.085938	2.09375	1.624846	9188800
1130	1996-12-11	2.085938	2.09375	2.023438	2.070313	1.606658	17894400
1131	1996-12-12	2.078125	2.09375	2.054688	2.066406	1.603626	14787200
1132	1996-12-13	2.054688	2.09375	2.03125	2.054688	1.594532	13507200
1133	1996-12-16	2.0625	2.0625	2.0	2.0	1.552091	9345600
1134	1996-12-17	2.0	2.046875	1.96875	1.992188	1.546029	11398400
1135	1996-12-18	1.992188	2.0	1.890625	1.914063	1.485401	28600000
1136	1996-12-19	1.921875	2.015625	1.921875	1.96875	1.52784	21051200
1137	1996-12-20	1.992188	1.992188	1.90625	1.914063	1.485401	19081600
1138	1996-12-23	1.921875	1.929688	1.84375	1.851563	1.436898	15300800
1139	1996-12-24	1.84375	1.851563	1.820313	1.851563	1.436898	10550400
1140	1996-12-26	1.851563	1.96875	1.804688	1.96875	1.52784	18864000
1141	1996-12-27	1.960938	1.96875	1.890625	1.90625	1.479337	13756800
1142	1996-12-30	1.90625	1.9375	1.84375	1.851563	1.436898	20819200
1143	1996-12-31	1.859375	1.859375	1.78125	1.789063	1.388395	17945600
1144	1997-01-02	1.789063	1.804688	1.71875	1.734375	1.345954	23540800
1145	1997-01-03	1.742188	1.882813	1.710938	1.875	1.455086	44184000
1146	1997-01-06	1.882813	1.882813	1.8125	1.851563	1.436898	15888000
1147	1997-01-07	1.835938	1.882813	1.828125	1.851563	1.436898	10968000
1148	1997-01-08	1.851563	1.867188	1.835938	1.835938	1.424772	13388800
1149	1997-01-09	1.84375	1.890625	1.835938	1.859375	1.44296	9209600
1150	1997-01-10	1.859375	1.921875	1.835938	1.882813	1.461149	13764800
1151	1997-01-13	1.898438	1.9375	1.796875	1.820313	1.412647	17860800
1152	1997-01-14	1.820313	1.84375	1.773438	1.804688	1.400521	17512000
1153	1997-01-15	1.796875	1.875	1.796875	1.875	1.455086	12860800
1154	1997-01-16	1.882813	1.890625	1.835938	1.882813	1.461149	9612800
1155	1997-01-17	1.882813	2.054688	1.851563	2.03125	1.576343	45785600
1156	1997-01-20	2.039063	2.046875	1.976563	2.007813	1.558155	17156800
1157	1997-01-21	1.984375	2.007813	1.96875	2.007813	1.558155	5635200
1158	1997-01-22	2.007813	2.109375	1.992188	2.109375	1.636972	21412800
1159	1997-01-23	2.101563	2.242188	2.101563	2.1875	1.6976	46033600
1160	1997-01-24	2.171875	2.171875	2.109375	2.148438	1.667286	21211200
1161	1997-01-27	2.15625	2.15625	2.117188	2.132813	1.655161	8880000
1162	1997-01-28	2.15625	2.195313	2.132813	2.15625	1.673349	9067200
1163	1997-01-29	2.140625	2.148438	2.046875	2.121094	1.646066	17828800
1164	1997-01-30	2.117188	2.195313	2.117188	2.148438	1.667286	18630400
1165	1997-01-31	2.140625	2.148438	2.109375	2.140625	1.661223	7409600
1166	1997-02-03	2.140625	2.25	2.132813	2.234375	1.733977	19744000
1167	1997-02-04	2.242188	2.242188	2.15625	2.21875	1.721852	11284800
1168	1997-02-05	2.21875	2.265625	2.21875	2.234375	1.733977	13560000
1169	1997-02-06	2.25	2.28125	2.1875	2.257813	1.752167	9552000
1170	1997-02-07	2.242188	2.300781	2.242188	2.25	1.746103	9724800
1171	1997-02-10	2.265625	2.265625	2.140625	2.1875	1.6976	11614400
1172	1997-02-11	2.195313	2.195313	2.109375	2.15625	1.673349	11782400
1173	1997-02-12	2.164063	2.320313	2.148438	2.3125	1.794606	21100800
1174	1997-02-13	2.296875	2.328125	2.273438	2.320313	1.800669	16310400
1175	1997-02-14	2.328125	2.328125	2.273438	2.289063	1.776418	6579200
1176	1997-02-18	2.28125	2.296875	2.226563	2.234375	1.733977	7708800
1177	1997-02-19	2.25	2.25	2.171875	2.210938	1.715789	12268800
1178	1997-02-20	2.197266	2.210938	2.164063	2.175781	1.688505	9331200
1179	1997-02-21	2.179688	2.179688	2.148438	2.164063	1.679412	12057600
1180	1997-02-24	2.140625	2.171875	2.109375	2.132813	1.655161	17977600
1181	1997-02-25	2.132813	2.140625	2.09375	2.125	1.649097	10750400
1182	1997-02-26	2.125	2.132813	2.046875	2.070313	1.606658	14779200
1183	1997-02-27	2.0625	2.15625	2.0625	2.140625	1.661223	14403200
1184	1997-02-28	2.140625	2.15625	2.09375	2.101563	1.630909	12756800
1185	1997-03-03	2.101563	2.101563	2.03125	2.070313	1.606658	12734400
1186	1997-03-04	2.0625	2.117188	2.054688	2.09375	1.624846	10865600
1187	1997-03-05	2.078125	2.078125	2.011719	2.03125	1.576343	19076800
1188	1997-03-06	2.03125	2.03125	1.898438	1.929688	1.497526	27105600
1189	1997-03-07	1.953125	1.960938	1.929688	1.941406	1.50662	22700800
1190	1997-03-10	1.945313	1.945313	1.890625	1.90625	1.479337	11680000
1191	1997-03-11	1.90625	1.914063	1.835938	1.835938	1.424772	23745600
1192	1997-03-12	1.835938	1.882813	1.835938	1.851563	1.436898	35395200
1193	1997-03-13	1.860352	1.898438	1.851563	1.898438	1.473275	27622400
1194	1997-03-14	1.90625	2.015625	1.890625	1.96875	1.52784	32955200
1195	1997-03-17	1.96875	1.96875	1.875	1.921875	1.491463	25470400
1196	1997-03-18	1.945313	2.039063	1.929688	2.007813	1.558155	12420800
1197	1997-03-19	2.0	2.039063	1.976563	2.0	1.552091	8254400
1198	1997-03-20	2.0	2.023438	1.90625	1.945313	1.509652	19161600
1199	1997-03-21	1.960938	1.992188	1.945313	1.96875	1.52784	9028800
1200	1997-03-24	1.976563	1.984375	1.9375	1.953125	1.515714	7691200
1201	1997-03-25	1.953125	2.015625	1.9375	1.976563	1.533903	9660800
1202	1997-03-26	1.96875	2.039063	1.9375	2.015625	1.564217	13894400
1203	1997-03-27	2.023438	2.023438	1.953125	1.953125	1.515714	6291200
1204	1997-03-31	1.96875	1.96875	1.851563	1.851563	1.436898	17252800
1205	1997-04-01	1.851563	1.898438	1.820313	1.890625	1.467211	17932800
1206	1997-04-02	1.898438	1.929688	1.835938	1.851563	1.436898	13972800
1207	1997-04-03	1.84375	1.859375	1.765625	1.8125	1.406583	21544000
1208	1997-04-04	1.804688	1.929688	1.789063	1.921875	1.491463	19393600
1209	1997-04-07	1.921875	1.953125	1.882813	1.914063	1.485401	10704000
1210	1997-04-08	1.898438	1.945313	1.898438	1.921875	1.491463	5436800
1211	1997-04-09	1.9375	1.945313	1.882813	1.898438	1.473275	7547200
1212	1997-04-10	1.882813	1.890625	1.84375	1.84375	1.430835	13025600
1213	1997-04-11	1.851563	1.867188	1.765625	1.78125	1.382332	13516800
1214	1997-04-14	1.789063	1.820313	1.734375	1.820313	1.412647	14430400
1215	1997-04-15	1.835938	1.882813	1.765625	1.78125	1.382332	13353600
1216	1997-04-16	1.796875	1.796875	1.710938	1.726563	1.339892	21680000
1217	1997-04-17	1.742188	1.78125	1.640625	1.703125	1.321703	26299200
1218	1997-04-18	1.71875	1.851563	1.664063	1.8125	1.406583	34796800
1219	1997-04-21	1.796875	1.820313	1.757813	1.789063	1.388395	19808000
1220	1997-04-22	1.789063	1.820313	1.734375	1.796875	1.394457	23126400
1221	1997-04-23	1.789063	1.851563	1.789063	1.828125	1.418709	17051200
1222	1997-04-24	1.84375	1.875	1.71875	1.75	1.35808	43275200
1223	1997-04-25	1.75	1.75	1.632813	1.703125	1.321703	39401600
1224	1997-04-28	1.71875	1.742188	1.6875	1.730469	1.342923	17177600
1225	1997-04-29	1.78125	1.828125	1.75	1.8125	1.406583	15817600
1226	1997-04-30	1.8125	1.882813	1.804688	1.867188	1.449024	17480000
1227	1997-05-01	1.867188	1.90625	1.78125	1.828125	1.418709	24566400
1228	1997-05-02	1.820313	1.921875	1.796875	1.875	1.455086	22657600
1229	1997-05-05	1.882813	1.882813	1.8125	1.867188	1.449024	25195200
1230	1997-05-06	1.859375	1.859375	1.8125	1.828125	1.418709	14180800
1231	1997-05-07	1.820313	1.828125	1.777344	1.800781	1.397489	15995200
1232	1997-05-08	1.796875	1.804688	1.75	1.769531	1.373237	19116800
1233	1997-05-09	1.773438	1.78125	1.742188	1.765625	1.370206	17393600
1234	1997-05-12	1.765625	1.796875	1.757813	1.78125	1.382332	16729600
1235	1997-05-13	1.796875	1.796875	1.765625	1.796875	1.394457	7300800
1236	1997-05-14	1.796875	1.828125	1.78125	1.8125	1.406583	14352000
1237	1997-05-15	1.820313	1.828125	1.796875	1.804688	1.400521	10600000
1238	1997-05-16	1.875	1.90625	1.78125	1.8125	1.406583	37390400
1239	1997-05-19	1.820313	1.921875	1.8125	1.90625	1.479337	49737600
1240	1997-05-20	1.90625	1.921875	1.882813	1.917969	1.488432	20020800
1241	1997-05-21	1.921875	2.03125	1.914063	2.0	1.552091	37433600
1242	1997-05-22	2.007813	2.007813	1.96875	1.992188	1.546029	23048000
1243	1997-05-23	2.0	2.125	1.992188	2.109375	1.636972	28564800
1244	1997-05-27	2.09375	2.101563	2.054688	2.09375	1.624846	17603200
1245	1997-05-28	2.078125	2.078125	2.03125	2.046875	1.588469	16916800
1246	1997-05-29	2.046875	2.046875	1.929688	1.976563	1.533903	24513600
1247	1997-05-30	1.929688	2.0	1.929688	1.96875	1.52784	9158400
1248	1997-06-02	1.976563	1.984375	1.9375	1.949219	1.512683	11052800
1249	1997-06-03	1.953125	1.984375	1.929688	1.949219	1.512683	11262400
1250	1997-06-04	1.929688	1.9375	1.84375	1.894531	1.470243	21592000
1251	1997-06-05	1.894531	1.914063	1.871094	1.875	1.455086	22668800
1252	1997-06-06	1.882813	1.898438	1.851563	1.878906	1.458117	28488000
1253	1997-06-09	1.953125	2.007813	1.9375	1.980469	1.536935	54016000
1254	1997-06-10	2.007813	2.058594	1.984375	2.015625	1.564217	21622400
1255	1997-06-11	2.03125	2.0625	2.015625	2.054688	1.594532	19968000
1256	1997-06-12	2.0625	2.195313	2.058594	2.1875	1.6976	38758400
1257	1997-06-13	2.195313	2.316406	2.171875	2.308594	1.791575	56747200
1258	1997-06-16	2.300781	2.3125	2.226563	2.28125	1.770355	30225600
1259	1997-06-17	2.273438	2.296875	2.242188	2.253906	1.749134	25734400
1260	1997-06-18	2.25	2.25	2.179688	2.179688	1.691538	19892800
1261	1997-06-19	2.179688	2.25	2.15625	2.234375	1.733977	23670400
1262	1997-06-20	2.238281	2.257813	2.210938	2.234375	1.733977	11872000
1263	1997-06-23	2.234375	2.296875	2.21875	2.273438	1.764293	18462400
1264	1997-06-24	2.273438	2.453125	2.265625	2.449219	1.900707	51876800
1265	1997-06-25	2.421875	2.46875	2.40625	2.445313	1.897675	29910400
1266	1997-06-26	2.429688	2.445313	2.375	2.433594	1.888581	19576000
1267	1997-06-27	2.4375	2.445313	2.421875	2.445313	1.897675	16252800
1268	1997-06-30	2.429688	2.445313	2.390625	2.433594	1.888581	15497600
1269	1997-07-01	2.4375	2.4375	2.40625	2.417969	1.876455	11238400
1270	1997-07-02	2.429688	2.4375	2.351563	2.410156	1.870392	18358400
1271	1997-07-03	2.40625	2.488281	2.296875	2.320313	1.800669	28110400
1272	1997-07-07	2.328125	2.328125	2.203125	2.246094	1.743072	30804800
1273	1997-07-08	2.257813	2.265625	2.195313	2.234375	1.733977	22121600
1274	1997-07-09	2.230469	2.296875	2.230469	2.242188	1.740041	17828800
1275	1997-07-10	2.242188	2.25	2.15625	2.164063	1.679412	24486400
1276	1997-07-11	2.164063	2.273438	2.132813	2.203125	1.709726	36033600
1277	1997-07-14	2.210938	2.257813	2.191406	2.253906	1.749134	11998400
1278	1997-07-15	2.257813	2.328125	2.257813	2.3125	1.794606	24659200
1279	1997-07-16	2.320313	2.398438	2.316406	2.382813	1.849173	21344000
1280	1997-07-17	2.375	2.382813	2.3125	2.328125	1.806732	9852800
1281	1997-07-18	2.328125	2.335938	2.265625	2.308594	1.791575	13091200
1282	1997-07-21	2.3125	2.328125	2.265625	2.296875	1.78248	11089600
1283	1997-07-22	2.300781	2.40625	2.25	2.339844	1.815826	27177600
1284	1997-07-23	2.328125	2.335938	2.28125	2.3125	1.794606	15168000
1285	1997-07-24	2.3125	2.398438	2.304688	2.386719	1.852204	17550400
1286	1997-07-25	2.386719	2.390625	2.363281	2.371094	1.840077	12324800
1287	1997-07-28	2.367188	2.429688	2.367188	2.378906	1.84614	9635200
1288	1997-07-29	2.359375	2.371094	2.3125	2.34375	1.818857	8942400
1289	1997-07-30	2.335938	2.46875	2.335938	2.457031	1.906769	15528000
1290	1997-07-31	2.460938	2.601563	2.453125	2.558594	1.985586	56049600
1291	1997-08-01	2.546875	2.546875	2.425781	2.480469	1.924958	18480000
1292	1997-08-04	2.480469	2.484375	2.390625	2.417969	1.876455	13969600
1293	1997-08-05	2.421875	2.53125	2.390625	2.476563	1.921926	17051200
1294	1997-08-06	2.5	2.523438	2.414063	2.425781	1.882517	11660800
1295	1997-08-07	2.429688	2.484375	2.394531	2.4375	1.891611	12073600
1296	1997-08-08	2.445313	2.453125	2.3125	2.398438	1.861298	21321600
1297	1997-08-11	2.410156	2.414063	2.320313	2.390625	1.855236	10632000
1298	1997-08-12	2.386719	2.4375	2.320313	2.34375	1.818857	11891200
1299	1997-08-13	2.40625	2.507813	2.390625	2.480469	1.924958	28883200
1300	1997-08-14	2.5	2.585938	2.484375	2.585938	2.006806	31819200
1301	1997-08-15	2.5625	2.578125	2.515625	2.527344	1.961335	20955200
1302	1997-08-18	2.535156	2.546875	2.492188	2.542969	1.973461	23342400
1303	1997-08-19	2.554688	2.640625	2.53125	2.605469	2.021963	28776000
1304	1997-08-20	2.609375	2.675781	2.585938	2.597656	2.0159	14334400
1305	1997-08-21	2.59375	2.601563	2.53125	2.5625	1.988618	19108800
1306	1997-08-22	2.542969	2.585938	2.523438	2.550781	1.979523	10166400
1307	1997-08-25	2.542969	2.703125	2.539063	2.679688	2.079561	28209600
1308	1997-08-26	2.648438	2.6875	2.625	2.644531	2.052277	19078400
1309	1997-08-27	2.640625	2.652344	2.59375	2.617188	2.031058	5404800
1310	1997-08-28	2.601563	2.632813	2.515625	2.515625	1.952241	12852800
1311	1997-08-29	2.515625	2.578125	2.515625	2.5625	1.988618	10185600
1312	1997-09-02	2.570313	2.601563	2.546875	2.5625	1.988618	10161600
1313	1997-09-03	2.554688	2.605469	2.546875	2.554688	1.982555	9481600
1314	1997-09-04	2.550781	2.5625	2.5	2.515625	1.952241	7142400
1315	1997-09-05	2.539063	2.546875	2.484375	2.507813	1.946179	7312000
1316	1997-09-08	2.53125	2.617188	2.523438	2.601563	2.018932	15561600
1317	1997-09-09	2.605469	2.71875	2.59375	2.679688	2.079561	24275200
1318	1997-09-10	2.6875	2.6875	2.625	2.632813	2.043184	14033600
1319	1997-09-11	2.628906	2.640625	2.5625	2.578125	2.000744	14076800
1320	1997-09-12	2.601563	2.6875	2.585938	2.667969	2.070467	9660800
1321	1997-09-15	2.667969	2.722656	2.65625	2.71875	2.109875	14523200
1322	1997-09-16	2.71875	2.796875	2.71875	2.789063	2.164441	33203200
1323	1997-09-17	2.765625	2.773438	2.65625	2.742188	2.128064	34544000
1324	1997-09-18	2.734375	2.75	2.703125	2.722656	2.112906	16259200
1325	1997-09-19	2.726563	2.742188	2.6875	2.6875	2.085623	14720000
1326	1997-09-22	2.695313	2.75	2.679688	2.679688	2.079561	9598400
1327	1997-09-23	2.679688	2.6875	2.539063	2.566406	1.991649	18054400
1328	1997-09-24	2.570313	2.664063	2.554688	2.65625	2.061371	15673600
1329	1997-09-25	2.652344	2.664063	2.570313	2.585938	2.006806	7675200
1330	1997-09-26	2.59375	2.625	2.53125	2.546875	1.976492	7144000
1331	1997-09-29	2.546875	2.585938	2.539063	2.570313	1.99468	8177600
1332	1997-09-30	2.570313	2.628906	2.554688	2.613281	2.028026	10121600
1333	1997-10-01	2.601563	2.617188	2.523438	2.53125	1.964366	32497600
1334	1997-10-02	2.53125	2.53125	2.351563	2.371094	1.840077	66323200
1335	1997-10-03	2.40625	2.421875	2.277344	2.300781	1.785512	39409600
1336	1997-10-06	2.320313	2.375	2.273438	2.363281	1.834015	35672000
1337	1997-10-07	2.398438	2.4375	2.375	2.417969	1.876455	29425600
1338	1997-10-08	2.417969	2.433594	2.390625	2.417969	1.876455	19326400
1339	1997-10-09	2.40625	2.429688	2.296875	2.300781	1.785512	24723200
1340	1997-10-10	2.300781	2.328125	2.265625	2.3125	1.794606	17233600
1341	1997-10-13	2.320313	2.351563	2.28125	2.308594	1.791575	17902400
1342	1997-10-14	2.3125	2.359375	2.296875	2.347656	1.821889	15912000
1343	1997-10-15	2.34375	2.382813	2.328125	2.367188	1.837047	15521600
1344	1997-10-16	2.367188	2.367188	2.28125	2.296875	1.78248	14241600
1345	1997-10-17	2.289063	2.367188	2.257813	2.359375	1.830984	17056000
1346	1997-10-20	2.351563	2.40625	2.304688	2.402344	1.864329	13332800
1347	1997-10-21	2.4375	2.453125	2.40625	2.441406	1.894644	20488000
1348	1997-10-22	2.445313	2.445313	2.386719	2.414063	1.873423	10336000
1349	1997-10-23	2.375	2.382813	2.265625	2.296875	1.78248	17628800
1350	1997-10-24	2.328125	2.347656	2.273438	2.28125	1.770355	14513600
1351	1997-10-27	2.257813	2.273438	2.1875	2.195313	1.703664	13524800
1352	1997-10-28	2.078125	2.226563	2.046875	2.226563	1.727915	28820800
1353	1997-10-29	2.257813	2.296875	2.21875	2.234375	1.733977	10760000
1354	1997-10-30	2.226563	2.234375	2.09375	2.132813	1.655161	17769600
1355	1997-10-31	2.140625	2.15625	2.007813	2.0625	1.600595	27374400
1356	1997-11-03	2.070313	2.117188	2.011719	2.089844	1.621814	21488000
1357	1997-11-04	2.082031	2.085938	2.03125	2.039063	1.582407	17228800
1358	1997-11-05	2.046875	2.125	2.039063	2.085938	1.618783	26980800
1359	1997-11-06	2.078125	2.117188	2.046875	2.101563	1.630909	15233600
1360	1997-11-07	2.054688	2.109375	2.019531	2.039063	1.582407	13942400
1361	1997-11-10	2.0625	2.09375	2.039063	2.054688	1.594532	8598400
1362	1997-11-11	2.070313	2.070313	2.023438	2.039063	1.582407	7128000
1363	1997-11-12	2.015625	2.03125	1.953125	1.964844	1.524809	19136000
1364	1997-11-13	1.984375	2.054688	1.953125	2.007813	1.558155	25262400
1365	1997-11-14	2.03125	2.179688	2.023438	2.171875	1.685474	26108800
1366	1997-11-17	2.1875	2.210938	2.132813	2.195313	1.703664	21043200
1367	1997-11-18	2.203125	2.21875	2.195313	2.207031	1.712757	10761600
1368	1997-11-19	2.207031	2.207031	2.15625	2.164063	1.679412	8398400
1369	1997-11-20	2.171875	2.234375	2.148438	2.21875	1.721852	8996800
1370	1997-11-21	2.242188	2.25	2.1875	2.1875	1.6976	7348800
1371	1997-11-24	2.1875	2.1875	2.101563	2.140625	1.661223	13942400
1372	1997-11-25	2.15625	2.171875	2.113281	2.15625	1.673349	6633600
1373	1997-11-26	2.164063	2.179688	2.109375	2.140625	1.661223	9620800
1374	1997-11-28	2.136719	2.1875	2.136719	2.179688	1.691538	2792000
1375	1997-12-01	2.226563	2.34375	2.21875	2.324219	1.803701	22176000
1376	1997-12-02	2.328125	2.40625	2.328125	2.351563	1.824921	22830400
1377	1997-12-03	2.367188	2.476563	2.355469	2.460938	1.909801	26088000
1378	1997-12-04	2.46875	2.5	2.390625	2.445313	1.897675	19563200
1379	1997-12-05	2.429688	2.492188	2.429688	2.476563	1.921926	21558400
1380	1997-12-08	2.46875	2.492188	2.441406	2.488281	1.93102	10102400
1381	1997-12-09	2.484375	2.5	2.414063	2.429688	1.885549	8467200
1382	1997-12-10	2.421875	2.460938	2.359375	2.375	1.843109	11059200
1383	1997-12-11	2.359375	2.449219	2.34375	2.371094	1.840077	10155200
1384	1997-12-12	2.398438	2.445313	2.3125	2.367188	1.837047	11448000
1385	1997-12-15	2.390625	2.4375	2.359375	2.4375	1.891611	10729600
1386	1997-12-16	2.421875	2.484375	2.414063	2.472656	1.918895	12312000
1387	1997-12-17	2.46875	2.476563	2.421875	2.449219	1.900707	7158400
1388	1997-12-18	2.433594	2.457031	2.429688	2.433594	1.888581	8169600
1389	1997-12-19	2.421875	2.449219	2.375	2.445313	1.897675	14539200
1390	1997-12-22	2.441406	2.523438	2.441406	2.503906	1.943147	18806400
1391	1997-12-23	2.492188	2.53125	2.484375	2.488281	1.93102	11145600
1392	1997-12-24	2.484375	2.5	2.453125	2.453125	1.903737	5830400
1393	1997-12-26	2.453125	2.46875	2.425781	2.445313	1.897675	4414400
1394	1997-12-29	2.4375	2.453125	2.421875	2.4375	1.891611	21078400
1395	1997-12-30	2.433594	2.4375	2.398438	2.402344	1.864329	4134400
1396	1997-12-31	2.421875	2.433594	2.382813	2.398438	1.861298	8582400
1397	1998-01-02	2.398438	2.414063	2.332031	2.351563	1.824921	10417600
1398	1998-01-05	2.351563	2.361328	2.296875	2.320313	1.800669	11209600
1399	1998-01-06	2.320313	2.335938	2.222656	2.230469	1.730946	19692800
1400	1998-01-07	2.21875	2.277344	2.140625	2.167969	1.682443	34627200
1401	1998-01-08	2.160156	2.25	2.125	2.234375	1.733977	27084800
1402	1998-01-09	2.234375	2.25	2.148438	2.195313	1.703664	11529600
1403	1998-01-12	2.15625	2.210938	2.140625	2.195313	1.703664	16382400
1404	1998-01-13	2.210938	2.226563	2.1875	2.222656	1.724883	7646400
1405	1998-01-14	2.226563	2.226563	2.191406	2.199219	1.706695	5846400
1406	1998-01-15	2.195313	2.203125	2.109375	2.125	1.649097	12763200
1407	1998-01-16	2.148438	2.148438	2.109375	2.126953	1.650613	17507200
1408	1998-01-20	2.140625	2.210938	2.132813	2.195313	1.703664	15732800
1409	1998-01-21	2.1875	2.203125	2.128906	2.132813	1.655161	9513600
1410	1998-01-22	2.140625	2.289063	2.101563	2.132813	1.655161	31217600
1411	1998-01-23	2.148438	2.21875	2.132813	2.179688	1.691538	14952000
1412	1998-01-26	2.195313	2.203125	2.132813	2.140625	1.661223	12900800
1413	1998-01-27	2.140625	2.148438	2.070313	2.101563	1.630909	13643200
1414	1998-01-28	2.117188	2.195313	2.109375	2.179688	1.691538	20731200
1415	1998-01-29	2.199219	2.320313	2.1875	2.285156	1.773386	37404800
1416	1998-01-30	2.292969	2.300781	2.273438	2.285156	1.773386	10126400
1417	1998-02-02	2.3125	2.367188	2.292969	2.359375	1.830984	21726400
1418	1998-02-03	2.367188	2.414063	2.328125	2.398438	1.861298	16486400
1419	1998-02-04	2.359375	2.4375	2.351563	2.427734	1.884033	12388800
1420	1998-02-05	2.4375	2.441406	2.328125	2.359375	1.830984	11691200
1421	1998-02-06	2.367188	2.445313	2.367188	2.382813	1.849173	14054400
1422	1998-02-09	2.402344	2.40625	2.28125	2.289063	1.776418	19409600
1423	1998-02-10	2.3125	2.328125	2.25	2.300781	1.785512	15091200
1424	1998-02-11	2.3125	2.398438	2.292969	2.359375	1.830984	20086400
1425	1998-02-12	2.367188	2.371094	2.34375	2.363281	1.834015	13147200
1426	1998-02-13	2.359375	2.390625	2.351563	2.367188	1.837047	7017600
1427	1998-02-17	2.375	2.417969	2.367188	2.398438	1.861298	13332800
1428	1998-02-18	2.402344	2.425781	2.394531	2.414063	1.873423	6264000
1429	1998-02-19	2.414063	2.414063	2.3125	2.324219	1.803701	13457600
1430	1998-02-20	2.328125	2.359375	2.289063	2.34375	1.818857	14806400
1431	1998-02-23	2.34375	2.390625	2.34375	2.363281	1.834015	9787200
1432	1998-02-24	2.367188	2.390625	2.25	2.289063	1.776418	22504000
1433	1998-02-25	2.304688	2.382813	2.296875	2.359375	1.830984	18513600
1434	1998-02-26	2.375	2.507813	2.371094	2.492188	1.934052	41009600
1435	1998-02-27	2.484375	2.496094	2.445313	2.472656	1.918895	19204800
1436	1998-03-02	2.472656	2.566406	2.46875	2.542969	1.973461	30099200
1437	1998-03-03	2.535156	2.578125	2.507813	2.519531	1.955271	17264000
1438	1998-03-04	2.515625	2.525391	2.429688	2.46875	1.915863	15409600
1439	1998-03-05	2.390625	2.453125	2.382813	2.410156	1.870392	9768000
1440	1998-03-06	2.421875	2.492188	2.40625	2.449219	1.900707	13712000
1441	1998-03-09	2.429688	2.515625	2.421875	2.496094	1.937083	13337600
1442	1998-03-10	2.511719	2.53125	2.46875	2.523438	1.958304	9052800
1443	1998-03-11	2.59375	2.625	2.570313	2.609375	2.024995	19238400
1444	1998-03-12	2.617188	2.621094	2.53125	2.5625	1.988618	8198400
1445	1998-03-13	2.5625	2.570313	2.515625	2.53125	1.964366	6182400
1446	1998-03-16	2.53125	2.539063	2.507813	2.527344	1.961335	3256000
1447	1998-03-17	2.519531	2.589844	2.5	2.5625	1.988618	8643200
1448	1998-03-18	2.570313	2.585938	2.554688	2.5625	1.988618	4316800
1449	1998-03-19	2.5625	2.570313	2.539063	2.554688	1.982555	6728000
1450	1998-03-20	2.566406	2.617188	2.546875	2.601563	2.018932	12780800
1451	1998-03-23	2.605469	2.605469	2.542969	2.550781	1.979523	3448000
1452	1998-03-24	2.558594	2.632813	2.53125	2.621094	2.03409	12320000
1453	1998-03-25	2.632813	2.695313	2.609375	2.65625	2.061371	19796800
1454	1998-03-26	2.640625	2.695313	2.585938	2.691406	2.088655	16790400
1455	1998-03-27	2.699219	2.699219	2.648438	2.671875	2.073497	9328000
1456	1998-03-30	2.722656	2.824219	2.71875	2.804688	2.176567	33296000
1457	1998-03-31	2.804688	2.902344	2.792969	2.832031	2.197786	24040000
1458	1998-04-01	2.835938	2.898438	2.796875	2.878906	2.234164	29579200
1459	1998-04-02	2.867188	2.984375	2.867188	2.886719	2.240226	28865600
1460	1998-04-03	2.875	2.925781	2.828125	2.898438	2.249321	15577600
1461	1998-04-06	2.90625	2.953125	2.761719	2.777344	2.155346	17155200
1462	1998-04-07	2.765625	2.78125	2.703125	2.726563	2.115938	13648000
1463	1998-04-08	2.742188	2.742188	2.695313	2.707031	2.10078	7038400
1464	1998-04-09	2.710938	2.71875	2.65625	2.695313	2.091687	9272000
1465	1998-04-13	2.703125	2.742188	2.695313	2.71875	2.109875	9521600
1466	1998-04-14	2.714844	2.796875	2.714844	2.78125	2.158378	11801600
1467	1998-04-15	2.789063	2.859375	2.78125	2.835938	2.200818	11121600
1468	1998-04-16	2.8125	2.835938	2.773438	2.824219	2.191723	4675200
1469	1998-04-17	2.800781	2.847656	2.796875	2.847656	2.209912	9004800
1470	1998-04-20	2.816406	2.875	2.816406	2.84375	2.20688	5305600
1471	1998-04-21	2.84375	2.84375	2.757813	2.828125	2.194756	9971200
1472	1998-04-22	2.828125	2.929688	2.820313	2.90625	2.255383	10694400
1473	1998-04-23	2.898438	2.953125	2.820313	2.917969	2.264478	18528000
1474	1998-04-24	2.914063	3.054688	2.902344	3.007813	2.3342	28326400
1475	1998-04-27	2.980469	2.980469	2.824219	2.839844	2.203849	15448000
1476	1998-04-28	2.859375	2.898438	2.8125	2.816406	2.18566	11993600
1477	1998-04-29	2.894531	2.984375	2.851563	2.90625	2.255383	33334400
1478	1998-04-30	2.976563	3.0625	2.964844	3.007813	2.3342	29948800
1479	1998-05-01	3.015625	3.03125	2.96875	2.988281	2.319043	17140800
1480	1998-05-04	3.0	3.023438	2.984375	2.992188	2.322075	13366400
1481	1998-05-05	3.007813	3.007813	2.917969	2.933594	2.276602	14400000
1482	1998-05-06	2.929688	2.96875	2.90625	2.939453	2.28115	11918400
1483	1998-05-07	2.9375	2.949219	2.898438	2.902344	2.252352	8492800
1484	1998-05-08	2.898438	2.929688	2.890625	2.917969	2.264478	8134400
1485	1998-05-11	2.929688	2.960938	2.914063	2.917969	2.264478	14844800
1486	1998-05-12	2.929688	2.929688	2.859375	2.921875	2.267509	8652800
1487	1998-05-13	2.914063	3.015625	2.90625	3.003906	2.331169	8827200
1488	1998-05-14	2.984375	3.023438	2.96875	2.996094	2.325107	10027200
1489	1998-05-15	3.007813	3.007813	2.9375	2.9375	2.279634	6990400
1490	1998-05-18	2.9375	2.960938	2.914063	2.945313	2.285697	6432000
1491	1998-05-19	2.949219	3.015625	2.9375	2.992188	2.322075	7091200
1492	1998-05-20	3.015625	3.109375	3.003906	3.066406	2.379671	15096000
1493	1998-05-21	3.0625	3.117188	2.953125	3.0	2.328137	13891200
1494	1998-05-22	3.003906	3.007813	2.9375	2.9375	2.279634	5961600
1495	1998-05-26	2.953125	2.96875	2.828125	2.835938	2.200818	11238400
1496	1998-05-27	2.820313	2.914063	2.78125	2.894531	2.246289	14585600
1497	1998-05-28	2.90625	3.058594	2.890625	3.046875	2.364514	22808000
1498	1998-05-29	3.058594	3.070313	2.941406	3.0	2.328137	13638400
1499	1998-06-01	2.976563	2.984375	2.925781	2.945313	2.285697	4705600
1500	1998-06-02	2.957031	2.984375	2.910156	2.953125	2.291761	5400000
1501	1998-06-03	2.96875	3.015625	2.921875	2.921875	2.267509	7891200
1502	1998-06-04	2.953125	2.976563	2.914063	2.96875	2.303887	3828800
1503	1998-06-05	2.988281	3.03125	2.96875	2.992188	2.322075	6451200
1504	1998-06-08	3.007813	3.113281	2.992188	3.085938	2.394829	11545600
1505	1998-06-09	3.09375	3.09375	3.054688	3.066406	2.379671	7499200
1506	1998-06-10	3.0625	3.09375	3.015625	3.019531	2.343295	6507200
1507	1998-06-11	3.023438	3.058594	2.984375	3.0	2.328137	9036800
1508	1998-06-12	3.0	3.085938	2.984375	3.070313	2.382704	14073600
1509	1998-06-15	3.054688	3.171875	3.054688	3.121094	2.422112	21200000
1510	1998-06-16	3.171875	3.207031	3.085938	3.144531	2.4403	15035200
1511	1998-06-17	3.148438	3.384766	3.125	3.363281	2.61006	41262400
1512	1998-06-18	3.359375	3.363281	3.214844	3.21875	2.497898	24569600
1513	1998-06-19	3.226563	3.234375	3.070313	3.097656	2.403924	33691200
1514	1998-06-22	3.09375	3.1875	3.078125	3.105469	2.409986	15160000
1515	1998-06-23	3.132813	3.175781	2.984375	3.039063	2.358452	20174400
1516	1998-06-24	3.03125	3.214844	3.023438	3.195313	2.479709	42720000
1517	1998-06-25	3.226563	3.328125	3.21875	3.285156	2.549432	34699200
1518	1998-06-26	3.28125	3.382813	3.265625	3.382813	2.625219	10614400
1519	1998-06-29	3.359375	3.421875	3.335938	3.375	2.619154	15840000
1520	1998-06-30	3.359375	3.375	3.328125	3.339844	2.591871	11044800
1521	1998-07-01	3.351563	3.351563	3.25	3.289063	2.552464	24323200
1522	1998-07-02	3.359375	3.570313	3.320313	3.539063	2.746475	35280000
1523	1998-07-06	3.578125	3.746094	3.539063	3.628906	2.816197	36694400
1524	1998-07-07	3.652344	3.664063	3.503906	3.503906	2.719191	18201600
1525	1998-07-08	3.511719	3.601563	3.511719	3.570313	2.770727	8963200
1526	1998-07-09	3.585938	3.640625	3.542969	3.613281	2.804072	9838400
1527	1998-07-10	3.617188	3.617188	3.503906	3.566406	2.767695	6932800
1528	1998-07-13	3.578125	3.671875	3.523438	3.617188	2.807104	10361600
1529	1998-07-14	3.632813	3.648438	3.546875	3.546875	2.752537	7001600
1530	1998-07-15	3.5625	3.578125	3.492188	3.523438	2.734349	12483200
1531	1998-07-16	3.515625	3.515625	3.433594	3.445313	2.673721	13227200
1532	1998-07-17	3.457031	3.578125	3.457031	3.539063	2.746475	14868800
1533	1998-07-20	3.5625	3.5625	3.476563	3.507813	2.722224	4715200
1534	1998-07-21	3.515625	3.5625	3.445313	3.523438	2.734349	10072000
1535	1998-07-22	3.507813	3.527344	3.46875	3.476563	2.697972	15353600
1536	1998-07-23	3.46875	3.53125	3.4375	3.460938	2.685846	8838400
1537	1998-07-24	3.34375	3.375	2.882813	2.992188	2.322075	155107200
1538	1998-07-27	3.039063	3.039063	2.886719	2.890625	2.243257	53296000
1539	1998-07-28	2.898438	2.976563	2.878906	2.890625	2.243257	20704000
1540	1998-07-29	2.9375	2.96875	2.921875	2.941406	2.282666	17865600
1541	1998-07-30	2.957031	2.96875	2.890625	2.96875	2.303887	18830400
1542	1998-07-31	2.710938	2.738281	2.601563	2.617188	2.031058	91348800
1543	1998-08-03	2.636719	2.644531	2.476563	2.527344	1.961335	52492800
1544	1998-08-04	2.558594	2.640625	2.554688	2.583984	2.00529	64601600
1545	1998-08-05	2.601563	2.609375	2.421875	2.453125	1.903737	33582400
1546	1998-08-06	2.46875	2.5625	2.4375	2.554688	1.982555	28995200
1547	1998-08-07	2.59375	2.65625	2.582031	2.638672	2.047731	21974400
1548	1998-08-10	2.652344	2.695313	2.585938	2.65625	2.061371	13099200
1549	1998-08-11	2.625	2.625	2.542969	2.542969	1.973461	16052800
1550	1998-08-12	2.578125	2.632813	2.5625	2.609375	2.024995	16163200
1551	1998-08-13	2.621094	2.65625	2.617188	2.621094	2.03409	8216000
1552	1998-08-14	2.648438	2.648438	2.390625	2.40625	1.86736	32574400
1553	1998-08-17	2.429688	2.53125	2.371094	2.492188	1.934052	27968000
1554	1998-08-18	2.5	2.664063	2.5	2.652344	2.05834	26905600
1555	1998-08-19	2.679688	2.703125	2.625	2.671875	2.073497	33883200
1556	1998-08-20	2.671875	2.671875	2.578125	2.609375	2.024995	14272000
1557	1998-08-21	2.570313	2.570313	2.417969	2.476563	1.921926	35913600
1558	1998-08-24	2.5	2.539063	2.40625	2.410156	1.870392	20720000
1559	1998-08-25	2.441406	2.441406	2.234375	2.28125	1.770355	43569600
1560	1998-08-26	2.253906	2.253906	2.164063	2.175781	1.688505	37025600
1561	1998-08-27	2.140625	2.167969	1.984375	2.136719	1.658192	43972800
1562	1998-08-28	2.109375	2.121094	1.929688	2.042969	1.585437	51148800
1563	1998-08-31	2.054688	2.140625	1.96875	1.972656	1.530872	28988800
1564	1998-09-01	1.992188	2.054688	1.890625	2.035156	1.579374	45396800
1565	1998-09-02	2.046875	2.101563	2.035156	2.054688	1.594532	29169600
1566	1998-09-03	2.023438	2.03125	1.902344	1.945313	1.509652	19419200
1567	1998-09-04	1.96875	2.0	1.9375	1.949219	1.512683	20251200
1568	1998-09-08	2.023438	2.09375	1.988281	2.078125	1.612721	27092800
1569	1998-09-09	2.078125	2.140625	2.015625	2.054688	1.594532	23091200
1570	1998-09-10	2.011719	2.011719	1.914063	1.980469	1.536935	13393600
1571	1998-09-11	1.980469	2.015625	1.953125	2.003906	1.555123	10697600
1572	1998-09-14	2.03125	2.082031	1.992188	1.996094	1.54906	14236800
1573	1998-09-15	2.007813	2.007813	1.960938	1.996094	1.54906	8064000
1574	1998-09-16	2.007813	2.007813	1.9375	1.957031	1.518746	19673600
1575	1998-09-17	1.921875	1.929688	1.8125	1.824219	1.415678	27465600
1576	1998-09-18	1.847656	1.902344	1.828125	1.878906	1.458117	44683200
1577	1998-09-21	1.867188	1.882813	1.796875	1.863281	1.445992	15926400
1578	1998-09-22	1.882813	1.925781	1.867188	1.902344	1.476306	42080000
1579	1998-09-23	1.9375	2.066406	1.929688	2.058594	1.597564	54110400
1580	1998-09-24	2.0625	2.320313	2.058594	2.226563	1.727915	67012800
1581	1998-09-25	2.191406	2.257813	2.171875	2.238281	1.737009	27630400
1582	1998-09-28	2.351563	2.640625	2.335938	2.5625	1.988618	87072000
1583	1998-09-29	2.597656	2.601563	2.359375	2.363281	1.834015	56521600
1584	1998-09-30	2.363281	2.363281	2.234375	2.261719	1.755198	32196800
1585	1998-10-01	2.21875	2.226563	2.042969	2.066406	1.603626	41870400
1586	1998-10-02	2.171875	2.304688	2.140625	2.28125	1.770355	65883200
1587	1998-10-05	2.207031	2.300781	2.15625	2.28125	1.770355	33612800
1588	1998-10-06	2.300781	2.386719	2.191406	2.308594	1.791575	34451200
1589	1998-10-07	2.3125	2.359375	2.171875	2.210938	1.715789	28198400
1590	1998-10-08	2.125	2.183594	1.96875	2.132813	1.655161	44153600
1591	1998-10-09	2.148438	2.226563	2.0625	2.1875	1.6976	18144000
1592	1998-10-12	2.265625	2.339844	2.242188	2.257813	1.752167	16324800
1593	1998-10-13	2.25	2.273438	2.132813	2.179688	1.691538	14430400
1594	1998-10-14	2.164063	2.210938	2.117188	2.140625	1.661223	18510400
1595	1998-10-15	2.15625	2.328125	2.140625	2.277344	1.767323	33270400
1596	1998-10-16	2.296875	2.460938	2.292969	2.371094	1.840077	41048000
1597	1998-10-19	2.371094	2.425781	2.277344	2.324219	1.803701	21284800
1598	1998-10-20	2.351563	2.453125	2.332031	2.335938	1.812795	20052800
1599	1998-10-21	2.359375	2.375	2.304688	2.328125	1.806732	12297600
1600	1998-10-22	2.332031	2.410156	2.28125	2.40625	1.86736	15694400
1601	1998-10-23	2.398438	2.457031	2.316406	2.328125	1.806732	16891200
1602	1998-10-26	2.382813	2.421875	2.367188	2.414063	1.873423	10270400
1603	1998-10-27	2.4375	2.476563	2.398438	2.425781	1.882517	13755200
1604	1998-10-28	2.421875	2.484375	2.382813	2.46875	1.915863	13748800
1605	1998-10-29	2.464844	2.503906	2.398438	2.464844	1.912832	9852800
1606	1998-10-30	2.570313	2.765625	2.566406	2.710938	2.103812	75950400
1607	1998-11-02	2.726563	2.929688	2.703125	2.925781	2.27054	30227200
1608	1998-11-03	2.921875	2.925781	2.71875	2.832031	2.197786	43256000
1609	1998-11-04	2.855469	2.960938	2.851563	2.925781	2.27054	29601600
1610	1998-11-05	2.914063	3.078125	2.882813	3.050781	2.367546	26436800
1611	1998-11-06	3.046875	3.0625	3.0	3.058594	2.37361	16764800
1612	1998-11-09	3.027344	3.027344	2.828125	2.898438	2.249321	29446400
1613	1998-11-10	2.894531	2.9375	2.835938	2.921875	2.267509	17380800
1614	1998-11-11	2.953125	2.964844	2.804688	2.832031	2.197786	12296000
1615	1998-11-12	2.820313	2.871094	2.78125	2.816406	2.18566	12038400
1616	1998-11-13	2.65625	2.757813	2.5625	2.683594	2.082592	43249600
1617	1998-11-16	2.71875	2.773438	2.695313	2.714844	2.106844	21246400
1618	1998-11-17	2.726563	2.777344	2.660156	2.773438	2.152315	15814400
1619	1998-11-18	2.773438	2.777344	2.5625	2.640625	2.049246	54043200
1620	1998-11-19	2.648438	2.765625	2.640625	2.746094	2.131094	23196800
1621	1998-11-20	2.753906	2.792969	2.730469	2.742188	2.128064	13568000
1622	1998-11-23	2.765625	2.894531	2.765625	2.875	2.231132	23636800
1623	1998-11-24	2.875	2.960938	2.871094	2.921875	2.267509	22196800
1624	1998-11-25	2.914063	2.9375	2.851563	2.890625	2.243257	8180800
1625	1998-11-27	2.914063	2.933594	2.890625	2.921875	2.267509	2011200
1626	1998-11-30	2.921875	2.929688	2.875	2.882813	2.237195	13601600
1627	1998-12-01	2.941406	3.140625	2.941406	3.128906	2.428175	43329600
1628	1998-12-02	3.125	3.128906	2.976563	3.058594	2.37361	16163200
1629	1998-12-03	3.039063	3.0625	2.992188	3.050781	2.367546	10724800
1630	1998-12-04	3.054688	3.109375	3.023438	3.058594	2.37361	7755200
1631	1998-12-07	3.03125	3.117188	3.03125	3.113281	2.416049	7086400
1632	1998-12-08	3.09375	3.207031	3.09375	3.109375	2.413018	13790400
1633	1998-12-09	3.148438	3.210938	3.132813	3.1875	2.473646	15718400
1634	1998-12-10	3.179688	3.214844	2.976563	3.011719	2.337232	14448000
1635	1998-12-11	3.0	3.15625	2.953125	3.136719	2.434239	22536000
1636	1998-12-14	3.121094	3.191406	3.074219	3.09375	2.400891	15017600
1637	1998-12-15	3.140625	3.214844	3.109375	3.199219	2.482741	12180800
1638	1998-12-16	3.222656	3.265625	3.117188	3.125	2.425143	15052800
1639	1998-12-17	3.15625	3.210938	3.117188	3.203125	2.485772	15043200
1640	1998-12-18	3.210938	3.417969	3.203125	3.335938	2.588841	29755200
1641	1998-12-21	3.332031	3.34375	3.191406	3.296875	2.558526	29259200
1642	1998-12-22	3.277344	3.277344	3.15625	3.183594	2.470615	12014400
1643	1998-12-23	3.1875	3.265625	3.164063	3.203125	2.485772	16035200
1644	1998-12-24	3.21875	3.304688	3.195313	3.273438	2.540338	6456000
1645	1998-12-28	3.289063	3.3125	3.171875	3.207031	2.488803	9188800
1646	1998-12-29	3.210938	3.304688	3.15625	3.296875	2.558526	10100800
1647	1998-12-30	3.304688	3.4375	3.28125	3.414063	2.649469	17478400
1648	1998-12-31	3.4375	3.515625	3.328125	3.507813	2.722224	14211200
1649	1999-01-04	3.476563	3.5	3.296875	3.367188	2.613092	23494400
1650	1999-01-05	2.945313	3.265625	2.929688	3.25	2.52215	96963200
1651	1999-01-06	3.261719	3.296875	3.171875	3.222656	2.50093	35070400
1652	1999-01-07	3.175781	3.273438	3.171875	3.234375	2.510024	26440000
1653	1999-01-08	3.25	3.320313	3.230469	3.304688	2.56459	20854400
1654	1999-01-11	3.308594	3.363281	3.273438	3.3125	2.570652	15356800
1655	1999-01-12	3.324219	3.367188	3.320313	3.324219	2.579746	18153600
1656	1999-01-13	3.25	3.328125	3.148438	3.294922	2.557011	16988800
1657	1999-01-14	3.3125	3.337891	3.28125	3.296875	2.558526	15555200
1658	1999-01-15	3.289063	3.289063	3.234375	3.28125	2.5464	22312000
1659	1999-01-19	3.289063	3.375	3.285156	3.375	2.619154	7688000
1660	1999-01-20	3.382813	3.46875	3.378906	3.417969	2.652501	16760000
1661	1999-01-21	3.382813	3.394531	3.203125	3.296875	2.558526	27803200
1662	1999-01-22	3.171875	3.257813	3.117188	3.128906	2.428175	28356800
1663	1999-01-25	3.15625	3.171875	3.082031	3.128906	2.428175	17524800
1664	1999-01-26	3.132813	3.1875	3.125	3.179688	2.467584	21974400
1665	1999-01-27	3.179688	3.1875	3.015625	3.054688	2.370578	15136000
1666	1999-01-28	3.089844	3.109375	3.039063	3.058594	2.37361	16852800
1667	1999-01-29	3.164063	3.3125	3.148438	3.253906	2.525181	34308800
1668	1999-02-01	3.257813	3.351563	3.1875	3.203125	2.485772	12076800
1669	1999-02-02	3.1875	3.210938	3.109375	3.136719	2.434239	12636800
1670	1999-02-03	3.128906	3.25	3.125	3.246094	2.519117	8438400
1671	1999-02-04	3.246094	3.246094	3.144531	3.183594	2.470615	11729600
1672	1999-02-05	3.171875	3.1875	3.105469	3.117188	2.419082	19564800
1673	1999-02-08	3.164063	3.171875	3.074219	3.128906	2.428175	8083200
1674	1999-02-09	3.109375	3.128906	3.050781	3.050781	2.367546	16376000
1675	1999-02-10	3.050781	3.050781	2.960938	3.0	2.328137	40486400
1676	1999-02-11	3.007813	3.109375	2.984375	3.109375	2.413018	29926400
1677	1999-02-12	3.097656	3.109375	2.988281	3.001953	2.329653	18110400
1678	1999-02-16	3.023438	3.09375	2.960938	3.0	2.328137	13145600
1679	1999-02-17	2.972656	3.023438	2.90625	2.910156	2.258415	17776000
1680	1999-02-18	2.949219	2.96875	2.898438	2.933594	2.276602	14284800
1681	1999-02-19	2.921875	3.035156	2.921875	3.023438	2.346326	15006400
1682	1999-02-22	3.03125	3.121094	3.015625	3.117188	2.419082	15028800
1683	1999-02-23	3.207031	3.359375	3.207031	3.273438	2.540338	30713600
1684	1999-02-24	3.304688	3.386719	3.234375	3.25	2.52215	18193600
1685	1999-02-25	3.265625	3.265625	3.179688	3.207031	2.488803	9166400
1686	1999-02-26	3.265625	3.34375	3.226563	3.304688	2.56459	14676800
1687	1999-03-01	3.335938	3.386719	3.257813	3.367188	2.613092	15041600
1688	1999-03-02	3.40625	3.496094	3.371094	3.421875	2.655533	19166400
1689	1999-03-03	3.425781	3.429688	3.375	3.414063	2.649469	19091200
1690	1999-03-04	3.441406	3.570313	3.429688	3.535156	2.743443	23411200
1691	1999-03-05	3.5625	3.695313	3.550781	3.671875	2.849544	26649600
1692	1999-03-08	3.6875	3.8125	3.679688	3.804688	2.952612	26894400
1693	1999-03-09	3.796875	3.800781	3.703125	3.738281	2.901077	24675200
1694	1999-03-10	3.75	3.839844	3.742188	3.835938	2.976864	12192000
1695	1999-03-11	3.828125	3.984375	3.8125	3.828125	2.970801	25968000
1696	1999-03-12	3.84375	3.867188	3.75	3.753906	2.913203	12118400
1697	1999-03-15	3.773438	3.804688	3.773438	3.792969	2.943518	12128000
1698	1999-03-16	3.789063	3.816406	3.746094	3.796875	2.946549	11544000
1699	1999-03-17	3.789063	3.832031	3.765625	3.789063	2.940487	10096000
1700	1999-03-18	3.792969	3.882813	3.703125	3.785156	2.937454	18270400
1701	1999-03-19	3.789063	3.792969	3.492188	3.503906	2.719191	28771200
1702	1999-03-22	3.65625	3.75	3.539063	3.710938	2.879858	24524000
1703	1999-03-23	3.742188	3.796875	3.484375	3.578125	2.776789	18824000
1704	1999-03-24	3.65625	3.664063	3.578125	3.632813	2.819229	15429600
1705	1999-03-25	3.679688	3.734375	3.546875	3.640625	2.825293	10064000
1706	1999-03-26	3.625	3.640625	3.546875	3.546875	2.752537	6832000
1707	1999-03-29	3.609375	3.671875	3.539063	3.671875	2.849544	8909600
1708	1999-03-30	3.632813	3.632813	3.515625	3.53125	2.740411	9441600
1709	1999-03-31	3.5625	3.71875	3.5	3.507813	2.722224	18714400
1710	1999-04-01	3.53125	3.703125	3.53125	3.703125	2.873795	7161600
1711	1999-04-05	3.859375	3.898438	3.75	3.851563	2.98899	16403200
1712	1999-04-06	3.914063	4.117188	3.84375	3.84375	2.982926	29261600
1713	1999-04-07	3.96875	3.984375	3.796875	3.875	3.007177	8476800
1714	1999-04-08	3.921875	4.0	3.851563	3.984375	3.092057	8056000
1715	1999-04-09	3.984375	4.054688	3.921875	4.046875	3.140561	7380800
1716	1999-04-12	4.039063	4.078125	3.96875	4.054688	3.146624	6402400
1717	1999-04-13	4.039063	4.117188	3.9375	4.0	3.104183	10123200
1718	1999-04-14	4.0	4.140625	3.9375	3.9375	3.055681	10735200
1719	1999-04-15	3.953125	4.078125	3.828125	4.070313	3.158749	14785600
1720	1999-04-16	4.109375	4.109375	3.96875	3.992188	3.098121	7113600
1721	1999-04-19	4.015625	4.140625	3.671875	3.695313	2.867732	12666400
1722	1999-04-20	3.71875	3.90625	3.703125	3.851563	2.98899	7928800
1723	1999-04-21	3.851563	3.90625	3.757813	3.898438	3.025366	11359200
1724	1999-04-22	3.90625	4.101563	3.851563	4.09375	3.176938	16088800
1725	1999-04-23	4.085938	4.125	3.914063	4.0	3.104183	17809600
1726	1999-04-26	4.0625	4.484375	4.046875	4.289063	3.328509	26715200
1727	1999-04-27	4.375	4.875	4.359375	4.875	3.783223	27495200
1728	1999-04-28	4.828125	4.828125	4.5	4.554688	3.534645	26146400
1729	1999-04-29	4.5625	4.640625	4.375	4.492188	3.486144	11984000
1730	1999-04-30	4.523438	4.804688	4.515625	4.617188	3.58315	10103200
1731	1999-05-03	4.6875	4.820313	4.59375	4.6875	3.637713	7812000
1732	1999-05-04	4.695313	4.789063	4.53125	4.546875	3.528584	11261600
1733	1999-05-05	4.570313	4.703125	4.484375	4.6875	3.637713	10820800
1734	1999-05-06	4.648438	4.671875	4.390625	4.40625	3.419451	9362400
1735	1999-05-07	4.375	4.390625	4.195313	4.328125	3.358824	10745600
1736	1999-05-10	4.375	4.71875	4.335938	4.632813	3.595274	11226400
1737	1999-05-11	4.632813	5.0	4.523438	4.835938	3.75291	26283200
1738	1999-05-12	5.0	5.125	4.820313	4.96875	3.85598	39282400
1739	1999-05-13	4.976563	5.015625	4.796875	4.835938	3.75291	10488800
1740	1999-05-14	4.8125	4.882813	4.71875	4.820313	3.740784	8193600
1741	1999-05-17	4.8125	4.953125	4.640625	4.9375	3.831727	10332000
1742	1999-05-18	4.960938	4.960938	4.523438	4.585938	3.558898	19064000
1743	1999-05-19	4.640625	4.8125	4.53125	4.632813	3.595274	11213600
1744	1999-05-20	4.65625	4.8125	4.53125	4.53125	3.516458	8612800
1745	1999-05-21	4.585938	4.796875	4.546875	4.570313	3.546773	8586400
1746	1999-05-24	4.609375	4.65625	4.28125	4.3125	3.346698	13877600
1747	1999-05-25	4.328125	4.53125	4.21875	4.226563	3.280006	14268800
1748	1999-05-26	4.414063	4.554688	4.296875	4.554688	3.534645	11893600
1749	1999-05-27	4.554688	4.609375	4.375	4.460938	3.461893	10431200
1750	1999-05-28	4.585938	4.726563	4.5	4.609375	3.577086	13229600
1751	1999-06-01	4.609375	4.625	4.375	4.390625	3.407326	8648000
1752	1999-06-02	4.40625	4.71875	4.398438	4.71875	3.661967	9433600
1753	1999-06-03	4.6875	4.6875	4.4375	4.492188	3.486144	16194400
1754	1999-06-04	4.5	4.5625	4.421875	4.5	3.492207	9064800
1755	1999-06-07	4.515625	4.601563	4.414063	4.519531	3.507364	6792800
1756	1999-06-08	4.53125	4.570313	4.3125	4.414063	3.425515	13900800
1757	1999-06-09	4.453125	4.484375	4.203125	4.351563	3.377012	17744000
1758	1999-06-10	4.34375	4.5	4.3125	4.429688	3.437642	15331200
1759	1999-06-11	4.4375	4.546875	4.359375	4.375	3.395201	9403200
1760	1999-06-14	4.414063	4.5	4.367188	4.390625	3.407326	7445600
1761	1999-06-15	4.375	4.609375	4.359375	4.585938	3.558898	11410400
1762	1999-06-16	4.609375	4.703125	4.429688	4.671875	3.625589	14435200
1763	1999-06-17	4.632813	4.773438	4.546875	4.640625	3.601337	16051200
1764	1999-06-18	4.609375	4.640625	4.5625	4.617188	3.58315	11896000
1765	1999-06-21	4.617188	4.8125	4.609375	4.8125	3.73472	10937600
1766	1999-06-22	4.757813	4.8125	4.515625	4.515625	3.504332	8696000
1767	1999-06-23	4.554688	4.734375	4.515625	4.726563	3.66803	13156800
1768	1999-06-24	4.734375	4.757813	4.578125	4.59375	3.564961	13847200
1769	1999-06-25	4.59375	4.625	4.359375	4.4375	3.443703	14160000
1770	1999-06-28	4.46875	4.492188	4.179688	4.265625	3.310321	28239200
1771	1999-06-29	4.296875	4.539063	4.242188	4.539063	3.522521	19162400
1772	1999-06-30	4.53125	4.71875	4.4375	4.695313	3.64378	21953600
1773	1999-07-01	3.033203	3.375	2.929688	3.367188	2.613092	585508800
1774	1999-07-02	3.367188	3.546875	3.367188	3.445313	2.673721	139668800
1775	1999-07-06	3.484375	3.5	3.3125	3.320313	2.576715	55061600
1776	1999-07-07	3.265625	3.265625	3.101563	3.125	2.425143	83711200
1777	1999-07-08	3.132813	3.140625	3.046875	3.078125	2.388767	43104000
1778	1999-07-09	3.078125	3.244141	3.070313	3.132813	2.431207	32493600
1779	1999-07-12	3.203125	3.203125	3.132813	3.140625	2.437269	20899200
1780	1999-07-13	3.15625	3.226563	3.125	3.203125	2.485772	20240800
1781	1999-07-14	3.21875	3.320313	3.148438	3.3125	2.570652	22616800
1782	1999-07-15	3.359375	3.40625	3.203125	3.230469	2.506993	23366400
1783	1999-07-16	3.28125	3.335938	3.15625	3.171875	2.46152	19428800
1784	1999-07-19	3.21875	3.21875	3.109375	3.125	2.425143	25786400
1785	1999-07-20	3.125	3.179688	3.078125	3.109375	2.413018	17020800
1786	1999-07-21	3.125	3.164063	3.09375	3.15625	2.449394	20839200
1787	1999-07-22	3.148438	3.15625	2.976563	2.992188	2.322075	29379200
1788	1999-07-23	3.125	3.25	3.109375	3.234375	2.510024	39912000
1789	1999-07-26	3.226563	3.234375	3.078125	3.101563	2.406955	17649600
1790	1999-07-27	3.132813	3.148438	3.0625	3.117188	2.419082	19068000
1791	1999-07-28	3.109375	3.125	3.046875	3.070313	2.382704	9980000
1792	1999-07-29	3.0625	3.0625	2.96875	3.0	2.328137	12874400
1793	1999-07-30	3.0625	3.15625	2.898438	2.90625	2.255383	23625600
1794	1999-08-02	2.9375	2.953125	2.867188	2.867188	2.22507	17553600
1795	1999-08-03	2.898438	2.921875	2.804688	2.828125	2.194756	13664000
1796	1999-08-04	2.84375	2.84375	2.726563	2.734375	2.122	17761600
1797	1999-08-05	2.75	2.765625	2.671875	2.757813	2.140189	16357600
1798	1999-08-06	2.757813	2.757813	2.617188	2.640625	2.049246	25339200
1799	1999-08-09	2.703125	2.703125	2.59375	2.601563	2.018932	16416000
1800	1999-08-10	2.601563	2.632813	2.484375	2.507813	1.946179	29923200
1801	1999-08-11	2.570313	2.695313	2.53125	2.695313	2.091687	36143200
1802	1999-08-12	2.742188	2.765625	2.570313	2.570313	1.99468	25706400
1803	1999-08-13	2.617188	2.65625	2.507813	2.585938	2.006806	25072000
1804	1999-08-16	2.640625	2.648438	2.53125	2.609375	2.024995	14850400
1805	1999-08-17	2.625	2.632813	2.507813	2.554688	1.982555	31247200
1806	1999-08-18	2.601563	2.664063	2.523438	2.578125	2.000744	22511200
1807	1999-08-19	2.585938	2.617188	2.546875	2.5625	1.988618	11396000
1808	1999-08-20	2.59375	2.609375	2.515625	2.5625	1.988618	12162400
1809	1999-08-23	2.59375	2.6875	2.578125	2.6875	2.085623	17406400
1810	1999-08-24	2.65625	2.796875	2.648438	2.71875	2.109875	34607200
1811	1999-08-25	2.742188	2.742188	2.630859	2.695313	2.091687	19861600
1812	1999-08-26	2.703125	2.75	2.679688	2.71875	2.109875	12321600
1813	1999-08-27	2.796875	3.03125	2.765625	2.96875	2.303887	52357600
1814	1999-08-30	2.984375	2.992188	2.765625	2.765625	2.146252	15308800
1815	1999-08-31	2.789063	2.875	2.765625	2.859375	2.219006	16379200
1816	1999-09-01	2.867188	2.921875	2.84375	2.882813	2.237195	12229600
1817	1999-09-02	2.875	2.875	2.78125	2.78125	2.158378	10054400
1818	1999-09-03	2.859375	2.90625	2.84375	2.90625	2.255383	13291200
1819	1999-09-07	2.90625	2.953125	2.875	2.875	2.231132	10167200
1820	1999-09-08	2.882813	2.890625	2.78125	2.78125	2.158378	8445600
1821	1999-09-09	2.789063	2.8125	2.6875	2.75	2.134126	15986400
1822	1999-09-10	2.78125	2.78125	2.685547	2.734375	2.122	14844800
1823	1999-09-13	2.734375	2.796875	2.71875	2.75	2.134126	8329600
1824	1999-09-14	2.765625	2.859375	2.757813	2.835938	2.200818	9141600
1825	1999-09-15	2.875	2.875	2.71875	2.730469	2.118968	12156000
1826	1999-09-16	2.734375	2.742188	2.648438	2.671875	2.073497	9458400
1827	1999-09-17	2.75	2.859375	2.710938	2.75	2.134126	17914400
1828	1999-09-20	2.734375	2.734375	2.601563	2.632813	2.043184	20396000
1829	1999-09-21	2.617188	2.640625	2.554688	2.5625	1.988618	19104800
1830	1999-09-22	2.585938	2.765625	2.578125	2.625	2.037121	29932000
1831	1999-09-23	2.828125	2.992188	2.78125	2.875	2.231132	54956800
1832	1999-09-24	2.882813	2.992188	2.78125	2.984375	2.316012	27675200
1833	1999-09-27	2.984375	2.992188	2.851563	2.921875	2.267509	15695200
1834	1999-09-28	2.90625	3.296875	2.898438	3.25	2.52215	61310400
1835	1999-09-29	3.226563	3.320313	3.101563	3.117188	2.419082	31266400
1836	1999-09-30	3.140625	3.1875	3.054688	3.097656	2.403924	12521600
1837	1999-10-01	3.09375	3.09375	2.929688	2.996094	2.325107	19604000
1838	1999-10-04	3.0	3.015625	2.875	2.90625	2.255383	21992000
1839	1999-10-05	2.859375	2.914063	2.8125	2.820313	2.188693	19192800
1840	1999-10-06	2.8125	3.0	2.804688	3.0	2.328137	31149600
1841	1999-10-07	3.0625	3.070313	2.914063	2.945313	2.285697	22508000
1842	1999-10-08	3.007813	3.046875	2.875	3.015625	2.340263	24288000
1843	1999-10-11	3.007813	3.03125	2.90625	2.980469	2.312981	8793600
1844	1999-10-12	2.992188	3.0	2.90625	2.914063	2.261446	11710400
1845	1999-10-13	2.898438	2.960938	2.8125	2.824219	2.191723	14382400
1846	1999-10-14	2.828125	2.859375	2.734375	2.828125	2.194756	13168000
1847	1999-10-15	2.765625	2.828125	2.671875	2.75	2.134126	14258400
1848	1999-10-18	2.75	2.78125	2.6875	2.695313	2.091687	12656800
1849	1999-10-19	2.726563	2.75	2.6875	2.71875	2.109875	12396000
1850	1999-10-20	2.75	2.867188	2.710938	2.820313	2.188693	19017600
1851	1999-10-21	2.773438	2.9375	2.757813	2.9375	2.279634	19180000
1852	1999-10-22	2.96875	3.054688	2.875	2.921875	2.267509	20408800
1853	1999-10-25	2.945313	3.025391	2.90625	2.976563	2.30995	15472800
1854	1999-10-26	2.992188	3.0625	2.96875	3.054688	2.370578	20453600
1855	1999-10-27	3.054688	3.15625	3.007813	3.109375	2.413018	26791200
1856	1999-10-28	3.125	3.257813	3.117188	3.25	2.52215	30860000
1857	1999-10-29	3.273438	3.453125	3.234375	3.398438	2.637343	50058400
1858	1999-11-01	3.359375	3.515625	3.328125	3.382813	2.625219	27204000
1859	1999-11-02	3.414063	3.5	3.351563	3.382813	2.625219	20843200
1860	1999-11-03	3.40625	3.429688	3.28125	3.328125	2.582778	22158400
1861	1999-11-04	3.335938	3.375	3.234375	3.320313	2.576715	22279200
1862	1999-11-05	3.507813	3.671875	3.5	3.59375	2.788915	45765600
1863	1999-11-08	3.59375	3.648438	3.578125	3.617188	2.807104	22944800
1864	1999-11-09	3.609375	3.695313	3.515625	3.632813	2.819229	17508000
1865	1999-11-10	3.601563	3.65625	3.484375	3.539063	2.746475	10224800
1866	1999-11-11	3.554688	3.625	3.484375	3.539063	2.746475	11172000
1867	1999-11-12	3.539063	3.585938	3.492188	3.53125	2.740411	15735200
1868	1999-11-15	3.539063	3.539063	3.46875	3.523438	2.734349	13021600
1869	1999-11-16	3.523438	3.554688	3.414063	3.546875	2.752537	18130400
1870	1999-11-17	3.53125	3.632813	3.523438	3.609375	2.801041	14755200
1871	1999-11-18	3.65625	3.820313	3.625	3.765625	2.922298	33760000
1872	1999-11-19	3.882813	3.882813	3.515625	3.546875	2.752537	32416000
1873	1999-11-22	3.570313	3.59375	3.4375	3.46875	2.691909	12561600
1874	1999-11-23	3.507813	3.515625	3.296875	3.375	2.619154	25327200
1875	1999-11-24	3.359375	3.4375	3.25	3.4375	2.667658	15751200
1876	1999-11-26	3.429688	3.4375	3.320313	3.34375	2.594903	4386400
1877	1999-11-29	3.351563	3.40625	3.3125	3.335938	2.588841	15639200
1878	1999-11-30	3.335938	3.40625	3.296875	3.320313	2.576715	12448000
1879	1999-12-01	3.320313	3.390625	3.28125	3.320313	2.576715	11034400
1880	1999-12-02	3.335938	3.476563	3.328125	3.460938	2.685846	20796000
1881	1999-12-03	3.5625	3.640625	3.46875	3.476563	2.697972	22692000
1882	1999-12-06	3.4375	3.554688	3.34375	3.367188	2.613092	13568800
1883	1999-12-07	3.375	3.421875	3.34375	3.382813	2.625219	11990400
1884	1999-12-08	3.375	3.382813	3.140625	3.226563	2.503961	17665600
1885	1999-12-09	3.1875	3.21875	2.96875	3.007813	2.3342	32988800
1886	1999-12-10	3.054688	3.195313	3.0	3.164063	2.455458	21704800
1887	1999-12-13	3.164063	3.3125	3.109375	3.164063	2.455458	15261600
1888	1999-12-14	3.179688	3.203125	3.0625	3.09375	2.400891	18475200
1889	1999-12-15	3.09375	3.164063	3.085938	3.15625	2.449394	9096800
1890	1999-12-16	3.132813	3.171875	3.054688	3.15625	2.449394	15336800
1891	1999-12-17	3.34375	3.375	3.25	3.265625	2.534275	25403200
1892	1999-12-20	3.257813	3.320313	3.164063	3.25	2.52215	10308000
1893	1999-12-21	3.25	3.328125	3.070313	3.210938	2.491834	18798400
1894	1999-12-22	3.148438	3.234375	3.070313	3.1875	2.473646	15609600
1895	1999-12-23	3.195313	3.25	3.125	3.15625	2.449394	9007200
1896	1999-12-27	3.125	3.203125	3.0625	3.109375	2.413018	10276800
1897	1999-12-28	3.054688	3.15625	3.046875	3.148438	2.443332	10728000
1898	1999-12-29	3.101563	3.117188	3.046875	3.085938	2.394829	9412800
1899	1999-12-30	3.046875	3.101563	3.015625	3.015625	2.340263	12054400
1900	1999-12-31	3.015625	3.101563	2.96875	3.03125	2.352389	13036800
1901	2000-01-03	2.984375	3.085938	2.90625	3.082031	2.391797	24232000
1902	2000-01-04	3.007813	3.109375	2.96875	2.984375	2.316012	21564800
1903	2000-01-05	2.992188	3.078125	2.960938	3.023438	2.346326	28206400
1904	2000-01-06	3.0	3.203125	3.0	3.132813	2.431207	30825600
1905	2000-01-07	3.09375	3.125	3.03125	3.117188	2.419082	26044800
1906	2000-01-10	3.234375	3.34375	3.226563	3.25	2.52215	29031200
1907	2000-01-11	3.242188	3.257813	3.148438	3.15625	2.449394	19623200
1908	2000-01-12	3.171875	3.21875	3.09375	3.164063	2.455458	17745600
1909	2000-01-13	3.171875	3.40625	3.171875	3.390625	2.631282	21556000
1910	2000-01-14	3.398438	3.445313	3.289063	3.304688	2.56459	22196800
1911	2000-01-18	3.273438	3.328125	3.164063	3.257813	2.528212	10513600
1912	2000-01-19	3.257813	3.328125	3.179688	3.1875	2.473646	15800800
1913	2000-01-20	3.195313	3.21875	3.070313	3.132813	2.431207	18167200
1914	2000-01-21	3.164063	3.171875	3.09375	3.121094	2.422112	11176000
1915	2000-01-24	3.125	3.195313	2.890625	3.070313	2.382704	31140000
1916	2000-01-25	3.039063	3.375	2.976563	3.25	2.52215	47650400
1917	2000-01-26	3.367188	3.671875	3.34375	3.625	2.813166	75863200
1918	2000-01-27	3.609375	3.640625	3.539063	3.609375	2.801041	37517600
1919	2000-01-28	3.625	3.773438	3.617188	3.726563	2.891984	60170400
1920	2000-01-31	3.742188	4.0	3.734375	4.0	3.104183	51054400
1921	2000-02-01	3.96875	4.046875	3.929688	4.039063	3.134499	30592000
1922	2000-02-02	4.03125	4.0625	3.859375	3.976563	3.085995	20413600
1923	2000-02-03	3.984375	4.0	3.796875	3.929688	3.049618	20513600
1924	2000-02-04	4.0625	4.34375	3.9375	4.296875	3.334572	51308800
1925	2000-02-07	4.289063	4.3125	4.171875	4.28125	3.322445	19449600
1926	2000-02-08	4.28125	4.375	4.257813	4.375	3.395201	21536000
1927	2000-02-09	4.351563	4.359375	4.257813	4.3125	3.346698	17676000
1928	2000-02-10	4.3125	4.335938	3.945313	4.0	3.104183	24207200
1929	2000-02-11	3.984375	4.1875	3.984375	4.109375	3.189063	19193600
1930	2000-02-14	4.171875	4.351563	4.109375	4.242188	3.292132	20843200
1931	2000-02-15	4.242188	4.359375	4.046875	4.328125	3.358824	16425600
1932	2000-02-16	4.328125	4.335938	4.265625	4.273438	3.316385	16617600
1933	2000-02-17	4.296875	4.34375	4.25	4.328125	3.358824	11840800
1934	2000-02-18	4.320313	4.375	4.0625	4.140625	3.213315	17745600
1935	2000-02-22	4.109375	4.210938	4.039063	4.148438	3.219378	13170400
1936	2000-02-23	4.117188	4.382813	4.09375	4.359375	3.383075	18372800
1937	2000-02-24	4.359375	4.523438	4.210938	4.382813	3.401264	24721600
1938	2000-02-25	4.351563	4.375	4.1875	4.21875	3.273944	9384000
1939	2000-02-28	4.1875	4.265625	4.09375	4.257813	3.304257	13456000
1940	2000-02-29	4.21875	4.429688	4.203125	4.390625	3.407326	13168000
1941	2000-03-01	4.390625	4.476563	4.3125	4.34375	3.370949	10548000
1942	2000-03-02	4.320313	4.320313	4.078125	4.15625	3.225441	13367200
1943	2000-03-03	4.203125	4.71875	4.203125	4.648438	3.607401	28210400
1944	2000-03-06	4.615234	4.617188	4.460938	4.484375	3.480081	11278400
1945	2000-03-07	4.492188	4.515625	4.25	4.265625	3.310321	12872000
1946	2000-03-08	4.257813	4.34375	4.140625	4.234375	3.28607	15707200
1947	2000-03-09	4.21875	4.53125	4.125	4.515625	3.504332	13624800
1948	2000-03-10	4.460938	4.5	4.328125	4.453125	3.455828	9488000
1949	2000-03-13	4.320313	4.4375	4.28125	4.34375	3.370949	14124800
1950	2000-03-14	4.373047	4.429688	4.171875	4.179688	3.243629	9474400
1951	2000-03-15	4.15625	4.492188	4.15625	4.398438	3.413391	14703200
1952	2000-03-16	4.398438	4.867188	4.398438	4.796875	3.722594	35879200
1953	2000-03-17	4.6875	4.773438	4.546875	4.632813	3.595274	19867200
1954	2000-03-20	4.5625	4.59375	4.375	4.398438	3.413391	10842400
1955	2000-03-21	4.421875	4.878906	4.398438	4.875	3.783223	21850400
1956	2000-03-22	4.796875	4.976563	4.6875	4.890625	3.79535	24861600
1957	2000-03-23	4.828125	5.0	4.8125	4.921875	3.819601	18564800
1958	2000-03-24	4.953125	5.0	4.695313	4.828125	3.746845	13520000
1959	2000-03-27	4.851563	5.054688	4.84375	4.890625	3.79535	17021600
1960	2000-03-28	4.90625	4.984375	4.6875	4.742188	3.680154	9432000
1961	2000-03-29	4.765625	5.0	4.710938	4.960938	3.849915	12658400
1962	2000-03-30	4.90625	5.210938	4.90625	4.96875	3.85598	25609600
1963	2000-03-31	4.976563	5.65625	4.914063	5.601563	4.347067	36625600
1964	2000-04-03	5.023438	5.28125	4.90625	5.179688	4.019676	35332000
1965	2000-04-04	5.140625	5.4375	4.9375	5.429688	4.213687	39746400
1966	2000-04-05	5.328125	5.328125	4.90625	4.945313	3.837791	25903200
1967	2000-04-06	4.992188	5.03125	4.5625	4.695313	3.64378	19013600
1968	2000-04-07	4.75	5.015625	4.75	5.007813	3.886294	18377600
1969	2000-04-10	5.03125	5.039063	4.570313	4.578125	3.552835	13938400
1970	2000-04-11	4.578125	4.875	4.46875	4.742188	3.680154	10528000
1971	2000-04-12	4.746094	4.820313	4.671875	4.703125	3.649841	11848800
1972	2000-04-13	4.710938	5.015625	4.695313	4.978516	3.863556	27032000
1973	2000-04-14	4.867188	4.875	4.226563	4.398438	3.413391	20801600
1974	2000-04-17	4.28125	4.570313	4.179688	4.515625	3.504332	19577600
1975	2000-04-18	4.53125	4.703125	4.453125	4.679688	3.631653	12808800
1976	2000-04-19	4.648438	4.867188	4.59375	4.65625	3.613465	16598400
1977	2000-04-20	4.664063	4.75	4.5	4.679688	3.631653	8062400
1978	2000-04-24	4.625	5.078125	4.609375	4.992188	3.874166	15964000
1979	2000-04-25	4.8125	4.921875	4.375	4.773438	3.704407	29955200
1980	2000-04-26	4.714844	4.726563	4.5625	4.640625	3.601337	18652000
1981	2000-04-27	4.507813	4.640625	4.429688	4.632813	3.595274	22625600
1982	2000-04-28	4.210938	4.257813	3.75	3.779297	2.932908	131648000
1983	2000-05-01	3.875	3.914063	3.765625	3.867188	3.001115	59110400
1984	2000-05-02	4.023438	4.1875	3.976563	3.992188	3.098121	32888000
1985	2000-05-03	4.015625	4.015625	3.875	3.976563	3.085995	19873600
1986	2000-05-04	3.960938	4.234375	3.953125	4.179688	3.243629	24694400
1987	2000-05-05	4.117188	4.21875	3.982422	4.210938	3.267881	17266400
1988	2000-05-08	4.203125	4.203125	4.09375	4.125	3.201189	13504800
1989	2000-05-09	4.140625	4.1875	4.015625	4.171875	3.237566	12227200
1990	2000-05-10	4.15625	4.203125	4.03125	4.070313	3.158749	10658400
1991	2000-05-11	4.070313	4.1875	3.992188	4.15625	3.225441	10589600
1992	2000-05-12	4.125	4.140625	4.007813	4.070313	3.158749	6435200
1993	2000-05-15	3.867188	4.078125	3.6875	4.0625	3.152686	32682400
1994	2000-05-16	4.234375	4.25	4.085938	4.15625	3.225441	18169600
1995	2000-05-17	4.078125	4.21875	4.046875	4.054688	3.146624	12980000
1996	2000-05-18	4.070313	4.09375	3.835938	3.835938	2.976864	7735200
1997	2000-05-19	3.757813	3.84375	3.75	3.765625	2.922298	10980000
1998	2000-05-22	3.75	3.75	3.5	3.734375	2.898047	15147200
1999	2000-05-23	3.734375	3.804688	3.539063	3.539063	2.746475	11849600
2000	2000-05-24	3.632813	3.90625	3.617188	3.875	3.007177	20748000
2001	2000-05-25	3.875	3.984375	3.71875	3.734375	2.898047	10899200
2002	2000-05-26	3.796875	3.875	3.601563	3.640625	2.825293	7568000
2003	2000-05-30	3.703125	4.132813	3.703125	4.132813	3.207252	15240800
2004	2000-05-31	4.101563	4.375	4.070313	4.25	3.298195	25138400
2005	2000-06-01	4.265625	4.367188	4.195313	4.3125	3.346698	14414400
2006	2000-06-02	4.375	4.613281	4.351563	4.601563	3.571024	18244800
2007	2000-06-05	4.5625	4.78125	4.429688	4.453125	3.455828	15199200
2008	2000-06-06	4.875	4.9375	4.679688	4.6875	3.637713	80343200
2009	2000-06-07	4.65625	4.671875	4.0	4.320313	3.352761	295411200
2010	2000-06-08	4.320313	4.462891	4.3125	4.414063	3.425515	40236000
2011	2000-06-09	4.46875	4.5625	4.375	4.46875	3.467954	12570400
2012	2000-06-12	4.472656	4.476563	4.226563	4.234375	3.28607	16373600
2013	2000-06-13	4.265625	4.601563	4.25	4.492188	3.486144	13188800
2014	2000-06-14	4.5	4.505859	4.304688	4.398438	3.413391	8879200
2015	2000-06-15	4.40625	4.453125	4.304688	4.335938	3.364886	7989600
2016	2000-06-16	4.476563	4.484375	4.34375	4.359375	3.383075	9588800
2017	2000-06-19	4.367188	4.40625	4.320313	4.390625	3.407326	7847200
2018	2000-06-20	4.375	4.46875	4.28125	4.4375	3.443703	9499200
2019	2000-06-21	4.4375	4.59375	4.4375	4.523438	3.510396	11316800
2020	2000-06-22	4.515625	4.609375	4.460938	4.476563	3.474018	10972800
2021	2000-06-23	4.515625	4.53125	4.40625	4.414063	3.425515	8563200
2022	2000-06-26	4.390625	4.53125	4.375	4.53125	3.516458	8988800
2023	2000-06-27	4.5	4.773438	4.484375	4.6875	3.637713	21997600
2024	2000-06-28	4.6875	4.820313	4.664063	4.773438	3.704407	15008800
2025	2000-06-29	4.757813	4.765625	4.671875	4.734375	3.674093	14005600
2026	2000-06-30	4.742188	4.867188	4.736328	4.773438	3.704407	19087200
2027	2000-07-03	4.75	4.851563	4.734375	4.8125	3.73472	4152800
2028	2000-07-05	4.820313	4.875	4.710938	4.789063	3.71653	9477600
2029	2000-07-06	4.820313	4.84375	4.5625	4.757813	3.69228	24504000
2030	2000-07-07	4.867188	5.25	4.84375	5.226563	4.056052	43858400
2031	2000-07-10	5.171875	5.34375	4.96875	4.96875	3.85598	27056000
2032	2000-07-11	4.9375	5.101563	4.929688	4.992188	3.874166	10144000
2033	2000-07-12	4.96875	5.140625	4.96875	5.039063	3.910543	11012800
2034	2000-07-13	5.0	5.015625	4.9375	5.0	3.880229	9336800
2035	2000-07-14	4.992188	5.015625	4.953125	5.0	3.880229	7544000
2036	2000-07-17	4.960938	5.015625	4.953125	4.976563	3.862042	6392000
2037	2000-07-18	4.96875	5.101563	4.953125	4.96875	3.85598	12171200
2038	2000-07-19	4.953125	5.03125	4.953125	4.96875	3.85598	8169600
2039	2000-07-20	4.988281	5.109375	4.984375	5.0	3.880229	11516800
2040	2000-07-21	4.976563	5.054688	4.96875	4.992188	3.874166	14138400
2041	2000-07-24	5.0	5.046875	4.921875	4.964844	3.852946	11320000
2042	2000-07-25	4.914063	4.9375	4.632813	4.820313	3.740784	42159200
2043	2000-07-26	4.78125	4.789063	4.679688	4.710938	3.655904	20628800
2044	2000-07-27	4.710938	4.757813	4.492188	4.515625	3.504332	29740800
2045	2000-07-28	4.625	4.984375	4.609375	4.625	3.589213	21852000
2046	2000-07-31	4.640625	4.890625	4.578125	4.6875	3.637713	11788800
2047	2000-08-01	4.683594	4.796875	4.679688	4.742188	3.680154	9661600
2048	2000-08-02	4.75	5.007813	4.742188	4.90625	3.807475	11322400
2049	2000-08-03	4.859375	5.03125	4.835938	5.007813	3.886294	12997600
2050	2000-08-04	5.015625	5.242188	5.0	5.210938	4.043926	19534400
2051	2000-08-07	5.171875	5.375	5.101563	5.351563	4.153058	24337600
2052	2000-08-08	5.28125	5.414063	5.25	5.359375	4.15912	17934400
2053	2000-08-09	5.335938	5.453125	5.328125	5.375	4.171246	16178400
2054	2000-08-10	5.351563	5.515625	5.328125	5.359375	4.15912	22708000
2055	2000-08-11	5.359375	5.363281	5.195313	5.335938	4.140934	15380000
2056	2000-08-14	5.34375	5.351563	5.148438	5.242188	4.068181	12744000
2057	2000-08-15	5.21875	5.226563	5.0625	5.09375	3.952985	10412800
2058	2000-08-16	5.054688	5.179688	4.828125	5.054688	3.922669	22195200
2059	2000-08-17	4.953125	4.960938	4.71875	4.78125	3.710471	27787200
2060	2000-08-18	4.75	4.753906	4.523438	4.578125	3.552835	31872000
2061	2000-08-21	4.59375	4.703125	4.554688	4.65625	3.613465	12217600
2062	2000-08-22	4.671875	4.804688	4.664063	4.6875	3.637713	11711200
2063	2000-08-23	4.582031	4.585938	4.453125	4.476563	3.474018	41151200
2064	2000-08-24	4.484375	4.515625	4.4375	4.515625	3.504332	12645600
2065	2000-08-25	4.523438	4.632813	4.4375	4.46875	3.467954	10297600
2066	2000-08-28	4.476563	4.5625	4.445313	4.507813	3.498269	9989600
2067	2000-08-29	4.539063	4.546875	4.320313	4.390625	3.407326	15006400
2068	2000-08-30	4.390625	4.671875	4.390625	4.585938	3.558898	19828000
2069	2000-08-31	4.59375	4.695313	4.507813	4.578125	3.552835	9632000
2070	2000-09-01	4.78125	4.9375	4.703125	4.710938	3.655904	14924000
2071	2000-09-05	4.753906	4.851563	4.6875	4.703125	3.649841	7419200
2072	2000-09-06	4.8125	4.8125	4.609375	4.617188	3.58315	12783200
2073	2000-09-07	4.65625	4.71875	4.59375	4.703125	3.649841	6658400
2074	2000-09-08	4.65625	4.671875	4.53125	4.53125	3.516458	6394400
2075	2000-09-11	4.542969	4.648438	4.484375	4.546875	3.528584	8928000
2076	2000-09-12	4.578125	4.71875	4.570313	4.671875	3.625589	7355200
2077	2000-09-13	4.6875	4.921875	4.679688	4.867188	3.777162	14172800
2078	2000-09-14	4.859375	4.859375	4.6875	4.742188	3.680154	12324000
2079	2000-09-15	4.859375	4.890625	4.75	4.84375	3.758971	19728800
2080	2000-09-18	4.734375	4.804688	4.578125	4.689453	3.63923	8418400
2081	2000-09-19	4.703125	4.796875	4.570313	4.703125	3.649841	9800000
2082	2000-09-20	4.648438	4.765625	4.53125	4.734375	3.674093	10300000
2083	2000-09-21	4.710938	4.859375	4.65625	4.828125	3.746845	10904800
2084	2000-09-22	4.796875	4.960938	4.796875	4.890625	3.79535	9906400
2085	2000-09-25	4.84375	5.023438	4.828125	4.992188	3.874166	11791200
2086	2000-09-26	4.96875	5.046875	4.882813	4.9375	3.831727	8460800
2087	2000-09-27	4.914063	5.015625	4.75	4.984375	3.868103	12504800
2088	2000-09-28	5.007813	5.210938	5.0	5.132813	3.983299	13140000
2089	2000-09-29	5.171875	5.21875	4.96875	5.007813	3.886294	10564000
2090	2000-10-02	5.015625	5.0625	4.796875	5.046875	3.916606	13757600
2091	2000-10-03	5.078125	5.140625	4.890625	4.9375	3.831727	10519200
2092	2000-10-04	4.960938	5.109375	4.953125	5.09375	3.952985	10004000
2093	2000-10-05	5.03125	5.296875	5.0	5.125	3.977235	16740000
2094	2000-10-06	5.195313	5.296875	4.96875	5.023438	3.898418	10987200
2095	2000-10-09	5.015625	5.148438	4.96875	5.0625	3.928732	8897600
2096	2000-10-10	5.078125	5.179688	4.984375	5.070313	3.934796	9776000
2097	2000-10-11	4.96875	5.164063	4.96875	5.007813	3.886294	9331200
2098	2000-10-12	5.007813	5.007813	4.59375	4.789063	3.71653	14966400
2099	2000-10-13	4.726563	4.9375	4.640625	4.90625	3.807475	12576800
2100	2000-10-16	4.828125	5.125	4.796875	5.070313	3.934796	11672000
2101	2000-10-17	5.132813	5.15625	4.882813	4.96875	3.85598	8452000
2102	2000-10-18	4.921875	5.132813	4.78125	5.039063	3.910543	13180000
2103	2000-10-19	5.039063	5.21875	4.890625	5.125	3.977235	15779200
2104	2000-10-20	5.007813	5.117188	5.007813	5.039063	3.910543	8728000
2105	2000-10-23	5.03125	5.148438	4.953125	5.0	3.880229	9466400
2106	2000-10-24	5.101563	5.1875	5.015625	5.046875	3.916606	8204800
2107	2000-10-25	5.085938	5.25	5.046875	5.085938	3.946922	13367200
2108	2000-10-26	5.109375	5.132813	4.796875	5.125	3.977235	20257600
2109	2000-10-27	4.835938	5.0	4.6875	4.96875	3.85598	30675200
2110	2000-10-30	4.992188	5.25	4.929688	5.203125	4.037863	17304800
2111	2000-10-31	5.226563	5.609375	5.226563	5.585938	4.334944	41275200
2112	2000-11-01	5.539063	5.648438	5.375	5.570313	4.322819	33812000
2113	2000-11-02	5.585938	5.625	5.46875	5.625	4.365257	20412800
2114	2000-11-03	5.632813	5.914063	5.625	5.851563	4.541081	40005600
2115	2000-11-06	5.890625	5.992188	5.765625	5.84375	4.535018	22116800
2116	2000-11-07	5.804688	5.898438	5.75	5.882813	4.565333	19873600
2117	2000-11-08	5.875	5.875	5.570313	5.601563	4.347067	14448800
2118	2000-11-09	5.550781	5.632813	5.40625	5.601563	4.347067	13647200
2119	2000-11-10	5.515625	5.742188	5.5	5.5625	4.316756	11436000
2120	2000-11-13	5.515625	5.648438	5.4375	5.546875	4.304629	20224800
2121	2000-11-14	5.570313	5.882813	5.554688	5.882813	4.565333	19925600
2122	2000-11-15	5.875	6.03125	5.84375	5.945313	4.613835	12563200
2123	2000-11-16	5.914063	5.929688	5.671875	5.78125	4.486514	17789600
2124	2000-11-17	5.65625	6.101563	5.5625	5.992188	4.650214	33911200
2125	2000-11-20	5.929688	6.351563	5.898438	6.234375	4.838162	51668000
2126	2000-11-21	5.96875	6.007813	5.757813	5.929688	4.60171	31701600
2127	2000-11-22	5.84375	6.15625	5.8125	6.085938	4.722967	25408000
2128	2000-11-24	6.09375	6.117188	5.96875	6.0	4.656274	5340800
2129	2000-11-27	5.960938	5.96875	5.476563	5.632813	4.371321	27276000
2130	2000-11-28	5.578125	5.765625	5.539063	5.566406	4.319788	20408000
2131	2000-11-29	5.640625	5.742188	5.578125	5.685547	4.412246	23116800
2132	2000-11-30	5.625	5.78125	5.59375	5.695313	4.419826	22667200
2133	2000-12-01	5.78125	5.796875	5.46875	5.53125	4.292504	18218400
2134	2000-12-04	5.523438	5.671875	5.382813	5.609375	4.353132	22654400
2135	2000-12-05	5.617188	5.828125	5.539063	5.78125	4.486514	18751200
2136	2000-12-06	5.71875	5.8125	5.664063	5.75	4.462264	19652800
2137	2000-12-07	5.6875	5.875	5.65625	5.851563	4.541081	13208000
2138	2000-12-08	5.875	5.875	5.71875	5.859375	4.547144	14835200
2139	2000-12-11	5.84375	5.851563	5.460938	5.507813	4.274316	25209600
2140	2000-12-12	5.492188	5.742188	5.4375	5.617188	4.359194	14096000
2141	2000-12-13	5.65625	5.703125	5.492188	5.507813	4.274316	11433600
2142	2000-12-14	5.53125	5.578125	5.429688	5.445313	4.225812	14220000
2143	2000-12-15	5.421875	5.4375	5.171875	5.234375	4.062115	32459200
2144	2000-12-18	5.273438	5.507813	5.203125	5.445313	4.225812	16646400
2145	2000-12-19	5.460938	5.742188	5.453125	5.640625	4.377384	19551200
2146	2000-12-20	5.601563	5.609375	5.445313	5.5	4.268251	21628800
2147	2000-12-21	5.5	5.75	5.453125	5.617188	4.359194	16499200
2148	2000-12-22	5.671875	5.734375	5.53125	5.65625	4.389511	14335200
2149	2000-12-26	5.664063	5.6875	5.53125	5.625	4.365257	8388800
2150	2000-12-27	5.570313	5.640625	5.507813	5.53125	4.292504	19945600
2151	2000-12-28	5.507813	5.578125	5.445313	5.546875	4.304629	15307200
2152	2000-12-29	5.5625	5.648438	5.492188	5.53125	4.292504	11246400
2153	2001-01-02	5.490234	5.523438	5.164063	5.257813	4.080304	16438400
2154	2001-01-03	5.25	5.53125	5.085938	5.40625	4.195498	24014400
2155	2001-01-04	5.351563	5.359375	5.046875	5.140625	3.98936	24139200
2156	2001-01-05	5.304688	5.398438	5.210938	5.21875	4.049989	28048000
2157	2001-01-08	5.15625	5.367188	5.15625	5.304688	4.116681	15412000
2158	2001-01-09	5.320313	5.40625	5.210938	5.21875	4.049989	8844800
2159	2001-01-10	5.15625	5.539063	5.125	5.5	4.268251	20512000
2160	2001-01-11	5.4375	5.578125	5.4375	5.539063	4.298566	12037600
2161	2001-01-12	5.460938	5.59375	5.445313	5.59375	4.341008	16648000
2162	2001-01-16	5.53125	5.703125	5.53125	5.601563	4.347067	11405600
2163	2001-01-17	5.617188	5.703125	5.546875	5.601563	4.347067	11756000
2164	2001-01-18	5.664063	5.726563	5.609375	5.679688	4.407699	12414400
2165	2001-01-19	5.632813	5.84375	5.609375	5.789063	4.492578	15804800
2166	2001-01-22	5.8125	5.828125	5.59375	5.65625	4.389511	11187200
2167	2001-01-23	5.632813	5.820313	5.625	5.796875	4.498641	9845600
2168	2001-01-24	5.8125	5.828125	5.34375	5.421875	4.207623	24792800
2169	2001-01-25	5.445313	5.492188	5.226563	5.351563	4.153058	19751200
2170	2001-01-26	5.570313	5.726563	5.5625	5.703125	4.425885	22613600
2171	2001-01-29	5.710938	6.171875	5.6875	6.15625	4.777534	46998400
2172	2001-01-30	6.085938	6.109375	5.90625	6.09375	4.729029	18477600
2173	2001-01-31	6.085938	6.257813	6.085938	6.242188	4.844225	31927200
2174	2001-02-01	6.171875	6.210938	6.03125	6.132813	4.759343	20617600
2175	2001-02-02	6.046875	6.109375	5.953125	5.984375	4.64415	23588000
2176	2001-02-05	5.976563	6.0625	5.789063	5.992188	4.650214	16599200
2177	2001-02-06	6.0	6.25	5.976563	6.234375	4.838162	27388000
2178	2001-02-07	6.140625	6.257813	6.132813	6.234375	4.838162	14171200
2179	2001-02-08	6.234375	6.414063	6.023438	6.078125	4.716902	27500000
2180	2001-02-09	6.015625	6.148438	5.976563	6.039063	4.686591	11520000
2181	2001-02-12	6.039063	6.265625	6.039063	6.25	4.850285	13576800
2182	2001-02-13	6.195313	6.351563	6.078125	6.078125	4.716902	17178400
2183	2001-02-14	6.09375	6.164063	5.9375	5.984375	4.64415	18196800
2184	2001-02-15	6.015625	6.179688	6.0	6.15625	4.777534	11702400
2185	2001-02-16	6.0625	6.21875	6.03125	6.117188	4.74722	8581600
2186	2001-02-20	6.15625	6.28125	6.03125	6.039063	4.686591	14636000
2187	2001-02-21	5.992188	6.164063	5.859375	5.984375	4.64415	19056000
2188	2001-02-22	6.046875	6.078125	5.84375	5.921875	4.595644	12880000
2189	2001-02-23	5.921875	6.0	5.78125	5.960938	4.625961	18066400
2190	2001-02-26	5.960938	6.0625	5.953125	5.976563	4.638087	14198400
2191	2001-02-27	5.96875	6.101563	5.9375	6.03125	4.680527	16296000
2192	2001-02-28	6.046875	6.0625	5.921875	5.953125	4.619898	20444800
2193	2001-03-01	5.9375	6.0	5.789063	5.945313	4.613835	19032000
2194	2001-03-02	6.0	6.132813	5.9375	5.9375	4.607773	45720800
2195	2001-03-05	5.9375	5.945313	5.757813	5.835938	4.528955	13332800
2196	2001-03-06	5.851563	5.90625	5.78125	5.84375	4.535018	15170400
2197	2001-03-07	5.851563	5.882813	5.736328	5.773438	4.480452	16062400
2198	2001-03-08	5.796875	5.953125	5.765625	5.945313	4.613835	18649600
2199	2001-03-09	5.945313	5.96875	5.851563	5.890625	4.571394	10895200
2200	2001-03-12	5.859375	5.867188	5.59375	5.617188	4.359194	18232800
2201	2001-03-13	5.65625	5.65625	5.3125	5.59375	4.341008	26437600
2202	2001-03-14	5.46875	5.554688	5.328125	5.40625	4.195498	17613600
2203	2001-03-15	5.484375	5.546875	5.390625	5.460938	4.237936	12659200
2204	2001-03-16	5.326172	5.5	5.304688	5.476563	4.250064	20744800
2205	2001-03-19	5.476563	5.570313	5.445313	5.539063	4.298566	14292800
2206	2001-03-20	5.554688	5.65625	5.40625	5.40625	4.195498	18596800
2207	2001-03-21	5.414063	5.421875	5.109375	5.117188	3.971173	25528000
2208	2001-03-22	5.21875	5.226563	4.820313	5.007813	3.886294	37176800
2209	2001-03-23	5.09375	5.15625	4.929688	5.109375	3.965109	23750400
2210	2001-03-26	5.171875	5.3125	5.148438	5.203125	4.037863	23172000
2211	2001-03-27	5.265625	5.28125	5.03125	5.085938	3.946922	24633600
2212	2001-03-28	5.070313	5.195313	5.023438	5.148438	3.995424	19444000
2213	2001-03-29	5.140625	5.40625	5.0625	5.242188	4.068181	26839200
2214	2001-03-30	5.257813	5.445313	5.242188	5.304688	4.116681	22817600
2215	2001-04-02	5.320313	5.445313	5.3125	5.375	4.171246	16204000
2216	2001-04-03	5.34375	5.398438	5.203125	5.21875	4.049989	19647200
2217	2001-04-04	5.15625	5.203125	5.0625	5.117188	3.971173	26589600
2218	2001-04-05	5.195313	5.265625	5.007813	5.117188	3.971173	24699200
2219	2001-04-06	5.023438	5.023438	4.539063	4.65625	3.613465	69001600
2220	2001-04-09	4.6875	4.845	4.675	4.82875	3.747333	39734400
2221	2001-04-10	4.875	5.04625	4.8625	5.0	3.880229	25829600
2222	2001-04-11	5.05125	5.19375	5.0	5.03125	3.904482	24724800
2223	2001-04-12	4.88125	4.935	4.6775	4.7475	3.684278	40323200
2224	2001-04-16	4.755	4.96875	4.75375	4.82125	3.741512	17379200
2225	2001-04-17	4.8175	4.9375	4.78125	4.8725	3.781284	11406400
2226	2001-04-18	4.92625	5.255	4.88125	5.18875	4.026707	25098400
2227	2001-04-19	5.18375	5.24125	5.05	5.16	4.004394	17739200
2228	2001-04-20	5.07375	5.125	4.95875	5.02875	3.902541	15711200
2229	2001-04-23	5.03625	5.1225	4.865	4.875	3.783223	16105600
2230	2001-04-24	4.91875	4.91875	4.70625	4.71375	3.658087	26670400
2231	2001-04-25	4.7625	5.0075	4.70625	4.96625	3.854036	21449600
2232	2001-04-26	5.03625	5.1	4.9375	4.96	3.849187	17641600
2233	2001-04-27	4.625	4.695	4.5875	4.645	3.604732	111773600
2234	2001-04-30	4.7475	4.9375	4.625	4.8375	3.754122	28308000
2235	2001-05-01	4.8375	5.035	4.8	5.005	3.88411	24913600
2236	2001-05-02	5.03	5.04	4.8075	4.9275	3.823966	18270400
2237	2001-05-03	4.89	4.895	4.725	4.7375	3.676518	16839600
2238	2001-05-04	4.525	4.75	4.5	4.7475	3.684278	26890400
2239	2001-05-07	4.7475	4.8175	4.6625	4.7175	3.660997	13495200
2240	2001-05-08	4.815	4.815	4.54	4.6475	3.606674	27590800
2241	2001-05-09	4.645	4.7575	4.6	4.675	3.628014	13080800
2242	2001-05-10	4.6875	4.7375	4.6275	4.6525	3.610553	11176400
2243	2001-05-11	4.69	4.7725	4.6425	4.7275	3.668757	13471600
2244	2001-05-14	4.725	4.88	4.65	4.83	3.748301	20039600
2245	2001-05-15	4.78	5.0	4.775	4.885	3.790985	18256400
2246	2001-05-16	4.86	5.03	4.775	5.005	3.88411	17761200
2247	2001-05-17	5.0	5.2475	5.0	5.1825	4.021859	22518800
2248	2001-05-18	5.1825	5.215	5.0425	5.175	4.016037	12053600
2249	2001-05-21	5.165	5.2825	5.08	5.275	4.093643	14990800
2250	2001-05-22	5.29	5.3825	5.2325	5.3	4.113043	16757200
2251	2001-05-23	5.275	5.295	4.9925	5.0225	3.897691	19695200
2252	2001-05-24	5.01	5.095	4.9125	5.095	3.953954	14564800
2253	2001-05-25	5.1025	5.15	4.9575	5.0975	3.955893	6543200
2254	2001-05-29	5.1	5.1875	4.9375	4.9675	3.855008	7977600
2255	2001-05-30	4.9325	5.0875	4.9125	5.0225	3.897691	18268000
2256	2001-05-31	5.025	5.025	4.75	4.88	3.787103	21777200
2257	2001-06-01	5.0	5.025	4.7375	4.8975	3.800687	17626400
2258	2001-06-04	4.905	4.925	4.7625	4.7975	3.723079	9192400
2259	2001-06-05	4.805	4.975	4.7925	4.925	3.822025	12728800
2260	2001-06-06	4.9125	4.92	4.7475	4.805	3.7289	11678800
2261	2001-06-07	4.8125	4.95	4.75	4.85	3.763823	8780800
2262	2001-06-08	4.865	4.865	4.74	4.76	3.69398	7491600
2263	2001-06-11	4.77	4.8725	4.76	4.805	3.7289	8884000
2264	2001-06-12	4.7425	4.925	4.7325	4.8525	3.765762	9898800
2265	2001-06-13	4.875	5.025	4.85	4.89	3.794863	12497600
2266	2001-06-14	4.875	4.945	4.7875	4.7975	3.723079	9846800
2267	2001-06-15	4.8125	4.99	4.75	4.885	3.790985	14706400
2268	2001-06-18	4.8975	4.9975	4.85	4.925	3.822025	10194000
2269	2001-06-19	4.9775	5.1225	4.9575	5.0825	3.944253	16414000
2270	2001-06-20	5.065	5.27	5.0625	5.2425	4.068419	15941600
2271	2001-06-21	5.2225	5.8275	5.215	5.7125	4.433164	48006000
2272	2001-06-22	5.65	5.675	5.41	5.51	4.276013	18416400
2273	2001-06-25	5.5025	5.6025	5.48	5.5425	4.301234	11852800
2274	2001-06-26	5.44	5.5325	5.4	5.4725	4.246911	8469200
2275	2001-06-27	5.5025	5.55	5.3875	5.4825	4.254671	11855200
2276	2001-06-28	5.525	5.7875	5.505	5.6625	4.394358	15813200
2277	2001-06-29	5.5625	5.78	5.4625	5.75	4.462264	14779600
2278	2001-07-02	5.6225	5.725	5.5125	5.6925	4.41764	16509200
2279	2001-07-03	5.7125	5.7125	5.46	5.4975	4.266313	10766800
2280	2001-07-05	5.4875	5.5675	5.45	5.48	4.25273	12316800
2281	2001-07-06	5.2325	5.2325	5.0	5.12	3.973355	37121200
2282	2001-07-09	5.13	5.2675	5.11	5.235	4.062599	19174400
2283	2001-07-10	5.255	5.255	5.09	5.1075	3.963654	26614000
2284	2001-07-11	5.0925	5.2375	5.05	5.1725	4.014096	23080000
2285	2001-07-12	5.225	5.265	5.1375	5.175	4.016037	24791600
2286	2001-07-13	5.155	5.1675	5.075	5.125	3.977235	20598000
2287	2001-07-16	5.125	5.15	5.0125	5.0325	3.905451	16228400
2288	2001-07-17	5.035	5.0625	4.9625	5.015	3.891869	14500400
2289	2001-07-18	5.05	5.05	4.805	4.8875	3.792925	16767200
2290	2001-07-19	4.9525	5.0125	4.84	4.86	3.771582	11521600
2291	2001-07-20	4.865	5.1125	4.85	5.0625	3.928732	15786000
2292	2001-07-23	5.0725	5.145	4.8925	4.92	3.818146	8145600
2293	2001-07-24	4.9325	5.1175	4.8525	4.9625	3.851128	10640000
2294	2001-07-25	5.0075	5.0075	4.83	4.9025	3.804564	14288800
2295	2001-07-26	4.915	4.915	4.73	4.75	3.686217	17114800
2296	2001-07-27	4.5575	4.75	4.5125	4.6875	3.637713	28154000
2297	2001-07-30	4.705	4.7075	4.56	4.6	3.56981	12901200
2298	2001-07-31	4.6175	4.645	4.475	4.51	3.499967	19498400
2299	2001-08-01	4.5325	4.6375	4.5	4.6025	3.571751	20592800
2300	2001-08-02	4.625	4.6375	4.54	4.615	3.581453	11591600
2301	2001-08-03	4.5975	4.6125	4.365	4.46	3.461165	21498400
2302	2001-08-06	4.555	4.555	4.375	4.38	3.39908	12118000
2303	2001-08-07	4.42	4.55	4.375	4.4675	3.466985	14546400
2304	2001-08-08	4.4475	4.5225	4.3825	4.4	3.414603	16750800
2305	2001-08-09	4.3925	4.575	4.39	4.54	3.523249	16073200
2306	2001-08-10	4.54	4.625	4.4725	4.49	3.484446	16063200
2307	2001-08-13	4.5075	4.6375	4.4875	4.5825	3.55623	9728800
2308	2001-08-14	4.6175	4.6275	4.5	4.5025	3.494145	11083200
2309	2001-08-15	4.505	4.5725	4.4375	4.4475	3.451464	10892400
2310	2001-08-16	4.4375	4.52	4.37	4.52	3.507727	12278800
2311	2001-08-17	4.445	4.5575	4.385	4.49	3.484446	11326400
2312	2001-08-20	4.4975	4.71	4.49	4.675	3.628014	11989200
2313	2001-08-21	4.665	4.7725	4.625	4.71	3.655177	12681200
2314	2001-08-22	4.69	4.725	4.6125	4.6975	3.645475	12474000
2315	2001-08-23	4.6675	4.7375	4.6375	4.675	3.628014	13543600
2316	2001-08-24	4.66	4.75	4.625	4.6375	3.598913	16130000
2317	2001-08-27	4.64	4.6475	4.585	4.6275	3.591152	12818400
2318	2001-08-28	4.6325	4.6525	4.425	4.46	3.461165	15548800
2319	2001-08-29	4.4775	4.51	4.3625	4.37	3.39132	15358400
2320	2001-08-30	4.3825	4.4975	4.35	4.3625	3.3855	22136800
2321	2001-08-31	4.23	4.41	4.2	4.2175	3.272974	31194800
2322	2001-09-04	4.215	4.33	4.115	4.12	3.197309	19710400
2323	2001-09-05	4.12	4.2175	4.0375	4.155	3.22447	18485200
2324	2001-09-06	4.1175	4.13	3.945	4.06	3.150746	26344000
2325	2001-09-07	4.04	4.21	4.0125	4.03	3.127465	16452800
2326	2001-09-10	3.9975	4.195	3.985	4.1125	3.191489	19955600
2327	2001-09-17	3.875	4.02	3.85	3.8775	3.009119	31301600
2328	2001-09-18	3.89	3.97	3.7925	3.9	3.026579	14057600
2329	2001-09-19	3.9125	4.0925	3.7525	3.825	2.968375	23753200
2330	2001-09-20	3.7825	3.805	3.61	3.6675	2.846149	35646000
2331	2001-09-21	3.445	3.63	3.365	3.57	2.770483	39418400
2332	2001-09-24	3.6475	3.785	3.59	3.7425	2.904351	28482400
2333	2001-09-25	3.765	3.7925	3.57	3.7625	2.919873	19338800
2334	2001-09-26	3.75	3.7575	3.49	3.5	2.716161	17910000
2335	2001-09-27	3.5125	3.6825	3.41	3.6325	2.818987	13192400
2336	2001-09-28	3.695	3.8025	3.605	3.735	2.898531	15286400
2337	2001-10-01	3.7	3.745	3.54	3.7	2.871369	12856400
2338	2001-10-02	3.6375	3.7725	3.5675	3.64	2.824808	19926400
2339	2001-10-03	3.63	3.985	3.6025	3.915	3.038218	16256000
2340	2001-10-04	3.9625	4.045	3.7	3.7675	2.923752	38448400
2341	2001-10-05	4.1025	4.32	4.0075	4.24	3.290434	40668800
2342	2001-10-08	4.1775	4.3125	4.1475	4.2675	3.311776	11134800
2343	2001-10-09	4.2525	4.28	4.0875	4.11	3.189549	10286400
2344	2001-10-10	4.16	4.3325	4.12	4.1975	3.257453	11255200
2345	2001-10-11	4.23	4.265	4.1275	4.255	3.302075	16421600
2346	2001-10-12	4.1875	4.1875	3.8375	4.0	3.104183	25874400
2347	2001-10-15	3.9725	4.1125	3.9175	4.1075	3.187608	12568800
2348	2001-10-16	4.1375	4.27	4.0875	4.2175	3.272974	13238400
2349	2001-10-17	4.3125	4.325	3.95	3.9725	3.082841	18205200
2350	2001-10-18	3.96	4.14	3.8875	4.075	3.162387	14733200
2351	2001-10-19	4.04	4.25	4.03	4.1525	3.22253	13813200
2352	2001-10-22	4.185	4.3425	4.12	4.3025	3.338936	11846800
2353	2001-10-23	4.35	4.4	4.2375	4.3	3.336996	17464000
2354	2001-10-24	4.31	4.4375	4.2825	4.345	3.371919	16976400
2355	2001-10-25	4.3225	4.475	4.21	4.4525	3.455343	15873200
2356	2001-10-26	4.42	4.4875	4.36	4.465	3.465046	9687600
2357	2001-10-29	4.4375	4.45	4.2125	4.2375	3.288494	12180400
2358	2001-10-30	4.19	4.375	4.0925	4.3325	3.362218	16934000
2359	2001-10-31	4.3425	4.4	4.2225	4.28	3.321477	12156400
2360	2001-11-01	4.2875	4.3825	4.2325	4.3225	3.354459	13973200
2361	2001-11-02	4.35	4.66	4.325	4.4725	3.470865	25409200
2362	2001-11-05	4.565	4.6675	4.5175	4.65	3.608615	16546400
2363	2001-11-06	4.5775	4.8625	4.5625	4.8175	3.738601	19555600
2364	2001-11-07	4.825	4.8875	4.67	4.75	3.686217	13864800
2365	2001-11-08	4.76	4.85	4.625	4.72	3.662936	9529200
2366	2001-11-09	4.755	4.7975	4.695	4.7575	3.692039	10427600
2367	2001-11-12	4.7775	4.7975	4.525	4.775	3.705619	8524800
2368	2001-11-13	4.7825	4.8375	4.6425	4.8275	3.746361	11255200
2369	2001-11-14	4.83	4.875	4.7	4.78	3.709501	14279200
2370	2001-11-15	4.765	4.8125	4.7325	4.7925	3.7192	11527600
2371	2001-11-16	4.5125	4.5625	4.2875	4.375	3.395201	79164000
2372	2001-11-19	4.3875	4.3925	4.2675	4.3475	3.373861	22384400
2373	2001-11-20	4.35	4.425	4.2875	4.345	3.371919	17835200
2374	2001-11-21	4.3525	4.4425	4.285	4.3275	3.358338	12976000
2375	2001-11-23	4.3275	4.3525	4.3	4.3275	3.358338	2713200
2376	2001-11-26	4.36	4.3725	4.2725	4.3425	3.36998	15608000
2377	2001-11-27	4.3125	4.3675	4.2625	4.2975	3.335057	17587600
2378	2001-11-28	4.2675	4.335	4.1875	4.2275	3.280734	15805200
2379	2001-11-29	4.25	4.255	4.17	4.225	3.278794	14431600
2380	2001-11-30	4.2675	4.4425	4.2275	4.43	3.437884	23841600
2381	2001-12-03	4.4075	4.7275	4.4	4.62	3.585332	33618000
2382	2001-12-04	4.63	4.925	4.6275	4.915	3.814266	27789600
2383	2001-12-05	4.915	4.9925	4.86	4.9775	3.862768	28917600
2384	2001-12-06	4.965	4.9675	4.865	4.885	3.790985	13640000
2385	2001-12-07	4.865	4.89	4.69	4.7375	3.676518	13612400
2386	2001-12-10	4.7275	4.8475	4.6875	4.78	3.709501	13020000
2387	2001-12-11	4.8125	4.9025	4.74	4.7575	3.692039	9232800
2388	2001-12-12	4.74	4.74	4.5475	4.685	3.635775	18997200
2389	2001-12-13	4.595	4.7375	4.565	4.6775	3.629955	15620800
2390	2001-12-14	4.65	4.895	4.65	4.8025	3.726958	14090000
2391	2001-12-17	4.8025	4.9125	4.8	4.88	3.787103	12110800
2392	2001-12-18	4.7475	4.88	4.695	4.8775	3.785164	12603200
2393	2001-12-19	4.8325	4.85	4.6875	4.775	3.705619	10424400
2394	2001-12-20	4.75	4.7625	4.595	4.6025	3.571751	11459200
2395	2001-12-21	4.625	4.785	4.5625	4.71	3.655177	16509200
2396	2001-12-24	4.6875	4.775	4.665	4.715	3.659057	2760800
2397	2001-12-26	4.715	4.8125	4.6875	4.755	3.690098	5840000
2398	2001-12-27	4.7625	4.875	4.75	4.84	3.756061	6976400
2399	2001-12-28	4.855	4.9475	4.8375	4.875	3.783223	6948000
2400	2001-12-31	4.845	4.94	4.755	4.7625	3.695918	9476800
2401	2002-01-02	4.7775	4.895	4.75	4.8775	3.785164	11298400
2402	2002-01-03	4.8975	5.125	4.895	5.105	3.961714	25148400
2403	2002-01-04	5.4275	5.625	5.425	5.5275	4.289592	62756400
2404	2002-01-07	5.52	5.6225	5.4375	5.46	4.23721	23204000
2405	2002-01-08	5.47	5.7025	5.4625	5.6725	4.402119	21871600
2406	2002-01-09	5.7125	5.7425	5.4575	5.4675	4.24303	18543600
2407	2002-01-10	5.48	5.625	5.425	5.6175	4.35944	17722000
2408	2002-01-11	5.6125	5.64	5.4525	5.47	4.244971	20484800
2409	2002-01-14	5.47	5.505	5.39	5.475	4.248849	18553600
2410	2002-01-15	5.455	5.5025	5.4275	5.4775	4.250793	14385600
2411	2002-01-16	5.485	5.51	5.3	5.3125	4.122742	11719600
2412	2002-01-17	5.295	5.5025	5.295	5.5025	4.270192	14024800
2413	2002-01-18	5.52	5.5625	5.4025	5.4775	4.250793	13901600
2414	2002-01-22	5.485	5.525	5.3425	5.345	4.147963	9051600
2415	2002-01-23	5.415	5.7125	5.345	5.66	4.392419	21312400
2416	2002-01-24	5.755	5.8325	5.56	5.785	4.489425	27716800
2417	2002-01-25	5.85	5.85	5.6325	5.7125	4.433164	20340400
2418	2002-01-28	5.7175	5.7775	5.5875	5.72	4.438982	9624000
2419	2002-01-29	5.6875	5.73	5.5	5.58	4.330337	13134000
2420	2002-01-30	5.5525	5.72	5.525	5.69	4.415701	16829600
2421	2002-01-31	5.72	5.97	5.7075	5.9425	4.611653	29612000
2422	2002-02-01	5.9625	5.9625	5.625	5.7175	4.437042	19589600
2423	2002-02-04	5.705	5.7575	5.53	5.5725	4.324515	13523200
2424	2002-02-05	5.58	5.7325	5.51	5.5925	4.340036	13014400
2425	2002-02-06	5.6275	5.6625	5.39	5.445	4.225569	13810000
2426	2002-02-07	5.4775	5.5925	5.38	5.415	4.202287	14914000
2427	2002-02-08	5.425	5.5	5.3125	5.495	4.264373	11180800
2428	2002-02-11	5.4975	5.5625	5.4225	5.45	4.229451	11877600
2429	2002-02-12	5.4425	5.485	5.375	5.3825	4.177069	6969600
2430	2002-02-13	5.4075	5.5125	5.375	5.5	4.268251	6659600
2431	2002-02-14	5.4875	5.5725	5.395	5.435	4.217811	8359200
2432	2002-02-15	5.465	5.5075	5.3775	5.39	4.182887	6078000
2433	2002-02-19	5.3375	5.47	5.2925	5.3375	4.142145	7352800
2434	2002-02-20	5.345	5.4375	5.31	5.4075	4.196467	7732400
2435	2002-02-21	5.3775	5.485	5.255	5.275	4.093643	10444800
2436	2002-02-22	5.2525	5.4775	5.205	5.4025	4.192586	10674000
2437	2002-02-25	5.385	5.56	5.3825	5.5375	4.297354	11096800
2438	2002-02-26	5.6125	5.6625	5.385	5.5775	4.328395	13205600
2439	2002-02-27	5.6175	5.705	5.565	5.61	4.353618	14112400
2440	2002-02-28	5.705	5.9	5.6775	5.7525	4.464203	22622800
2441	2002-03-01	5.89	5.94	5.7125	5.875	4.559269	21678400
2442	2002-03-04	5.91	6.0325	5.8	6.0175	4.669856	23330400
2443	2002-03-05	5.9925	6.0725	5.81	5.8675	4.553449	15773200
2444	2002-03-06	5.895	5.8975	5.73	5.785	4.489425	16816800
2445	2002-03-07	5.8025	5.85	5.7375	5.78	4.485545	10128000
2446	2002-03-08	5.7875	5.82	5.65	5.74	4.454502	17586400
2447	2002-03-11	5.75	5.87	5.6875	5.7125	4.433164	13410000
2448	2002-03-12	5.675	5.7375	5.5875	5.725	4.442862	11203600
2449	2002-03-13	5.665	5.8275	5.625	5.665	4.396299	10560800
2450	2002-03-14	5.6975	5.8825	5.695	5.835	4.528229	13051600
2451	2002-03-15	5.9625	5.99	5.8625	5.9375	4.607773	13027200
2452	2002-03-18	5.9625	6.0	5.8725	5.935	4.605832	12272800
2453	2002-03-19	5.9175	6.0075	5.915	5.965	4.629114	8506000
2454	2002-03-20	5.9375	6.1325	5.89	5.92	4.594191	14892000
2455	2002-03-21	5.9325	6.0	5.795	5.995	4.652395	8948400
2456	2002-03-22	5.9275	5.98	5.865	5.895	4.57479	8623600
2457	2002-03-25	5.89	5.955	5.7625	5.8	4.501066	12520000
2458	2002-03-26	5.76	5.935	5.715	5.8725	4.557329	10365600
2459	2002-03-27	5.81	5.9225	5.7575	5.8675	4.553449	8839600
2460	2002-03-28	5.875	5.885	5.7625	5.7825	4.487484	8424000
2461	2002-04-01	5.7675	5.8325	5.7025	5.825	4.520468	8368800
2462	2002-04-02	5.7975	5.88	5.7775	5.82	4.516586	10630800
2463	2002-04-03	5.8275	5.935	5.8125	5.8725	4.557329	8858400
2464	2002-04-04	5.815	5.99	5.815	5.97	4.632995	12196800
2465	2002-04-05	6.065	6.1325	5.995	6.01	4.664036	12089600
2466	2002-04-08	5.9075	6.1225	5.8975	6.1125	4.743579	12412800
2467	2002-04-09	6.115	6.245	6.0875	6.235	4.838645	17052800
2468	2002-04-10	6.2175	6.2875	6.19	6.265	4.861927	17633600
2469	2002-04-11	6.22	6.3425	6.2025	6.23	4.834766	12921200
2470	2002-04-12	6.2325	6.385	6.225	6.2925	4.88327	13070400
2471	2002-04-15	6.2825	6.36	6.1925	6.2775	4.871629	12070800
2472	2002-04-16	6.2975	6.385	6.27	6.345	4.92401	11206000
2473	2002-04-17	6.365	6.425	6.2875	6.4075	4.972515	12312000
2474	2002-04-18	6.41	6.42	6.24	6.35	4.927893	11622400
2475	2002-04-19	6.3725	6.375	6.235	6.245	4.846407	9256800
2476	2002-04-22	6.24	6.31	6.19	6.24	4.842526	9154400
2477	2002-04-23	6.265	6.32	6.26	6.2925	4.88327	7819600
2478	2002-04-24	6.3125	6.375	6.2925	6.295	4.88521	10201600
2479	2002-04-25	6.325	6.41	6.31	6.345	4.92401	12388800
2480	2002-04-26	6.3125	6.3125	5.8775	5.88	4.563149	38074400
2481	2002-04-29	5.89	6.0	5.7225	5.77	4.477785	23403600
2482	2002-04-30	5.7625	5.775	5.66	5.705	4.427342	32667200
2483	2002-05-01	5.7125	5.94	5.675	5.905	4.582552	16536000
2484	2002-05-02	5.9275	5.995	5.835	5.9125	4.58837	14216400
2485	2002-05-03	5.9475	6.0425	5.84	5.8675	4.553449	14090400
2486	2002-05-06	5.8675	5.8975	5.6375	5.665	4.396299	10545200
2487	2002-05-07	5.6725	5.8	5.6275	5.7	4.42346	14600400
2488	2002-05-08	5.7425	5.7475	5.55	5.6875	4.41376	25452400
2489	2002-05-09	5.6725	5.705	5.5775	5.6025	4.347796	12622800
2490	2002-05-10	5.6075	5.6475	5.505	5.505	4.272133	14835600
2491	2002-05-13	5.555	5.625	5.5025	5.6175	4.35944	19186800
2492	2002-05-14	5.725	5.94	5.675	5.8975	4.576732	22885200
2493	2002-05-15	5.9	6.05	5.855	5.97	4.632995	16771200
2494	2002-05-16	5.975	6.0375	5.9025	5.97	4.632995	8886800
2495	2002-05-17	6.0425	6.1125	5.9475	6.015	4.667917	8931600
2496	2002-05-20	5.815	5.875	5.7575	5.8275	4.522407	20007200
2497	2002-05-21	5.8575	5.925	5.7375	5.7625	4.471966	16362800
2498	2002-05-22	5.7475	5.7925	5.625	5.715	4.435103	11074800
2499	2002-05-23	5.7375	5.795	5.6175	5.7225	4.440922	12664400
2500	2002-05-24	5.7225	5.735	5.605	5.6075	4.351678	11109200
2501	2002-05-28	5.71	5.7175	5.4825	5.5275	4.289592	12626400
2502	2002-05-29	5.64	5.8	5.635	5.745	4.458384	22387200
2503	2002-05-30	5.8	5.9	5.7875	5.8925	4.57285	17188800
2504	2002-05-31	6.0175	6.125	5.9975	6.07	4.710598	25678000
2505	2002-06-03	6.075	6.0875	5.8875	5.9175	4.592252	17960400
2506	2002-06-04	5.9	6.08	5.875	6.055	4.698957	18070000
2507	2002-06-05	6.085	6.2625	6.0625	6.245	4.846407	23107600
2508	2002-06-06	6.25	6.25	6.08	6.0875	4.72418	17029600
2509	2002-06-07	6.1525	6.255	6.13	6.2275	4.832826	25134800
2510	2002-06-10	6.24	6.24	6.1125	6.1575	4.778501	9912400
2511	2002-06-11	6.2175	6.2375	5.935	5.98	4.640755	14983600
2512	2002-06-12	5.97	6.1375	5.95	6.0975	4.731939	16124400
2513	2002-06-13	6.0475	6.055	5.9	5.93	4.601952	11985600
2514	2002-06-14	5.8925	5.925	5.61	5.91	4.58643	17037600
2515	2002-06-17	5.915	6.115	5.875	6.0775	4.716417	11302000
2516	2002-06-18	6.01	6.185	6.0025	6.1175	4.747461	12568000
2517	2002-06-19	6.0775	6.18	6.0625	6.11	4.741639	11967600
2518	2002-06-20	6.1975	6.325	6.1	6.2475	4.848347	27260000
2519	2002-06-21	6.2025	6.3075	6.0925	6.18	4.795963	26127600
2520	2002-06-24	6.12	6.2575	5.9925	6.1875	4.801782	16188000
2521	2002-06-25	6.245	6.245	6.0525	6.125	4.75328	19342400
2522	2002-06-26	6.025	6.14	5.7625	6.1225	4.751342	25328000
2523	2002-06-27	6.1725	6.255	5.9575	6.2425	4.844468	17732800
2524	2002-06-28	6.25	6.28	6.13	6.2125	4.821185	15729200
2525	2002-07-01	6.105	6.24	6.0725	6.09	4.72612	11916800
2526	2002-07-02	6.065	6.19	5.8725	5.88	4.563149	26607600
2527	2002-07-03	5.8625	5.97	5.7	5.79	4.493305	17630400
2528	2002-07-05	5.8975	6.01	5.825	5.96	4.625234	8095600
2529	2002-07-08	5.9775	6.0075	5.595	5.9075	4.584491	15284000
2530	2002-07-09	5.8375	5.8925	5.6425	5.6725	4.402119	22216000
2531	2002-07-10	5.7	5.825	5.58	5.6275	4.367199	16889600
2532	2002-07-11	5.5475	5.6525	5.38	5.5975	4.343916	22029600
2533	2002-07-12	5.675	5.7	5.41	5.4975	4.266313	17730800
2534	2002-07-15	5.4625	5.5625	5.0575	5.5425	4.301234	30284000
2535	2002-07-16	5.535	5.5925	5.2325	5.305	4.116923	23519200
2536	2002-07-17	5.435	5.4375	5.1975	5.35	4.151846	17574000
2537	2002-07-18	5.3425	5.4675	5.2025	5.24	4.066482	17374800
2538	2002-07-19	5.1475	5.175	4.975	5.025	3.899629	17306400
2539	2002-07-22	5.005	5.0825	4.61	4.905	3.806505	21996800
2540	2002-07-23	4.8725	4.9375	4.68	4.7175	3.660997	30248000
2541	2002-07-24	4.7025	5.3525	4.685	5.27	4.089763	32798800
2542	2002-07-25	5.165	5.175	4.8	5.0025	3.882169	33250000
2543	2002-07-26	5.1525	5.1675	4.675	4.875	3.783223	37261600
2544	2002-07-29	4.985	5.0825	4.94	5.0775	3.940373	21252000
2545	2002-07-30	5.0725	5.08	4.8775	4.93	3.825907	21841200
2546	2002-07-31	4.915	4.94	4.815	4.9075	3.808445	15476800
2547	2002-08-01	4.88	4.92	4.7075	4.71	3.655177	17660000
2548	2002-08-02	4.7875	4.8725	4.6175	4.7025	3.649355	20138000
2549	2002-08-05	4.715	4.8025	4.625	4.6575	3.614434	14317200
2550	2002-08-06	4.7225	4.8175	4.625	4.7725	3.70368	19698800
2551	2002-08-07	4.8125	4.835	4.6425	4.82	3.740541	15436800
2552	2002-08-08	4.76	4.86	4.7025	4.8475	3.761882	13516800
2553	2002-08-09	4.825	4.9175	4.765	4.8725	3.781284	13080000
2554	2002-08-12	4.8625	4.98	4.825	4.93	3.825907	9117600
2555	2002-08-13	4.9475	4.9825	4.735	4.735	3.674577	13444400
2556	2002-08-14	4.7525	5.175	4.7075	5.12	3.973355	20736000
2557	2002-08-15	5.0775	5.325	5.075	5.32	4.128565	19522400
2558	2002-08-16	5.225	5.3	5.125	5.205	4.03932	13276400
2559	2002-08-19	5.22	5.455	5.175	5.4525	4.231389	11403200
2560	2002-08-20	5.34	5.3475	5.2	5.2625	4.083941	11850400
2561	2002-08-21	5.3125	5.3175	5.075	5.2175	4.04902	20479600
2562	2002-08-22	5.22	5.3	5.075	5.2825	4.099462	10922400
2563	2002-08-23	5.24	5.375	5.2125	5.2575	4.080062	10446400
2564	2002-08-26	5.3325	5.345	5.125	5.2475	4.072301	9424800
2565	2002-08-27	5.2525	5.2825	5.0675	5.08	3.942313	13438400
2566	2002-08-28	5.0575	5.125	4.9525	4.965	3.853068	13184400
2567	2002-08-29	4.925	5.15	4.9	5.1125	3.967535	17880800
2568	2002-08-30	5.0625	5.15	4.975	5.025	3.899629	15037200
2569	2002-09-03	4.9975	5.0725	4.9375	4.995	3.876349	14262400
2570	2002-09-04	5.01	5.2	4.985	5.175	4.016037	17129200
2571	2002-09-05	5.0925	5.125	5.02	5.0575	3.924852	14238400
2572	2002-09-06	5.125	5.295	5.055	5.22	4.050958	14946400
2573	2002-09-09	5.1925	5.275	5.1325	5.225	4.054839	9657600
2574	2002-09-10	5.2225	5.2625	5.08	5.2625	4.083941	12384800
2575	2002-09-11	5.28	5.3125	5.1025	5.1225	3.975294	13680000
2576	2002-09-12	5.1225	5.1525	5.035	5.045	3.91515	10389600
2577	2002-09-13	5.02	5.1725	4.9875	5.14	3.988877	12114000
2578	2002-09-16	5.1425	5.1975	5.055	5.1425	3.990815	7899200
2579	2002-09-17	5.1875	5.2275	5.0125	5.0275	3.90157	15720000
2580	2002-09-18	4.9925	5.1625	4.9	5.085	3.946193	16858400
2581	2002-09-19	5.0	5.1875	4.975	5.0925	3.952014	15324000
2582	2002-09-20	5.1725	5.2275	5.02	5.195	4.031559	19784800
2583	2002-09-23	5.1325	5.1825	5.0075	5.0725	3.936493	11399200
2584	2002-09-24	5.005	5.1025	4.95	4.995	3.876349	14022800
2585	2002-09-25	5.0125	5.2	5.01	5.17	4.012156	15532800
2586	2002-09-26	5.1775	5.34	5.175	5.295	4.109163	16766800
2587	2002-09-27	5.2875	5.3925	5.23	5.25	4.074242	15395200
2588	2002-09-30	5.1925	5.295	5.065	5.165	4.008276	15950800
2589	2002-10-01	5.165	5.3725	5.165	5.35	4.151846	19328000
2590	2002-10-02	5.2975	5.38	5.19	5.235	4.062599	19556400
2591	2002-10-03	5.2225	5.3875	5.2	5.275	4.093643	16744400
2592	2002-10-04	5.375	5.49	5.245	5.305	4.116923	23352800
2593	2002-10-07	5.2125	5.38	5.2075	5.2775	4.095583	16585600
2594	2002-10-08	5.3175	5.5225	5.3025	5.435	4.217811	16047200
2595	2002-10-09	5.405	5.4925	5.34	5.3825	4.177069	18296800
2596	2002-10-10	5.3125	5.57	5.1675	5.5475	4.305114	27023200
2597	2002-10-11	5.5975	5.7275	5.5	5.6625	4.394358	19050000
2598	2002-10-14	5.66	5.8075	5.635	5.7725	4.479725	15008800
2599	2002-10-15	5.9625	6.025	5.79	5.885	4.56703	21058800
2600	2002-10-16	5.77	5.9125	5.765	5.8525	4.541807	18310400
2601	2002-10-17	5.8825	5.8825	5.3225	5.43	4.213928	43244400
2602	2002-10-18	5.4375	5.59	5.4175	5.5825	4.332275	19543200
2603	2002-10-21	5.5875	5.7825	5.505	5.7775	4.483606	13738000
2604	2002-10-22	5.67	5.875	5.6	5.6475	4.382719	12622800
2605	2002-10-23	5.655	5.7825	5.635	5.78	4.485545	12199600
2606	2002-10-24	5.79	5.8425	5.5625	5.6125	4.355557	15534800
2607	2002-10-25	5.6275	5.9825	5.625	5.9825	4.642694	19796000
2608	2002-10-28	5.985	5.9975	5.75	5.7975	4.499125	14944400
2609	2002-10-29	5.8375	5.91	5.75	5.875	4.559269	18190800
2610	2002-10-30	5.8475	5.985	5.7725	5.945	4.613594	15902800
2611	2002-10-31	5.95	6.025	5.9	5.96	4.625234	14881200
2612	2002-11-01	6.0125	6.04	5.91	5.965	4.629114	21826800
2613	2002-11-04	5.8475	5.9275	5.685	5.715	4.435103	21573200
2614	2002-11-05	5.6475	5.85	5.645	5.835	4.528229	12016000
2615	2002-11-06	5.855	5.8625	5.6825	5.7925	4.495247	14795600
2616	2002-11-07	5.785	5.7925	5.685	5.735	4.450622	13445600
2617	2002-11-08	5.7025	5.7625	5.6125	5.635	4.37302	13383600
2618	2002-11-11	5.4875	5.5525	5.4225	5.4425	4.223631	15027200
2619	2002-11-12	5.445	5.615	5.4025	5.46	4.23721	13476400
2620	2002-11-13	5.4025	5.51	5.36	5.4725	4.246911	16234800
2621	2002-11-14	5.4875	5.66	5.475	5.63	4.369139	12754000
2622	2002-11-15	5.6025	5.6125	5.33	5.5	4.268251	25001600
2623	2002-11-18	5.505	5.535	5.375	5.3775	4.173188	14153600
2624	2002-11-19	5.275	5.4475	5.2125	5.345	4.147963	16403200
2625	2002-11-20	5.3225	5.5075	5.3125	5.475	4.248849	11368800
2626	2002-11-21	5.4875	5.5975	5.335	5.3825	4.177069	24713200
2627	2002-11-22	5.375	5.4875	5.3625	5.4525	4.231389	11833200
2628	2002-11-25	5.475	5.52	5.4075	5.5025	4.270192	10763200
2629	2002-11-26	5.435	5.515	5.425	5.4675	4.24303	12452800
2630	2002-11-27	5.4825	5.67	5.475	5.61	4.353618	12374400
2631	2002-11-29	5.6225	5.625	5.405	5.435	4.217811	8216400
2632	2002-12-02	5.5	5.5225	5.3425	5.395	4.186768	13846800
2633	2002-12-03	5.4125	5.4175	5.2175	5.245	4.070361	14442800
2634	2002-12-04	5.2275	5.345	5.1775	5.2875	4.10334	14154800
2635	2002-12-05	5.36	5.37	5.125	5.1375	3.986934	18273600
2636	2002-12-06	5.0625	5.3475	5.0625	5.3125	4.122742	18987200
2637	2002-12-09	5.2925	5.3	5.1375	5.155	4.000517	10676400
2638	2002-12-10	5.165	5.2675	5.125	5.1475	3.994696	13426000
2639	2002-12-11	5.075	5.15	5.0625	5.09	3.950073	12764800
2640	2002-12-12	5.1225	5.2125	5.045	5.1775	4.017978	12817200
2641	2002-12-13	5.115	5.185	5.0675	5.09	3.950073	11526400
2642	2002-12-16	5.09	5.36	5.0625	5.325	4.132445	18487200
2643	2002-12-17	5.2875	5.315	5.1875	5.28	4.097521	15953200
2644	2002-12-18	5.2875	5.38	5.2425	5.3375	4.142145	18296800
2645	2002-12-19	5.3125	5.3725	5.1875	5.2025	4.037378	15842400
2646	2002-12-20	5.2875	5.305	5.1275	5.185	4.023798	33691200
2647	2002-12-23	5.21	5.2625	5.17	5.23	4.058719	7944400
2648	2002-12-24	5.245	5.2725	5.1625	5.175	4.016037	4364800
2649	2002-12-26	5.1725	5.2625	5.1475	5.2	4.035438	6422400
2650	2002-12-27	5.1825	5.1925	5.105	5.135	3.984998	5760400
2651	2002-12-30	5.15	5.16	5.06	5.155	4.000517	7118400
2652	2002-12-31	5.1425	5.16	5.075	5.095	3.953954	8429200
2653	2003-01-02	5.1175	5.335	5.115	5.3	4.113043	13084800
2654	2003-01-03	5.34	5.4225	5.235	5.28	4.097521	15736000
2655	2003-01-06	5.2975	5.4075	5.29	5.3675	4.165428	11618000
2656	2003-01-07	5.34	5.34	5.2475	5.31	4.120804	13817600
2657	2003-01-08	5.255	5.3125	5.1625	5.1975	4.033498	12155200
2658	2003-01-09	5.265	5.295	5.19	5.2	4.035438	10834800
2659	2003-01-10	5.135	5.23	5.115	5.2225	4.0529	12707600
2660	2003-01-13	5.1375	5.215	5.1125	5.1625	4.006336	10406400
2661	2003-01-14	5.14	5.175	5.0375	5.0675	3.932612	11915600
2662	2003-01-15	5.085	5.1325	5.025	5.0875	3.948133	12843600
2663	2003-01-16	5.0875	5.13	5.0125	5.0625	3.928732	8577200
2664	2003-01-17	5.0225	5.0875	5.0075	5.0225	3.897691	14118400
2665	2003-01-21	5.0	5.08	4.94	4.95	3.841427	15276400
2666	2003-01-22	4.97	5.0725	4.905	5.0125	3.889929	15816400
2667	2003-01-23	5.0075	5.05	4.935	5.005	3.88411	13713200
2668	2003-01-24	5.49	5.77	5.475	5.7375	4.452563	76154800
2669	2003-01-27	5.6325	5.7375	5.565	5.655	4.38854	25182000
2670	2003-01-28	5.7	5.825	5.65	5.6725	4.402119	22420400
2671	2003-01-29	5.6375	5.7625	5.5375	5.7075	4.429282	15028800
2672	2003-01-30	5.7325	5.7325	5.61	5.6225	4.363317	12371600
2673	2003-01-31	5.63	5.7475	5.575	5.68	4.407941	16347600
2674	2003-02-03	5.6675	5.7125	5.625	5.655	4.38854	10298800
2675	2003-02-04	5.62	5.65	5.5175	5.5875	4.336156	11633600
2676	2003-02-05	5.63	5.6775	5.5025	5.5475	4.305114	14439200
2677	2003-02-06	5.5025	5.65	5.475	5.525	4.287653	18924800
2678	2003-02-07	5.5775	5.6	5.4	5.495	4.264373	11958800
2679	2003-02-10	5.48	5.56	5.4	5.5375	4.297354	11592800
2680	2003-02-11	5.5525	5.6175	5.4775	5.53	4.291534	14013600
2681	2003-02-12	5.5225	5.595	5.5	5.5275	4.289592	11374000
2682	2003-02-13	5.565	5.585	5.4175	5.4875	4.258554	15189200
2683	2003-02-14	5.5025	5.65	5.49	5.63	4.369139	15174000
2684	2003-02-18	5.6575	5.735	5.6375	5.7275	4.444802	18297200
2685	2003-02-19	5.7	5.75	5.6375	5.7075	4.429282	12360400
2686	2003-02-20	5.7425	5.745	5.6325	5.6475	4.382719	20950800
2687	2003-02-21	5.7325	5.83	5.675	5.83	4.524347	16381200
2688	2003-02-24	5.755	5.7875	5.6125	5.6275	4.367199	13568400
2689	2003-02-25	5.575	5.725	5.525	5.705	4.427342	16609200
2690	2003-02-26	5.6575	5.6825	5.52	5.55	4.307055	16738400
2691	2003-02-27	5.5925	5.7875	5.59	5.7725	4.479725	20987200
2692	2003-02-28	5.75	5.88	5.73	5.8625	4.549569	23471600
2693	2003-03-03	5.905	5.91	5.78	5.805	4.504945	11909200
2694	2003-03-04	5.8325	5.91	5.75	5.8425	4.534047	14660800
2695	2003-03-05	5.8375	5.895	5.7775	5.85	4.539868	12893600
2696	2003-03-06	5.805	5.89	5.7775	5.845	4.535988	16022000
2697	2003-03-07	5.78	5.7875	5.665	5.725	4.442862	20260400
2698	2003-03-10	5.675	5.705	5.575	5.6175	4.35944	13686000
2699	2003-03-11	5.61	5.6975	5.5625	5.6075	4.351678	11834800
2700	2003-03-12	5.5525	5.675	5.55	5.625	4.365257	14953200
2701	2003-03-13	5.7325	6.02	5.665	6.015	4.667917	24048000
2702	2003-03-14	6.0075	6.16	5.9525	6.065	4.706717	22818400
2703	2003-03-17	6.01	6.4375	5.985	6.3575	4.933712	32274400
2704	2003-03-18	6.29	6.325	6.195	6.2675	4.863869	22938800
2705	2003-03-19	6.2775	6.325	6.1775	6.2475	4.848347	17352000
2706	2003-03-20	6.225	6.37	6.105	6.3125	4.898789	17868000
2707	2003-03-21	6.4225	6.63	6.3525	6.57	5.098621	24469200
2708	2003-03-24	6.375	6.4575	6.2875	6.3225	4.906549	16649200
2709	2003-03-25	6.325	6.5675	6.295	6.5	5.044299	18417200
2710	2003-03-26	6.4975	6.5975	6.44	6.57	5.098621	17401200
2711	2003-03-27	6.49	6.625	6.4475	6.57	5.098621	13008800
2712	2003-03-28	6.5125	6.535	6.4075	6.47	5.021017	13854800
2713	2003-03-31	6.355	6.485	6.2825	6.44	4.997736	18570800
2714	2003-04-01	6.4525	6.4825	6.325	6.3325	4.91431	17094800
2715	2003-04-02	6.455	6.5875	6.44	6.565	5.094741	17866400
2716	2003-04-03	6.54	6.575	6.3825	6.4525	5.007436	15342800
2717	2003-04-04	6.41	6.425	6.2425	6.3	4.889088	24372800
2718	2003-04-07	6.5125	6.5375	6.3725	6.38	4.951174	16407200
2719	2003-04-08	6.335	6.5	6.3275	6.4425	4.999676	12033200
2720	2003-04-09	6.4075	6.55	6.355	6.355	4.931772	16754800
2721	2003-04-10	6.3475	6.4375	6.315	6.4325	4.991914	11266400
2722	2003-04-11	6.45	6.525	6.2175	6.3825	4.953112	11896000
2723	2003-04-14	6.39	6.565	6.385	6.52	5.05982	11753600
2724	2003-04-15	6.5	6.695	6.4725	6.685	5.187866	18920800
2725	2003-04-16	6.5575	6.7175	6.32	6.4325	4.991914	43365600
2726	2003-04-17	6.3575	6.47	6.335	6.4625	5.015197	22481200
2727	2003-04-21	6.49	6.4975	6.2675	6.3	4.889088	16745600
2728	2003-04-22	6.29	6.3325	6.205	6.28	4.873569	23306800
2729	2003-04-23	6.2925	6.315	6.1075	6.145	4.768802	21975200
2730	2003-04-24	6.2175	6.35	6.065	6.3075	4.89491	21508400
2731	2003-04-25	6.025	6.11	5.8375	5.8675	4.553449	49643200
2732	2003-04-28	5.8875	6.0325	5.88	6.0075	4.662096	17748800
2733	2003-04-29	6.0325	6.0375	5.9325	5.98	4.640755	17216800
2734	2003-04-30	5.9325	5.9625	5.865	5.8775	4.561211	18504400
2735	2003-05-01	5.855	6.0175	5.8225	6.0	4.656274	20612000
2736	2003-05-02	5.925	6.0625	5.91	5.945	4.613594	27375200
2737	2003-05-05	5.9725	5.975	5.8725	5.8825	4.565089	23270000
2738	2003-05-06	5.895	6.0625	5.8525	5.99	4.648515	22377600
2739	2003-05-07	5.97	6.025	5.8925	5.9	4.578671	14807600
2740	2003-05-08	5.9075	5.9075	5.74	5.75	4.462264	20356800
2741	2003-05-09	5.85	5.8675	5.745	5.8075	4.506886	14900800
2742	2003-05-12	5.77	5.915	5.7	5.8475	4.537926	19253200
2743	2003-05-13	5.855	5.91	5.76	5.785	4.489425	17187600
2744	2003-05-14	5.8225	5.835	5.745	5.775	4.481665	12495200
2745	2003-05-15	5.8025	5.965	5.78	5.9625	4.627174	22538000
2746	2003-05-16	5.9625	5.9875	5.8475	5.875	4.559269	16937600
2747	2003-05-19	5.8725	5.875	5.7125	5.7275	4.444802	18164400
2748	2003-05-20	5.7775	5.8625	5.7075	5.7675	4.475845	19579600
2749	2003-05-21	5.7275	5.8425	5.725	5.76	4.470024	11328800
2750	2003-05-22	5.7875	5.96	5.76	5.8825	4.565089	14975200
2751	2003-05-23	5.8625	5.91	5.775	5.8575	4.54569	9814000
2752	2003-05-27	5.795	5.9875	5.77	5.925	4.598072	15002400
2753	2003-05-28	5.9225	6.0125	5.8725	5.9075	4.584491	12010000
2754	2003-05-29	5.945	6.0275	5.84	5.9	4.578671	17483600
2755	2003-05-30	5.9775	6.2075	5.975	6.1675	4.786263	31183600
2756	2003-06-02	6.14	6.2	6.025	6.1225	4.751342	14069600
2757	2003-06-03	6.0975	6.25	6.035	6.105	4.73776	9216400
2758	2003-06-04	6.1	6.1275	6.0325	6.0925	4.728059	10575600
2759	2003-06-05	6.035	6.1875	5.9975	6.16	4.780442	13976800
2760	2003-06-06	6.23	6.365	6.075	6.12	4.749401	22151600
2761	2003-06-09	6.08	6.1375	6.02	6.0825	4.7203	9841600
2762	2003-06-10	6.1575	6.1575	6.03	6.1	4.733879	9023200
2763	2003-06-11	6.0675	6.105	6.0075	6.085	4.722238	11615600
2764	2003-06-12	6.09	6.1175	5.995	6.04	4.687318	11724800
2765	2003-06-13	6.05	6.065	5.9875	5.995	4.652395	12616800
2766	2003-06-16	5.9975	6.2375	5.9975	6.19	4.803724	15990800
2767	2003-06-17	6.225	6.225	6.0375	6.1125	4.743579	15651200
2768	2003-06-18	6.1	6.1	5.9975	6.04	4.687318	19877200
2769	2003-06-19	6.075	6.1	5.9925	6.0425	4.689256	9966400
2770	2003-06-20	6.1225	6.15	5.9875	6.005	4.660157	16018000
2771	2003-06-23	6.0625	6.095	5.9375	6.02	4.671796	10264000
2772	2003-06-24	6.0625	6.065	5.9875	6.0125	4.665974	11271600
2773	2003-06-25	6.0475	6.0925	6.0	6.0225	4.673738	13081200
2774	2003-06-26	6.085	6.12	5.9925	6.1125	4.743579	10687200
2775	2003-06-27	6.0525	6.195	6.05	6.1375	4.76298	13654000
2776	2003-06-30	6.04	6.2725	6.0325	6.1375	4.76298	17823600
2777	2003-07-01	6.2375	6.42	6.195	6.3325	4.91431	30879600
2778	2003-07-02	6.5025	6.775	6.465	6.7425	5.23249	51633200
2779	2003-07-03	6.6	6.82	6.6	6.6675	5.174287	11669200
2780	2003-07-07	6.745	6.835	6.6875	6.82	5.292633	14672400
2781	2003-07-08	6.775	6.86	6.6725	6.83	5.300394	14286400
2782	2003-07-09	6.7925	6.825	6.725	6.7825	5.263531	10226000
2783	2003-07-10	6.7125	6.78	6.56	6.6675	5.174287	12709200
2784	2003-07-11	6.68	6.75	6.6325	6.7125	5.209208	7801200
2785	2003-07-14	6.755	6.8725	6.6875	6.7075	5.205328	12926800
2786	2003-07-15	6.775	6.82	6.595	6.62	5.137424	12966400
2787	2003-07-16	6.625	6.755	6.5975	6.73	5.222789	13539600
2788	2003-07-17	6.6725	6.74	6.5625	6.5825	5.108323	11482800
2789	2003-07-18	6.65	6.7	6.525	6.66	5.168464	11968000
2790	2003-07-21	6.5875	6.6825	6.525	6.675	5.180106	12759200
2791	2003-07-22	6.6325	6.8625	6.58	6.7225	5.216968	15056400
2792	2003-07-23	6.7025	6.7475	6.6	6.71	5.207269	9578800
2793	2003-07-24	6.8075	6.8125	6.5875	6.5975	5.119963	15178800
2794	2003-07-25	6.5075	6.7075	6.4725	6.675	5.180106	13829600
2795	2003-07-28	6.7075	6.725	6.5775	6.6525	5.162645	7939600
2796	2003-07-29	6.685	6.7125	6.5175	6.595	5.118021	11913200
2797	2003-07-30	6.6975	6.83	6.64	6.7175	5.21309	11393600
2798	2003-07-31	6.76	6.9425	6.71	6.8325	5.302333	22350800
2799	2003-08-01	6.85	6.88	6.7175	6.7775	5.259651	14365200
2800	2003-08-04	6.75	6.8525	6.5625	6.7375	5.22861	13316000
2801	2003-08-05	6.7675	6.7875	6.56	6.575	5.102501	14073600
2802	2003-08-06	6.56	6.6875	6.505	6.5325	5.06952	11622800
2803	2003-08-07	6.525	6.625	6.5	6.53	5.067578	9404400
2804	2003-08-08	6.5075	6.6325	6.5	6.545	5.079221	8464800
2805	2003-08-11	6.5225	6.6775	6.5125	6.6025	5.123844	8713200
2806	2003-08-12	6.5775	6.6775	6.5625	6.6625	5.170405	5837600
2807	2003-08-13	6.68	6.7025	6.6	6.6275	5.143242	7985200
2808	2003-08-14	6.64	6.785	6.575	6.7375	5.22861	9196800
2809	2003-08-15	6.7325	6.825	6.6725	6.7225	5.216968	4130800
2810	2003-08-18	6.7575	6.8175	6.7325	6.8075	5.282932	6717600
2811	2003-08-19	6.85	6.8575	6.7025	6.7575	5.244129	7496000
2812	2003-08-20	6.755	6.8	6.72	6.7825	5.263531	7111600
2813	2003-08-21	6.8	6.8175	6.71	6.7825	5.263531	6555200
2814	2003-08-22	6.815	6.86	6.675	6.7	5.199507	9133200
2815	2003-08-25	6.635	6.7975	6.63	6.795	5.273231	6558400
2816	2003-08-26	6.75	6.79	6.625	6.775	5.257712	10353200
2817	2003-08-27	6.755	6.8125	6.7125	6.78	5.261591	6354400
2818	2003-08-28	6.825	6.945	6.7575	6.91	5.362475	11426400
2819	2003-08-29	7.0125	7.1325	6.9275	7.0975	5.507983	17445600
2820	2003-09-02	7.0225	7.2125	7.015	7.1875	5.577829	14224400
2821	2003-09-03	7.2375	7.345	7.125	7.24	5.618572	14455200
2822	2003-09-04	7.205	7.325	7.1825	7.2975	5.663194	13058000
2823	2003-09-05	7.24	7.29	7.1425	7.2025	5.58947	12684000
2824	2003-09-08	7.18	7.3725	7.1775	7.2475	5.624392	17984000
2825	2003-09-09	7.235	7.28	7.1975	7.22	5.603051	12538000
2826	2003-09-10	7.1875	7.26	7.115	7.13	5.533207	14624800
2827	2003-09-11	7.1325	7.3475	7.13	7.2625	5.636032	14888800
2828	2003-09-12	7.225	7.305	7.2075	7.29	5.657372	7808800
2829	2003-09-15	7.2925	7.2925	7.21	7.2175	5.601111	9692000
2830	2003-09-16	7.23	7.3775	7.23	7.3525	5.705877	10240800
2831	2003-09-17	7.3475	7.3675	7.2375	7.2775	5.647674	10026400
2832	2003-09-18	7.2675	7.4325	7.2125	7.395	5.738858	13526400
2833	2003-09-19	7.3775	7.4975	7.2425	7.2975	5.663194	13060400
2834	2003-09-22	7.2475	7.295	7.1725	7.27	5.641853	8883200
2835	2003-09-23	7.2525	7.6125	7.225	7.5475	5.857205	32538000
2836	2003-09-24	7.51	7.7375	7.4575	7.525	5.839745	22739600
2837	2003-09-25	7.535	7.545	7.455	7.495	5.816463	20618000
2838	2003-09-26	7.44	7.47	7.3375	7.3925	5.736921	16165600
2839	2003-09-29	7.43	7.43	7.21	7.31	5.672894	18373200
2840	2003-09-30	7.245	7.2675	7.1375	7.2	5.58753	16429600
2841	2003-10-01	7.26	7.3575	7.2	7.325	5.684536	12728400
2842	2003-10-02	7.31	7.4175	7.275	7.3575	5.709757	11588400
2843	2003-10-03	7.5725	7.6975	7.5	7.555	5.863027	15749200
2844	2003-10-06	7.54	7.54	7.45	7.51	5.828104	8676800
2845	2003-10-07	7.5125	7.5725	7.4875	7.5725	5.876608	9682800
2846	2003-10-08	7.575	7.58	7.475	7.4775	5.802883	9304800
2847	2003-10-09	7.585	7.72	7.5	7.5525	5.861086	11630400
2848	2003-10-10	7.5325	7.6125	7.4875	7.5475	5.857205	5018400
2849	2003-10-13	7.575	7.67	7.525	7.5975	5.896008	5847200
2850	2003-10-14	7.5875	7.61	7.5425	7.59	5.890187	4781600
2851	2003-10-15	7.5725	7.65	7.515	7.5625	5.868846	10294000
2852	2003-10-16	7.5375	7.6425	7.5	7.61	5.905709	8472000
2853	2003-10-17	7.6175	7.6475	7.4825	7.515	5.831984	7982400
2854	2003-10-20	7.475	7.585	7.455	7.5475	5.857205	8774000
2855	2003-10-21	7.5	7.5625	7.465	7.4975	5.818404	7459200
2856	2003-10-22	7.4875	7.5175	7.3975	7.48	5.804823	8767200
2857	2003-10-23	7.47	7.595	7.46	7.505	5.824225	8110800
2858	2003-10-24	7.48	7.5875	7.405	7.57	5.874668	8995600
2859	2003-10-27	7.61	7.6225	7.475	7.5025	5.822284	6582000
2860	2003-10-28	7.5625	7.7725	7.5125	7.75	6.014355	13023600
2861	2003-10-29	7.77	7.8675	7.725	7.775	6.033756	17682400
2862	2003-10-30	7.945	8.0	7.8275	7.86	6.09972	14229600
2863	2003-10-31	7.885	7.975	7.8525	7.9	6.130762	9004000
2864	2003-11-03	7.84	7.9975	7.84	7.9275	6.152104	10599600
2865	2003-11-04	7.8775	7.9875	7.86	7.8925	6.124942	9435600
2866	2003-11-05	7.8825	8.0675	7.83	8.0325	6.233589	10494000
2867	2003-11-06	8.0575	8.1475	7.98	8.13	6.309252	12129600
2868	2003-11-07	8.125	8.2225	8.09	8.1325	6.311194	11366800
2869	2003-11-10	8.1	8.18	8.0	8.02	6.223888	6800000
2870	2003-11-11	8.0	8.0625	7.95	7.9975	6.206426	5882800
2871	2003-11-12	8.0225	8.1625	7.9825	8.1475	6.322834	7990000
2872	2003-11-13	8.115	8.2625	8.065	8.25	6.402379	17296400
2873	2003-11-14	8.125	8.1475	7.9825	8.0175	6.221947	19805600
2874	2003-11-17	8.06	8.12	7.81	7.9275	6.152104	14192800
2875	2003-11-18	7.97	8.0	7.715	7.7425	6.008534	13925200
2876	2003-11-19	7.73	7.8275	7.5	7.675	5.956154	16144800
2877	2003-11-20	7.605	7.6775	7.5175	7.615	5.909589	12761200
2878	2003-11-21	7.8725	7.8725	7.525	7.6275	5.919288	10103200
2879	2003-11-24	7.6575	7.835	7.6075	7.775	6.033756	10465600
2880	2003-11-25	7.835	7.9375	7.69	7.8775	6.113301	12434400
2881	2003-11-26	8.05	8.1	7.915	8.02	6.223888	11065200
2882	2003-11-28	8.005	8.1025	8.0	8.0425	6.241348	4116000
2883	2003-12-01	8.02	8.1875	8.0025	8.1075	6.291792	8526800
2884	2003-12-02	8.095	8.1025	8.0	8.0125	6.218068	11102800
2885	2003-12-03	7.99	8.175	7.95	7.9875	6.198665	13196000
2886	2003-12-04	7.95	8.04	7.875	8.0025	6.210305	9282000
2887	2003-12-05	7.9575	8.04	7.9175	7.96	6.177326	10566400
2888	2003-12-08	7.955	8.0875	7.93	8.08	6.270452	7366000
2889	2003-12-09	8.1225	8.1375	7.915	7.915	6.142404	8118000
2890	2003-12-10	7.94	7.975	7.87	7.9275	6.152104	6943600
2891	2003-12-11	7.9125	8.1125	7.8825	8.0475	6.245228	8705200
2892	2003-12-12	8.0925	8.0925	7.895	7.9325	6.155984	8023200
2893	2003-12-15	8.015	8.1	7.8625	7.88	6.115242	11149600
2894	2003-12-16	7.8775	8.0475	7.855	8.0	6.208366	12144800
2895	2003-12-17	8.015	8.0425	7.875	7.9425	6.163743	7589200
2896	2003-12-18	7.925	8.095	7.92	8.0825	6.272391	9569200
2897	2003-12-19	8.115	8.145	7.935	8.0225	6.22583	13598000
2898	2003-12-22	8.05	8.0525	7.87	8.0	6.208366	12641600
2899	2003-12-23	8.0	8.0825	7.9275	8.02	6.223888	9868000
2900	2003-12-24	8.05	8.0525	7.9375	7.9625	6.179265	3276400
2901	2003-12-26	7.98	8.015	7.9325	7.985	6.196724	2407200
2902	2003-12-29	8.015	8.1225	7.975	8.075	6.266571	6926000
2903	2003-12-30	8.0925	8.2375	8.05	8.1775	6.346116	8840000
2904	2003-12-31	8.25	8.3575	8.2025	8.29	6.43342	11532000
2905	2004-01-02	8.3625	8.41	8.225	8.2275	6.384917	13181200
2906	2004-01-05	8.2625	8.3725	8.2325	8.3525	6.481923	13903600
2907	2004-01-06	8.605	8.625	8.4125	8.455	6.561467	19274000
2908	2004-01-07	8.415	8.5	8.345	8.42	6.534307	9690400
2909	2004-01-08	8.2575	8.3975	8.25	8.345	6.476103	13144000
2910	2004-01-09	8.3	8.3975	8.2725	8.275	6.421777	10259600
2911	2004-01-12	8.2475	8.3575	8.2375	8.34	6.472221	8904400
2912	2004-01-13	8.33	8.34	8.24	8.2775	6.42372	9841600
2913	2004-01-14	8.3	8.4625	8.275	8.4075	6.524608	9261600
2914	2004-01-15	8.405	8.575	8.33	8.485	6.584749	13252000
2915	2004-01-16	8.4775	8.665	8.4775	8.64	6.705038	12955600
2916	2004-01-20	8.6125	8.75	8.575	8.7075	6.757419	13680000
2917	2004-01-21	8.685	8.825	8.65	8.75	6.790402	10830000
2918	2004-01-22	8.85	9.05	8.83	8.9325	6.932029	20161600
2919	2004-01-23	8.9975	9.0325	8.92	8.97	6.961132	10698800
2920	2004-01-26	8.9275	9.085	8.8475	9.085	7.050377	11152800
2921	2004-01-27	9.0625	9.1125	8.9	8.92	6.92233	14644800
2922	2004-01-28	8.99	9.05	8.8175	8.865	6.879646	18117200
2923	2004-01-29	8.9925	9.1675	8.9325	9.12	7.077538	17563200
2924	2004-01-30	9.1	9.2025	9.0025	9.1525	7.10276	19098400
2925	2004-02-02	9.205	9.225	9.0025	9.0575	7.029034	12578000
2926	2004-02-03	9.025	9.18	9.0	9.1175	7.075596	9709200
2927	2004-02-04	9.1075	9.25	9.05	9.215	7.151265	12829200
2928	2004-02-05	9.1875	9.285	9.155	9.19	7.131864	10595600
2929	2004-02-06	9.1775	9.3275	9.175	9.3125	7.226929	10039200
2930	2004-02-09	9.27	9.3375	9.1975	9.2075	7.145442	7564000
2931	2004-02-10	9.1875	9.28	9.1625	9.23	7.162905	8984400
2932	2004-02-11	9.21	9.35	9.1675	9.3425	7.25021	9246800
2933	2004-02-12	9.3175	9.325	9.205	9.245	7.174544	8623600
2934	2004-02-13	9.205	9.3025	9.11	9.175	7.12022	13490400
2935	2004-02-17	9.125	9.785	9.1225	9.6875	7.517942	29023200
2936	2004-02-18	9.585	9.63	9.405	9.495	7.368557	13220800
2937	2004-02-19	9.545	9.645	9.4725	9.5125	7.382136	13382400
2938	2004-02-20	9.57	9.62	9.415	9.4425	7.327815	12104400
2939	2004-02-23	9.4125	9.5775	9.3625	9.4475	7.331691	12122800
2940	2004-02-24	9.48	9.79	9.47	9.715	7.539285	19298400
2941	2004-02-25	9.8175	9.92	9.6575	9.7375	7.556746	17881200
2942	2004-02-26	9.2825	9.4125	9.1875	9.3525	7.25797	33430400
2943	2004-02-27	9.31	9.4875	9.2725	9.35	7.256029	17753600
2944	2004-03-01	9.4725	9.49	9.305	9.4575	7.339454	13156000
2945	2004-03-02	9.45	9.4625	9.3025	9.3475	7.25409	11044400
2946	2004-03-03	9.3375	9.5	9.3125	9.4525	7.335575	12037600
2947	2004-03-04	9.4075	9.575	9.3875	9.4825	7.358855	7395200
2948	2004-03-05	9.465	9.685	9.4175	9.505	7.376315	14230800
2949	2004-03-08	9.4775	9.585	9.3425	9.365	7.267669	14322400
2950	2004-03-09	9.3475	9.475	9.3075	9.3825	7.281248	11234000
2951	2004-03-10	9.475	9.5875	9.3725	9.4575	7.339454	16786800
2952	2004-03-11	9.395	9.55	9.3875	9.4075	7.30065	11380800
2953	2004-03-12	9.4275	9.4975	9.34	9.4	7.29483	12715600
2954	2004-03-15	9.3525	9.45	9.24	9.255	7.182303	15135600
2955	2004-03-16	9.3475	9.41	9.2875	9.345	7.252149	11246000
2956	2004-03-17	9.41	9.4175	9.3175	9.34	7.24827	9808800
2957	2004-03-18	9.3625	9.3625	9.22	9.265	7.190066	12157600
2958	2004-03-19	9.21	9.2975	9.1825	9.1975	7.137681	14674400
2959	2004-03-22	9.1275	9.32	9.1275	9.3	7.21723	17811200
2960	2004-03-23	9.3075	9.3375	9.1675	9.2	7.139621	15044400
2961	2004-03-24	9.2075	9.3525	9.1675	9.245	7.174544	16306000
2962	2004-03-25	9.2725	9.35	9.1975	9.3225	7.234686	9903200
2963	2004-03-26	9.285	9.3325	9.2	9.205	7.143502	10619200
2964	2004-03-29	9.2475	9.4475	9.22	9.4175	7.308411	9957200
2965	2004-03-30	9.4125	9.5275	9.32	9.5075	7.378254	11953600
2966	2004-03-31	9.5725	9.585	9.4175	9.4675	7.347212	9425600
2967	2004-04-01	9.535	9.595	9.415	9.5575	7.417058	13455200
2968	2004-04-02	9.67	9.905	9.6175	9.825	7.624649	14040000
2969	2004-04-05	9.8575	9.925	9.75	9.925	7.702256	8706000
2970	2004-04-06	9.7825	9.9775	9.7825	9.925	7.702256	10446800
2971	2004-04-07	9.935	9.9475	9.7575	9.8075	7.611066	14182000
2972	2004-04-08	9.7625	9.8625	9.7025	9.785	7.593607	9746800
2973	2004-04-12	9.82	9.855	9.7425	9.8	7.60525	7401600
2974	2004-04-13	9.8575	9.8675	9.5925	9.62	7.465561	9633200
2975	2004-04-14	9.565	9.625	9.475	9.56	7.419001	11580000
2976	2004-04-15	9.605	9.605	9.4725	9.515	7.384077	10090000
2977	2004-04-16	9.585	9.585	9.435	9.46	7.341392	15652400
2978	2004-04-19	9.475	9.55	9.435	9.5225	7.389894	8268000
2979	2004-04-20	9.5525	9.6475	9.305	9.3075	7.223047	10639200
2980	2004-04-21	9.39	9.4025	9.185	9.3075	7.223047	12259600
2981	2004-04-22	9.525	9.875	9.5	9.765	7.578089	21610000
2982	2004-04-23	9.7925	9.8425	9.675	9.795	7.601375	10364800
2983	2004-04-26	9.865	9.8675	9.64	9.75	7.566445	8474800
2984	2004-04-27	9.81	9.975	9.7575	9.8175	7.61883	12244800
2985	2004-04-28	9.845	9.875	9.6725	9.735	7.55481	9319600
2986	2004-04-29	9.795	9.93	9.675	9.7775	7.587789	11548400
2987	2004-04-30	9.8075	9.905	9.7	9.73	7.550926	10630800
2988	2004-05-03	9.705	9.84	9.625	9.7875	7.595551	9848400
2989	2004-05-04	9.82	9.9875	9.7575	9.9	7.682854	14965600
2990	2004-05-05	9.925	9.9775	9.8475	9.955	7.725536	12306000
2991	2004-05-06	9.9025	9.9575	9.75	9.8575	7.649873	10154800
2992	2004-05-07	9.75	9.815	9.515	9.5375	7.401539	13808400
2993	2004-05-10	9.495	9.5375	9.405	9.4925	7.366613	13010800
2994	2004-05-11	9.465	9.645	9.435	9.5325	7.397657	8941200
2995	2004-05-12	9.5375	9.5375	9.2575	9.4425	7.327815	15044400
2996	2004-05-13	9.405	9.4725	9.3125	9.4625	7.343336	11935600
2997	2004-05-14	9.47	9.6325	9.4125	9.51	7.380196	8915600
2998	2004-05-17	9.45	9.5	9.375	9.395	7.29095	12256400
2999	2004-05-18	9.455	9.47	9.38	9.4025	7.296769	6636800
3000	2004-05-19	9.4775	9.5225	9.335	9.385	7.283191	9579600
3001	2004-05-20	9.415	9.645	9.4075	9.6175	7.46362	15591600
3002	2004-05-21	9.6575	9.75	9.5875	9.6925	7.521825	8080800
3003	2004-05-24	9.7975	9.8075	9.64	9.69	7.519886	7443600
3004	2004-05-25	9.705	9.9125	9.63	9.895	7.678973	10683200
3005	2004-05-26	9.85	9.9475	9.825	9.9175	7.696431	7514800
3006	2004-05-27	10.045	10.1225	9.9475	10.005	7.764338	17056400
3007	2004-05-28	10.0575	10.3	10.025	10.15	7.876868	17221600
3008	2004-06-01	10.175	10.305	10.155	10.2625	7.96417	10714400
3009	2004-06-02	10.3	10.4275	10.265	10.355	8.035955	12493200
3010	2004-06-03	10.3625	10.4425	10.2875	10.3	7.993274	9206800
3011	2004-06-04	10.41	10.4525	10.31	10.34	8.024313	12792000
3012	2004-06-07	10.3875	10.5975	10.3675	10.58	8.210566	10358800
3013	2004-06-08	10.565	10.7925	10.5175	10.7725	8.359953	15099600
3014	2004-06-09	10.71	10.8325	10.6375	10.6875	8.293988	8870800
3015	2004-06-10	10.6675	10.8025	10.64	10.6575	8.270709	7701200
3016	2004-06-14	10.645	10.66	10.3175	10.495	8.144603	13168800
3017	2004-06-15	10.56	10.7175	10.425	10.695	8.299807	14384800
3018	2004-06-16	10.695	10.7375	10.5625	10.73	8.326972	8901600
3019	2004-06-17	10.72	10.8	10.6625	10.765	8.354137	8335600
3020	2004-06-18	10.675	11.05	10.6725	10.925	8.4783	13946000
3021	2004-06-21	10.935	11.0625	10.8875	10.94	8.489943	10815600
3022	2004-06-22	10.945	10.9725	10.7325	10.95	8.497699	11558800
3023	2004-06-23	10.9725	11.0625	10.8875	11.045	8.571424	9865600
3024	2004-06-24	11.035	11.1	10.8675	10.9075	8.464721	13694000
3025	2004-06-25	10.925	10.96	10.6125	10.8	8.381294	18373200
3026	2004-06-28	10.84	10.9	10.77	10.8175	8.394876	12004000
3027	2004-06-29	10.865	10.935	10.7575	10.8025	8.383234	9716000
3028	2004-06-30	10.805	10.9425	10.7	10.8725	8.43756	11622800
3029	2004-07-01	11.1625	11.275	11.005	11.155	8.65679	18094000
3030	2004-07-02	11.22	11.4525	11.1525	11.385	8.83528	15961200
3031	2004-07-06	11.455	11.5975	11.3425	11.3525	8.81006	14341600
3032	2004-07-07	11.405	11.565	11.3775	11.535	8.951691	14059200
3033	2004-07-08	11.5825	11.59	11.27	11.2875	8.759618	12580400
3034	2004-07-09	11.3475	11.47	11.275	11.415	8.858563	10203600
3035	2004-07-12	11.3775	11.4925	11.2825	11.4025	8.848865	9242000
3036	2004-07-13	11.445	11.495	11.3725	11.45	8.885724	8066400
3037	2004-07-14	11.45	11.65	11.4175	11.49	8.916768	15493600
3038	2004-07-15	11.5075	11.545	11.4	11.505	8.928406	12008400
3039	2004-07-16	11.6075	11.6125	11.4525	11.5425	8.957509	16261200
3040	2004-07-19	11.62	11.7925	11.5625	11.6425	9.035112	17891200
3041	2004-07-20	11.665	11.68	11.455	11.6075	9.00795	18898000
3042	2004-07-21	11.6225	11.6375	11.355	11.41	8.854685	17652800
3043	2004-07-22	11.6525	11.9675	11.44	11.94	9.265989	24379200
3044	2004-07-23	11.935	11.9475	11.6875	11.765	9.130178	14237600
3045	2004-07-26	11.8025	11.905	11.5775	11.6825	9.066156	13546400
3046	2004-07-27	11.7625	12.0025	11.7075	11.9425	9.267927	13589200
3047	2004-07-28	11.885	12.0225	11.75	11.97	9.289268	13976000
3048	2004-07-29	12.09	12.1	11.6275	11.8825	9.221365	16312000
3049	2004-07-30	11.8	11.885	11.6975	11.7475	9.1166	11306400
3050	2004-08-02	11.7175	11.7825	11.54	11.6175	9.015715	16205200
3051	2004-08-03	11.55	11.68	11.4	11.4625	8.895427	17194800
3052	2004-08-04	11.4175	11.505	11.2825	11.3575	8.813941	16024400
3053	2004-08-05	11.375	11.5475	11.2825	11.3225	8.786779	10541200
3054	2004-08-06	11.255	11.2875	10.885	10.92	8.474421	21988800
3055	2004-08-09	10.9325	11.115	10.9325	10.99	8.528747	10696400
3056	2004-08-10	11.0675	11.2725	11.05	11.27	8.746039	12002800
3057	2004-08-11	11.175	11.225	11.1075	11.15	8.652908	9651600
3058	2004-08-12	11.0775	11.1625	10.8875	10.9325	8.484118	14435200
3059	2004-08-13	10.9475	11.0175	10.7625	10.7975	8.37935	12441200
3060	2004-08-16	10.7125	11.045	10.635	10.895	8.455017	11809600
3061	2004-08-17	10.945	11.09	10.875	10.925	8.4783	9483200
3062	2004-08-18	10.9375	11.125	10.875	11.1225	8.631569	11963200
3063	2004-08-19	11.1175	11.285	11.1125	11.1625	8.66261	13857200
3064	2004-08-20	11.19	11.285	11.125	11.26	8.738277	8058800
3065	2004-08-23	11.3175	11.325	11.185	11.2475	8.728573	10011600
3066	2004-08-24	11.2675	11.44	11.25	11.415	8.858563	10439200
3067	2004-08-25	11.3675	11.5175	11.25	11.51	8.932288	11550400
3068	2004-08-26	10.86	10.95	10.5125	10.7675	8.356075	56257200
3069	2004-08-27	10.7825	10.8725	10.63	10.6425	8.259072	18594400
3070	2004-08-30	10.65	10.85	10.63	10.69	8.295926	12330800
3071	2004-08-31	10.7375	10.8125	10.6625	10.81	8.389056	10968800
3072	2004-09-01	10.7475	10.85	10.6975	10.8075	8.387113	10862800
3073	2004-09-02	10.84	11.125	10.835	11.1	8.61411	10046400
3074	2004-09-03	11.125	11.2225	11.0375	11.09	8.606351	9805200
3075	2004-09-07	11.17	11.21	11.0075	11.095	8.610229	10348800
3076	2004-09-08	11.0275	11.2	11.025	11.08	8.598587	8508800
3077	2004-09-09	11.145	11.2025	11.0325	11.155	8.65679	9120800
3078	2004-09-10	11.15	11.2325	11.08	11.215	8.703356	6140800
3079	2004-09-13	11.24	11.31	11.1575	11.2575	8.736339	12973200
3080	2004-09-14	11.2875	11.4925	11.235	11.4925	8.918707	10364400
3081	2004-09-15	11.555	11.5625	11.32	11.355	8.812001	10092000
3082	2004-09-16	11.405	11.435	11.3325	11.405	8.850804	5194000
3083	2004-09-17	11.4575	11.5725	11.4175	11.5125	8.934228	8795600
3084	2004-09-20	11.4575	11.4925	11.2925	11.4	8.846919	8164400
3085	2004-09-21	11.3775	11.4875	11.3	11.4325	8.872145	8970000
3086	2004-09-22	11.35	11.355	11.05	11.1925	8.68589	15573200
3087	2004-09-23	11.1875	11.295	11.1675	11.1675	8.666492	7921200
3088	2004-09-24	11.1725	11.385	11.0875	11.26	8.738277	10689600
3089	2004-09-27	11.2125	11.2525	11.045	11.095	8.610229	13718000
3090	2004-09-28	11.1575	11.1775	11.08	11.145	8.649031	8131600
3091	2004-09-29	11.15	11.3775	11.0925	11.375	8.827519	9474000
3092	2004-09-30	11.3125	11.4025	11.25	11.365	8.819762	12315600
3093	2004-10-01	11.4925	11.805	11.3225	11.805	9.16122	19900400
3094	2004-10-04	11.87	11.8875	11.6875	11.7625	9.128238	14047600
3095	2004-10-05	11.775	11.9075	11.7075	11.8575	9.201966	8513600
3096	2004-10-06	11.8375	12.0	11.7825	11.995	9.308674	13413600
3097	2004-10-07	11.5525	11.85	11.515	11.7725	9.136	23275200
3098	2004-10-08	11.92	12.1675	11.8125	11.8475	9.194199	16388400
3099	2004-10-11	11.895	12.0	11.8475	11.9525	9.275687	5556800
3100	2004-10-12	11.9425	12.0425	11.8475	12.01	9.320313	8622400
3101	2004-10-13	12.01	12.0625	11.7675	11.9125	9.244646	9872800
3102	2004-10-14	11.8775	12.055	11.775	11.9475	9.27181	14989600
3103	2004-10-15	12.0425	12.4175	11.9675	12.3675	9.597747	18374400
3104	2004-10-18	12.3225	12.6	12.2575	12.575	9.758776	16470000
3105	2004-10-19	12.5725	12.875	12.45	12.5775	9.760718	25040400
3106	2004-10-20	12.6175	12.685	12.4825	12.565	9.751017	12425200
3107	2004-10-21	12.5775	12.7075	12.35	12.69	9.848021	13634400
3108	2004-10-22	12.7225	12.84	12.525	12.535	9.727738	9506800
3109	2004-10-25	12.5375	12.5975	12.39	12.415	9.63461	9935200
3110	2004-10-26	12.49	12.66	12.425	12.6275	9.799519	12204800
3111	2004-10-27	12.5775	12.9625	12.5525	12.9475	10.047856	12871200
3112	2004-10-28	12.895	13.2125	12.7775	13.2125	10.253506	12049600
3113	2004-10-29	13.145	13.3125	13.1125	13.22	10.259324	15049600
3114	2004-11-01	13.23	13.4	13.15	13.325	10.340811	10605200
3115	2004-11-02	13.295	13.395	13.2375	13.245	10.278727	10987600
3116	2004-11-03	13.35	13.455	13.2525	13.37	10.375732	14934800
3117	2004-11-04	13.4375	13.7425	13.325	13.6625	10.602728	17352800
3118	2004-11-05	13.715	13.7725	13.5525	13.6275	10.575564	10580800
3119	2004-11-08	13.725	13.75	13.535	13.6	10.554221	8412400
3120	2004-11-09	13.635	13.825	13.575	13.705	10.635709	9550000
3121	2004-11-10	13.85	14.1375	13.7925	13.8225	10.726893	21623200
3122	2004-11-11	13.34	13.935	13.275	13.86	10.755993	31888000
3123	2004-11-12	13.85	13.8875	13.7225	13.825	10.728834	12041200
3124	2004-11-15	13.7975	13.86	13.6875	13.79	10.701671	10700400
3125	2004-11-16	13.665	13.815	13.6375	13.66	10.600787	8790000
3126	2004-11-17	13.71	13.9375	13.6625	13.8975	10.785096	10554000
3127	2004-11-18	13.8675	13.975	13.795	13.945	10.821958	8528400
3128	2004-11-19	13.9825	14.1175	13.755	13.8025	10.711372	8240000
3129	2004-11-22	14.1475	14.1875	13.75	14.1225	10.959709	10499600
3130	2004-11-23	14.12	14.215	14.0225	14.1025	10.944181	10432400
3131	2004-11-24	14.1725	14.25	14.12	14.1925	11.014033	7651600
3132	2004-11-26	14.1875	14.25	14.11	14.15	10.98105	2638800
3133	2004-11-29	14.1775	14.205	13.91	14.1025	10.944181	9873600
3134	2004-11-30	14.0475	14.1625	13.985	14.065	10.915086	9386800
3135	2004-12-01	14.0825	14.3975	14.0725	14.3875	11.165364	12479200
3136	2004-12-02	14.7975	14.83	14.41	14.6625	11.378771	20028800
3137	2004-12-03	14.6675	14.725	14.4675	14.645	11.36519	11111200
3138	2004-12-06	14.67	14.73	14.5	14.685	11.396233	7989200
3139	2004-12-07	14.7725	14.8	14.315	14.3175	11.111037	12484000
3140	2004-12-08	14.385	14.6175	14.3575	14.5525	11.293406	12013600
3141	2004-12-09	14.44	14.685	14.35	14.6625	11.378771	10495200
3142	2004-12-10	14.555	14.61	14.465	14.515	11.264306	9387600
3143	2004-12-13	14.64	14.675	14.5175	14.6725	11.386536	6844400
3144	2004-12-14	14.685	14.7225	14.5725	14.68	11.392349	10064400
3145	2004-12-15	14.7225	14.75	14.5775	14.67	11.384595	7800800
3146	2004-12-16	14.6275	14.7275	14.4525	14.51	11.260425	8380400
3147	2004-12-17	14.6175	14.685	14.4725	14.545	11.287586	13771600
3148	2004-12-20	14.6825	14.7675	14.6075	14.6875	11.398174	9650000
3149	2004-12-21	14.7625	14.775	14.6025	14.74	11.438915	11063600
3150	2004-12-22	14.7775	15.325	14.725	15.285	11.861858	22091600
3151	2004-12-23	15.2475	15.3725	15.155	15.155	11.760974	9399600
3152	2004-12-27	15.2675	15.3875	15.04	15.35	11.912308	11234000
3153	2004-12-28	15.4375	15.7725	15.4125	15.7725	12.240178	13123600
3154	2004-12-29	15.7675	16.025	15.75	15.9675	12.391514	11976400
3155	2004-12-30	16.0375	16.065001	15.66	15.66	12.152874	11190800
3156	2004-12-31	15.74	15.7625	15.495	15.59	12.098557	11211600
3157	2005-01-03	15.8225	15.835	15.1425	15.285	11.861858	22233600
3158	2005-01-04	15.4225	15.585	15.2275	15.275	11.854101	15898800
3159	2005-01-05	15.2525	15.55	15.155	15.4	11.951105	17782800
3160	2005-01-06	14.8975	15.0425	14.525	14.935	11.590244	39010400
3161	2005-01-07	15.0	15.1125	14.7625	14.9175	11.576668	13331600
3162	2005-01-10	14.8425	14.9	14.4	14.4575	11.219684	25521200
3163	2005-01-11	14.3125	14.415	13.9125	14.3475	11.134315	31043200
3164	2005-01-12	14.3475	14.5075	14.0525	14.255	11.062535	17901600
3165	2005-01-13	14.105	14.1975	13.785	13.8425	10.742417	23740000
3166	2005-01-14	13.815	14.2275	13.7875	14.0525	10.905384	21268800
3167	2005-01-18	14.12	14.5225	14.0125	14.4875	11.242963	14832400
3168	2005-01-19	14.615	14.71	14.4125	14.4375	11.204165	15085600
3169	2005-01-20	14.465	14.58	14.115	14.1525	10.982987	19412400
3170	2005-01-21	14.2175	14.2375	13.8375	13.92	10.80256	19237600
3171	2005-01-24	13.89	13.915	13.1025	13.4775	10.459158	31173200
3172	2005-01-25	13.485	13.7875	13.455	13.5	10.476618	20360800
3173	2005-01-26	13.5125	13.8525	13.4675	13.835	10.736594	22027600
3174	2005-01-27	13.7	13.8	13.07	13.2575	10.288426	53403600
3175	2005-01-28	13.3225	13.425	13.025	13.425	10.418416	25232000
3176	2005-01-31	13.49	13.5625	13.3475	13.5	10.476618	18148000
3177	2005-02-01	13.54	13.6475	13.4375	13.5875	10.544524	11965600
3178	2005-02-02	13.74	13.745	13.375	13.5	10.476618	12258400
3179	2005-02-03	12.6025	12.74	12.285	12.3925	9.617146	65583600
3180	2005-02-04	12.4075	12.7025	12.295	12.665	9.828621	22377200
3181	2005-02-07	12.7675	12.86	12.5775	12.75	9.894586	13668400
3182	2005-02-08	12.8025	12.925	12.6825	12.8925	10.005173	14066400
3183	2005-02-09	12.8975	12.9175	12.5875	12.6375	9.807279	12164000
3184	2005-02-10	12.7925	12.8125	12.545	12.545	9.735497	14404000
3185	2005-02-11	12.42	12.6625	12.3025	12.545	9.735497	19920400
3186	2005-02-14	12.565	12.595	12.46	12.4625	9.671471	11924000
3187	2005-02-15	12.4975	12.7375	12.3875	12.6275	9.799519	16346000
3188	2005-02-16	12.675	12.7125	12.5025	12.5975	9.776238	13340400
3189	2005-02-17	12.555	12.6525	12.4375	12.45	9.661774	11322400
3190	2005-02-18	12.475	12.535	12.43	12.4825	9.686989	9649600
3191	2005-02-22	12.38	12.61	12.3775	12.4075	9.628789	15416400
3192	2005-02-23	12.495	12.6275	12.39	12.475	9.681171	11224000
3193	2005-02-24	12.4725	12.8125	12.4375	12.7875	9.923688	14700000
3194	2005-02-25	12.81	12.9075	12.715	12.7925	9.927567	11339200
3195	2005-02-28	12.7975	13.035	12.77	12.9525	10.051736	14593600
3196	2005-03-01	12.9725	13.1775	12.8975	13.145	10.201121	13483200
3197	2005-03-02	13.2075	13.345	13.0675	13.2025	10.245746	13469200
3198	2005-03-03	13.64	13.6875	13.25	13.3975	10.397076	23959200
3199	2005-03-04	13.5825	13.675	13.4825	13.61	10.561985	14966800
3200	2005-03-07	13.7175	13.8975	13.65	13.7875	10.699734	11910400
3201	2005-03-08	13.825	13.845	13.45	13.64	10.585265	13934800
3202	2005-03-09	13.625	13.75	13.55	13.64	10.585265	12695200
3203	2005-03-10	13.6125	13.72	13.3125	13.575	10.534822	12373600
3204	2005-03-11	13.605	13.6325	13.35	13.375	10.37961	9969200
3205	2005-03-14	13.4575	13.5975	13.4025	13.425	10.418416	9470800
3206	2005-03-15	13.445	13.53	13.3	13.335	10.348574	10195600
3207	2005-03-16	13.28	13.31	12.9375	13.015	10.100237	16874800
3208	2005-03-17	12.9575	13.1925	12.9075	13.035	10.115757	8597200
3209	2005-03-18	13.0025	13.13	12.9325	13.13	10.189482	13063200
3210	2005-03-21	13.12	13.1375	12.85	13.0425	10.121576	7946400
3211	2005-03-22	13.055	13.1575	12.915	12.915	10.022633	10657200
3212	2005-03-23	12.9825	13.02	12.68	12.86	9.97995	14563200
3213	2005-03-24	12.905	13.16	12.8	12.9625	10.059492	10137600
3214	2005-03-28	12.955	13.2175	12.955	13.045	10.123521	9376000
3215	2005-03-29	13.0	13.3425	12.9775	13.1425	10.19918	11196800
3216	2005-03-30	13.1825	13.26	13.03	13.2025	10.245746	8850400
3217	2005-03-31	13.23	13.2475	12.9125	12.915	10.022633	11595200
3218	2005-04-01	13.0575	13.0575	12.6525	12.815	9.94503	15728400
3219	2005-04-04	12.76	12.88	12.705	12.8525	9.974129	12372800
3220	2005-04-05	12.85	12.9925	12.7425	12.935	10.038157	9215600
3221	2005-04-06	13.0	13.095	12.93	13.0325	10.11382	11433600
3222	2005-04-07	12.72	12.7475	12.3675	12.625	9.797578	37772800
3223	2005-04-08	12.625	12.69	12.1475	12.155	9.432835	28602400
3224	2005-04-11	12.15	12.1875	11.61	11.8775	9.217484	38267600
3225	2005-04-12	11.7875	12.0075	11.705	11.9875	9.302849	30865200
3226	2005-04-13	11.9375	12.0125	11.74	11.7775	9.139882	19818000
3227	2005-04-14	11.77	11.8525	11.67	11.7175	9.093312	16619600
3228	2005-04-15	11.8125	12.095	11.725	11.835	9.184505	26153600
3229	2005-04-18	11.7975	11.895	11.605	11.75	9.118538	19468800
3230	2005-04-19	11.825	11.8375	11.4875	11.555	8.967213	18394800
3231	2005-04-20	11.4875	11.6175	11.145	11.4175	8.860505	23174000
3232	2005-04-21	11.4525	11.625	11.4525	11.6025	9.004071	12236000
3233	2005-04-22	11.5925	11.6175	11.35	11.39	8.839164	10021600
3234	2005-04-25	11.5925	11.975	11.555	11.8625	9.205842	20926000
3235	2005-04-26	11.875	11.95	11.6525	11.6525	9.042873	12108400
3236	2005-04-27	11.6875	11.805	11.51	11.6025	9.004071	14122800
3237	2005-04-28	12.1175	12.3475	12.095	12.14	9.421196	28439200
3238	2005-04-29	12.3975	12.4575	12.0425	12.38	9.607448	19922000
3239	2005-05-02	12.475	12.5	12.3	12.4525	9.663712	20024400
3240	2005-05-03	12.42	12.555	12.3525	12.5025	9.702513	14511200
3241	2005-05-04	12.5125	12.6975	12.45	12.6525	9.818918	14493600
3242	2005-05-05	12.915	13.1125	12.7525	13.06	10.135156	24400000
3243	2005-05-06	13.1975	13.2725	13.0625	13.105	10.170082	16468800
3244	2005-05-09	13.17	13.175	12.9325	13.0575	10.133219	11212000
3245	2005-05-10	12.995	13.0475	12.9075	12.975	10.069196	8826000
3246	2005-05-11	13.025	13.25	12.965	13.2375	10.272909	11774400
3247	2005-05-12	13.2225	13.3125	13.1175	13.2875	10.311708	13504000
3248	2005-05-13	13.325	13.5025	13.22	13.5	10.476618	16146400
3249	2005-05-16	13.51	13.5275	13.325	13.4475	10.435878	8942400
3250	2005-05-17	13.425	13.52	13.2625	13.5125	10.486321	9962000
3251	2005-05-18	13.525	13.8	13.46	13.7625	10.680332	13239200
3252	2005-05-19	13.6725	13.79	13.6425	13.77	10.686152	9074400
3253	2005-05-20	13.6925	13.8275	13.68	13.7475	10.66869	11555600
3254	2005-05-23	13.7375	13.835	13.67	13.73	10.655109	9540400
3255	2005-05-24	13.6375	13.7625	13.5875	13.695	10.627949	9657200
3256	2005-05-25	13.605	13.7525	13.585	13.75	10.67063	8434800
3257	2005-05-26	13.8325	13.87	13.715	13.7975	10.707494	11200800
3258	2005-05-27	13.835	13.93	13.7725	13.9075	10.792863	7571600
3259	2005-05-31	13.8525	13.91	13.6825	13.6975	10.629887	12595200
3260	2005-06-01	13.73	13.995	13.6975	13.7375	10.66093	13699600
3261	2005-06-02	13.7425	14.0775	13.625	14.0625	10.913146	12664800
3262	2005-06-03	14.0775	14.1875	13.8325	13.865	10.75988	10309200
3263	2005-06-06	13.875	14.0	13.855	13.9475	10.823903	6601600
3264	2005-06-07	13.9375	14.225	13.8675	13.8775	10.769577	11227200
3265	2005-06-08	13.9125	13.985	13.75	13.7775	10.691975	7252400
3266	2005-06-09	13.775	13.97	13.6525	13.825	10.728834	10627200
3267	2005-06-10	13.805	13.8625	13.5625	13.6925	10.626009	10593200
3268	2005-06-13	13.6875	13.845	13.6625	13.8275	10.730775	9559200
3269	2005-06-14	13.7875	13.86	13.7225	13.81	10.717196	7521600
3270	2005-06-15	13.8125	13.8675	13.6525	13.8275	10.730775	11276800
3271	2005-06-16	13.7925	13.835	13.67	13.7525	10.672571	5512400
3272	2005-06-17	13.96	13.96	13.5175	13.6375	10.583323	22322800
3273	2005-06-20	13.605	13.6725	13.4375	13.6075	10.56004	6108800
3274	2005-06-21	13.525	13.5975	13.4	13.4675	10.451397	8232000
3275	2005-06-22	13.5625	13.575	13.37	13.4925	10.470799	5788800
3276	2005-06-23	13.4925	13.6	13.28	13.3	10.321409	9830400
3277	2005-06-24	13.3	13.42	13.105	13.11	10.173959	8698400
3278	2005-06-27	13.025	13.1	12.9375	12.99	10.080837	9144400
3279	2005-06-28	13.025	13.2825	12.88	13.265	10.29425	16504400
3280	2005-06-29	13.265	13.27	12.95	13.0425	10.121576	11310800
3281	2005-06-30	13.005	13.0775	12.8825	12.915	10.022633	13650400
3282	2005-07-01	12.9325	12.9725	12.7125	12.7625	9.904285	9730000
3283	2005-07-05	12.89	13.0725	12.7525	12.995	10.084714	11245600
3284	2005-07-06	12.975	13.025	12.585	12.645	9.813098	17888000
3285	2005-07-07	12.45	12.5875	12.32	12.5475	9.737434	17037600
3286	2005-07-08	12.545	12.9825	12.505	12.945	10.045914	15001600
3287	2005-07-11	13.0	13.0475	12.88	13.0075	10.094417	8274000
3288	2005-07-12	12.935	13.01	12.77	12.99	10.080837	7946000
3289	2005-07-13	12.945	13.0	12.875	12.9275	10.032333	9456400
3290	2005-07-14	13.085	13.135	12.9575	13.115	10.17784	10019600
3291	2005-07-15	13.1725	13.25	13.125	13.175	10.224402	9960800
3292	2005-07-18	13.1075	13.1275	13.0325	13.0875	10.156497	7437600
3293	2005-07-19	13.0525	13.1225	12.85	12.9025	10.012933	11724800
3294	2005-07-20	12.875	13.055	12.83	13.0075	10.094417	10673600
3295	2005-07-21	12.9625	13.0075	12.75	12.905	10.014872	8303600
3296	2005-07-22	12.895	13.0075	12.8075	12.83	9.956668	9526000
3297	2005-07-25	12.7525	12.81	12.54	12.6125	9.787877	12894000
3298	2005-07-26	12.625	12.6875	12.5375	12.5975	9.776238	12991200
3299	2005-07-27	12.5975	12.6875	12.475	12.5875	9.768476	17695200
3300	2005-07-28	13.39	13.5975	13.075	13.17	10.220524	51825600
3301	2005-07-29	13.2675	13.3125	13.135	13.1375	10.195301	12990400
3302	2005-08-01	13.1375	13.1925	13.0025	13.0475	10.125455	11180800
3303	2005-08-02	13.01	13.1625	12.995	13.0275	10.109938	9830400
3304	2005-08-03	12.9575	13.055	12.9375	12.975	10.069196	10522000
3305	2005-08-04	12.9875	13.075	12.72	12.745	9.8907	8155600
3306	2005-08-05	12.7125	12.77	12.6325	12.635	9.805337	5796000
3307	2005-08-08	12.5975	12.7875	12.5975	12.7475	9.892645	9387600
3308	2005-08-09	12.7625	12.96	12.74	12.9425	10.043975	12118400
3309	2005-08-10	13.0	13.1075	12.8325	12.8425	9.966369	9333600
3310	2005-08-11	12.83	13.1625	12.825	13.095	10.162319	12318400
3311	2005-08-12	12.925	13.0125	12.89	13.0075	10.094417	11346800
3312	2005-08-15	12.91	13.1075	12.8975	13.06	10.135156	6331200
3313	2005-08-16	13.0375	13.07	12.7725	12.7725	9.912046	10056800
3314	2005-08-17	12.8	12.9125	12.7675	12.8325	9.958607	5985600
3315	2005-08-18	12.75	12.865	12.745	12.7875	9.923688	4876000
3316	2005-08-19	12.7375	12.8825	12.73	12.775	9.913984	5900400
3317	2005-08-22	12.78	12.875	12.56	12.66	9.824739	7386400
3318	2005-08-23	12.655	12.6875	12.5075	12.56	9.747137	8425600
3319	2005-08-24	12.5125	12.57	12.3425	12.355	9.588043	11365200
3320	2005-08-25	12.4	12.455	12.2775	12.3575	9.589986	9994400
3321	2005-08-26	12.3	12.3875	12.2125	12.355	9.588043	8712400
3322	2005-08-29	12.2625	12.3575	12.2175	12.3025	9.547301	6808400
3323	2005-08-30	12.25	12.2775	12.0325	12.1425	9.423135	14566400
3324	2005-08-31	12.175	12.2825	12.0	12.2575	9.512383	16132800
3325	2005-09-01	12.45	12.5075	12.1625	12.1725	9.446418	19624400
3326	2005-09-02	12.2475	12.2675	12.06	12.075	9.37075	7524800
3327	2005-09-06	12.0875	12.2275	12.0575	12.135	9.417315	9410000
3328	2005-09-07	12.1075	12.1575	11.9825	12.0675	9.364935	12014800
3329	2005-09-08	12.0125	12.09	11.895	12.0525	9.353293	8261200
3330	2005-09-09	12.1175	12.1375	12.03	12.0975	9.388213	7537600
3331	2005-09-12	12.0525	12.18	12.0525	12.115	9.401794	15035600
3332	2005-09-13	12.075	12.1175	11.97	11.99	9.30479	13102000
3333	2005-09-14	11.9925	12.03	11.7675	11.79	9.149579	13180000
3334	2005-09-15	11.7875	11.8675	11.715	11.8225	9.174802	10889200
3335	2005-09-16	11.815	11.86	11.725	11.745	9.114658	19209600
3336	2005-09-19	11.75	11.81	11.59	11.63	9.025412	10256400
3337	2005-09-20	11.625	11.775	11.5025	11.54	8.95557	13312000
3338	2005-09-21	11.6425	11.775	11.53	11.6675	9.054512	16207600
3339	2005-09-22	11.7425	12.12	11.7425	12.0775	9.372694	17485600
3340	2005-09-23	12.125	12.24	12.085	12.135	9.417315	10870000
3341	2005-09-26	12.25	12.2575	12.065	12.16	9.436718	11099200
3342	2005-09-27	12.245	12.28	12.075	12.1375	9.419262	8969600
3343	2005-09-28	12.21	12.225	11.9725	11.995	9.308674	10545200
3344	2005-09-29	11.9875	12.2875	11.885	12.2825	9.53178	16315600
3345	2005-09-30	12.3425	12.54	12.2075	12.525	9.719973	15360000
3346	2005-10-03	12.5775	12.62	12.4625	12.6	9.778176	12447200
3347	2005-10-04	12.6175	12.72	12.6	12.635	9.805337	12366000
3348	2005-10-05	12.615	12.6475	12.43	12.4525	9.663712	13584000
3349	2005-10-06	12.875	13.025	12.7675	12.9175	10.02457	31441600
3350	2005-10-07	12.94	12.9575	12.6975	12.76	9.902348	11320800
3351	2005-10-10	12.755	12.95	12.575	12.83	9.956668	9828000
3352	2005-10-11	12.8225	12.91	12.7375	12.785	9.921746	8873600
3353	2005-10-12	12.75	12.975	12.625	12.68	9.840264	11514000
3354	2005-10-13	12.72	13.2875	12.71	13.225	10.263207	21985200
3355	2005-10-14	13.1975	13.25	13.1175	13.22	10.259324	14046000
3356	2005-10-17	13.15	13.3275	13.11	13.2725	10.30007	8214000
3357	2005-10-18	13.1925	13.2625	13.07	13.15	10.205002	8403200
3358	2005-10-19	13.1625	13.685	13.075	13.685	10.620188	18472000
3359	2005-10-20	13.645	13.7725	13.4475	13.5475	10.51348	16716000
3360	2005-10-21	13.7425	13.8125	13.6	13.7525	10.672571	15218400
3361	2005-10-24	13.835	14.125	13.75	13.945	10.821958	12607800
3362	2005-10-25	14.0	14.05	13.775	13.945	10.821958	11297000
3363	2005-10-26	14.01	14.125	13.775	13.835	10.736594	8237600
3364	2005-10-27	13.79	13.95	13.435	13.435	10.426181	9327600
3365	2005-10-28	13.565	13.915	13.56	13.905	10.790917	9345000
3366	2005-10-31	14.0	14.245	13.85	14.14	10.973292	15043200
3367	2005-11-01	14.15	14.2	14.035	14.075	10.922842	13858400
3368	2005-11-02	14.225	14.52	14.13	14.415	11.186703	13744200
3369	2005-11-03	14.545	14.95	14.42	14.715	11.419515	17615000
3370	2005-11-04	15.185	15.29	15.05	15.18	11.780375	13103000
3371	2005-11-07	15.37	15.485	15.115	15.205	11.799776	11982600
3372	2005-11-08	15.2	15.25	14.715	14.75	11.446677	14185000
3373	2005-11-09	14.75	14.91	14.72	14.75	11.446677	10166800
3374	2005-11-10	14.41	14.99	14.37	14.985	11.629045	15788200
3375	2005-11-11	15.04	15.16	14.985	15.075	11.698891	8672600
3376	2005-11-14	15.095	15.25	15.07	15.155	11.760974	6762400
3377	2005-11-15	15.34	15.34	14.98	15.14	11.749335	5711800
3378	2005-11-16	15.24	15.29	15.085	15.21	11.803659	6561600
3379	2005-11-17	15.38	15.625	15.255	15.61	12.114078	11739200
3380	2005-11-18	15.745	15.81	15.38	15.49	12.020949	14759200
3381	2005-11-21	15.61	16.0	15.605	15.95	12.377931	15397600
3382	2005-11-22	15.92	15.99	15.69	15.775	12.242122	11671200
3383	2005-11-23	15.8	15.935	15.735	15.875	12.319727	7876400
3384	2005-11-25	15.945	16.0	15.765	15.85	12.300326	3521000
3385	2005-11-28	15.825	15.95	15.55	15.565	12.079152	7764200
3386	2005-11-29	15.75	15.765	15.42	15.42	11.966628	10618200
3387	2005-11-30	15.45	15.585	15.225	15.225	11.815299	11195600
3388	2005-12-01	15.17	15.68	15.17	15.57	12.08303	13025000
3389	2005-12-02	15.97	16.0	15.775	15.965	12.389573	11792200
3390	2005-12-05	15.975	16.030001	15.715	15.98	12.401213	8991000
3391	2005-12-06	15.91	16.23	15.875	15.9	12.339126	11079000
3392	2005-12-07	15.975	15.995	15.595	15.67	12.160638	8554200
3393	2005-12-08	15.68	15.79	15.34	15.425	11.970506	10588800
3394	2005-12-09	15.395	15.57	15.355	15.555	12.071392	6761600
3395	2005-12-12	15.69	15.72	15.295	15.445	11.986028	7148800
3396	2005-12-13	15.36	15.785	15.35	15.75	12.222724	7947400
3397	2005-12-14	15.735	15.88	15.66	15.83	12.284808	7249600
3398	2005-12-15	15.78	16.16	15.72	15.81	12.269283	7847800
3399	2005-12-16	15.765	15.97	15.575	15.595	12.102438	20327800
3400	2005-12-19	15.575	15.865	15.31	15.325	11.8929	7975000
3401	2005-12-20	15.35	15.38	15.05	15.08	11.702771	10747800
3402	2005-12-21	15.185	15.375	15.11	15.265	11.846344	8022400
3403	2005-12-22	15.305	15.505	15.275	15.39	11.943347	8196400
3404	2005-12-23	15.54	15.555	15.26	15.28	11.857981	3824400
3405	2005-12-27	15.32	15.49	15.195	15.275	11.854101	6047600
3406	2005-12-28	15.225	15.425	15.225	15.28	11.857981	4338800
3407	2005-12-29	15.275	15.425	15.225	15.255	11.838575	4098600
3408	2005-12-30	15.2	15.24	14.97	15.005	11.644568	6823200
3409	2006-01-03	15.285	15.5	14.95	15.435	11.978267	12794000
3410	2006-01-04	15.59	15.86	15.44	15.835	12.288691	12183400
3411	2006-01-05	15.85	15.995	15.695	15.805	12.265407	8028400
3412	2006-01-06	15.83	15.875	15.635	15.81	12.269283	9210000
3413	2006-01-09	15.855	15.865	15.595	15.65	12.145117	8418000
3414	2006-01-10	15.6	15.64	15.495	15.51	12.036474	7619000
3415	2006-01-11	15.45	15.65	15.375	15.56	12.075274	7054000
3416	2006-01-12	15.51	15.615	15.47	15.48	12.013189	6155600
3417	2006-01-13	15.57	15.725	15.485	15.645	12.141235	5969800
3418	2006-01-17	15.54	15.745	15.53	15.57	12.08303	7289800
3419	2006-01-18	15.505	15.775	15.49	15.565	12.079152	6810600
3420	2006-01-19	15.555	15.79	15.495	15.675	12.164516	6644200
3421	2006-01-20	15.72	15.765	15.09	15.155	11.760974	12924800
3422	2006-01-23	15.21	15.375	14.955	15.12	11.733814	6912000
3423	2006-01-24	15.12	15.375	15.1	15.355	11.916183	7601000
3424	2006-01-25	15.34	15.38	15.095	15.18	11.780375	7276600
3425	2006-01-26	15.415	15.76	15.25	15.745	12.21884	9298400
3426	2006-01-27	15.795	16.155001	15.72	15.975	12.39733	9404600
3427	2006-01-30	16.045	16.16	15.86	15.935	12.366287	6701200
3428	2006-01-31	15.98	16.014999	15.665	15.85	12.300326	9070200
3429	2006-02-01	15.64	16.014999	15.57	15.68	12.168398	13563200
3430	2006-02-02	16.575001	17.424999	16.5	17.200001	13.347985	41156200
3431	2006-02-03	17.1	17.280001	16.815001	16.940001	13.146217	18720600
3432	2006-02-06	16.75	17.254999	16.745001	17.245001	13.382911	12475000
3433	2006-02-07	17.200001	17.280001	17.025	17.16	13.316948	14700200
3434	2006-02-08	17.254999	17.5	17.1	17.360001	13.472153	12809800
3435	2006-02-09	17.555	17.665001	17.360001	17.594999	13.654524	13998400
3436	2006-02-10	17.68	17.815001	17.5	17.75	13.774814	10493600
3437	2006-02-13	17.18	17.355	17.035	17.285	13.413954	13833800
3438	2006-02-14	17.4	17.455	17.219999	17.334999	13.452754	11034600
3439	2006-02-15	17.355	17.65	17.035	17.59	13.650649	9871200
3440	2006-02-16	17.66	17.924999	17.549999	17.924999	13.910623	10433400
3441	2006-02-17	17.780001	17.959999	17.684999	17.695	13.732133	8056800
3442	2006-02-21	17.725	18.025	17.459999	17.629999	13.681687	8661800
3443	2006-02-22	17.700001	18.184999	17.68	18.01	13.976579	10431400
3444	2006-02-23	18.004999	18.434999	17.959999	18.084999	14.034791	10974400
3445	2006-02-24	18.15	18.184999	17.790001	17.959999	13.937785	9034600
3446	2006-02-27	17.934999	18.389999	17.91	18.35	14.24044	8077800
3447	2006-02-28	18.27	18.344999	17.969999	18.16	14.092998	9875800
3448	2006-03-01	18.165001	18.309999	17.924999	18.139999	14.077474	8642600
3449	2006-03-02	18.08	18.155001	17.66	17.725	13.75541	14728800
3450	2006-03-03	18.02	18.215	17.75	17.790001	13.805855	11562000
3451	2006-03-06	17.834999	18.23	17.6	17.955	13.933904	11609600
3452	2006-03-07	17.924999	18.120001	17.690001	17.775	13.794213	8586400
3453	2006-03-08	17.959999	17.969999	17.395	17.674999	13.716608	8145800
3454	2006-03-09	17.65	17.82	17.424999	17.459999	13.54976	7071400
3455	2006-03-10	17.575001	17.865	17.365	17.695	13.732133	12333000
3456	2006-03-13	17.525	17.76	17.450001	17.514999	13.592442	7956600
3457	2006-03-14	17.504999	18.200001	17.415001	18.125	14.06583	11344600
3458	2006-03-15	18.125	18.309999	18.08	18.254999	14.166718	9688800
3459	2006-03-16	18.305	18.360001	18.049999	18.09	14.038674	6637600
3460	2006-03-17	18.155001	18.549999	18.1	18.305	14.205521	16265000
3461	2006-03-20	18.395	18.674999	18.365	18.445	14.314163	10075600
3462	2006-03-21	18.139999	18.684999	18.120001	18.139999	14.077474	9509200
3463	2006-03-22	18.17	18.370001	18.084999	18.280001	14.186117	7431200
3464	2006-03-23	18.15	18.245001	17.91	18.065001	14.019268	7370200
3465	2006-03-24	18.139999	18.445	18.07	18.309999	14.2094	7344800
3466	2006-03-27	18.299999	18.459999	18.16	18.295	14.19776	8815800
3467	2006-03-28	18.370001	18.610001	18.165001	18.299999	14.201635	9723000
3468	2006-03-29	18.465	18.885	18.32	18.764999	14.562496	12899800
3469	2006-03-30	18.815001	19.055	18.6	18.764999	14.562496	9633600
3470	2006-03-31	18.76	18.965	18.719999	18.815001	14.6013	8581200
3471	2006-04-03	18.99	19.25	18.875	18.995001	14.740988	15231200
3472	2006-04-04	19.125	19.24	18.985001	19.165001	14.872919	9335000
3473	2006-04-05	19.145	19.174999	18.625	18.745001	14.546984	11467000
3474	2006-04-06	18.725	18.940001	18.525	18.725	14.531459	9241400
3475	2006-04-07	19.25	19.48	18.875	18.93	14.690548	13841800
3476	2006-04-10	19.055	19.125	18.93	18.985001	14.733227	5561200
3477	2006-04-11	19.125	19.155001	18.745001	18.785	14.578019	7913000
3478	2006-04-12	18.905001	19.055	18.844999	19.004999	14.748751	5279600
3479	2006-04-13	19.094999	19.34	18.950001	19.145	14.857399	7647200
3480	2006-04-17	19.34	19.344999	18.745001	18.93	14.690548	9663600
3481	2006-04-18	19.105	19.459999	18.99	19.285	14.966048	11339000
3482	2006-04-19	19.26	19.6	19.26	19.440001	15.086328	9441400
3483	2006-04-20	19.540001	19.6	19.4	19.43	15.078569	7424200
3484	2006-04-21	19.59	19.75	19.15	19.35	15.016489	11463400
3485	2006-04-24	19.495001	19.559999	19.25	19.305	14.981563	7589400
3486	2006-04-25	19.370001	19.450001	19.01	19.08	14.806949	9245000
3487	2006-04-26	19.135	19.165001	18.745001	18.780001	14.574142	13706800
3488	2006-04-27	18.605	18.775	18.385	18.48	14.341327	19809800
3489	2006-04-28	18.6	18.745001	18.495001	18.635	14.461621	11122200
3490	2006-05-01	18.815001	18.99	18.6	18.625	14.453858	18116400
3491	2006-05-02	18.77	19.1	18.559999	18.91	14.675028	15464000
3492	2006-05-03	18.950001	18.965	18.5	18.674999	14.492657	16206800
3493	2006-05-04	18.645	19.73	18.5	19.395	15.051413	29507000
3494	2006-05-05	19.52	19.940001	19.52	19.815001	15.377351	14935800
3495	2006-05-08	19.690001	19.775	19.615	19.629999	15.23378	11372800
3496	2006-05-09	19.620001	19.66	19.184999	19.225	14.919483	12657200
3497	2006-05-10	19.219999	19.26	19.0	19.1	14.822475	12813800
3498	2006-05-11	18.995001	19.055	18.030001	18.27	14.178355	23034400
3499	2006-05-12	18.254999	18.34	17.735001	17.825001	13.833022	16773400
3500	2006-05-15	17.875	18.17	17.559999	18.15	14.085228	13821600
3501	2006-05-16	18.190001	18.540001	18.09	18.530001	14.380132	18617400
3502	2006-05-17	18.4	18.440001	18.084999	18.205	14.127917	13977800
3503	2006-05-18	18.225	18.25	17.965	17.99	13.961062	13366000
3504	2006-05-19	17.955	18.275	17.885	18.165001	14.09687	21801600
3505	2006-05-22	18.379999	18.424999	17.940001	18.115	14.058067	13304000
3506	2006-05-23	18.15	18.275	17.795	17.795	13.809732	9725200
3507	2006-05-24	17.629999	17.834999	17.299999	17.605	13.66229	18717800
3508	2006-05-25	17.695	17.959999	17.52	17.719999	13.751537	12368400
3509	2006-05-26	17.82	17.875	17.605	17.715	13.747655	6509800
3510	2006-05-30	17.655001	17.700001	17.34	17.465	13.553637	10328400
3511	2006-05-31	17.465	17.84	17.440001	17.825001	13.833022	12488600
3512	2006-06-01	17.745001	18.15	17.745001	18.105	14.050308	17233200
3513	2006-06-02	18.1	18.155001	17.775	17.995001	13.964942	10264600
3514	2006-06-05	17.92	18.09	17.674999	17.690001	13.72825	10106400
3515	2006-06-06	17.75	17.780001	17.455	17.635	13.685575	11539400
3516	2006-06-07	17.655001	17.995001	17.559999	17.855	13.856297	11651800
3517	2006-06-08	17.75	18.219999	17.625	18.120001	14.061954	18912000
3518	2006-06-09	18.065001	18.245001	17.91	17.945	13.926145	10600400
3519	2006-06-12	17.950001	18.014999	17.690001	17.709999	13.743767	9612400
3520	2006-06-13	17.629999	17.875	17.52	17.575001	13.638999	14372800
3521	2006-06-14	17.540001	17.945	17.465	17.934999	13.918383	11754800
3522	2006-06-15	17.959999	18.440001	17.76	18.395	14.275363	10733600
3523	2006-06-16	18.295	18.49	18.174999	18.305	14.205521	14733800
3524	2006-06-19	18.4	18.4	17.865	17.98	13.953306	9709400
3525	2006-06-20	17.934999	18.200001	17.844999	17.915001	13.902862	9469600
3526	2006-06-21	18.0	18.415001	17.959999	18.209999	14.131796	9974400
3527	2006-06-22	18.25	18.275	17.895	18.045	14.003751	7422400
3528	2006-06-23	18.030001	18.51	18.014999	18.25	14.162836	10005800
3529	2006-06-26	18.344999	18.434999	18.15	18.245001	14.158957	7389200
3530	2006-06-27	18.165001	18.290001	17.834999	17.870001	13.86794	10705400
3531	2006-06-28	17.889999	17.950001	17.709999	17.865	13.864058	9061000
3532	2006-06-29	18.02	19.0	17.975	18.985001	14.733227	17846400
3533	2006-06-30	18.99	19.01	18.834999	18.879999	14.651745	11482600
3534	2006-07-03	18.98	19.165001	18.965	19.01	14.75263	3977200
3535	2006-07-05	18.889999	18.959999	18.530001	18.780001	14.574142	8698400
3536	2006-07-06	18.855	19.0	18.725	18.940001	14.698308	8171000
3537	2006-07-07	17.959999	18.07	17.549999	18.02	13.984344	32448800
3538	2006-07-10	18.049999	18.120001	17.76	17.815001	13.825264	11326600
3539	2006-07-11	17.735001	18.045	17.555	17.99	13.961062	10976400
3540	2006-07-12	17.995001	17.995001	17.045	17.215	13.359632	23580800
3541	2006-07-13	17.135	17.26	16.799999	17.01	13.200537	23867000
3542	2006-07-14	16.98	17.014999	16.635	16.83	13.060854	16625000
3543	2006-07-17	16.73	17.215	16.549999	17.120001	13.285908	14206800
3544	2006-07-18	17.055	17.190001	16.465	16.700001	12.959967	26768000
3545	2006-07-19	16.825001	17.059999	16.625	16.92	13.130693	14262600
3546	2006-07-20	17.155001	17.209999	16.645	16.705	12.963846	14183400
3547	2006-07-21	16.57	17.045	16.530001	16.895	13.111295	16665000
3548	2006-07-24	16.945	17.375	16.9	17.355	13.468273	13698400
3549	2006-07-25	17.254999	17.745001	17.245001	17.700001	13.736011	15972200
3550	2006-07-26	17.475	17.540001	16.9	17.01	13.200537	23442200
3551	2006-07-27	17.075001	17.245001	16.725	16.790001	13.029814	10711600
3552	2006-07-28	16.834999	17.219999	16.83	17.014999	13.204425	11539000
3553	2006-07-31	16.965	17.245001	16.83	17.115	13.282023	9322600
3554	2006-08-01	16.995001	16.995001	16.200001	16.48	12.789236	27140400
3555	2006-08-02	16.375	16.855	16.375	16.65	12.921159	38096200
3556	2006-08-03	14.545	15.77	14.36	15.32	11.889019	114960000
3557	2006-08-04	15.57	15.605	15.14	15.305	11.877382	31925600
3558	2006-08-07	15.25	15.605	15.23	15.4	11.951105	26483200
3559	2006-08-08	15.545	15.56	15.115	15.17	11.772616	17683400
3560	2006-08-09	15.295	15.34	14.685	14.775	11.466075	32056000
3561	2006-08-10	14.75	15.035	14.685	14.98	11.625168	26931200
3562	2006-08-11	14.925	14.975	14.785	14.95	11.601884	16196200
3563	2006-08-14	15.125	15.165	14.935	14.98	11.625168	14702600
3564	2006-08-15	15.145	15.195	14.945	15.095	11.714411	11857200
3565	2006-08-16	15.185	15.345	14.985	15.32	11.889019	13215200
3566	2006-08-17	15.265	15.67	15.145	15.645	12.141235	18233200
3567	2006-08-18	15.7	15.725	15.435	15.56	12.075274	15081400
3568	2006-08-21	15.39	15.47	15.25	15.34	11.904543	9163200
3569	2006-08-22	15.28	15.4	14.975	15.085	11.706653	13351000
3570	2006-08-23	15.015	15.105	14.795	14.845	11.520401	16930800
3571	2006-08-24	14.92	14.955	14.745	14.815	11.497122	13342200
3572	2006-08-25	14.765	15.065	14.755	14.975	11.621287	13735200
3573	2006-08-28	14.945	15.24	14.88	15.235	11.823057	11634800
3574	2006-08-29	15.255	15.305	14.935	15.18	11.780375	13619600
3575	2006-08-30	15.195	15.43	15.095	15.37	11.927821	11793800
3576	2006-08-31	15.455	15.57	15.16	15.505	12.032587	21694800
3577	2006-09-01	15.805	16.075001	15.685	15.88	12.323609	20571200
3578	2006-09-05	15.93	16.0	15.715	15.995	12.412851	13091000
3579	2006-09-06	15.945	16.094999	15.74	15.75	12.222724	16895200
3580	2006-09-07	15.735	15.785	15.53	15.56	12.075274	13656600
3581	2006-09-08	15.625	15.7	15.455	15.595	12.102438	12049800
3582	2006-09-11	15.545	15.81	15.265	15.755	12.226603	16686600
3583	2006-09-12	15.755	16.25	15.65	16.219999	12.587459	14314600
3584	2006-09-13	16.299999	16.700001	16.285	16.52	12.820278	19016800
3585	2006-09-14	16.620001	16.639999	16.25	16.514999	12.816394	13924400
3586	2006-09-15	16.275	17.07	16.275	16.924999	13.134576	33364600
3587	2006-09-18	16.93	16.99	16.75	16.82	13.053091	12791400
3588	2006-09-19	16.975	17.059999	16.639999	16.84	13.068613	14924200
3589	2006-09-20	17.110001	17.475	17.07	17.34	13.456636	17550400
3590	2006-09-21	17.485001	17.495001	16.959999	17.004999	13.196662	17892000
3591	2006-09-22	17.110001	17.299999	16.795	17.004999	13.196662	15645400
3592	2006-09-25	17.055	17.280001	16.695	17.225	13.367391	12569800
3593	2006-09-26	17.25	17.325001	16.995001	17.135	13.297543	12856600
3594	2006-09-27	17.200001	17.52	17.065001	17.235001	13.375151	18121800
3595	2006-09-28	17.299999	17.344999	17.014999	17.110001	13.278145	12524000
3596	2006-09-29	17.165001	17.174999	17.004999	17.025	13.212181	9662000
3597	2006-10-02	17.075001	17.174999	16.805	16.809999	13.045331	15510800
3598	2006-10-03	16.865	17.145	16.865	17.004999	13.196662	13448000
3599	2006-10-04	16.99	18.045	16.950001	17.98	13.953306	34076400
3600	2006-10-05	19.0	19.495001	18.65	19.344999	15.012601	60389200
3601	2006-10-06	19.35	19.75	19.120001	19.205	14.903961	37896400
3602	2006-10-09	19.120001	19.405001	19.014999	19.200001	14.900082	13817200
3603	2006-10-10	19.014999	19.195	18.9	19.02	14.760391	16113800
3604	2006-10-11	18.93	18.965	18.57	18.709999	14.519818	16488400
3605	2006-10-12	18.975	19.0	18.77	18.98	14.729349	13858400
3606	2006-10-13	18.995001	19.0	18.795	18.965	14.71771	11842600
3607	2006-10-16	19.030001	19.275	18.92	19.200001	14.900082	10890400
3608	2006-10-17	19.129999	19.200001	18.875	18.93	14.690548	11343800
3609	2006-10-18	19.1	19.25	18.75	18.895	14.663382	8783800
3610	2006-10-19	18.700001	18.959999	18.625	18.889999	14.659507	9555800
3611	2006-10-20	18.885	18.915001	18.360001	18.719999	14.527574	16850200
3612	2006-10-23	18.695	19.25	18.514999	19.15	14.861277	17247000
3613	2006-10-24	19.1	19.290001	18.889999	19.105	14.826359	11506600
3614	2006-10-25	19.004999	19.275	19.0	19.23	14.923361	9940800
3615	2006-10-26	19.27	19.5	19.155001	19.434999	15.082447	12118600
3616	2006-10-27	19.41	19.434999	18.945	19.01	14.75263	9324000
3617	2006-10-30	19.004999	19.15	18.809999	19.07	14.799202	7522600
3618	2006-10-31	19.120001	19.174999	18.715	18.875	14.647868	10549800
3619	2006-11-01	18.995001	19.129999	18.665001	18.799999	14.58966	13643400
3620	2006-11-02	18.725	18.82	18.424999	18.66	14.481017	11327200
3621	2006-11-03	18.639999	18.700001	18.110001	18.235001	14.151193	18159200
3622	2006-11-06	18.280001	18.965	18.25	18.74	14.5431	16681000
3623	2006-11-07	18.775	18.775	18.475	18.535	14.384002	14534600
3624	2006-11-08	18.43	18.790001	18.26	18.665001	14.484896	12796600
3625	2006-11-09	18.785	18.785	18.35	18.459999	14.32581	9608800
3626	2006-11-10	18.52	18.940001	18.49	18.895	14.663382	10212200
3627	2006-11-13	18.950001	19.375	18.895	19.219999	14.915601	13351600
3628	2006-11-14	19.26	19.375	19.0	19.24	14.931123	13777800
3629	2006-11-15	19.33	19.695	19.26	19.485001	15.121252	14137000
3630	2006-11-16	19.615	20.004999	19.594999	19.715	15.299747	27037000
3631	2006-11-17	18.51	18.77	18.360001	18.709999	14.519818	41730000
3632	2006-11-20	18.504999	18.700001	18.360001	18.375	14.259844	20019200
3633	2006-11-21	18.295	18.424999	18.25	18.285	14.190001	13819000
3634	2006-11-22	18.280001	18.375	17.855	18.190001	14.116278	17494000
3635	2006-11-24	18.035	18.375	18.035	18.155001	14.089116	5549800
3636	2006-11-27	18.105	18.155001	17.83	17.905001	13.895097	12931400
3637	2006-11-28	17.790001	17.92	17.620001	17.66	13.704969	14835400
3638	2006-11-29	17.809999	17.9	17.620001	17.85	13.852419	13485800
3639	2006-11-30	17.799999	17.950001	17.58	17.645	13.693329	14480600
3640	2006-12-01	17.625	17.775	17.450001	17.6	13.658412	11844800
3641	2006-12-04	17.674999	17.995001	17.625	17.875	13.871818	13273800
3642	2006-12-05	18.33	18.57	18.254999	18.42	14.294767	21493600
3643	2006-12-06	18.475	18.485001	18.24	18.43	14.302529	10064000
3644	2006-12-07	18.4	18.51	18.200001	18.24	14.155076	10972200
3645	2006-12-08	18.23	18.424999	18.049999	18.209999	14.131796	11043200
3646	2006-12-11	18.440001	18.495001	18.075001	18.315001	14.213279	8238400
3647	2006-12-12	18.264999	18.344999	18.01	18.145	14.081353	10063600
3648	2006-12-13	18.25	18.275	17.934999	18.040001	13.999866	10553000
3649	2006-12-14	18.135	18.424999	18.049999	18.299999	14.201635	10735400
3650	2006-12-15	18.33	18.495001	18.129999	18.209999	14.131796	16041000
3651	2006-12-18	18.24	18.34	18.02	18.135	14.073595	8672200
3652	2006-12-19	18.0	18.280001	17.940001	18.264999	14.174479	10628200
3653	2006-12-20	18.245001	18.370001	18.200001	18.209999	14.131796	9701000
3654	2006-12-21	18.165001	18.4	18.125	18.205	14.127917	7831800
3655	2006-12-22	18.18	18.24	17.91	17.915001	13.902862	7986800
3656	2006-12-26	17.915001	17.959999	17.75	17.844999	13.848535	7631000
3657	2006-12-27	17.825001	18.105	17.825001	17.895	13.887341	6860200
3658	2006-12-28	17.945	17.98	17.76	17.860001	13.860183	8026600
3659	2006-12-29	17.844999	17.975	17.65	17.709999	13.743767	8287000
3660	2007-01-03	17.799999	18.1	17.32	17.625	13.677805	18034600
3661	2007-01-04	17.684999	17.75	17.395	17.645	13.693329	14656000
3662	2007-01-05	17.559999	17.645	17.485001	17.57	13.635129	13131400
3663	2007-01-08	17.455	17.629999	17.450001	17.504999	13.584683	11614400
3664	2007-01-09	17.5	17.695	17.35	17.43	13.526475	14305000
3665	2007-01-10	17.35	17.389999	17.084999	17.375	13.483794	18658400
3666	2007-01-11	17.25	18.02	17.25	17.905001	13.895097	17787400
3667	2007-01-12	17.92	18.17	17.875	17.950001	13.93002	12618400
3668	2007-01-16	18.0	18.184999	17.855	18.110001	14.054192	9409800
3669	2007-01-17	18.129999	18.26	18.094999	18.145	14.081353	12711200
3670	2007-01-18	18.264999	18.305	17.780001	17.885	13.879582	12058200
3671	2007-01-19	17.764999	17.969999	17.700001	17.77	13.790334	13125800
3672	2007-01-22	17.75	17.799999	17.5	17.645	13.693329	11134600
3673	2007-01-23	17.65	17.834999	17.41	17.475	13.561407	12573000
3674	2007-01-24	17.6	17.639999	17.389999	17.395	13.499317	16345800
3675	2007-01-25	17.344999	17.370001	16.940001	16.985001	13.181138	20933800
3676	2007-01-26	17.084999	17.195	16.745001	16.940001	13.146217	21918400
3677	2007-01-29	17.035	17.395	16.83	17.280001	13.410076	22260200
3678	2007-01-30	17.594999	17.68	17.26	17.280001	13.410076	28372200
3679	2007-01-31	17.315001	17.58	17.184999	17.469999	13.557523	21878800
3680	2007-02-01	17.565001	17.709999	17.190001	17.205	13.351866	27823800
3681	2007-02-02	17.290001	17.290001	17.01	17.135	13.297543	15402400
3682	2007-02-05	17.105	17.145	16.940001	17.01	13.200537	15551200
3683	2007-02-06	17.025	17.045	16.635	16.834999	13.064732	23613800
3684	2007-02-07	16.84	16.995001	16.639999	16.834999	13.064732	16508600
3685	2007-02-08	16.834999	16.885	16.575001	16.709999	12.967726	24264000
3686	2007-02-09	16.745001	16.805	16.450001	16.48	12.789236	15744600
3687	2007-02-12	16.450001	16.48	16.190001	16.334999	12.676711	16309600
3688	2007-02-13	16.389999	16.49	16.235001	16.33	12.672829	16651000
3689	2007-02-14	16.375	16.725	16.360001	16.67	12.936686	19788400
3690	2007-02-15	16.67	16.67	16.5	16.610001	12.890121	13726600
3691	2007-02-16	16.700001	16.700001	16.434999	16.504999	12.808633	13687400
3692	2007-02-20	16.5	16.52	16.23	16.41	12.734909	20521400
3693	2007-02-21	16.315001	16.41	16.135	16.200001	12.571945	20896200
3694	2007-02-22	16.205	16.514999	16.139999	16.504999	12.808633	23909200
3695	2007-02-23	16.5	16.57	16.355	16.375	12.707751	25196200
3696	2007-02-26	16.299999	16.299999	15.905	16.004999	12.420609	20676600
3697	2007-02-27	15.825	15.905	15.25	15.375	11.931705	37955200
3698	2007-02-28	15.375	15.69	15.12	15.45	11.989907	20787000
3699	2007-03-01	15.1	15.4	15.005	15.195	11.792016	24392800
3700	2007-03-02	15.0	15.145	14.9	14.94	11.594124	28450000
3701	2007-03-05	14.8	14.905	14.655	14.705	11.411754	23284200
3702	2007-03-06	14.94	15.11	14.885	15.0	11.640687	21349400
3703	2007-03-07	15.0	15.37	14.975	15.235	11.823057	28198400
3704	2007-03-08	15.445	15.725	15.315	15.35	11.912308	30076800
3705	2007-03-09	15.46	15.495	15.035	15.155	11.760974	20225000
3706	2007-03-12	15.2	15.24	14.955	15.035	11.667848	21363200
3707	2007-03-13	14.98	15.045	14.635	14.68	11.392349	22052400
3708	2007-03-14	14.67	14.715	14.43	14.66	11.376831	27565400
3709	2007-03-15	14.72	14.895	14.705	14.795	11.481599	17967000
3710	2007-03-16	15.155	15.575	15.025	15.29	11.865741	51052600
3711	2007-03-19	15.47	15.705	15.42	15.52	12.04423	24575600
3712	2007-03-20	15.59	15.8	15.51	15.69	12.176156	27376200
3713	2007-03-21	15.845	16.135	15.73	16.135	12.5215	31101000
3714	2007-03-22	16.195	16.225	15.76	15.82	12.277046	27936000
3715	2007-03-23	15.875	15.875	15.6	15.71	12.191682	18907400
3716	2007-03-26	16.075001	16.075001	15.685	15.975	12.39733	24632200
3717	2007-03-27	15.975	16.0	15.8	15.86	12.308087	20935000
3718	2007-03-28	15.8	15.845	15.605	15.64	12.13736	30295800
3719	2007-03-29	15.79	15.845	15.48	15.665	12.156759	19747200
3720	2007-03-30	15.645	15.76	15.5	15.68	12.168398	14512000
3721	2007-04-02	15.77	15.785	15.525	15.625	12.125714	13401600
3722	2007-04-03	15.715	15.99	15.655	15.745	12.21884	16233600
3723	2007-04-04	15.895	15.895	15.64	15.67	12.160638	14259400
3724	2007-04-05	15.675	15.785	15.62	15.7	12.183924	13304800
3725	2007-04-09	15.76	15.76	15.525	15.57	12.08303	12981600
3726	2007-04-10	15.53	15.64	15.44	15.58	12.090796	16442600
3727	2007-04-11	15.585	15.6	15.25	15.365	11.923942	29346400
3728	2007-04-12	15.365	15.425	15.15	15.335	11.900665	21283200
3729	2007-04-13	15.395	15.425	15.245	15.38	11.935585	20855000
3730	2007-04-16	15.385	15.625	15.38	15.525	12.048111	12799400
3731	2007-04-17	15.51	15.615	15.42	15.52	12.04423	11539000
3732	2007-04-18	15.52	15.585	15.425	15.49	12.020949	12581800
3733	2007-04-19	15.405	15.405	15.235	15.39	11.943347	12873200
3734	2007-04-20	15.615	15.97	15.49	15.83	12.284808	40830800
3735	2007-04-23	15.83	15.99	15.7	15.785	12.249884	17174200
3736	2007-04-24	15.775	15.8	15.515	15.67	12.160638	18301400
3737	2007-04-25	15.665	15.95	15.6	15.92	12.354651	19252800
3738	2007-04-26	15.92	16.15	15.82	15.91	12.346889	14569400
3739	2007-04-27	15.905	15.945	15.7	15.75	12.222724	18877800
3740	2007-04-30	15.725	15.805	15.5	15.51	12.036474	16122400
3741	2007-05-01	15.58	15.585	15.315	15.505	12.032587	15211400
3742	2007-05-02	15.54	15.79	15.5	15.625	12.125714	18860000
3743	2007-05-03	15.775	15.89	15.6	15.81	12.269283	45553400
3744	2007-05-04	15.935	15.95	15.28	15.35	11.912308	39617200
3745	2007-05-07	15.415	15.445	15.15	15.175	11.776496	25843200
3746	2007-05-08	15.16	15.185	15.005	15.09	11.710532	20120000
3747	2007-05-09	15.105	15.15	14.905	15.02	11.656208	25118000
3748	2007-05-10	14.955	15.04	14.75	14.77	11.462196	25249000
3749	2007-05-11	14.82	14.92	14.75	14.805	11.489358	19497400
3750	2007-05-14	14.85	14.875	14.355	14.45	11.213864	37659400
3751	2007-05-15	14.455	14.5	14.185	14.195	11.015966	40708200
3752	2007-05-16	14.21	14.37	14.015	14.1	10.942247	53803800
3753	2007-05-17	14.19	14.29	14.035	14.235	11.047013	67067400
3754	2007-05-18	14.315	14.645	14.28	14.475	11.233264	40771200
3755	2007-05-21	14.555	14.795	14.505	14.64	11.361312	29948200
3756	2007-05-22	14.66	14.765	14.465	14.505	11.256543	21238800
3757	2007-05-23	14.585	14.63	14.435	14.445	11.209981	17333600
3758	2007-05-24	14.45	14.575	14.04	14.155	10.98493	35887800
3759	2007-05-25	14.265	14.35	14.1	14.305	11.101338	19349200
3760	2007-05-29	14.35	14.37	14.2	14.285	11.085815	16092800
3761	2007-05-30	14.225	14.355	14.16	14.35	11.136259	18432000
3762	2007-05-31	14.435	14.45	14.28	14.405	11.178941	16224200
3763	2007-06-01	14.4	14.575	14.365	14.565	11.303108	21986600
3764	2007-06-04	14.425	14.505	14.31	14.415	11.186703	18872600
3765	2007-06-05	14.345	14.365	14.145	14.295	11.093577	21261400
3766	2007-06-06	14.195	14.2	14.06	14.075	10.922842	19618000
3767	2007-06-07	14.01	14.075	13.625	13.72	10.647346	38574600
3768	2007-06-08	13.665	13.875	13.595	13.835	10.736594	27520400
3769	2007-06-11	13.855	13.9	13.755	13.77	10.686152	14606400
3770	2007-06-12	13.525	14.03	13.45	13.87	10.763754	38147600
3771	2007-06-13	13.935	13.955	13.715	13.885	10.7754	34107200
3772	2007-06-14	13.855	13.99	13.71	13.805	10.713315	23504400
3773	2007-06-15	13.97	14.0	13.85	13.885	10.7754	27804200
3774	2007-06-18	13.985	14.0	13.785	13.83	10.732715	15965000
3775	2007-06-19	13.81	13.815	13.66	13.795	10.705556	20038800
3776	2007-06-20	13.765	13.855	13.63	13.66	10.600787	21873400
3777	2007-06-21	13.695	13.725	13.05	13.13	10.189482	78520800
3778	2007-06-22	13.02	13.02	12.75	12.77	9.910101	69861000
3779	2007-06-25	12.835	12.88	12.61	12.83	9.956668	36040600
3780	2007-06-26	12.925	13.025	12.85	12.885	9.999352	34854400
3781	2007-06-27	12.84	13.08	12.81	13.065	10.13904	27023200
3782	2007-06-28	13.25	13.41	13.135	13.225	10.263207	51034400
3783	2007-06-29	13.29	13.33	13.015	13.12	10.181723	57420800
3784	2007-07-02	13.2	13.22	13.0	13.025	10.107996	20598200
3785	2007-07-03	13.06	13.2	13.03	13.18	10.228285	15957400
3786	2007-07-05	13.24	13.355	13.115	13.17	10.220524	25762000
3787	2007-07-06	13.195	13.305	13.095	13.275	10.302009	16235800
3788	2007-07-09	13.26	13.315	13.125	13.17	10.220524	18173800
3789	2007-07-10	13.11	13.15	13.025	13.055	10.131278	25131800
3790	2007-07-11	13.04	13.09	12.975	12.995	10.084714	23130600
3791	2007-07-12	13.085	13.095	12.815	12.98	10.073077	34766600
3792	2007-07-13	12.995	13.085	12.865	13.035	10.115757	23631400
3793	2007-07-16	13.01	13.175	12.95	13.04	10.119639	14745400
3794	2007-07-17	13.035	13.125	12.9	12.935	10.038157	20700800
3795	2007-07-18	12.91	13.27	12.885	13.25	10.282608	45137800
3796	2007-07-19	13.37	14.085	13.34	13.855	10.752113	76960800
3797	2007-07-20	13.995	14.065	13.695	13.85	10.748237	38022400
3798	2007-07-23	13.98	14.2	13.9	14.085	10.930606	39394200
3799	2007-07-24	14.16	14.25	13.975	14.145	10.977167	37391400
3800	2007-07-25	14.17	14.185	13.84	13.98	10.849121	25189000
3801	2007-07-26	13.865	13.895	13.33	13.715	10.643468	48659800
3802	2007-07-27	13.615	13.75	13.36	13.465	10.449461	40579800
3803	2007-07-30	13.42	13.555	13.235	13.49	10.468858	35948600
3804	2007-07-31	13.61	13.66	13.34	13.34	10.352452	33293000
3805	2007-08-01	13.255	13.645	13.25	13.6	10.554221	43122000
3806	2007-08-02	13.85	14.0	13.42	13.46	10.445578	38705000
3807	2007-08-03	13.46	13.475	13.15	13.155	10.208882	33611000
3808	2007-08-06	13.215	13.52	13.155	13.445	10.433935	24520400
3809	2007-08-07	13.395	13.655	13.26	13.56	10.523183	22935000
3810	2007-08-08	13.55	14.02	13.55	13.86	10.755993	27992800
3811	2007-08-09	13.75	14.265	13.675	14.025	10.884042	40438800
3812	2007-08-10	13.885	14.3	13.885	14.02	10.880164	26435800
3813	2007-08-13	14.02	14.18	13.75	13.905	10.790917	23807600
3814	2007-08-14	13.9	13.9	13.505	13.575	10.534822	22729400
3815	2007-08-15	13.505	13.665	13.25	13.285	10.309771	29880200
3816	2007-08-16	13.1	13.435	13.015	13.305	10.325291	27918800
3817	2007-08-17	13.485	13.485	13.06	13.35	10.360212	32011000
3818	2007-08-20	13.35	13.575	13.25	13.455	10.441696	17096800
3819	2007-08-21	13.4	13.715	13.38	13.675	10.612426	23182800
3820	2007-08-22	13.715	13.94	13.68	13.77	10.686152	18160000
3821	2007-08-23	13.805	13.86	13.565	13.76	10.678391	17207800
3822	2007-08-24	13.72	13.805	13.65	13.795	10.705556	14682600
3823	2007-08-27	13.755	13.805	13.665	13.685	10.620188	8465800
3824	2007-08-28	13.705	13.705	13.43	13.44	10.430057	17876200
3825	2007-08-29	13.465	13.765	13.445	13.74	10.66287	14857000
3826	2007-08-30	13.6	13.77	13.565	13.675	10.612426	11798200
3827	2007-08-31	13.8	13.89	13.745	13.775	10.690032	16065800
3828	2007-09-04	13.835	13.945	13.755	13.86	10.755993	14385800
3829	2007-09-05	13.765	13.85	13.66	13.72	10.647346	14070000
3830	2007-09-06	13.725	13.86	13.725	13.79	10.701671	9987000
3831	2007-09-07	13.67	13.735	13.505	13.58	10.538701	15172800
3832	2007-09-10	13.56	13.67	13.4	13.52	10.49214	13329400
3833	2007-09-11	13.575	13.735	13.53	13.665	10.604666	11242000
3834	2007-09-12	13.61	13.7	13.54	13.665	10.604666	10660000
3835	2007-09-13	13.65	13.85	13.615	13.74	10.66287	16451200
3836	2007-09-14	13.645	13.875	13.625	13.82	10.724951	11803800
3837	2007-09-17	13.755	13.755	13.51	13.65	10.593023	15155200
3838	2007-09-18	13.68	13.99	13.59	13.915	10.798681	18125600
3839	2007-09-19	13.9	14.095	13.805	13.89	10.779278	20991800
3840	2007-09-20	13.81	13.975	13.67	13.745	10.66675	19386600
3841	2007-09-21	13.745	13.95	13.735	13.735	10.658992	25109800
3842	2007-09-24	13.715	13.78	13.475	13.575	10.534822	23377000
3843	2007-09-25	13.48	13.6	13.415	13.545	10.511541	13688200
3844	2007-09-26	13.58	13.91	13.43	13.845	10.744356	24143800
3845	2007-09-27	13.495	13.575	13.265	13.485	10.46498	56411000
3846	2007-09-28	13.435	13.45	12.975	13.1	10.166204	46547600
3847	2007-10-01	13.135	13.275	13.08	13.16	10.212766	21456000
3848	2007-10-02	13.135	13.35	13.135	13.3	10.321409	18567600
3849	2007-10-03	13.185	13.35	13.185	13.27	10.29813	12803800
3850	2007-10-04	13.245	13.345	13.18	13.26	10.290367	12476800
3851	2007-10-05	13.355	13.46	13.225	13.42	10.414537	16055600
3852	2007-10-08	13.34	13.375	13.19	13.33	10.344691	13458000
3853	2007-10-09	13.27	13.43	13.19	13.385	10.387374	13938600
3854	2007-10-10	13.255	13.355	13.22	13.275	10.302009	15583600
3855	2007-10-11	13.29	13.315	13.09	13.16	10.212766	21131000
3856	2007-10-12	13.13	13.175	13.04	13.17	10.220524	15329800
3857	2007-10-15	13.14	13.16	13.0	13.055	10.131278	15685600
3858	2007-10-16	13.04	13.12	12.865	13.035	10.115757	17893600
3859	2007-10-17	13.05	13.315	13.03	13.2	10.243804	31505600
3860	2007-10-18	13.175	13.41	13.07	13.33	10.344691	18800400
3861	2007-10-19	13.33	13.355	13.04	13.05	10.127401	25239600
3862	2007-10-22	12.97	13.195	12.94	13.095	10.162319	12120600
3863	2007-10-23	13.035	13.07	12.925	13.07	10.142918	15736400
3864	2007-10-24	12.95	13.07	12.815	13.035	10.115757	26540800
3865	2007-10-25	13.1	13.24	12.9	13.085	10.15456	24769000
3866	2007-10-26	13.185	13.215	12.97	13.085	10.15456	10769600
3867	2007-10-29	13.09	13.155	12.99	13.115	10.17784	12670000
3868	2007-10-30	13.015	13.15	12.99	13.075	10.146797	11428000
3869	2007-10-31	13.07	13.375	13.05	13.34	10.352452	22541200
3870	2007-11-01	13.2	13.34	12.9	12.915	10.022633	28337200
3871	2007-11-02	13.0	13.05	12.655	12.765	9.906224	28621600
3872	2007-11-05	12.64	12.665	12.41	12.48	9.685053	27537000
3873	2007-11-06	12.5	12.575	12.295	12.475	9.681171	16070400
3874	2007-11-07	12.325	12.415	12.05	12.055	9.355234	36773600
3875	2007-11-08	11.945	12.045	11.475	11.7	9.079736	52779600
3876	2007-11-09	11.525	11.65	11.285	11.285	8.757678	37158600
3877	2007-11-12	11.31	11.77	11.31	11.57	8.97885	43949800
3878	2007-11-13	11.785	11.995	11.57	11.995	9.308674	31595000
3879	2007-11-14	12.025	12.125	11.96	12.125	9.409555	33250000
3880	2007-11-15	11.915	12.2	11.83	12.05	9.351354	40417000
3881	2007-11-16	10.935	11.75	10.885	11.585	8.990494	131420600
3882	2007-11-19	11.4	11.505	11.205	11.435	8.874084	65878000
3883	2007-11-20	11.395	11.56	11.225	11.55	8.963329	61032000
3884	2007-11-21	11.315	11.56	11.285	11.405	8.850804	32754600
3885	2007-11-23	11.4	11.545	11.305	11.535	8.951691	10370600
3886	2007-11-26	11.465	11.49	11.075	11.09	8.606351	37266000
3887	2007-11-27	11.12	11.32	11.12	11.305	8.773199	22885000
3888	2007-11-28	11.24	11.555	11.23	11.48	8.909004	38441600
3889	2007-11-29	11.355	11.54	11.265	11.52	8.940048	19114200
3890	2007-11-30	11.58	11.935	11.5	11.695	9.075852	27218000
3891	2007-12-03	11.615	11.715	11.395	11.405	8.850804	20982600
3892	2007-12-04	11.275	11.335	11.17	11.17	8.668433	28232600
3893	2007-12-05	11.3	11.35	11.23	11.325	8.788716	16702600
3894	2007-12-06	11.3	11.425	11.225	11.425	8.866327	19823400
3895	2007-12-07	11.36	11.49	11.27	11.31	8.777081	18346600
3896	2007-12-10	11.31	11.43	11.295	11.365	8.819762	18035200
3897	2007-12-11	11.055	11.26	10.935	10.95	8.497699	39506400
3898	2007-12-12	11.09	11.15	10.825	10.94	8.489943	24800800
3899	2007-12-13	10.93	11.055	10.73	10.75	8.342491	22519000
3900	2007-12-14	10.615	10.725	10.525	10.625	8.245483	20953800
3901	2007-12-17	10.495	10.5	10.07	10.075	7.818664	33422600
3902	2007-12-18	10.075	10.36	10.075	10.3	7.993274	26694800
3903	2007-12-19	10.16	10.28	9.945	10.015	7.772104	28317400
3904	2007-12-20	10.075	10.28	10.025	10.265	7.96611	22996200
3905	2007-12-21	10.305	10.59	10.25	10.53	8.171764	39319600
3906	2007-12-24	10.56	10.65	10.505	10.61	8.233846	9659200
3907	2007-12-26	10.5	10.505	10.33	10.41	8.07864	10983800
3908	2007-12-27	10.28	10.345	10.145	10.23	7.938951	16365400
3909	2007-12-28	10.175	10.23	10.065	10.065	7.810901	19476400
3910	2007-12-31	9.995	10.28	9.985	10.235	7.942831	25456600
3911	2008-01-02	10.07	10.08	9.64	9.655	7.492722	45448600
3912	2008-01-03	9.655	9.7	9.24	9.35	7.256029	47940200
3913	2008-01-04	9.235	9.27	9.0	9.055	7.027096	40105800
3914	2008-01-07	9.15	9.405	9.055	9.19	7.131864	50480800
3915	2008-01-08	10.09	10.505	9.915	9.93	7.706137	126297600
3916	2008-01-09	10.0	10.085	9.51	9.73	7.550926	48409600
3917	2008-01-10	9.72	10.245	9.59	10.155	7.880746	45485000
3918	2008-01-11	9.985	10.035	9.76	9.895	7.678973	36160800
3919	2008-01-14	9.95	9.98	9.715	9.775	7.58585	23197400
3920	2008-01-15	9.63	9.7	9.41	9.42	7.310353	29007200
3921	2008-01-16	9.49	9.885	9.42	9.65	7.488842	33159800
3922	2008-01-17	9.635	9.74	9.505	9.525	7.391835	23452200
3923	2008-01-18	9.375	9.675	9.195	9.33	7.240509	39570200
3924	2008-01-22	8.895	9.435	8.83	9.335	7.24439	43731800
3925	2008-01-23	9.06	10.095	9.055	9.985	7.748823	52041600
3926	2008-01-24	10.05	10.24	9.96	10.225	7.93507	41792800
3927	2008-01-25	10.315	10.34	9.735	9.83	7.628531	35492000
3928	2008-01-28	9.725	9.9	9.58	9.83	7.628531	27001400
3929	2008-01-29	9.93	10.185	9.83	9.985	7.748823	21244200
3930	2008-01-30	10.0	10.095	9.475	9.61	7.4578	45354600
3931	2008-01-31	9.085	9.59	9.04	9.455	7.337514	87545200
3932	2008-02-01	9.485	9.66	9.32	9.61	7.4578	31496400
3933	2008-02-04	9.665	9.675	9.515	9.595	7.446158	20983600
3934	2008-02-05	9.45	9.56	9.25	9.255	7.182303	30507400
3935	2008-02-06	9.35	9.45	9.01	9.075	7.042614	29147200
3936	2008-02-07	9.005	9.385	9.005	9.265	7.190066	24914000
3937	2008-02-08	9.23	9.385	9.08	9.13	7.085297	21868400
3938	2008-02-11	9.115	9.265	8.975	9.26	7.186185	21100400
3939	2008-02-12	9.295	9.625	9.26	9.355	7.259909	27547600
3940	2008-02-13	9.445	9.56	9.29	9.425	7.314234	21567200
3941	2008-02-14	9.425	9.445	9.045	9.09	7.054255	33469800
3942	2008-02-15	9.06	9.18	9.035	9.145	7.09694	20662400
3943	2008-02-19	9.26	9.325	9.02	9.05	7.023217	19257000
3944	2008-02-20	9.035	9.145	9.0	9.13	7.085297	24022800
3945	2008-02-21	9.13	9.215	8.875	8.915	6.918449	30105000
3946	2008-02-22	8.96	9.125	8.89	9.125	7.081418	23209400
3947	2008-02-25	9.125	9.26	9.005	9.25	7.178426	21662600
3948	2008-02-26	9.165	9.6	9.125	9.53	7.395715	28534000
3949	2008-02-27	9.475	9.665	9.37	9.52	7.387959	24853600
3950	2008-02-28	9.45	9.475	9.255	9.285	7.205583	20939000
3951	2008-02-29	9.18	9.25	8.965	8.99	6.976653	27282600
3952	2008-03-03	9.01	9.085	8.905	8.925	6.926209	21872400
3953	2008-03-04	8.9	9.0	8.815	8.95	6.945611	24785200
3954	2008-03-05	9.0	9.22	8.995	9.07	7.038737	20355800
3955	2008-03-06	9.0	9.1	8.755	8.8	6.829206	31514000
3956	2008-03-07	8.75	8.84	8.52	8.55	6.635192	27801000
3957	2008-03-10	8.56	8.64	8.385	8.4	6.518785	24145400
3958	2008-03-11	8.515	8.875	8.48	8.87	6.883527	27657000
3959	2008-03-12	8.87	9.055	8.78	8.805	6.833085	25828000
3960	2008-03-13	8.675	8.93	8.525	8.815	6.840844	21277200
3961	2008-03-14	8.645	8.92	8.5	8.695	6.747721	32352000
3962	2008-03-17	8.485	8.765	8.475	8.63	6.697277	45387000
3963	2008-03-18	8.71	9.125	8.7	9.12	7.077538	45919600
3964	2008-03-19	9.17	9.25	8.745	8.75	6.790402	42828400
3965	2008-03-20	8.82	8.915	8.71	8.765	6.802044	46619200
3966	2008-03-24	8.775	9.005	8.75	8.945	6.941731	44695600
3967	2008-03-25	8.96	9.03	8.89	8.995	6.980531	26993600
3968	2008-03-26	8.97	8.985	8.775	8.83	6.852485	18021800
3969	2008-03-27	8.88	9.005	8.78	8.81	6.836963	19225000
3970	2008-03-28	8.875	8.9	8.5	8.525	6.615791	23743200
3971	2008-03-31	8.53	8.84	8.5	8.75	6.790402	23676000
3972	2008-04-01	8.915	9.25	8.84	9.25	7.178426	38319600
3973	2008-04-02	9.25	9.445	9.16	9.3	7.21723	21129200
3974	2008-04-03	9.25	9.3	9.035	9.17	7.116341	14076800
3975	2008-04-04	9.21	9.345	9.105	9.25	7.178426	19506400
3976	2008-04-07	9.315	9.35	9.125	9.155	7.1047	12686200
3977	2008-04-08	9.225	9.245	8.95	8.99	6.976653	21691000
3978	2008-04-09	9.055	9.085	8.675	8.735	6.778761	36586400
3979	2008-04-10	8.75	8.87	8.715	8.775	6.809803	28439000
3980	2008-04-11	8.75	8.75	8.585	8.63	6.697277	20693000
3981	2008-04-14	8.595	8.63	8.44	8.485	6.584749	24284800
3982	2008-04-15	8.505	8.68	8.48	8.66	6.720557	18484200
3983	2008-04-16	8.69	8.85	8.61	8.84	6.860245	18920000
3984	2008-04-17	8.85	8.87	8.69	8.83	6.852485	15535400
3985	2008-04-18	8.955	9.16	8.895	9.14	7.093059	24835000
3986	2008-04-21	9.11	9.11	8.955	9.025	7.003813	30609800
3987	2008-04-22	8.95	8.98	8.715	8.85	6.868005	21448200
3988	2008-04-23	8.865	8.93	8.805	8.925	6.926209	33421000
3989	2008-04-24	7.95	8.09	7.695	7.995	6.204487	143464800
3990	2008-04-25	8.075	8.085	7.725	7.93	6.154044	39474200
3991	2008-04-28	7.96	7.965	7.795	7.83	6.076437	24033800
3992	2008-04-29	7.83	8.18	7.825	8.1	6.285973	28584200
3993	2008-04-30	8.15	8.3	8.03	8.115	6.297611	34839600
3994	2008-05-01	7.98	8.445	7.915	8.325	6.460579	42237400
3995	2008-05-02	8.5	8.55	8.125	8.23	6.386856	31554400
3996	2008-05-05	8.2	8.29	8.1	8.17	6.340294	25076400
3997	2008-05-06	8.11	8.28	8.055	8.18	6.348054	27252000
3998	2008-05-07	8.2	8.23	7.96	7.975	6.188965	30410400
3999	2008-05-08	8.005	8.05	7.86	7.925	6.150163	40002000
4000	2008-05-09	7.89	7.985	7.84	7.93	6.154044	27256800
4001	2008-05-12	7.95	8.025	7.92	8.02	6.223888	24593400
4002	2008-05-13	8.04	8.04	7.85	7.975	6.188965	21655800
4003	2008-05-14	7.97	8.065	7.935	7.96	6.177326	21805000
4004	2008-05-15	7.915	8.115	7.915	8.035	6.235528	17179800
4005	2008-05-16	8.275	8.53	8.225	8.525	6.615791	52628800
4006	2008-05-19	8.525	8.72	8.495	8.535	6.623552	35662400
4007	2008-05-20	8.42	8.475	8.265	8.42	6.534307	41388400
4008	2008-05-21	8.465	8.48	8.325	8.34	6.472221	26748800
4009	2008-05-22	8.34	8.645	8.3	8.545	6.631311	33175600
4010	2008-05-23	8.545	8.55	8.35	8.475	6.576988	25964200
4011	2008-05-27	8.5	8.795	8.48	8.755	6.794282	27886400
4012	2008-05-28	8.8	8.94	8.525	8.915	6.918449	30698600
4013	2008-05-29	8.915	9.205	8.915	9.165	7.112459	24756000
4014	2008-05-30	9.19	9.205	9.0	9.095	7.058139	24012800
4015	2008-06-02	9.085	9.085	8.815	8.965	6.95725	21754400
4016	2008-06-03	8.965	9.065	8.7	8.875	6.887407	26152400
4017	2008-06-04	8.86	9.17	8.86	9.06	7.030977	31830800
4018	2008-06-05	9.075	9.26	9.005	9.26	7.186185	27324800
4019	2008-06-06	9.175	9.175	8.82	8.835	6.856366	24473000
4020	2008-06-09	8.855	9.1	8.685	8.76	6.798161	33576800
4021	2008-06-10	8.665	8.965	8.625	8.92	6.92233	19522600
4022	2008-06-11	8.97	8.97	8.775	8.785	6.817564	22702200
4023	2008-06-12	8.88	9.03	8.83	8.91	6.914567	17143800
4024	2008-06-13	8.975	9.1	8.915	9.085	7.050377	21820800
4025	2008-06-16	9.005	9.28	8.945	9.175	7.12022	16590000
4026	2008-06-17	9.185	9.235	9.035	9.06	7.030977	12739000
4027	2008-06-18	9.0	9.045	8.83	8.885	6.895167	16905200
4028	2008-06-19	8.865	9.03	8.69	8.995	6.980531	18431600
4029	2008-06-20	8.885	8.91	8.59	8.615	6.685637	26132400
4030	2008-06-23	8.63	8.745	8.135	8.15	6.324773	39204200
4031	2008-06-24	8.18	8.46	8.125	8.285	6.429541	25527600
4032	2008-06-25	8.31	8.645	8.305	8.555	6.639072	24341600
4033	2008-06-26	8.375	8.415	8.135	8.14	6.317017	24541400
4034	2008-06-27	8.15	8.285	7.97	8.175	6.344176	33553000
4035	2008-06-30	8.095	8.165	7.865	7.87	6.107481	25946600
4036	2008-07-01	7.78	7.86	7.64	7.81	6.060917	40935400
4037	2008-07-02	8.015	8.025	7.765	7.84	6.084199	47698400
4038	2008-07-03	7.79	7.895	7.6	7.78	6.037637	21117200
4039	2008-07-07	7.795	7.805	7.415	7.475	5.800942	36304600
4040	2008-07-08	7.375	7.735	7.325	7.67	5.952271	40734800
4041	2008-07-09	7.655	7.7	7.36	7.36	5.711698	25351400
4042	2008-07-10	7.375	7.43	7.11	7.185	5.575888	28525200
4043	2008-07-11	7.09	7.185	6.815	7.03	5.455601	37095000
4044	2008-07-14	7.105	7.14	6.885	7.0	5.432321	26633200
4045	2008-07-15	6.88	6.935	6.665	6.79	5.269351	50704600
4046	2008-07-16	6.765	7.235	6.72	7.17	5.56425	31135000
4047	2008-07-17	6.92	7.245	6.885	7.195	5.583651	26708600
4048	2008-07-18	7.195	7.29	7.075	7.17	5.56425	19601600
4049	2008-07-21	7.18	7.24	7.02	7.045	5.467243	14497600
4050	2008-07-22	7.035	7.6	7.015	7.565	5.870786	30885200
4051	2008-07-23	7.615	8.015	7.51	7.71	5.983314	35591400
4052	2008-07-24	7.575	7.61	7.265	7.27	5.641853	27351600
4053	2008-07-25	7.365	7.47	7.175	7.21	5.595291	21248200
4054	2008-07-28	7.155	7.285	7.035	7.115	5.521566	20888400
4055	2008-07-29	7.15	7.695	7.095	7.495	5.816463	32637400
4056	2008-07-30	7.535	7.545	7.21	7.335	5.692297	36695200
4057	2008-07-31	7.275	7.575	7.255	7.345	5.700056	39620600
4058	2008-08-01	7.45	7.46	7.115	7.21	5.595291	25894800
4059	2008-08-04	7.215	7.22	7.005	7.03	5.455601	30709600
4060	2008-08-05	7.145	7.285	7.12	7.26	5.634094	35000000
4061	2008-08-06	7.24	7.48	7.175	7.47	5.797062	27334800
4062	2008-08-07	7.315	7.42	7.245	7.26	5.634094	18828200
4063	2008-08-08	7.31	7.64	7.28	7.56	5.866907	24688800
4064	2008-08-11	7.48	8.2	7.47	8.15	6.324773	58818600
4065	2008-08-12	8.07	8.445	7.985	8.18	6.348054	43118200
4066	2008-08-13	8.215	8.23	8.03	8.15	6.324773	27991600
4067	2008-08-14	8.055	8.55	8.035	8.46	6.565347	33324000
4068	2008-08-15	8.55	8.59	8.295	8.345	6.476103	20804000
4069	2008-08-18	8.315	8.44	8.19	8.255	6.40626	21241800
4070	2008-08-19	8.2	8.28	7.945	7.975	6.188965	23239600
4071	2008-08-20	8.08	8.08	7.775	7.885	6.119121	22063800
4072	2008-08-21	7.79	7.885	7.725	7.84	6.084199	15845000
4073	2008-08-22	7.88	8.085	7.85	8.02	6.223888	13274200
4074	2008-08-25	7.985	7.995	7.735	7.76	6.022115	15259800
4075	2008-08-26	7.835	7.84	7.65	7.755	6.018237	13611400
4076	2008-08-27	7.725	7.875	7.665	7.795	6.049279	16842600
4077	2008-08-28	7.905	8.0	7.84	7.99	6.200606	10432200
4078	2008-08-29	7.955	8.025	7.7	7.78	6.037637	19854000
4079	2008-09-02	7.98	8.41	7.865	7.87	6.107481	27398400
4080	2008-09-03	7.995	8.12	7.88	7.965	6.181204	19661400
4081	2008-09-04	7.905	7.915	7.54	7.54	5.851386	25726400
4082	2008-09-05	7.45	7.625	7.385	7.59	5.890187	19241200
4083	2008-09-08	7.79	7.805	7.585	7.77	6.029876	27445200
4084	2008-09-09	7.8	7.85	7.515	7.52	5.835865	23378200
4085	2008-09-10	7.565	7.665	7.45	7.53	5.843626	15843000
4086	2008-09-11	7.435	7.83	7.38	7.815	6.064798	33134400
4087	2008-09-12	7.745	7.835	7.605	7.665	5.948392	20848600
4088	2008-09-15	7.425	7.795	7.375	7.54	5.851386	25551200
4089	2008-09-16	7.725	8.08	7.685	8.015	6.220007	43638600
4090	2008-09-17	7.8	8.0	7.74	7.79	6.045398	30129800
4091	2008-09-18	7.92	8.085	7.645	8.015	6.220007	38841200
4092	2008-09-19	8.195	8.265	7.5	8.07	6.26269	37638400
4093	2008-09-22	7.995	8.01	7.6	7.63	5.921229	22160000
4094	2008-09-23	7.64	7.765	7.5	7.53	5.843626	19148000
4095	2008-09-24	7.56	7.67	7.355	7.445	5.777661	16670400
4096	2008-09-25	7.505	7.53	7.395	7.465	5.793182	19247200
4097	2008-09-26	7.27	7.5	7.25	7.48	5.804823	19071600
4098	2008-09-29	7.43	7.54	7.075	7.085	5.498285	41439400
4099	2008-09-30	7.19	7.465	7.065	7.435	5.7699	27081000
4100	2008-10-01	7.28	7.53	7.26	7.4	5.742739	20794000
4101	2008-10-02	7.445	7.495	7.08	7.085	5.498285	19332800
4102	2008-10-03	7.185	7.315	6.81	6.83	5.300394	27399800
4103	2008-10-06	6.665	6.79	6.245	6.485	5.032657	42221600
4104	2008-10-07	6.57	6.615	6.13	6.14	4.764922	38834400
4105	2008-10-08	5.985	6.36	5.75	5.765	4.473904	50018000
4106	2008-10-09	5.8	5.935	5.49	5.505	4.272133	35872800
4107	2008-10-10	5.155	5.625	5.0	5.54	4.299294	65564400
4108	2008-10-13	5.81	5.95	5.565	5.87	4.55539	33906000
4109	2008-10-14	6.04	6.115	5.585	5.65	4.384659	34384000
4110	2008-10-15	5.5	5.53	5.05	5.06	3.926793	30552000
4111	2008-10-16	5.04	5.32	4.845	5.28	4.097521	40349800
4112	2008-10-17	5.145	5.355	5.035	5.225	4.054839	28693400
4113	2008-10-20	5.28	5.57	5.25	5.565	4.318695	25389000
4114	2008-10-21	5.28	5.525	5.25	5.255	4.078122	20570600
4115	2008-10-22	5.12	5.245	4.88	4.995	3.876349	29681400
4116	2008-10-23	5.015	5.15	4.875	5.13	3.981114	35400400
4117	2008-10-24	4.58	5.035	4.58	4.84	3.756061	27038200
4118	2008-10-27	4.65	5.0	4.65	4.795	3.721141	20265200
4119	2008-10-28	4.9	5.45	4.75	5.43	4.213928	31461600
4120	2008-10-29	5.425	5.905	5.325	5.665	4.396299	40145200
4121	2008-10-30	5.925	6.35	5.73	6.31	4.896848	39347600
4122	2008-10-31	6.26	6.59	6.145	6.565	5.094741	37363800
4123	2008-11-03	6.335	6.575	6.215	6.265	4.861927	25428000
4124	2008-11-04	6.475	6.485	6.06	6.22	4.827005	47422800
4125	2008-11-05	6.175	6.25	5.815	5.835	4.528229	20290400
4126	2008-11-06	5.745	5.875	5.515	5.545	4.303175	26485600
4127	2008-11-07	5.5	5.62	5.135	5.275	4.093643	34429400
4128	2008-11-10	5.5	5.5	4.955	5.1	3.957834	35333400
4129	2008-11-11	4.75	5.135	4.715	4.995	3.876349	52677400
4130	2008-11-12	4.835	4.955	4.64	4.665	3.620254	45930800
4131	2008-11-13	4.725	4.73	4.04	4.655	3.612494	69926400
4132	2008-11-14	4.595	4.62	4.305	4.305	3.340877	26799000
4133	2008-11-17	4.21	4.545	4.13	4.32	3.352519	31589000
4134	2008-11-18	4.31	4.435	4.07	4.19	3.251632	31045000
4135	2008-11-19	4.14	4.275	3.975	3.985	3.092542	28978200
4136	2008-11-20	3.945	4.015	3.585	3.585	2.782125	35521000
4137	2008-11-21	3.74	3.95	3.53	3.915	3.038218	42078200
4138	2008-11-24	4.025	4.25	3.97	4.225	3.278794	34028200
4139	2008-11-25	4.0	4.3	3.94	4.105	3.185668	42982200
4140	2008-11-26	4.02	4.415	4.015	4.39	3.406841	20098800
4141	2008-11-28	4.325	4.47	4.325	4.465	3.465046	6437400
4142	2008-12-01	4.315	4.335	3.965	3.975	3.084781	21365600
4143	2008-12-02	4.09	4.27	3.99	4.265	3.309835	22349600
4144	2008-12-03	4.16	4.37	4.08	4.32	3.352519	22828800
4145	2008-12-04	4.205	4.705	4.15	4.305	3.340877	37240800
4146	2008-12-05	4.22	4.575	4.09	4.56	3.538769	25890800
4147	2008-12-08	4.65	4.875	4.635	4.8	3.72502	24430600
4148	2008-12-09	4.685	4.86	4.62	4.635	3.596973	24375600
4149	2008-12-10	4.645	4.835	4.56	4.765	3.697858	19714400
4150	2008-12-11	4.71	4.77	4.46	4.485	3.480566	21210200
4151	2008-12-12	4.445	4.72	4.415	4.67	3.624135	20531200
4152	2008-12-15	4.71	4.755	4.445	4.5	3.492207	28568200
4153	2008-12-16	4.605	4.865	4.535	4.86	3.771582	32550600
4154	2008-12-17	4.795	5.015	4.735	4.915	3.814266	30114600
4155	2008-12-18	5.005	5.185	4.705	4.795	3.721141	23996000
4156	2008-12-19	4.885	4.98	4.725	4.94	3.833666	29267400
4157	2008-12-22	4.945	4.98	4.59	4.68	3.631893	16918800
4158	2008-12-23	4.69	4.8	4.545	4.595	3.565932	18512400
4159	2008-12-24	4.625	4.67	4.6	4.67	3.624135	3521800
4160	2008-12-26	4.74	4.75	4.625	4.675	3.628014	5993600
4161	2008-12-29	4.715	4.715	4.46	4.515	3.503847	11185600
4162	2008-12-30	4.545	4.68	4.525	4.68	3.631893	13106200
4163	2008-12-31	4.66	4.76	4.64	4.73	3.670696	9856800
4164	2009-01-02	4.705	4.93	4.665	4.92	3.818146	14885400
4165	2009-01-05	4.94	5.03	4.8	4.96	3.849187	16070600
4166	2009-01-06	5.025	5.18	4.975	5.11	3.965594	17609800
4167	2009-01-07	5.02	5.045	4.9	4.995	3.876349	24216600
4168	2009-01-08	4.925	5.095	4.835	5.07	3.934552	21592400
4169	2009-01-09	5.06	5.075	4.805	4.885	3.790985	22384600
4170	2009-01-12	4.905	4.975	4.745	4.795	3.721141	23921200
4171	2009-01-13	4.755	4.89	4.62	4.685	3.635775	20036600
4172	2009-01-14	4.615	4.63	4.415	4.52	3.507727	22121200
4173	2009-01-15	4.53	4.725	4.44	4.64	3.600853	17748800
4174	2009-01-16	4.745	4.775	4.555	4.73	3.670696	18028400
4175	2009-01-20	4.73	4.76	4.425	4.445	3.449524	15951400
4176	2009-01-21	4.285	4.525	4.25	4.525	3.511608	24018800
4177	2009-01-22	4.49	4.665	4.39	4.56	3.538769	21330600
4178	2009-01-23	4.44	4.61	4.425	4.54	3.523249	21011000
4179	2009-01-26	4.505	4.64	4.395	4.5	3.492207	26235600
4180	2009-01-27	4.49	4.62	4.44	4.575	3.550409	24077200
4181	2009-01-28	4.685	4.9	4.615	4.825	3.744421	38306000
4182	2009-01-29	4.625	4.95	4.625	4.825	3.744421	37243800
4183	2009-01-30	4.87	4.88	4.705	4.72	3.662936	33160800
4184	2009-02-02	4.63	4.825	4.62	4.72	3.662936	19906800
4185	2009-02-03	4.68	4.945	4.62	4.915	3.814266	27165200
4186	2009-02-04	4.9	5.04	4.86	4.885	3.790985	28352800
4187	2009-02-05	4.815	5.09	4.78	5.065	3.930672	36153800
4188	2009-02-06	5.035	5.315	4.975	5.27	4.089763	24788200
4189	2009-02-09	5.195	5.385	5.105	5.36	4.159605	20123600
4190	2009-02-10	5.245	5.36	4.945	4.95	3.841427	36386200
4191	2009-02-11	5.025	5.05	4.855	4.995	3.876349	22786000
4192	2009-02-12	4.94	5.09	4.87	5.09	3.950073	23925600
4193	2009-02-13	5.09	5.15	4.975	5.065	3.930672	17711200
4194	2009-02-17	4.855	4.89	4.67	4.825	3.744421	32730800
4195	2009-02-18	4.815	4.88	4.72	4.825	3.744421	20304600
4196	2009-02-19	4.835	4.975	4.745	4.76	3.69398	21011400
4197	2009-02-20	4.7	4.86	4.625	4.79	3.71726	25000600
4198	2009-02-23	4.81	4.87	4.555	4.58	3.55429	27043000
4199	2009-02-24	4.56	4.79	4.55	4.765	3.697858	31321600
4200	2009-02-25	4.745	4.81	4.635	4.71	3.655177	20642600
4201	2009-02-26	4.655	4.775	4.495	4.51	3.499967	24531600
4202	2009-02-27	4.46	4.62	4.45	4.575	3.550409	27580000
4203	2009-03-02	4.49	4.57	4.38	4.385	3.402961	18148000
4204	2009-03-03	4.505	4.505	4.265	4.29	3.329237	22191600
4205	2009-03-04	4.32	4.475	4.315	4.415	3.426242	20151800
4206	2009-03-05	4.33	4.445	4.27	4.28	3.321477	22179800
4207	2009-03-06	4.33	4.345	4.06	4.18	3.243872	27024200
4208	2009-03-09	4.165	4.31	4.105	4.135	3.20895	19047000
4209	2009-03-10	4.235	4.595	4.165	4.565	3.542649	31474200
4210	2009-03-11	4.6	4.7	4.475	4.61	3.577572	16394400
4211	2009-03-12	4.595	5.05	4.565	5.035	3.907391	32528800
4212	2009-03-13	5.035	5.325	5.01	5.28	4.097521	30120400
4213	2009-03-16	5.315	5.5	5.28	5.39	4.182887	35243800
4214	2009-03-17	5.335	5.575	5.33	5.57	4.322576	29760200
4215	2009-03-18	5.535	5.815	5.48	5.75	4.462264	24836200
4216	2009-03-19	5.815	5.84	5.69	5.795	4.497189	21836200
4217	2009-03-20	5.805	5.94	5.525	5.58	4.330337	33500800
4218	2009-03-23	5.73	6.06	5.6	6.03	4.679557	24573800
4219	2009-03-24	5.965	6.03	5.66	5.66	4.392419	24369000
4220	2009-03-25	5.73	5.805	5.37	5.58	4.330337	37234000
4221	2009-03-26	5.655	6.215	5.6	6.195	4.807604	41195400
4222	2009-03-27	6.005	6.08	5.86	5.885	4.56703	20712800
4223	2009-03-30	5.74	5.82	5.56	5.63	4.369139	17794000
4224	2009-03-31	5.725	5.725	5.525	5.555	4.310935	24452600
4225	2009-04-01	5.495	5.625	5.405	5.585	4.334217	19890400
4226	2009-04-02	5.725	6.0	5.655	5.91	4.58643	39412400
4227	2009-04-03	5.89	5.965	5.73	5.845	4.535988	22736200
4228	2009-04-06	5.745	5.83	5.62	5.71	4.431223	17738200
4229	2009-04-07	5.575	5.655	5.475	5.595	4.341976	19806400
4230	2009-04-08	5.66	5.805	5.625	5.745	4.458384	17972800
4231	2009-04-09	5.93	6.075	5.83	6.0	4.656274	23960400
4232	2009-04-13	5.93	6.055	5.86	6.005	4.660157	15846800
4233	2009-04-14	5.95	5.98	5.87	5.935	4.605832	29287200
4234	2009-04-15	5.58	5.86	5.565	5.83	4.524347	36400000
4235	2009-04-16	5.715	5.85	5.705	5.805	4.504945	36669000
4236	2009-04-17	5.76	6.11	5.755	6.03	4.679557	36195000
4237	2009-04-20	5.815	5.86	5.625	5.685	4.41182	25183200
4238	2009-04-21	5.605	5.92	5.6	5.905	4.582552	27585200
4239	2009-04-22	5.845	6.35	5.77	6.285	4.877448	44792600
4240	2009-04-23	6.25	6.7	6.235	6.68	5.183985	48099600
4241	2009-04-24	6.615	6.825	6.56	6.755	5.242188	36105200
4242	2009-04-27	6.605	6.815	6.475	6.6	5.121902	28653400
4243	2009-04-28	6.48	6.99	6.48	6.75	5.238309	33059600
4244	2009-04-29	6.835	6.98	6.725	6.845	5.312033	30134000
4245	2009-04-30	6.88	7.72	6.85	7.23	5.61081	67155800
4246	2009-05-01	7.21	7.25	6.86	6.9	5.354717	38605600
4247	2009-05-04	7.0	7.235	6.95	7.12	5.525446	32558200
4248	2009-05-05	7.14	7.21	7.0	7.11	5.517686	23616200
4249	2009-05-06	7.16	7.195	6.875	7.01	5.440082	26433200
4250	2009-05-07	7.06	7.245	6.895	7.005	5.436202	32205800
4251	2009-05-08	7.06	7.12	6.765	6.83	5.300394	36470800
4252	2009-05-11	6.685	6.875	6.51	6.725	5.218909	23519200
4253	2009-05-12	6.695	6.8	6.46	6.59	5.114142	19928200
4254	2009-05-13	6.575	6.58	6.37	6.375	4.947293	23034400
4255	2009-05-14	6.35	6.54	6.325	6.365	4.939532	18383600
4256	2009-05-15	6.395	6.625	6.26	6.47	5.021017	22907000
4257	2009-05-18	6.565	6.71	6.47	6.695	5.195627	18192200
4258	2009-05-19	6.675	6.835	6.61	6.71	5.207269	13588200
4259	2009-05-20	6.76	7.005	6.71	6.775	5.257712	34052000
4260	2009-05-21	6.695	6.795	6.65	6.715	5.211148	43126200
4261	2009-05-22	6.76	6.79	6.48	6.5	5.044299	33697200
4262	2009-05-26	6.275	6.805	6.275	6.75	5.238309	31695600
4263	2009-05-27	6.74	6.945	6.65	6.7	5.199507	21758200
4264	2009-05-28	6.765	6.89	6.615	6.855	5.319793	26821000
4265	2009-05-29	6.895	7.195	6.86	7.195	5.583651	34967000
4266	2009-06-01	7.285	7.495	7.205	7.46	5.789302	23233000
4267	2009-06-02	7.375	7.54	7.335	7.41	5.7505	16997000
4268	2009-06-03	7.355	7.65	7.34	7.65	5.936751	27142000
4269	2009-06-04	7.64	7.69	7.51	7.585	5.886308	27440800
4270	2009-06-05	7.695	7.7	7.51	7.545	5.855266	17254800
4271	2009-06-08	7.345	7.56	7.325	7.485	5.808702	23963800
4272	2009-06-09	7.48	7.67	7.45	7.6	5.897949	18932000
4273	2009-06-10	7.59	7.7	7.32	7.45	5.781543	24529000
4274	2009-06-11	7.425	7.52	7.11	7.13	5.533207	29051200
4275	2009-06-12	7.085	7.28	7.01	7.275	5.645735	21699200
4276	2009-06-15	7.18	7.22	6.96	7.06	5.478883	17717800
4277	2009-06-16	7.07	7.13	6.94	7.0	5.432321	18159600
4278	2009-06-17	6.97	7.305	6.94	7.15	5.548728	30337800
4279	2009-06-18	7.12	7.265	7.05	7.055	5.475003	17322600
4280	2009-06-19	7.05	7.28	7.035	7.12	5.525446	25693200
4281	2009-06-22	7.0	7.05	6.77	6.855	5.319793	20581800
4282	2009-06-23	6.945	7.19	6.895	7.08	5.494404	30938200
4283	2009-06-24	7.14	7.28	7.04	7.105	5.513806	19950800
4284	2009-06-25	7.075	7.44	7.05	7.42	5.758262	24085600
4285	2009-06-26	7.37	7.48	7.25	7.265	5.637974	29842200
4286	2009-06-29	7.37	7.435	7.21	7.32	5.680656	13305800
4287	2009-06-30	7.205	7.285	6.895	6.945	5.389639	43132800
4288	2009-07-01	6.99	7.15	6.975	7.0	5.432321	29420400
4289	2009-07-02	6.935	6.99	6.68	6.695	5.195627	26766800
4290	2009-07-06	6.63	6.8	6.58	6.7	5.199507	18418200
4291	2009-07-07	6.725	6.75	6.475	6.485	5.032657	18862400
4292	2009-07-08	6.52	6.59	6.38	6.52	5.05982	26035400
4293	2009-07-09	6.53	6.9	6.49	6.82	5.292633	39542200
4294	2009-07-10	6.765	6.955	6.665	6.725	5.218909	20854000
4295	2009-07-13	6.725	7.04	6.65	7.025	5.451722	29789000
4296	2009-07-14	6.95	7.095	6.84	7.055	5.475003	25170800
4297	2009-07-15	7.09	7.215	7.03	7.21	5.595291	23519800
4298	2009-07-16	7.17	7.285	7.115	7.205	5.591412	15638400
4299	2009-07-17	7.265	7.28	7.13	7.22	5.603051	17354200
4300	2009-07-20	7.225	7.475	7.22	7.46	5.789302	21031800
4301	2009-07-21	7.515	7.525	7.205	7.345	5.700056	33588400
4302	2009-07-22	8.0	8.795	7.975	8.695	6.747721	152007800
4303	2009-07-23	8.6	8.66	8.43	8.63	6.697277	47789400
4304	2009-07-24	8.615	8.73	8.45	8.61	6.681755	21014200
4305	2009-07-27	8.675	8.75	8.475	8.65	6.712798	25772000
4306	2009-07-28	8.56	8.745	8.54	8.68	6.736076	17232600
4307	2009-07-29	8.63	8.72	8.505	8.58	6.658474	16921200
4308	2009-07-30	8.72	8.92	8.63	8.815	6.840844	27780600
4309	2009-07-31	8.745	8.95	8.725	8.85	6.868005	18871200
4310	2009-08-03	8.99	9.165	8.835	9.135	7.089178	28981000
4311	2009-08-04	9.05	9.35	9.04	9.35	7.256029	29927800
4312	2009-08-05	9.375	9.49	9.185	9.25	7.178426	35565200
4313	2009-08-06	9.22	9.315	9.095	9.15	7.100818	27137400
4314	2009-08-07	9.315	9.575	9.215	9.515	7.384077	29019400
4315	2009-08-10	9.405	9.69	9.365	9.6	7.450041	32703200
4316	2009-08-11	9.58	9.58	9.3	9.43	7.318114	27727200
4317	2009-08-12	9.44	9.72	9.395	9.615	7.46168	24887200
4318	2009-08-13	9.65	9.845	9.505	9.82	7.62077	29906400
4319	2009-08-14	9.73	9.775	9.42	9.56	7.419001	23276200
4320	2009-08-17	9.36	9.385	9.195	9.31	7.224987	22592600
4321	2009-08-18	9.325	9.525	9.31	9.505	7.376315	17882200
4322	2009-08-19	9.385	9.59	9.37	9.56	7.419001	17782200
4323	2009-08-20	9.525	9.675	9.51	9.61	7.4578	18153800
4324	2009-08-21	9.685	9.895	9.62	9.855	7.647931	18869800
4325	2009-08-24	9.87	9.925	9.555	9.62	7.465561	21985600
4326	2009-08-25	9.62	9.87	9.605	9.75	7.566445	19864800
4327	2009-08-26	9.725	9.84	9.605	9.675	7.508245	16781800
4328	2009-08-27	9.665	9.78	9.455	9.72	7.543164	16184400
4329	2009-08-28	9.805	9.85	9.58	9.665	7.500485	13296400
4330	2009-08-31	9.615	9.64	9.425	9.495	7.368557	21183400
4331	2009-09-01	9.49	9.675	9.21	9.28	7.201705	29337000
4332	2009-09-02	9.24	9.375	9.19	9.28	7.201705	17100200
4333	2009-09-03	9.3	9.345	9.105	9.345	7.252149	22627200
4334	2009-09-04	9.355	9.575	9.23	9.51	7.380196	15713200
4335	2009-09-08	9.535	9.625	9.475	9.6	7.450041	14858400
4336	2009-09-09	9.6	10.105	9.565	10.045	7.795381	41213000
4337	2009-09-10	10.06	10.12	9.835	9.985	7.748823	32750600
4338	2009-09-11	9.995	10.01	9.83	9.945	7.717772	19276400
4339	2009-09-14	9.835	10.095	9.79	10.04	7.7915	18430600
4340	2009-09-15	10.0	10.08	9.86	9.895	7.678973	21520000
4341	2009-09-16	9.915	9.925	9.775	9.925	7.702256	19974800
4342	2009-09-17	9.905	10.24	9.87	10.04	7.7915	19428800
4343	2009-09-18	10.23	10.47	10.17	10.38	8.055355	28997200
4344	2009-09-21	10.315	10.44	10.17	10.335	8.020435	18179000
4345	2009-09-22	10.33	10.385	10.19	10.235	7.942831	14302400
4346	2009-09-23	10.2	10.23	9.83	9.845	7.640172	23654200
4347	2009-09-24	9.9	9.96	9.505	9.585	7.4384	32934000
4348	2009-09-25	9.565	10.055	9.51	9.915	7.694497	35879800
4349	2009-09-28	9.97	10.385	9.94	10.31	8.001035	25847200
4350	2009-09-29	10.34	10.38	10.085	10.19	7.907907	18615400
4351	2009-09-30	10.185	10.365	9.86	10.325	8.012672	28316400
4352	2009-10-01	10.27	10.3	9.9	9.985	7.748823	23603200
4353	2009-10-02	9.865	10.035	9.795	9.87	7.659571	17015200
4354	2009-10-05	9.905	10.07	9.8	10.03	7.783739	14568000
4355	2009-10-06	10.025	10.365	9.975	10.265	7.96611	21784800
4356	2009-10-07	10.235	10.3	10.09	10.2	7.915668	13994200
4357	2009-10-08	10.23	10.495	10.185	10.235	7.942831	20872600
4358	2009-10-09	10.185	10.31	10.05	10.12	7.853586	17782400
4359	2009-10-12	10.08	10.27	10.04	10.18	7.900146	20038600
4360	2009-10-13	10.215	10.215	10.015	10.095	7.834182	13518400
4361	2009-10-14	10.215	10.36	10.16	10.27	7.969995	14877000
4362	2009-10-15	10.175	10.365	10.145	10.36	8.039834	20286600
4363	2009-10-16	10.32	10.345	10.16	10.32	8.008788	20250800
4364	2009-10-19	10.34	10.555	10.245	10.47	8.125198	15396600
4365	2009-10-20	10.39	10.475	10.19	10.265	7.96611	11845000
4366	2009-10-21	10.175	10.52	10.15	10.17	7.892386	20825600
4367	2009-10-22	10.175	10.41	10.1	10.33	8.016551	15714800
4368	2009-10-23	10.27	10.275	10.075	10.135	7.865224	12959600
4369	2009-10-26	10.025	10.34	9.995	10.025	7.779858	20772200
4370	2009-10-27	9.99	10.025	9.495	9.545	7.407359	33995400
4371	2009-10-28	9.59	9.745	9.345	9.37	7.27155	27010800
4372	2009-10-29	9.47	9.775	9.43	9.76	7.574206	22363800
4373	2009-10-30	9.77	9.855	9.465	9.49	7.364675	24870600
4374	2009-11-02	9.49	9.73	9.425	9.69	7.519886	22334200
4375	2009-11-03	9.625	9.785	9.48	9.71	7.535407	18192800
4376	2009-11-04	9.8	9.8	9.575	9.605	7.453916	23443800
4377	2009-11-05	9.71	9.945	9.625	9.85	7.644051	28022200
4378	2009-11-06	10.2	10.645	10.13	10.56	8.195043	57448000
4379	2009-11-09	10.58	10.595	10.445	10.55	8.187285	27359800
4380	2009-11-10	10.49	10.725	10.485	10.705	8.30757	26731000
4381	2009-11-11	10.8	10.88	10.72	10.855	8.423979	24071400
4382	2009-11-12	10.8	10.95	10.77	10.84	8.412336	19328400
4383	2009-11-13	10.835	10.925	10.765	10.89	8.451138	17083000
4384	2009-11-16	10.91	11.03	10.85	11.03	8.559784	17730400
4385	2009-11-17	10.95	11.035	10.875	10.995	8.532626	14458800
4386	2009-11-18	10.875	10.94	10.725	10.86	8.427855	16074200
4387	2009-11-19	10.74	10.805	10.525	10.765	8.354137	20548000
4388	2009-11-20	10.665	10.86	10.6	10.705	8.30757	12950200
4389	2009-11-23	10.905	11.05	10.765	10.805	8.385173	25388000
4390	2009-11-24	10.755	10.805	10.545	10.665	8.276527	17987200
4391	2009-11-25	10.7	10.92	10.66	10.91	8.466658	14864800
4392	2009-11-27	10.525	10.82	10.5	10.715	8.315331	8878800
4393	2009-11-30	10.665	10.97	10.555	10.95	8.497699	23917000
4394	2009-12-01	10.975	11.02	10.86	10.865	8.431739	18621800
4395	2009-12-02	10.905	11.0	10.805	10.84	8.412336	14876800
4396	2009-12-03	10.86	10.955	10.54	10.56	8.195043	19109600
4397	2009-12-04	10.705	10.93	10.64	10.8	8.381294	25738200
4398	2009-12-07	10.765	10.87	10.67	10.7	8.303692	10931000
4399	2009-12-08	10.575	10.73	10.475	10.61	8.233846	12023000
4400	2009-12-09	10.63	10.685	10.5	10.65	8.264891	13367000
4401	2009-12-10	10.715	11.235	10.68	11.155	8.65679	42289400
4402	2009-12-11	11.21	11.245	11.03	11.2	8.691713	22741400
4403	2009-12-14	11.235	11.445	11.17	11.42	8.862447	18096200
4404	2009-12-15	11.335	11.45	11.335	11.365	8.819762	13952600
4405	2009-12-16	11.35	11.465	11.205	11.22	8.707236	15798400
4406	2009-12-17	11.155	11.245	11.05	11.125	8.633512	12483200
4407	2009-12-18	11.215	11.88	11.125	11.84	9.188382	59943800
4408	2009-12-21	11.845	11.865	11.525	11.57	8.97885	23654200
4409	2009-12-22	11.67	11.9	11.585	11.86	9.203904	16175600
4410	2009-12-23	11.84	11.9	11.68	11.87	9.211664	8513200
4411	2009-12-24	11.88	11.88	11.75	11.83	9.180622	4096000
4412	2009-12-28	11.815	11.975	11.775	11.905	9.238827	10327600
4413	2009-12-29	11.92	11.935	11.685	11.755	9.122421	14801600
4414	2009-12-30	11.67	11.795	11.59	11.655	9.044814	9208400
4415	2009-12-31	11.67	11.74	11.53	11.53	8.947808	7526400
4416	2010-01-04	11.66	11.665	11.455	11.525	8.943932	16370000
4417	2010-01-05	11.48	12.0	11.445	11.795	9.153463	30058800
4418	2010-01-06	11.74	11.81	11.63	11.71	9.0875	14209600
4419	2010-01-07	11.64	11.765	11.595	11.68	9.064217	10256000
4420	2010-01-08	11.6	11.8	11.595	11.64	9.033173	10274800
4421	2010-01-11	11.685	11.685	11.435	11.605	9.006011	11387000
4422	2010-01-12	11.45	11.595	11.25	11.41	8.854685	15429600
4423	2010-01-13	11.45	11.75	11.385	11.69	9.071976	15098400
4424	2010-01-14	11.62	11.8	11.605	11.775	9.137938	15517400
4425	2010-01-15	11.865	11.875	11.455	11.635	9.029292	21862600
4426	2010-01-19	11.7	11.9	11.58	11.79	9.149579	18908200
4427	2010-01-20	11.87	11.9	11.425	11.645	9.037055	33950400
4428	2010-01-21	12.06	12.225	11.665	11.84	9.188382	53670800
4429	2010-01-22	11.815	11.915	11.425	11.455	8.889605	24557600
4430	2010-01-25	11.5	11.53	11.135	11.2	8.691713	24673800
4431	2010-01-26	11.105	11.37	11.085	11.27	8.746039	22492600
4432	2010-01-27	11.27	11.285	11.065	11.205	8.695592	21200200
4433	2010-01-28	11.25	11.315	10.93	11.04	8.567544	28730400
4434	2010-01-29	11.06	11.265	10.875	10.895	8.455017	18741800
4435	2010-02-01	10.995	11.135	10.885	11.115	8.625751	13498800
4436	2010-02-02	11.075	11.245	10.955	11.225	8.711114	15336200
4437	2010-02-03	11.195	11.245	11.05	11.215	8.703356	14938600
4438	2010-02-04	11.13	11.195	10.895	10.905	8.462778	19542400
4439	2010-02-05	10.895	11.02	10.63	10.85	8.420099	22069800
4440	2010-02-08	10.83	11.075	10.705	10.955	8.501586	15988600
4441	2010-02-09	11.075	11.15	10.83	11.095	8.610229	20816200
4442	2010-02-10	11.02	11.265	11.02	11.185	8.680073	20032800
4443	2010-02-11	11.13	11.34	10.965	11.28	8.753797	18518200
4444	2010-02-12	11.035	11.34	11.03	11.3	8.769318	15750800
4445	2010-02-16	11.345	11.44	11.235	11.44	8.877964	16820000
4446	2010-02-17	11.535	11.65	11.485	11.575	8.982727	12950400
4447	2010-02-18	11.605	11.66	11.505	11.63	9.025412	9300600
4448	2010-02-19	11.585	11.73	11.585	11.68	9.064217	9731800
4449	2010-02-22	11.665	11.68	11.41	11.45	8.885724	16983800
4450	2010-02-23	11.38	11.455	11.235	11.34	8.800358	16508400
4451	2010-02-24	11.375	11.54	11.355	11.54	8.95557	12921000
4452	2010-02-25	11.325	11.49	11.215	11.45	8.885724	18623800
4453	2010-02-26	11.46	11.495	11.34	11.455	8.889605	12100000
4454	2010-03-01	11.465	11.67	11.455	11.645	9.037055	12703000
4455	2010-03-02	11.59	11.7	11.54	11.665	9.052575	17122200
4456	2010-03-03	11.65	11.69	11.47	11.53	8.947808	11035000
4457	2010-03-04	11.525	11.585	11.435	11.46	8.893489	12892600
4458	2010-03-05	11.52	11.695	11.435	11.685	9.068093	12328800
4459	2010-03-08	11.635	11.795	11.625	11.66	9.048694	8997200
4460	2010-03-09	11.75	11.875	11.6	11.81	9.165105	13357200
4461	2010-03-10	11.765	12.135	11.755	12.115	9.401794	24464200
4462	2010-03-11	12.02	12.335	12.02	12.135	9.417315	17979000
4463	2010-03-12	12.135	12.24	12.07	12.14	9.421196	12833400
4464	2010-03-15	12.15	12.25	12.12	12.21	9.47552	11841800
4465	2010-03-16	12.475	12.685	12.43	12.645	9.813098	33800200
4466	2010-03-17	12.685	12.83	12.565	12.78	9.917868	21365000
4467	2010-03-18	12.725	12.75	12.485	12.51	9.708334	21413600
4468	2010-03-19	12.485	12.575	12.375	12.485	9.688936	22038600
4469	2010-03-22	12.39	12.69	12.175	12.62	9.793696	16329600
4470	2010-03-23	12.715	12.715	12.475	12.705	9.859662	17656000
4471	2010-03-24	12.92	13.0	12.62	12.645	9.813098	24294400
4472	2010-03-25	12.53	12.565	12.075	12.105	9.394035	37962200
4473	2010-03-26	12.195	12.415	12.195	12.295	9.541488	20463600
4474	2010-03-29	12.315	12.385	12.145	12.305	9.549243	13718000
4475	2010-03-30	12.21	12.315	12.12	12.28	9.529843	12786200
4476	2010-03-31	12.21	12.27	12.1	12.135	9.417315	15088600
4477	2010-04-01	12.27	12.365	11.975	12.12	9.405675	15551200
4478	2010-04-05	12.055	12.39	12.055	12.305	9.588799	15765800
4479	2010-04-06	12.225	12.35	12.175	12.3	9.584906	11589200
4480	2010-04-07	12.4	12.515	12.345	12.455	9.705691	16810800
4481	2010-04-08	12.375	12.5	12.315	12.415	9.67452	14317800
4482	2010-04-09	12.425	12.475	12.225	12.36	9.631661	12381000
4483	2010-04-12	12.325	12.395	12.16	12.245	9.54205	12606200
4484	2010-04-13	12.205	12.4	12.16	12.365	9.63556	14704800
4485	2010-04-14	12.35	12.425	12.2	12.42	9.678417	15749800
4486	2010-04-15	12.36	12.625	12.31	12.565	9.79141	19206400
4487	2010-04-16	12.55	12.61	12.355	12.48	9.725173	21814000
4488	2010-04-19	12.495	12.62	12.28	12.45	9.701797	16983000
4489	2010-04-20	12.55	12.645	12.31	12.63	9.842057	15065200
4490	2010-04-21	12.595	12.71	12.5	12.695	9.892713	27466000
4491	2010-04-22	12.99	13.725	12.835	13.625	10.617426	62082800
4492	2010-04-23	13.505	13.645	13.375	13.63	10.621322	20898400
4493	2010-04-26	13.535	13.795	13.5	13.695	10.671978	15876400
4494	2010-04-27	13.75	13.75	13.225	13.265	10.336895	19239600
4495	2010-04-28	13.325	13.44	13.06	13.11	10.216105	21192600
4496	2010-04-29	13.145	13.365	13.13	13.3	10.364165	15192600
4497	2010-04-30	13.37	13.37	12.99	12.99	10.122598	15006400
4498	2010-05-03	13.01	13.625	12.99	13.59	10.590151	19331000
4499	2010-05-04	13.325	13.325	12.905	13.015	10.142076	22470200
4500	2010-05-05	12.97	13.285	12.88	13.11	10.216105	22305800
4501	2010-05-06	12.995	13.125	12.195	12.805	9.978431	35568400
4502	2010-05-07	12.64	12.995	12.325	12.725	9.916091	44815000
4503	2010-05-10	13.035	13.55	12.94	13.52	10.535602	29334000
4504	2010-05-11	13.35	13.62	13.265	13.35	10.40313	23988600
4505	2010-05-12	13.405	13.965	13.355	13.925	10.851202	23334600
4506	2010-05-13	13.895	13.895	13.68	13.72	10.691451	21925400
4507	2010-05-14	13.63	13.665	13.09	13.255	10.329099	23081800
4508	2010-05-17	13.22	13.475	13.035	13.455	10.484951	17651600
4509	2010-05-18	13.295	13.56	13.2	13.29	10.356376	17118000
4510	2010-05-19	13.165	13.41	12.905	13.095	10.204417	20713600
4511	2010-05-20	12.765	12.895	12.54	12.55	9.779722	25198400
4512	2010-05-21	12.27	12.755	12.195	12.645	9.853748	25733200
4513	2010-05-24	12.58	12.72	12.455	12.535	9.768036	17079600
4514	2010-05-25	12.22	12.495	12.035	12.46	9.709588	23753800
4515	2010-05-26	12.395	12.675	12.34	12.355	9.627762	24204800
4516	2010-05-27	12.73	13.02	12.65	13.01	10.138181	20103600
4517	2010-05-28	12.995	13.165	12.835	12.945	10.087529	16523600
4518	2010-06-01	12.875	13.155	12.76	12.85	10.013499	19534400
4519	2010-06-02	12.865	13.3	12.785	13.29	10.356376	19915000
4520	2010-06-03	13.27	13.46	13.23	13.43	10.46547	18458200
4521	2010-06-04	13.13	13.415	13.0	13.075	10.18883	22817800
4522	2010-06-07	13.125	13.125	12.755	12.77	9.951156	19664200
4523	2010-06-08	12.79	12.955	12.6	12.925	10.071945	19871200
4524	2010-06-09	13.02	13.36	13.005	13.155	10.251172	23721200
4525	2010-06-10	13.375	13.505	13.2	13.49	10.512226	18876400
4526	2010-06-11	13.385	13.605	13.37	13.575	10.578464	17275800
4527	2010-06-14	13.72	13.93	13.64	13.73	10.699246	17480200
4528	2010-06-15	13.825	13.97	13.705	13.965	10.882373	17347800
4529	2010-06-16	13.915	14.085	13.81	13.995	10.90575	18969600
4530	2010-06-17	14.005	14.055	13.8	13.99	10.901855	14355800
4531	2010-06-18	13.99	14.18	13.87	14.045	10.944714	18838000
4532	2010-06-21	14.12	14.25	13.93	14.01	10.917442	13238600
4533	2010-06-22	14.035	14.24	13.575	13.615	10.609633	20533200
4534	2010-06-23	13.6	13.76	13.485	13.66	10.644701	15792000
4535	2010-06-24	13.55	13.635	13.3	13.335	10.391443	12959400
4536	2010-06-25	13.415	13.525	13.32	13.405	10.445986	17869600
4537	2010-06-28	13.535	13.54	13.18	13.195	10.282345	14278200
4538	2010-06-29	12.995	13.05	12.44	12.505	9.744654	37893400
4539	2010-06-30	12.54	12.655	12.135	12.15	9.468014	33930000
4540	2010-07-01	12.215	12.375	11.84	12.33	9.608286	31499400
4541	2010-07-02	12.38	12.395	12.055	12.175	9.487501	16930800
4542	2010-07-06	12.29	12.345	11.735	11.805	9.199169	29284800
4543	2010-07-07	11.83	12.225	11.76	12.2	9.50698	18170400
4544	2010-07-08	12.28	12.465	12.195	12.42	9.678417	20986400
4545	2010-07-09	12.44	12.67	12.42	12.65	9.857648	14174200
4546	2010-07-12	12.635	12.76	12.49	12.635	9.845955	12906200
4547	2010-07-13	12.78	13.035	12.735	12.97	10.107009	15921200
4548	2010-07-14	12.93	13.075	12.875	13.0	10.130393	11916200
4549	2010-07-15	13.04	13.09	12.82	13.065	10.181042	12583400
4550	2010-07-16	13.1	13.22	12.635	12.675	9.87713	19583800
4551	2010-07-19	12.69	12.855	12.54	12.745	9.931672	14539200
4552	2010-07-20	12.5	12.895	12.425	12.885	10.040774	14836000
4553	2010-07-21	12.9	12.99	12.565	12.585	9.806997	24130800
4554	2010-07-22	12.395	12.63	12.175	12.575	9.799202	38846000
4555	2010-07-23	12.58	12.75	12.47	12.69	9.888817	17897800
4556	2010-07-26	12.635	12.785	12.49	12.695	9.892713	19502000
4557	2010-07-27	12.795	12.795	12.475	12.59	9.810893	17199400
4558	2010-07-28	12.61	12.68	12.405	12.495	9.736861	15432400
4559	2010-07-29	12.535	12.6	12.18	12.41	9.670624	13412800
4560	2010-07-30	12.225	12.475	12.125	12.425	9.682312	15682400
4561	2010-08-02	12.51	12.53	12.31	12.34	9.666649	16674000
4562	2010-08-03	12.34	12.43	12.185	12.36	9.682312	14378000
4563	2010-08-04	12.42	12.62	12.345	12.59	9.862487	14660600
4564	2010-08-05	12.515	12.62	12.38	12.59	9.862487	15344600
4565	2010-08-06	12.395	12.685	12.375	12.665	9.921238	14981800
4566	2010-08-09	12.695	12.86	12.695	12.83	10.050491	10357600
4567	2010-08-10	12.735	12.8	12.555	12.7	9.948657	12901000
4568	2010-08-11	12.455	12.48	12.175	12.33	9.658815	18449600
4569	2010-08-12	12.155	12.305	12.13	12.23	9.580475	11964000
4570	2010-08-13	12.155	12.185	11.975	11.995	9.396388	12194200
4571	2010-08-16	11.935	12.075	11.835	11.91	9.329803	14724400
4572	2010-08-17	11.965	12.295	11.92	12.15	9.517803	14061400
4573	2010-08-18	12.07	12.4	11.905	12.25	9.596145	13645600
4574	2010-08-19	12.165	12.26	11.93	12.02	9.415968	13623600
4575	2010-08-20	12.01	12.055	11.88	12.025	9.419888	10909600
4576	2010-08-23	12.06	12.165	11.84	11.84	9.274964	13230000
4577	2010-08-24	11.65	11.65	11.35	11.41	8.93812	27815000
4578	2010-08-25	11.3	11.74	11.25	11.68	9.149631	20244200
4579	2010-08-26	11.705	11.81	11.59	11.635	9.114377	15060000
4580	2010-08-27	11.69	11.79	11.455	11.735	9.192717	12109000
4581	2010-08-30	11.725	11.82	11.685	11.715	9.177046	11926000
4582	2010-08-31	11.6	11.74	11.345	11.49	9.000791	21136600
4583	2010-09-01	11.59	11.885	11.515	11.84	9.274964	14365200
4584	2010-09-02	11.83	12.34	11.775	12.33	9.658815	23932400
4585	2010-09-03	12.49	12.595	12.36	12.535	9.819403	11773400
4586	2010-09-07	12.445	12.52	12.335	12.435	9.741062	12830400
4587	2010-09-08	12.445	12.55	12.345	12.39	9.705812	12205400
4588	2010-09-09	12.485	12.485	12.265	12.415	9.725399	10329200
4589	2010-09-10	12.47	12.72	12.425	12.7	9.948657	12798600
4590	2010-09-13	12.775	13.0	12.775	12.875	10.085744	17364600
4591	2010-09-14	12.85	12.935	12.765	12.89	10.097488	12253200
4592	2010-09-15	12.795	12.89	12.715	12.875	10.085744	11151200
4593	2010-09-16	12.815	12.915	12.725	12.865	10.077907	8368400
4594	2010-09-17	12.925	12.94	12.715	12.765	9.999575	16694800
4595	2010-09-20	12.805	13.17	12.77	13.14	10.293332	13225200
4596	2010-09-21	13.105	13.17	12.99	13.08	10.246334	14358200
4597	2010-09-22	13.12	13.225	12.915	12.965	10.156246	12248400
4598	2010-09-23	12.825	13.09	12.685	12.725	9.96824	14068400
4599	2010-09-24	12.925	13.1	12.91	13.065	10.234582	23203800
4600	2010-09-27	13.015	13.19	13.015	13.075	10.242414	15232000
4601	2010-09-28	13.185	13.285	12.86	13.07	10.238496	14969000
4602	2010-09-29	13.09	13.1	12.82	12.9	10.105326	13066000
4603	2010-09-30	12.965	13.05	12.69	12.775	10.007405	16740600
4604	2010-10-01	12.945	13.04	12.77	12.97	10.16016	17455400
4605	2010-10-04	12.9	12.97	12.685	12.845	10.062241	10910600
4606	2010-10-05	13.035	13.195	12.975	13.125	10.281584	14287200
4607	2010-10-06	13.04	13.11	12.87	13.05	10.222832	14798000
4608	2010-10-07	13.055	13.11	12.91	13.035	10.211079	10380400
4609	2010-10-08	13.045	13.15	12.835	13.035	10.211079	9222400
4610	2010-10-11	12.995	13.2	12.935	12.995	10.179745	11484400
4611	2010-10-12	13.0	13.65	12.95	13.57	10.630176	29020200
4612	2010-10-13	13.615	13.675	13.445	13.63	10.677179	14618600
4613	2010-10-14	13.57	13.88	13.57	13.715	10.743762	14601600
4614	2010-10-15	13.8	13.8	13.585	13.77	10.786849	11823800
4615	2010-10-18	13.72	13.77	13.59	13.675	10.712431	10964800
4616	2010-10-19	13.625	13.74	13.42	13.54	10.606677	13655000
4617	2010-10-20	13.54	13.86	13.515	13.725	10.751597	13356000
4618	2010-10-21	13.74	13.905	13.51	13.645	10.688932	10634600
4619	2010-10-22	13.52	14.305	13.515	14.245	11.158944	22770800
4620	2010-10-25	14.275	14.4	14.17	14.195	11.119772	11396400
4621	2010-10-26	14.115	14.305	14.06	14.265	11.174612	9513600
4622	2010-10-27	14.105	14.165	14.01	14.13	11.068859	11134000
4623	2010-10-28	14.225	14.25	14.015	14.115	11.057109	8131600
4624	2010-10-29	14.075	14.375	14.05	14.28	11.186363	13535000
4625	2010-11-01	14.34	14.495	14.22	14.405	11.28428	11093200
4626	2010-11-02	14.445	14.57	14.38	14.44	11.311697	9290600
4627	2010-11-03	14.405	14.645	14.31	14.55	11.397867	13359400
4628	2010-11-04	14.84	15.0	14.77	14.875	11.652461	29505400
4629	2010-11-05	15.285	15.65	15.175	15.435	12.091145	36640600
4630	2010-11-08	15.245	15.45	15.09	15.315	11.997137	15613000
4631	2010-11-09	15.42	15.42	14.995	15.085	11.816963	15047600
4632	2010-11-10	15.05	15.375	15.0	15.235	11.934471	15171400
4633	2010-11-11	15.05	15.475	15.005	15.37	12.040221	11397400
4634	2010-11-12	15.355	15.355	14.92	15.095	11.824799	12922000
4635	2010-11-15	15.045	15.5	15.045	15.395	12.059805	18969000
4636	2010-11-16	15.2	15.405	14.89	14.92	11.737268	14845800
4637	2010-11-17	14.87	15.07	14.725	14.995	11.796269	10486000
4638	2010-11-18	15.11	15.43	15.035	15.29	12.028341	13601200
4639	2010-11-19	15.23	15.455	15.145	15.38	12.099143	13522000
4640	2010-11-22	15.295	15.545	15.25	15.435	12.142409	13425000
4641	2010-11-23	15.26	15.38	15.075	15.2	11.957541	17195600
4642	2010-11-24	15.36	15.755	15.34	15.74	12.382346	20611800
4643	2010-11-26	15.595	15.675	15.535	15.57	12.248609	4651200
4644	2010-11-29	15.325	15.465	15.1	15.395	12.110941	13510400
4645	2010-11-30	15.155	15.465	15.07	15.3	12.036206	17186200
4646	2010-12-01	15.505	16.014999	15.505	15.85	12.46888	20384600
4647	2010-12-02	15.93	16.4	15.885	16.379999	12.885824	20100600
4648	2010-12-03	16.285	16.440001	16.045	16.360001	12.870088	16435000
4649	2010-12-06	16.305	16.4	16.225	16.360001	12.870088	10276000
4650	2010-12-07	16.495001	16.545	16.309999	16.389999	12.893685	13535800
4651	2010-12-08	16.445	16.445	16.23	16.290001	12.815022	8590400
4652	2010-12-09	16.35	16.4	16.08	16.200001	12.74422	11720800
4653	2010-12-10	16.209999	16.355	16.059999	16.295	12.818949	8208000
4654	2010-12-13	16.365	16.375	15.995	15.995	12.582949	10908400
4655	2010-12-14	15.97	16.15	15.91	16.055	12.630152	10083600
4656	2010-12-15	16.055	16.190001	15.83	15.935	12.535749	13788000
4657	2010-12-16	16.25	16.4	16.1	16.295	12.818949	16072000
4658	2010-12-17	16.27	16.475	16.184999	16.395	12.897621	17918400
4659	2010-12-20	16.434999	16.535	16.26	16.465	12.95269	8660000
4660	2010-12-21	16.525	16.525	16.25	16.43	12.925153	7347000
4661	2010-12-22	16.5	16.575001	16.4	16.465	12.95269	6785200
4662	2010-12-23	16.395	16.495001	16.264999	16.315001	12.834681	6767200
4663	2010-12-27	16.325001	16.34	16.08	16.235001	12.771751	4668800
4664	2010-12-28	16.254999	16.344999	16.025	16.195	12.740284	6234000
4665	2010-12-29	16.264999	16.370001	16.205	16.254999	12.787487	4668600
4666	2010-12-30	16.195	16.275	16.1	16.205	12.748148	4907200
4667	2010-12-31	16.205	16.24	15.975	16.065001	12.638015	6346200
4668	2011-01-03	16.245001	16.709999	16.23	16.625	13.078552	12764600
4669	2011-01-04	16.625	16.645	16.219999	16.24	12.775687	13306000
4670	2011-01-05	16.129999	16.42	16.125	16.174999	12.724554	11501800
4671	2011-01-06	16.184999	16.25	15.895	15.98	12.571149	13253400
4672	2011-01-07	16.02	16.43	15.93	16.389999	12.893685	19791400
4673	2011-01-10	16.24	16.475	16.065001	16.385	12.889755	15540600
4674	2011-01-11	16.450001	16.450001	16.08	16.129999	12.68915	16100200
4675	2011-01-12	16.290001	16.33	16.030001	16.1	12.665549	16419400
4676	2011-01-13	16.055	16.219999	16.055	16.205	12.748148	11235000
4677	2011-01-14	16.1	16.365	16.09	16.35	12.86222	11265800
4678	2011-01-18	16.365	16.625	16.344999	16.5	12.980222	15682400
4679	2011-01-19	16.24	16.535	16.235001	16.504999	12.984154	12982000
4680	2011-01-20	16.530001	16.695	16.395	16.59	13.051023	18641400
4681	2011-01-21	16.709999	16.860001	16.530001	16.6	13.058892	23129800
4682	2011-01-24	16.58	16.75	16.455	16.745001	13.172958	11974800
4683	2011-01-25	16.639999	16.889999	16.605	16.825001	13.235897	18252800
4684	2011-01-26	16.805	16.805	16.370001	16.535	13.007757	37247800
4685	2011-01-27	16.16	16.725	16.025	16.514999	12.992023	32931800
4686	2011-01-28	16.530001	16.559999	15.76	15.865	12.48068	26823400
4687	2011-01-31	15.77	15.87	15.375	15.765	12.402014	25171800
4688	2011-02-01	15.88	16.155001	15.785	16.125	12.68522	21049800
4689	2011-02-02	16.08	16.125	15.84	16.1	12.665549	13099000
4690	2011-02-03	16.110001	16.26	16.025	16.18	12.728484	12782600
4691	2011-02-04	16.16	16.370001	16.030001	16.290001	12.815022	14393400
4692	2011-02-07	16.25	16.365	16.115	16.174999	12.77553	12320400
4693	2011-02-08	16.120001	16.594999	16.115	16.559999	13.079612	13565400
4694	2011-02-09	16.5	16.57	16.395	16.495001	13.028277	8665400
4695	2011-02-10	16.440001	16.629999	16.375	16.58	13.095408	17855600
4696	2011-02-11	16.5	16.690001	16.379999	16.674999	13.170443	12259200
4697	2011-02-14	16.705	16.889999	16.594999	16.790001	13.261277	15961200
4698	2011-02-15	16.709999	16.780001	16.575001	16.59	13.103307	11332000
4699	2011-02-16	16.645	16.84	16.565001	16.785	13.257328	10671600
4700	2011-02-17	16.73	16.84	16.639999	16.75	13.229677	9791400
4701	2011-02-18	16.719999	17.014999	16.639999	17.0	13.427142	15881600
4702	2011-02-22	16.84	16.965	16.334999	16.385	12.941395	15101600
4703	2011-02-23	16.375	16.385	15.695	15.955	12.601765	16680000
4704	2011-02-24	15.9	15.985	15.585	15.955	12.601765	18856200
4705	2011-02-25	16.045	16.34	16.0	16.25	12.834766	19325600
4706	2011-02-28	16.4	16.525	16.295	16.49	13.024323	18027400
4707	2011-03-01	16.615	16.684999	16.120001	16.195	12.791326	20471000
4708	2011-03-02	16.145	16.195	15.86	16.110001	12.724189	16253600
4709	2011-03-03	16.245001	16.629999	16.235001	16.504999	13.036171	13107600
4710	2011-03-04	16.450001	16.59	16.309999	16.559999	13.079612	16241000
4711	2011-03-07	17.0	17.395	16.655001	16.799999	13.269169	26465800
4712	2011-03-08	16.860001	17.155001	16.805	17.004999	13.431086	16973400
4713	2011-03-09	16.975	17.299999	16.860001	17.27	13.640392	16728600
4714	2011-03-10	18.540001	19.105	18.469999	18.985001	14.994947	72206200
4715	2011-03-11	18.65	18.805	18.16	18.280001	14.438119	30486000
4716	2011-03-14	18.155001	18.26	17.75	17.865	14.110342	24991800
4717	2011-03-15	17.370001	17.98	17.334999	17.860001	14.106397	17963600
4718	2011-03-16	17.445	17.790001	17.434999	17.5	13.822056	19430400
4719	2011-03-17	17.795	17.825001	17.525	17.545	13.857594	12862000
4720	2011-03-18	17.77	17.844999	17.405001	17.48	13.806256	23366600
4721	2011-03-21	17.725	17.780001	17.575001	17.655001	13.944483	10171400
4722	2011-03-22	17.625	17.625	17.4	17.475	13.802313	12085200
4723	2011-03-23	17.475	18.4	17.375	18.344999	14.489462	22958200
4724	2011-03-24	18.415001	18.924999	18.184999	18.790001	14.840942	31712200
4725	2011-03-25	18.885	18.9	18.4	18.450001	14.572395	13482400
4726	2011-03-28	18.49	18.549999	18.219999	18.440001	14.5645	14317400
4727	2011-03-29	18.325001	18.58	18.205	18.43	14.556598	12054000
4728	2011-03-30	18.584999	18.59	18.245001	18.360001	14.501307	11935200
4729	2011-03-31	18.32	18.51	18.25	18.475	14.59214	12757800
4730	2011-04-01	18.625	18.83	18.525	18.625	14.710619	10940200
4731	2011-04-04	18.684999	18.795	18.285	18.365	14.505257	10886800
4732	2011-04-05	18.305	18.344999	18.094999	18.200001	14.374936	10749800
4733	2011-04-06	18.32	18.440001	18.025	18.195	14.370987	8032800
4734	2011-04-07	18.084999	18.219999	17.82	17.950001	14.177478	11949800
4735	2011-04-08	18.014999	18.174999	17.700001	17.885	14.12614	11012600
4736	2011-04-11	17.940001	18.1	17.605	17.745001	14.015568	9580000
4737	2011-04-12	17.615	17.92	17.615	17.885	14.12614	10411200
4738	2011-04-13	17.965	18.084999	17.815001	17.905001	14.141937	9128800
4739	2011-04-14	17.715	17.985001	17.65	17.985001	14.205127	9797000
4740	2011-04-15	17.995001	18.200001	17.809999	18.190001	14.367045	12734000
4741	2011-04-18	17.91	17.940001	17.5	17.905001	14.141937	11133400
4742	2011-04-19	17.91	18.145	17.865	18.08	14.280157	10574400
4743	2011-04-20	18.275	18.5	18.264999	18.445	14.568449	13098800
4744	2011-04-21	18.355	18.620001	18.334999	18.5	14.611885	12950400
4745	2011-04-25	18.51	18.559999	18.315001	18.434999	14.560552	8155600
4746	2011-04-26	18.559999	18.635	18.190001	18.299999	14.453918	14000000
4747	2011-04-27	18.4	18.639999	18.360001	18.594999	14.686922	18333400
4748	2011-04-28	18.25	18.74	18.174999	18.440001	14.5645	22800000
4749	2011-04-29	18.424999	18.475	18.049999	18.1	14.295955	40080600
4750	2011-05-02	18.24	18.42	18.135	18.34	14.485516	15180600
4751	2011-05-03	18.25	18.285	17.9	18.15	14.335443	12200000
4752	2011-05-04	18.155001	18.325001	17.975	18.285	14.442072	11642400
4753	2011-05-05	18.200001	18.535	18.16	18.25	14.414423	9600000
4754	2011-05-06	18.485001	18.834999	18.25	18.264999	14.426272	13060600
4755	2011-05-09	18.254999	18.32	18.040001	18.059999	14.315304	9809200
4756	2011-05-10	18.174999	18.235001	17.975	18.115	14.358906	12490200
4757	2011-05-11	18.08	18.174999	17.75	17.895	14.184512	13000000
4758	2011-05-12	17.870001	18.25	17.809999	18.225	14.446098	9000000
4759	2011-05-13	18.219999	18.285	17.959999	18.075001	14.327196	10403000
4760	2011-05-16	17.99	18.025	17.555	17.58	13.934832	14121000
4761	2011-05-17	17.49	17.66	17.42	17.65	13.990318	17533000
4762	2011-05-18	17.735001	18.34	17.625	18.305	14.509511	21646600
4763	2011-05-19	18.325001	18.674999	18.325001	18.57	14.719558	15704000
4764	2011-05-20	18.495001	18.594999	18.195	18.305	14.509511	10537400
4765	2011-05-23	18.0	18.375	17.969999	18.219999	14.442131	12200000
4766	2011-05-24	18.17	18.290001	18.049999	18.145	14.382679	9726600
4767	2011-05-25	18.165001	18.174999	18.014999	18.059999	14.315304	9543600
4768	2011-05-26	17.950001	18.290001	17.93	18.219999	14.442131	9755600
4769	2011-05-27	18.184999	18.295	18.115	18.23	14.450053	5979400
4770	2011-05-31	18.379999	18.455	18.245001	18.395	14.580845	9981600
4771	2011-06-01	18.27	18.375	17.950001	17.99	14.259821	17077400
4772	2011-06-02	18.01	18.110001	17.83	17.959999	14.236039	7996000
4773	2011-06-03	17.700001	17.745001	17.514999	17.58	13.934832	14620600
4774	2011-06-06	17.809999	18.305	17.745001	17.870001	14.1647	18604600
4775	2011-06-07	18.0	18.135	17.955	17.965	14.240004	10256000
4776	2011-06-08	17.91	18.07	17.775	17.870001	14.1647	10322000
4777	2011-06-09	17.879999	17.91	17.75	17.764999	14.08147	9205200
4778	2011-06-10	17.700001	17.75	17.5	17.559999	13.918973	11580200
4779	2011-06-13	17.57	17.735001	17.305	17.450001	13.831787	12837800
4780	2011-06-14	17.565001	17.700001	17.530001	17.635	13.978427	10093600
4781	2011-06-15	17.395	17.655001	17.35	17.43	13.815935	9941400
4782	2011-06-16	17.379999	17.674999	17.370001	17.57	13.926904	13050600
4783	2011-06-17	17.780001	17.905001	17.610001	17.719999	14.0458	13684200
4784	2011-06-20	17.674999	18.01	17.575001	17.915001	14.200368	11542000
4785	2011-06-21	18.004999	18.424999	17.889999	18.365	14.557064	13432600
4786	2011-06-22	18.299999	18.76	18.195	18.639999	14.775044	18038800
4787	2011-06-23	18.434999	18.870001	18.405001	18.865	14.95339	19344000
4788	2011-06-24	18.834999	18.950001	18.615	18.674999	14.802786	10170600
4789	2011-06-27	18.610001	19.01	18.51	18.995001	15.056438	12108800
4790	2011-06-28	19.0	19.635	18.934999	19.625	15.555807	17963000
4791	2011-06-29	19.615	19.875	19.559999	19.715	15.62714	14026600
4792	2011-06-30	19.844999	19.895	19.709999	19.745001	15.650923	11001200
4793	2011-07-01	19.809999	20.129999	19.75	20.094999	15.928352	12878200
4794	2011-07-05	20.084999	20.555	19.885	20.475	16.229561	14526200
4795	2011-07-06	20.415001	20.450001	20.18	20.209999	16.019508	12412600
4796	2011-07-07	19.950001	20.25	19.715	20.16	15.97987	21658800
4797	2011-07-08	19.93	20.200001	19.91	20.174999	15.99177	11212200
4798	2011-07-11	19.99	20.145	19.725	19.870001	15.750002	11262800
4799	2011-07-12	19.895	20.139999	19.764999	19.785	15.682639	11748000
4800	2011-07-13	19.905001	20.125	19.75	19.790001	15.686598	11240600
4801	2011-07-14	19.775	19.91	19.450001	19.565001	15.508251	13389400
4802	2011-07-15	19.575001	19.9	19.540001	19.9	15.773788	13315400
4803	2011-07-18	19.76	19.940001	19.58	19.700001	15.615256	8714400
4804	2011-07-19	19.905001	20.18	19.855	20.16	15.97987	11502800
4805	2011-07-20	20.105	20.110001	19.639999	19.915001	15.785676	11156200
4806	2011-07-21	20.02	20.299999	19.870001	20.190001	16.003654	12382600
4807	2011-07-22	20.254999	20.360001	20.125	20.174999	15.99177	6390000
4808	2011-07-25	20.059999	20.225	19.959999	20.200001	16.011591	10084000
4809	2011-07-26	20.245001	20.25	20.0	20.09	15.924386	10752400
4810	2011-07-27	20.299999	20.450001	19.450001	19.485001	15.444836	14904200
4811	2011-07-28	19.940001	20.325001	19.700001	19.99	15.845123	29309800
4812	2011-07-29	19.945	20.445	19.620001	20.045	15.888721	31177400
4813	2011-08-01	20.219999	20.385	19.65	19.9	15.773788	16245600
4814	2011-08-02	19.705	19.83	19.290001	19.305	15.302159	16162600
4815	2011-08-03	19.305	19.66	18.985001	19.639999	15.567694	14852600
4816	2011-08-04	19.375	19.58	18.445	18.450001	14.624441	20348400
4817	2011-08-05	18.59	18.815001	17.780001	18.360001	14.553097	26812600
4818	2011-08-08	18.075001	18.26	17.02	17.025	13.542857	34481200
4819	2011-08-09	17.174999	18.02	16.860001	18.02	14.334343	32199800
4820	2011-08-10	17.66	17.98	17.305	17.379999	13.825245	28255600
4821	2011-08-11	17.52	18.77	17.415001	18.555	14.759924	23164200
4822	2011-08-12	18.584999	18.785	18.360001	18.68	14.859355	12965200
4823	2011-08-15	18.76	19.235001	18.76	19.209999	15.280952	15646000
4824	2011-08-16	19.055	19.59	18.879999	19.445	15.467889	22626400
4825	2011-08-17	19.5	19.754999	19.040001	19.35	15.39232	12721200
4826	2011-08-18	18.645	18.655001	17.07	17.375	13.821271	42977200
4827	2011-08-19	17.379999	18.075001	17.190001	17.549999	13.960478	25589800
4828	2011-08-22	18.0	18.190001	17.375	17.445	13.876949	17908000
4829	2011-08-23	17.59	18.389999	17.5	18.365	14.608784	18616400
4830	2011-08-24	18.290001	18.73	18.190001	18.684999	14.86333	15714600
4831	2011-08-25	18.684999	18.9	18.125	18.209999	14.485486	12229600
4832	2011-08-26	18.16	18.834999	17.865	18.695	14.871288	16390400
4833	2011-08-29	18.9	19.040001	18.785	19.025	15.133792	9498800
4834	2011-08-30	18.975	19.375	18.879999	19.25	15.312768	10331600
4835	2011-08-31	19.315001	19.639999	19.165001	19.309999	15.360495	14593400
4836	2011-09-01	19.42	19.545	19.025	19.094999	15.189477	11582800
4837	2011-09-02	18.84	19.025	18.67	18.745001	14.91106	9762400
4838	2011-09-06	18.26	18.92	18.209999	18.875	15.014466	12270000
4839	2011-09-07	19.094999	19.684999	18.98	19.59	15.583233	16797800
4840	2011-09-08	19.49	19.695	19.344999	19.459999	15.479822	15773800
4841	2011-09-09	19.309999	19.375	18.525	18.655001	14.839467	21029200
4842	2011-09-12	18.344999	18.940001	18.344999	18.825001	14.974701	16245000
4843	2011-09-13	18.855	19.155001	18.834999	19.094999	15.189477	12318800
4844	2011-09-14	19.25	19.5	18.915001	19.275	15.332661	18162600
4845	2011-09-15	19.5	19.75	19.455	19.535	15.539478	15151200
4846	2011-09-16	19.610001	19.695	19.334999	19.6	15.591187	18701400
4847	2011-09-19	19.440001	20.705	19.405001	20.58	16.370745	21342600
4848	2011-09-20	20.549999	21.0	20.219999	20.540001	16.338928	17996400
4849	2011-09-21	20.5	20.75	19.934999	19.950001	15.869605	15697400
4850	2011-09-22	19.495001	19.705	18.875	19.305	15.356524	21396600
4851	2011-09-23	19.115	19.735001	19.0	19.355	15.396297	16213400
4852	2011-09-26	19.445	19.764999	19.0	19.745001	15.706531	16568200
4853	2011-09-27	20.07	20.42	19.799999	19.924999	15.849707	12766600
4854	2011-09-28	20.0	20.205	19.66	19.715	15.682659	12143200
4855	2011-09-29	20.105	20.245001	18.475	19.084999	15.18152	25054000
4856	2011-09-30	18.82	19.165001	18.6	18.645	14.831514	17043200
4857	2011-10-03	18.424999	18.530001	18.025	18.1	14.397982	27620000
4858	2011-10-04	17.780001	18.655001	17.559999	18.625	14.815608	24689200
4859	2011-10-05	18.719999	19.16	18.42	19.025	15.133792	17616200
4860	2011-10-06	19.065001	19.365	18.844999	19.25	15.312768	11464200
4861	2011-10-07	19.344999	19.945	19.280001	19.629999	15.615049	16811000
4862	2011-10-10	19.91	20.715	19.860001	20.459999	16.275286	14021400
4863	2011-10-11	20.285	20.82	20.215	20.665001	16.43836	15037000
4864	2011-10-12	20.785	20.99	20.565001	20.754999	16.509956	12959200
4865	2011-10-13	20.6	20.82	20.424999	20.545	16.342899	12750400
4866	2011-10-14	20.754999	21.110001	20.690001	21.110001	16.792349	11249000
4867	2011-10-17	20.98	20.98	20.49	20.58	16.370745	10459800
4868	2011-10-18	20.629999	21.469999	20.385	21.225	16.883823	15201000
4869	2011-10-19	21.0	21.285	20.360001	20.459999	16.275286	13861600
4870	2011-10-20	20.455	20.815001	20.325001	20.495001	16.303133	9322000
4871	2011-10-21	20.780001	21.225	20.605	21.045	16.740641	13940000
4872	2011-10-24	21.105	21.49	21.02	21.27	16.919617	12206800
4873	2011-10-25	21.215	21.245001	20.58	20.639999	16.418482	14038400
4874	2011-10-26	20.865	21.094999	20.360001	20.700001	16.466204	12060000
4875	2011-10-27	21.235001	21.715	21.004999	21.535	17.130424	12129600
4876	2011-10-28	21.485001	21.610001	21.07	21.25	16.903708	11935400
4877	2011-10-31	21.135	21.565001	21.075001	21.18	16.848032	10543000
4878	2011-11-01	20.665001	20.934999	20.459999	20.615	16.398592	15438800
4879	2011-11-02	20.875	20.959999	20.465	20.59	16.378696	13484000
4880	2011-11-03	20.76	20.91	20.275	20.700001	16.466204	21705600
4881	2011-11-04	21.459999	22.344999	21.334999	22.094999	17.575888	34216000
4882	2011-11-07	21.975	22.35	21.875	22.115	17.591787	20936000
4883	2011-11-08	22.190001	22.325001	21.66	22.18	17.643496	12079800
4884	2011-11-09	21.684999	21.945	21.405001	21.475	17.082691	16248000
4885	2011-11-10	21.6	21.855	21.33	21.76	17.309397	14783600
4886	2011-11-11	21.945	22.299999	21.9	22.17	17.635542	9448800
4887	2011-11-14	22.025	22.225	21.77	21.82	17.357124	9817800
4888	2011-11-15	21.67	22.110001	21.635	22.014999	17.58073	8110800
4889	2011-11-16	21.74	21.945	21.475	21.51	17.177441	11803800
4890	2011-11-17	21.385	21.51	20.825001	21.014999	16.782152	13512000
4891	2011-11-18	21.014999	21.290001	20.959999	21.01	16.778152	11646600
4892	2011-11-21	20.605	20.959999	20.440001	20.84	16.642403	12086800
4893	2011-11-22	20.775	21.225	20.700001	21.139999	16.881968	11926000
4894	2011-11-23	20.98	21.02	20.625	20.625	16.470705	10680600
4895	2011-11-25	20.525	20.709999	20.375	20.42	16.306995	5104800
4896	2011-11-28	20.895	21.195	20.674999	20.924999	16.710276	10003600
4897	2011-11-29	21.01	21.375	20.885	21.105	16.854015	11266800
4898	2011-11-30	21.610001	21.875	21.455	21.74	17.361122	14023200
4899	2011-12-01	21.6	21.855	21.6	21.795	17.405043	8343600
4900	2011-12-02	21.975	22.115	21.780001	21.955	17.532812	12210600
4901	2011-12-05	22.125	22.17	22.0	22.1	17.648613	13901400
4902	2011-12-06	22.145	22.15	21.684999	21.865	17.460941	8228400
4903	2011-12-07	21.77	22.02	21.5	21.940001	17.52084	8208800
4904	2011-12-08	21.725	21.995001	21.389999	21.43	17.113562	9878800
4905	2011-12-09	21.549999	22.07	21.469999	21.98	17.552784	10894000
4906	2011-12-12	21.745001	22.030001	21.575001	22.0	17.568748	9246200
4907	2011-12-13	22.275	22.5	21.73	21.805	17.413034	14486400
4908	2011-12-14	21.695	21.764999	21.334999	21.545	17.205395	12387800
4909	2011-12-15	21.68	21.865	21.575001	21.700001	17.329182	10743200
4910	2011-12-16	21.855	22.040001	21.725	21.74	17.361122	13281200
4911	2011-12-19	21.93	22.0	21.655001	21.809999	17.417017	10464200
4912	2011-12-20	22.065001	22.575001	22.049999	22.530001	17.991999	12999200
4913	2011-12-21	22.504999	22.725	22.264999	22.620001	18.063875	9242800
4914	2011-12-22	22.6	22.629999	22.33	22.5	17.96804	7896000
4915	2011-12-23	22.545	22.725	22.455	22.725	18.14772	5067800
4916	2011-12-27	22.700001	23.049999	22.674999	22.969999	18.343369	5791200
4917	2011-12-28	23.16	23.174999	22.705	22.889999	18.279486	7831000
4918	2011-12-29	23.040001	23.25	22.955	23.225	18.54701	7664400
4919	2011-12-30	23.24	23.245001	23.004999	23.004999	18.371323	5366600
4920	2012-01-03	23.424999	23.52	22.639999	22.645	18.083828	12922400
4921	2012-01-04	22.705	23.315001	22.639999	23.084999	18.435209	13886800
4922	2012-01-05	23.094999	23.200001	22.775	23.18	18.51108	9731800
4923	2012-01-06	23.190001	23.455	23.115	23.360001	18.654812	8105400
4924	2012-01-09	23.365	23.4	23.135	23.295	18.602913	7261600
4925	2012-01-10	23.525	23.639999	23.195	23.41	18.694744	7868000
4926	2012-01-11	23.32	23.605	23.235001	23.559999	18.814531	8201000
4927	2012-01-12	23.665001	23.815001	23.525	23.799999	19.006197	8973400
4928	2012-01-13	23.75	23.799999	23.469999	23.68	18.910366	9538200
4929	2012-01-17	23.969999	23.995001	23.764999	23.855	19.050114	7536600
4930	2012-01-18	23.93	24.075001	23.809999	24.02	19.181883	11219400
4931	2012-01-19	23.99	24.025	23.85	24.01	19.173895	10540800
4932	2012-01-20	23.969999	24.195	23.905001	24.075001	19.2258	9582200
4933	2012-01-23	24.075001	24.1	23.555	23.67	18.90238	15163000
4934	2012-01-24	23.629999	23.9	23.52	23.825001	19.026157	10309200
4935	2012-01-25	24.045	24.045	23.674999	23.885	19.074072	14279000
4936	2012-01-26	24.030001	24.245001	23.530001	24.17	19.301666	24982200
4937	2012-01-27	23.945	23.965	23.455	23.924999	19.106014	26973400
4938	2012-01-30	23.684999	24.24	23.625	24.24	19.357567	16458600
4939	2012-01-31	24.27	24.309999	23.91	23.959999	19.13397	11731200
4940	2012-02-01	24.17	24.215	23.77	24.120001	19.261742	16545600
4941	2012-02-02	24.115	24.245001	23.705	23.83	19.030151	11977800
4942	2012-02-03	23.985001	24.200001	23.969999	24.16	19.293682	9995800
4943	2012-02-06	24.059999	24.25	23.995001	24.145	19.349783	7415200
4944	2012-02-07	24.125	24.299999	24.059999	24.205	19.397869	6351800
4945	2012-02-08	24.235001	24.405001	24.139999	24.360001	19.522093	7672200
4946	2012-02-09	24.43	24.68	24.379999	24.6	19.71442	9513600
4947	2012-02-10	24.4	24.450001	24.25	24.41	19.562147	8176400
4948	2012-02-13	24.525	24.635	24.365	24.625	19.734453	7716600
4949	2012-02-14	24.485001	24.559999	24.33	24.559999	19.682364	6621200
4950	2012-02-15	24.525	24.6	24.205	24.24	19.425909	8092600
4951	2012-02-16	24.18	24.395	24.165001	24.26	19.441944	9766400
4952	2012-02-17	24.334999	24.51	24.215	24.225	19.413897	12705800
4953	2012-02-21	24.209999	24.434999	24.035	24.129999	19.337761	8291600
4954	2012-02-22	24.145	24.219999	23.934999	24.165001	19.365816	8649400
4955	2012-02-23	24.17	24.275	24.0	24.23	19.417902	8253400
4956	2012-02-24	24.200001	24.35	24.049999	24.15	19.35379	6553400
4957	2012-02-27	24.065001	24.280001	23.889999	24.115	19.325737	6713000
4958	2012-02-28	24.115	24.459999	24.08	24.455	19.598211	7653200
4959	2012-02-29	24.43	24.440001	24.245001	24.280001	19.457968	10245200
4960	2012-03-01	24.344999	24.545	24.235001	24.355	19.518074	8673000
4961	2012-03-02	24.379999	24.559999	24.264999	24.445	19.590199	8177400
4962	2012-03-05	24.344999	24.700001	24.344999	24.52	19.650305	8906600
4963	2012-03-06	24.27	24.52	24.049999	24.165001	19.365816	8207400
4964	2012-03-07	24.215	24.76	24.195	24.745001	19.830622	11421200
4965	2012-03-08	24.825001	25.375	24.825001	25.184999	20.183233	16631600
4966	2012-03-09	25.875	26.235001	25.535	25.92	20.772263	28375800
4967	2012-03-12	25.98	26.01	25.469999	25.555	20.479752	13623600
4968	2012-03-13	25.620001	26.174999	25.559999	26.17	20.972618	18471600
4969	2012-03-14	26.0	26.455	25.959999	26.34	21.108854	14739600
4970	2012-03-15	26.424999	26.555	26.34	26.535	21.265123	12636200
4971	2012-03-16	26.625	26.684999	26.434999	26.605	21.32122	23993200
4972	2012-03-19	26.514999	26.785	26.33	26.775	21.457464	11435200
4973	2012-03-20	26.76	26.915001	26.615	26.865	21.529585	12616400
4974	2012-03-21	26.965	26.98	26.754999	26.905001	21.561647	8522800
4975	2012-03-22	26.84	27.625	26.825001	27.605	22.122623	21402400
4976	2012-03-23	27.745001	27.75	27.25	27.674999	22.178717	13754800
4977	2012-03-26	27.76	27.955	27.59	27.955	22.403109	13132800
4978	2012-03-27	27.985001	28.23	27.83	28.129999	22.543358	13421000
4979	2012-03-28	28.110001	28.275	27.83	28.014999	22.451195	12098200
4980	2012-03-29	27.799999	27.934999	27.309999	27.865	22.33099	13402400
4981	2012-03-30	28.1	28.125	27.870001	27.945	22.395105	8967400
4982	2012-04-02	28.014999	28.445	27.98	28.334999	22.707638	12180600
4983	2012-04-03	28.344999	28.584999	28.215	28.455	22.803814	11865400
4984	2012-04-04	28.629999	28.825001	28.33	28.48	22.823845	14150800
4985	2012-04-05	28.559999	29.235001	28.535	29.09	23.312698	16360000
4986	2012-04-09	28.635	28.98	28.555	28.709999	23.008167	12610800
4987	2012-04-10	28.879999	28.959999	28.299999	28.389999	22.751717	18156000
4988	2012-04-11	28.68	29.66	28.594999	29.645	23.757483	24176400
4989	2012-04-12	29.719999	30.325001	29.51	30.315001	24.294418	24417200
4990	2012-04-13	30.139999	30.99	29.875	30.834999	24.71114	30542400
4991	2012-04-16	30.965	31.0	29.754999	29.825001	23.901733	25367800
4992	2012-04-17	29.969999	29.975	29.09	29.33	23.505028	30548200
4993	2012-04-18	29.5	30.365	29.459999	30.165001	24.174204	18130400
4994	2012-04-19	30.200001	30.219999	29.290001	29.405001	23.56514	18567200
4995	2012-04-20	29.535	29.934999	29.5	29.58	23.705385	16134800
4996	2012-04-23	29.34	29.42	28.875	29.280001	23.464964	15202200
4997	2012-04-24	29.485001	29.875	28.879999	29.025	23.260605	17996000
4998	2012-04-25	29.355	29.855	29.174999	29.75	23.841623	14108600
4999	2012-04-26	29.924999	30.575001	29.700001	30.33	24.306431	29879400
5000	2012-04-27	29.135	29.25	28.235001	28.715	23.012171	54720000
5001	2012-04-30	28.715	28.875	28.455	28.684999	22.988129	18647400
5002	2012-05-01	28.754999	29.215	28.610001	28.83	23.104338	13267200
5003	2012-05-02	28.764999	29.075001	28.555	28.959999	23.208509	13916600
5004	2012-05-03	28.77	28.83	28.309999	28.325001	22.699627	16406800
5005	2012-05-04	28.014999	28.129999	27.66	27.780001	22.262863	18263200
5006	2012-05-07	27.6	27.905001	27.5	27.74	22.299038	12645000
5007	2012-05-08	27.504999	27.555	26.525	27.094999	21.780548	20748600
5008	2012-05-09	26.855	27.43	26.75	27.049999	21.744375	17232200
5009	2012-05-10	27.355	27.785	27.245001	27.424999	22.045822	15112200
5010	2012-05-11	27.295	27.870001	27.275	27.504999	22.110128	14455800
5011	2012-05-14	27.254999	27.305	26.82	26.834999	21.571548	11794600
5012	2012-05-15	26.9	27.049999	26.540001	26.67	21.438913	19779800
5013	2012-05-16	26.795	27.025	26.42	26.51	21.310295	15818000
5014	2012-05-17	26.594999	26.6	25.815001	25.834999	20.767689	17960000
5015	2012-05-18	26.01	26.584999	25.715	25.764999	20.711428	22738200
5016	2012-05-21	25.855	26.870001	25.764999	26.85	21.583601	20695000
5017	2012-05-22	26.905001	27.200001	26.535	26.684999	21.450966	15757000
5018	2012-05-23	26.98	27.74	26.950001	27.645	22.222677	18498400
5019	2012-05-24	27.91	28.195	26.965	27.379999	22.009655	20236800
5020	2012-05-25	27.434999	27.530001	27.145	27.280001	21.929258	10169400
5021	2012-05-29	27.495001	27.924999	27.4	27.790001	22.339233	12982000
5022	2012-05-30	27.43	27.559999	27.205	27.365	21.997591	10412600
5023	2012-05-31	27.415001	27.540001	26.955	27.445	22.061903	15055200
5024	2012-06-01	26.555	27.030001	26.02	26.075001	20.960617	17456400
5025	2012-06-04	26.0	26.985001	25.745001	26.950001	21.664	24502800
5026	2012-06-05	26.174999	26.34	25.815001	26.205	21.065115	22337600
5027	2012-06-06	26.545	26.799999	26.440001	26.735001	21.491159	13980400
5028	2012-06-07	27.035	27.190001	26.639999	26.719999	21.479105	14475600
5029	2012-06-08	26.42	26.879999	26.195	26.795	21.539389	12509800
5030	2012-06-11	27.075001	27.084999	26.375	26.415001	21.233927	9770000
5031	2012-06-12	26.5	26.715	25.934999	26.52	21.318333	21075400
5032	2012-06-13	26.42	26.68	25.514999	25.635	20.606911	21445600
5033	2012-06-14	25.715	26.24	25.549999	26.165001	21.032963	16009600
5034	2012-06-15	25.885	26.295	25.775	26.27	21.117367	20108800
5035	2012-06-18	26.17	27.145	26.125	27.09	21.776527	15911000
5036	2012-06-19	27.355	27.775	27.264999	27.559999	22.154345	15032400
5037	2012-06-20	27.65	27.955	27.5	27.82	22.36335	14967200
5038	2012-06-21	27.91	27.985001	27.0	27.035	21.732317	12379800
5039	2012-06-22	27.135	27.365	27.02	27.32	21.961422	9148800
5040	2012-06-25	27.08	27.120001	26.504999	26.645	21.418818	10005800
5041	2012-06-26	26.635	27.049999	26.5	26.975	21.684086	9467000
5042	2012-06-27	26.940001	27.049999	26.18	26.375	21.201767	14015800
5043	2012-06-28	26.264999	26.295	25.625	26.045	20.936497	15650200
5044	2012-06-29	26.594999	26.705	26.415001	26.66	21.430876	16983200
5045	2012-07-02	26.719999	26.719999	26.075001	26.395	21.217852	10270800
5046	2012-07-03	26.235001	26.299999	25.860001	25.969999	20.876209	9112800
5047	2012-07-05	26.02	26.4	25.985001	26.200001	21.061094	8752200
5048	2012-07-06	26.075001	26.1	25.65	25.985001	20.888269	12096200
5049	2012-07-09	25.885	26.200001	25.860001	26.195	21.057083	9328600
5050	2012-07-10	26.375	26.504999	26.025	26.17	21.036985	10558200
5051	2012-07-11	26.09	26.190001	25.85	26.08	20.964634	8700000
5052	2012-07-12	25.799999	26.475	25.719999	26.34	21.173643	10980800
5053	2012-07-13	26.215	26.844999	26.08	26.805	21.547436	11089600
5054	2012-07-16	26.73	26.93	26.379999	26.450001	21.262062	9318800
5055	2012-07-17	26.645	26.959999	26.469999	26.865	21.595665	8470000
5056	2012-07-18	26.415001	26.795	26.135	26.65	21.422834	11023400
5057	2012-07-19	26.665001	27.139999	26.450001	27.1	21.784573	10426200
5058	2012-07-20	26.66	26.695	25.77	25.98	20.884253	23471400
5059	2012-07-23	25.565001	25.584999	24.799999	25.299999	20.337629	21166200
5060	2012-07-24	25.264999	25.58	25.040001	25.24	20.289391	12079200
5061	2012-07-25	25.25	25.35	24.93	25.205	20.261261	13157800
5062	2012-07-26	25.855	26.445	25.690001	26.200001	21.061094	28380400
5063	2012-07-27	23.450001	24.1	23.059999	23.735001	19.07959	56945200
5064	2012-07-30	23.725	23.865	23.344999	23.440001	18.842453	17497200
5065	2012-07-31	23.485001	23.5	22.545	22.639999	18.19936	30425400
5066	2012-08-01	22.735001	22.754999	21.85	21.889999	17.596462	33427000
5067	2012-08-02	21.799999	22.09	21.52	21.58	17.347275	30760200
5068	2012-08-03	21.915001	22.1	21.700001	21.955	17.648718	24472800
5069	2012-08-06	22.094999	22.105	21.73	21.74	17.543814	19911200
5070	2012-08-07	21.905001	22.690001	21.844999	22.655001	18.282204	25045400
5071	2012-08-08	22.639999	22.700001	22.450001	22.645	18.27413	16627200
5072	2012-08-09	22.795	22.83	22.514999	22.555	18.201508	18177600
5073	2012-08-10	22.625	22.805	22.549999	22.785	18.387114	13512200
5074	2012-08-13	22.870001	23.155001	22.74	23.055	18.604988	16786200
5075	2012-08-14	23.25	23.344999	23.115	23.215	18.734119	14132000
5076	2012-08-15	23.375	24.155001	23.370001	24.049999	19.407944	29404800
5077	2012-08-16	24.07	24.309999	23.825001	24.200001	19.528994	19389200
5078	2012-08-17	24.305	24.305	23.92	24.110001	19.456366	17089200
5079	2012-08-20	24.125	24.200001	23.924999	24.025	19.387766	12297800
5080	2012-08-21	24.16	24.225	23.975	24.045	19.403896	14280200
5081	2012-08-22	24.025	24.16	23.950001	24.059999	19.416012	11817600
5082	2012-08-23	24.07	24.195	23.91	23.950001	19.327242	13075800
5083	2012-08-24	23.844999	24.389999	23.504999	24.35	19.650038	18156200
5084	2012-08-27	24.5	24.655001	24.375	24.57	19.827576	16089800
5085	2012-08-28	24.469999	24.754999	24.445	24.68	19.916338	13325600
5086	2012-08-29	24.719999	24.834999	24.525	24.584999	19.83967	12303000
5087	2012-08-30	24.725	25.0	24.700001	24.855	20.057554	15918200
5088	2012-08-31	25.01	25.030001	24.68	24.805	20.017212	11868200
5089	2012-09-04	24.725	24.895	24.52	24.754999	19.976862	10806200
5090	2012-09-05	24.785	25.325001	24.754999	24.9	20.093878	12976400
5091	2012-09-06	25.129999	25.495001	25.049999	25.42	20.513508	11363200
5092	2012-09-07	25.485001	25.66	25.379999	25.584999	20.646656	10288200
5093	2012-09-10	25.59	25.66	25.309999	25.415001	20.509474	13784000
5094	2012-09-11	25.5	25.639999	25.305	25.365	20.469128	13456200
5095	2012-09-12	25.495001	25.725	25.495001	25.584999	20.646656	11277400
5096	2012-09-13	25.584999	25.924999	25.440001	25.860001	20.868576	11352000
5097	2012-09-14	25.924999	26.0	25.190001	25.23	20.360174	24167200
5098	2012-09-17	24.975	25.035	24.495001	24.83	20.037392	21955400
5099	2012-09-18	24.780001	24.82	24.540001	24.625	19.871956	17068800
5100	2012-09-19	24.67	25.205	24.575001	25.055	20.218954	14277200
5101	2012-09-20	24.905001	25.605	24.825001	25.594999	20.654726	18039800
5102	2012-09-21	25.745001	25.825001	25.51	25.535	20.60631	18128000
5103	2012-09-24	25.450001	25.715	25.299999	25.58	20.642628	9267000
5104	2012-09-25	25.655001	25.84	25.235001	25.264999	20.388432	14178400
5105	2012-09-26	25.27	25.5	24.905001	25.049999	20.214933	13970800
5106	2012-09-27	25.165001	25.535	25.0	25.52	20.594204	11752400
5107	2012-09-28	25.280001	25.48	24.945	25.355	20.461046	16058600
5108	2012-10-01	25.465	25.65	24.950001	25.075001	20.2351	15432600
5109	2012-10-02	25.219999	25.219999	24.4	24.65	19.892128	21860200
5110	2012-10-03	24.825001	24.915001	24.525	24.745001	19.968794	15040200
5111	2012-10-04	24.945	24.965	24.379999	24.549999	19.811438	24816200
5112	2012-10-05	24.735001	24.815001	24.33	24.370001	19.666178	17917000
5113	2012-10-08	24.33	24.584999	24.200001	24.379999	19.674248	15495600
5114	2012-10-09	24.34	24.49	23.629999	23.674999	19.105322	24286400
5115	2012-10-10	23.870001	23.905001	23.309999	23.475	18.943926	22044000
5116	2012-10-11	23.6	23.76	23.445	23.58	19.028658	17288400
5117	2012-10-12	23.76	23.844999	23.52	23.59	19.036722	17032800
5118	2012-10-15	23.735001	23.91	23.67	23.834999	19.234436	13587600
5119	2012-10-16	24.014999	24.639999	23.940001	24.48	19.754946	17480600
5120	2012-10-17	24.395	24.584999	24.165001	24.195	19.524948	14531000
5121	2012-10-18	24.215	24.275	23.594999	23.705	19.129536	19686400
5122	2012-10-19	23.465	23.475	22.700001	22.844999	18.43553	36760000
5123	2012-10-22	22.865	22.870001	22.545	22.65	18.278162	16497400
5124	2012-10-23	22.48	22.59	22.135	22.485001	18.145012	22447600
5125	2012-10-24	22.65	22.764999	22.540001	22.629999	18.262026	17443800
5126	2012-10-25	23.040001	23.434999	22.955	23.125	18.661478	23508200
5127	2012-10-26	23.025	23.1	22.690001	22.934999	18.508156	21732800
5128	2012-10-31	22.934999	23.094999	22.5	22.950001	18.52026	17869200
5129	2012-11-01	22.870001	23.370001	22.695	23.309999	18.810768	25082400
5130	2012-11-02	25.26	25.969999	25.200001	25.42	20.513508	54965400
5131	2012-11-05	25.4	25.645	25.35	25.504999	20.582094	20253800
5132	2012-11-06	25.545	26.1	25.445	25.855	20.864546	16161600
5133	2012-11-07	25.620001	26.15	25.545	25.905001	20.904894	19532000
5134	2012-11-08	25.82	25.870001	25.415001	25.43	20.52158	15438000
5135	2012-11-09	25.469999	25.75	25.334999	25.48	20.561928	14356400
5136	2012-11-12	25.48	25.68	25.33	25.34	20.448948	9687800
5137	2012-11-13	25.209999	25.51	25.025	25.155001	20.384119	9822400
5138	2012-11-14	25.0	25.24	24.4	24.42	19.788525	22024400
5139	2012-11-15	24.5	24.535	24.08	24.215	19.622396	15778000
5140	2012-11-16	24.415001	24.5	23.924999	24.379999	19.756107	18604400
5141	2012-11-19	24.485001	25.0	24.475	24.870001	20.153166	12666600
5142	2012-11-20	24.790001	25.165001	24.715	25.030001	20.282827	10971600
5143	2012-11-21	24.975	25.32	24.955	25.254999	20.465153	8090400
5144	2012-11-23	25.275	25.66	25.275	25.594999	20.740669	4949400
5145	2012-11-26	25.424999	25.514999	25.245001	25.445	20.61912	7801000
5146	2012-11-27	25.440001	25.73	25.065001	25.105	20.343603	10800600
5147	2012-11-28	25.094999	25.700001	24.950001	25.684999	20.813597	10903000
5148	2012-11-29	25.889999	26.155001	25.75	25.9	20.987829	12829000
5149	2012-11-30	25.709999	26.004999	25.52	25.934999	21.016182	11997400
5150	2012-12-03	26.07	26.135	25.75	25.895	20.983776	13776000
5151	2012-12-04	25.825001	25.99	25.469999	25.559999	20.712301	12239000
5152	2012-12-05	26.0	26.07	24.780001	25.395	20.578606	27640200
5153	2012-12-06	25.75	26.924999	25.594999	26.85	21.757647	49862000
5154	2012-12-07	26.715	27.0	26.57	26.82	21.733345	21244200
5155	2012-12-10	26.76	26.85	26.4	26.48	21.457827	14844400
5156	2012-12-11	26.665001	26.75	26.5	26.594999	21.55101	15011400
5157	2012-12-12	26.735001	27.094999	26.575001	26.799999	21.717129	18553000
5158	2012-12-13	26.75	27.155001	26.475	26.59	21.546963	14360600
5159	2012-12-14	26.6	26.875	26.530001	26.68	21.619892	9656200
5160	2012-12-17	26.754999	27.334999	26.75	27.290001	22.114202	16114800
5161	2012-12-18	27.334999	27.450001	27.139999	27.17	22.016962	15380800
5162	2012-12-19	27.200001	27.424999	27.065001	27.135	21.9886	14237200
5163	2012-12-20	27.264999	27.305	26.85	27.105	21.964291	9797800
5164	2012-12-21	26.525	26.844999	26.295	26.799999	21.717129	22153600
5165	2012-12-24	26.684999	27.0	26.665001	26.844999	21.753601	3405800
5166	2012-12-26	26.809999	26.895	26.440001	26.565001	21.526693	6094200
5167	2012-12-27	26.545	26.82	26.355	26.620001	21.57127	9167200
5168	2012-12-28	26.49	26.635	26.309999	26.32	21.328169	6791400
5169	2012-12-31	26.205	26.834999	26.195	26.815001	21.729284	9247000
5170	2013-01-02	27.295	27.5	27.129999	27.5	22.284372	13267600
5171	2013-01-03	27.535	27.805	27.5	27.684999	22.434288	14670400
5172	2013-01-04	27.764999	28.0	27.655001	27.844999	22.563934	10911400
5173	2013-01-07	27.700001	27.895	27.504999	27.860001	22.576096	8720000
5174	2013-01-08	27.790001	27.860001	27.535	27.809999	22.535576	9613400
5175	2013-01-09	27.945	27.950001	27.165001	27.315001	22.13446	16678400
5176	2013-01-10	27.379999	27.584999	27.15	27.27	22.097998	14367600
5177	2013-01-11	27.555	27.620001	27.219999	27.504999	22.288418	13302600
5178	2013-01-14	27.545	27.75	27.27	27.334999	22.150665	11596400
5179	2013-01-15	27.315001	27.395	26.84	27.24	22.073679	13147800
5180	2013-01-16	27.045	27.209999	26.98	27.174999	22.021015	8919000
5181	2013-01-17	27.395	27.450001	27.110001	27.25	22.081789	9013000
5182	2013-01-18	27.26	27.514999	27.075001	27.405001	22.20739	13091600
5183	2013-01-22	27.535	27.535	27.25	27.495001	22.280319	11965000
5184	2013-01-23	27.440001	27.465	27.1	27.23	22.06558	10900800
5185	2013-01-24	27.370001	27.450001	27.030001	27.285	22.110146	23473600
5186	2013-01-25	28.34	28.635	28.184999	28.405001	23.017735	30797200
5187	2013-01-28	28.42	28.575001	27.924999	28.01	22.697643	13224800
5188	2013-01-29	27.809999	28.004999	27.645	27.799999	22.527472	12092600
5189	2013-01-30	27.879999	28.1	27.690001	28.0	22.689547	13147600
5190	2013-01-31	27.940001	28.245001	27.875	28.059999	22.738163	10583000
5191	2013-02-01	28.285	28.549999	28.275	28.43	23.037989	9606200
5192	2013-02-04	28.174999	28.355	27.955	28.045	22.726004	7926400
5193	2013-02-05	28.120001	28.225	27.955	28.1	22.856155	8151400
5194	2013-02-06	27.950001	28.145	27.860001	28.025	22.795149	7449000
5195	2013-02-07	28.025	28.030001	27.575001	27.93	22.717869	9123600
5196	2013-02-08	27.92	28.325001	27.92	28.184999	22.925285	7146400
5197	2013-02-11	28.26	28.26	27.93	28.07	22.831745	5457400
5198	2013-02-12	28.0	28.275	27.975	28.129999	22.880545	8665600
5199	2013-02-13	28.23	28.23	27.75	27.915001	22.705681	7022800
5200	2013-02-14	27.764999	27.905001	27.674999	27.775	22.591797	8899400
5201	2013-02-15	27.805	27.85	27.084999	27.17	22.099703	18195800
5202	2013-02-19	27.18	27.305	27.01	27.225	22.14444	11761000
5203	2013-02-20	27.299999	27.42	26.59	26.655001	21.680807	12473000
5204	2013-02-21	26.535	26.82	26.26	26.674999	21.697073	13897400
5205	2013-02-22	26.85	27.105	26.639999	27.084999	22.030563	11487400
5206	2013-02-25	27.200001	27.355	26.6	26.605	21.640135	12334000
5207	2013-02-26	26.715	26.93	26.424999	26.639999	21.668608	10611400
5208	2013-02-27	26.625	27.485001	26.540001	27.285	22.193235	12056400
5209	2013-02-28	27.325001	27.584999	27.225	27.424999	22.307112	10436400
5210	2013-03-01	27.315001	27.465	27.0	27.434999	22.315247	8451800
5211	2013-03-04	27.385	27.860001	27.33	27.85	22.6528	10195000
5212	2013-03-05	28.0	28.4	28.0	28.254999	22.98222	12932000
5213	2013-03-06	28.379999	28.745001	28.325001	28.549999	23.222176	14925200
5214	2013-03-07	28.549999	29.25	28.545	29.125	23.689873	18237200
5215	2013-03-08	29.334999	29.485001	29.075001	29.334999	23.86068	14217800
5216	2013-03-11	29.200001	29.465	29.165001	29.305	23.836275	9898000
5217	2013-03-12	29.225	29.275	28.99	29.139999	23.702072	11670200
5218	2013-03-13	29.165001	29.4	29.139999	29.295	23.828144	7435400
5219	2013-03-14	29.26	29.375	28.705	28.84	23.458057	14723200
5220	2013-03-15	28.68	28.93	28.629999	28.83	23.449921	15103000
5221	2013-03-18	28.530001	28.709999	28.375	28.465	23.15304	10521200
5222	2013-03-19	28.254999	28.49	27.98	28.415001	23.112366	13337400
5223	2013-03-20	28.610001	28.805	28.5	28.715	23.35638	9622600
5224	2013-03-21	28.65	28.709999	28.375	28.525	23.201832	8307400
5225	2013-03-22	28.65	28.875	28.58	28.690001	23.336046	8747600
5226	2013-03-25	28.764999	28.915001	28.075001	28.344999	23.055429	10581400
5227	2013-03-26	28.495001	28.58	28.355	28.525	23.201832	6128600
5228	2013-03-27	28.43	28.475	28.105	28.455	23.144903	7457000
5229	2013-03-28	28.465	28.629999	28.43	28.475	23.161175	7620400
5230	2013-04-01	28.565001	28.67	28.325001	28.434999	23.128635	7009800
5231	2013-04-02	28.594999	29.165001	28.575001	29.129999	23.693939	13495800
5232	2013-04-03	29.200001	29.450001	28.690001	28.85	23.466188	11272800
5233	2013-04-04	28.805	29.155001	28.805	29.055	23.632933	7568600
5234	2013-04-05	28.605	28.940001	28.360001	28.9	23.506857	8993600
5235	2013-04-08	28.915001	29.059999	28.73	29.059999	23.636999	7344000
5236	2013-04-09	28.98	29.0	28.59	28.705	23.348249	8361200
5237	2013-04-10	28.82	29.155001	28.805	28.9	23.506857	8577400
5238	2013-04-11	28.975	29.495001	28.9	29.290001	23.824089	10417000
5239	2013-04-12	29.355	29.855	29.299999	29.545	24.031487	10418400
5240	2013-04-15	29.33	29.719999	28.799999	28.855	23.470257	10700400
5241	2013-04-16	28.969999	29.469999	28.860001	29.280001	23.815945	8849400
5242	2013-04-17	29.014999	29.275	28.825001	29.084999	23.657337	7207400
5243	2013-04-18	29.18	29.24	28.75	28.860001	23.474323	8920600
5244	2013-04-19	28.790001	29.290001	28.77	29.200001	23.750875	8605600
5245	2013-04-22	29.209999	29.434999	28.99	29.32	23.848473	5547400
5246	2013-04-23	29.42	29.950001	29.389999	29.695	24.1535	11324000
5247	2013-04-24	29.844999	29.985001	29.565001	29.915001	24.332443	10413400
5248	2013-04-25	30.0	30.32	29.955	30.25	24.604925	16609000
5249	2013-04-26	29.65	30.195	29.6	30.0	24.401581	14971000
5250	2013-04-29	30.174999	30.459999	30.065001	30.290001	24.637465	7401200
5251	2013-04-30	30.315001	30.455	30.155001	30.42	24.743204	8041200
5252	2013-05-01	30.275	30.34	29.975	30.07	24.458515	6294600
5253	2013-05-02	30.219999	30.34	29.799999	30.190001	24.556126	6238200
5254	2013-05-03	30.424999	30.985001	30.35	30.934999	25.162096	9835800
5255	2013-05-06	31.0	31.24	30.959999	31.24	25.410179	6997200
5256	2013-05-07	31.264999	31.264999	30.855	31.094999	25.377539	7495800
5257	2013-05-08	31.17	31.219999	30.865	31.205	25.467314	5508200
5258	2013-05-09	31.33	31.450001	31.02	31.18	25.446903	8277000
5259	2013-05-10	31.285	31.594999	31.195	31.549999	25.748875	7481000
5260	2013-05-13	31.6	31.615	31.305	31.41	25.634613	5907000
5261	2013-05-14	31.459999	31.785	31.389999	31.76	25.920258	7510600
5262	2013-05-15	31.66	32.099998	31.610001	32.035	26.144695	9654600
5263	2013-05-16	32.0	32.035	31.725	31.775	25.932505	6661400
5264	2013-05-17	31.885	32.07	31.75	32.064999	26.169174	6934400
5265	2013-05-20	32.014999	32.305	31.889999	31.915001	26.046759	7211800
5266	2013-05-21	32.02	32.23	31.940001	32.125	26.218149	6589000
5267	2013-05-22	32.075001	32.465	31.98	32.075001	26.177347	11014000
5268	2013-05-23	31.844999	31.91	31.514999	31.76	25.920258	8258400
5269	2013-05-24	31.540001	31.700001	31.305	31.68	25.854971	6507400
5270	2013-05-28	32.105	32.349998	32.02	32.130001	26.222227	7438600
5271	2013-05-29	31.895	32.049999	31.559999	31.815001	25.965153	7562400
5272	2013-05-30	31.934999	32.02	31.73	31.735001	25.899857	8799000
5273	2013-05-31	31.605	32.174999	31.395	31.57	25.7652	10205800
5274	2013-06-03	31.629999	31.77	31.309999	31.73	25.895771	11417600
5275	2013-06-04	31.305	32.07	31.305	31.665001	25.842726	8622600
5276	2013-06-05	31.52	31.65	31.155001	31.17	25.438749	8408600
5277	2013-06-06	31.174999	31.530001	31.16	31.51	25.716232	8625400
5278	2013-06-07	31.705	32.544998	31.705	32.52	26.540518	13753000
5279	2013-06-10	32.830002	33.154999	32.740002	33.055	26.97715	12412400
5280	2013-06-11	32.735001	33.055	32.654999	32.709999	26.695581	7897600
5281	2013-06-12	32.91	33.0	32.130001	32.224998	26.299761	10070000
5282	2013-06-13	32.27	33.095001	32.035	32.985001	26.920025	11909800
5283	2013-06-14	32.974998	33.334999	32.724998	32.799999	26.769033	9854600
5284	2013-06-17	33.095001	33.279999	32.855	33.014999	26.944498	8115800
5285	2013-06-18	33.0	33.564999	32.974998	33.549999	27.381126	7453600
5286	2013-06-19	33.509998	33.740002	33.205002	33.205002	27.099567	10647200
5287	2013-06-20	32.91	33.16	32.52	32.610001	26.613974	11606600
5288	2013-06-21	32.855	32.959999	32.115002	32.345001	26.397697	14709600
5289	2013-06-24	32.0	32.290001	31.59	32.005001	26.120211	9913200
5290	2013-06-25	32.264999	32.68	32.220001	32.369999	26.4181	9857000
5291	2013-06-26	32.685001	33.355	32.445	32.900002	26.850649	9545800
5292	2013-06-27	33.134998	33.25	32.825001	32.845001	26.805765	6296000
5293	2013-06-28	32.755001	33.125	32.700001	32.755001	26.732315	10836600
5294	2013-07-01	33.044998	33.244999	32.91	33.119999	27.030197	6692200
5295	2013-07-02	33.119999	33.599998	33.040001	33.395	27.254629	6765600
5296	2013-07-03	33.215	33.84	33.200001	33.650002	27.462744	5616400
5297	2013-07-05	33.935001	34.0	33.450001	33.860001	27.634142	5189400
5298	2013-07-08	33.970001	34.41	33.939999	34.145	27.866734	8030000
5299	2013-07-09	34.450001	34.5	33.994999	34.064999	27.801435	7460000
5300	2013-07-10	33.935001	34.060001	33.724998	34.049999	27.789202	8090800
5301	2013-07-11	34.34	34.759998	34.174999	34.669998	28.295193	8385800
5302	2013-07-12	34.619999	34.860001	34.389999	34.860001	28.450262	9706600
5303	2013-07-15	34.845001	34.950001	34.764999	34.830002	28.425776	6180600
5304	2013-07-16	34.82	34.860001	34.540001	34.759998	28.368647	6068200
5305	2013-07-17	34.869999	34.91	33.945	34.099998	27.830006	12147400
5306	2013-07-18	34.224998	34.505001	34.02	34.240002	27.944262	8537800
5307	2013-07-19	34.285	34.555	34.200001	34.395	28.070765	7197000
5308	2013-07-22	34.540001	34.605	34.275002	34.509998	28.16461	6559800
5309	2013-07-23	34.619999	34.66	33.724998	33.830002	27.609644	8466200
5310	2013-07-24	34.060001	34.215	33.150002	33.305	27.18117	14034200
5311	2013-07-25	33.470001	34.150002	33.365002	34.084999	27.817759	15978400
5312	2013-07-26	36.299999	36.759998	35.924999	36.68	29.935612	32293400
5313	2013-07-29	36.375	36.540001	36.049999	36.224998	29.564278	12800800
5314	2013-07-30	36.450001	36.490002	35.855	35.965	29.352077	9808800
5315	2013-07-31	36.07	36.25	35.610001	35.645	29.090919	11248400
5316	2013-08-01	36.134998	36.865002	36.040001	36.740002	29.984581	12854600
5317	2013-08-02	36.75	37.134998	36.580002	37.115002	30.290632	9416800
5318	2013-08-05	37.110001	37.134998	36.855	36.985001	30.184536	7606200
5319	2013-08-06	36.830002	36.924999	36.389999	36.400002	29.791672	7956000
5320	2013-08-07	36.18	36.575001	36.084999	36.095001	29.542048	7066000
5321	2013-08-08	36.384998	36.700001	36.200001	36.470001	29.848974	5923800
5322	2013-08-09	36.294998	36.615002	36.259998	36.400002	29.791672	5366400
5323	2013-08-12	36.139999	36.564999	36.125	36.465	29.844877	5472400
5324	2013-08-13	36.544998	36.544998	35.965	36.32	29.7262	5377800
5325	2013-08-14	36.290001	36.290001	35.895	35.924999	29.402914	4932000
5326	2013-08-15	35.654999	35.674999	35.154999	35.369999	28.948668	7198800
5327	2013-08-16	35.490002	35.695	35.275002	35.355	28.936396	6929800
5328	2013-08-19	35.290001	35.650002	35.09	35.145	28.764517	6349200
5329	2013-08-20	35.18	35.514999	35.055	35.330002	28.915932	6045000
5330	2013-08-21	35.209999	35.700001	35.139999	35.355	28.936396	6917000
5331	2013-08-22	35.540001	36.130001	35.505001	35.950001	29.423368	5399600
5332	2013-08-23	36.029999	36.095001	35.790001	35.985001	29.452028	5869800
5333	2013-08-26	36.035	36.105	35.799999	35.939999	29.415197	4929400
5334	2013-08-27	35.450001	35.685001	35.055	35.080002	28.711323	8025200
5335	2013-08-28	35.044998	35.66	34.93	35.48	29.038708	6249800
5336	2013-08-29	35.365002	35.919998	35.25	35.59	29.128721	5510000
5337	2013-08-30	35.689999	35.700001	35.165001	35.259998	28.858639	5665000
5338	2013-09-03	35.849998	36.07	35.595001	35.799999	29.300613	7249400
5339	2013-09-04	35.709999	36.134998	35.544998	36.07	29.521582	6502200
5340	2013-09-05	36.125	36.380001	36.005001	36.025002	29.484756	4931200
5341	2013-09-06	36.185001	36.325001	35.465	35.785	29.288334	6356600
5342	2013-09-09	35.84	36.244999	35.834999	36.220001	29.644358	4936800
5343	2013-09-10	36.490002	37.16	36.465	37.110001	30.372772	11779000
5344	2013-09-11	37.165001	37.75	37.165001	37.695	30.851578	9982400
5345	2013-09-12	37.75	37.955002	37.560001	37.834999	30.966146	7628600
5346	2013-09-13	37.794998	37.849998	37.325001	37.785	30.925234	5767400
5347	2013-09-16	38.285	38.299999	37.43	37.619999	30.790197	8708400
5348	2013-09-17	37.630001	38.119999	37.584999	38.02	31.117571	6660600
5349	2013-09-18	37.939999	38.810001	37.775002	38.665001	31.645483	9487000
5350	2013-09-19	38.759998	38.919998	38.150002	38.174999	31.244436	8041600
5351	2013-09-20	38.130001	38.5	38.035	38.060001	31.150316	9635400
5352	2013-09-23	38.055	38.189999	37.535	37.68	30.839296	6783800
5353	2013-09-24	37.764999	38.654999	37.740002	38.275002	31.326271	7736000
5354	2013-09-25	38.419998	38.505001	38.035	38.169998	31.240337	7251800
5355	2013-09-26	38.32	38.639999	38.16	38.59	31.584089	4988800
5356	2013-09-27	38.455002	38.740002	38.200001	38.665001	31.645483	6200200
5357	2013-09-30	38.25	38.540001	38.025002	38.485001	31.498154	8861200
5358	2013-10-01	38.490002	38.669998	38.279999	38.580002	31.575893	5205200
5359	2013-10-02	38.294998	38.615002	38.105	38.595001	31.588188	6088400
5360	2013-10-03	38.48	38.73	38.16	38.435001	31.457222	8266400
5361	2013-10-04	38.400002	38.73	38.255001	38.700001	31.674118	5226600
5362	2013-10-07	38.299999	38.695	38.205002	38.43	31.453142	5106800
5363	2013-10-08	38.555	39.014999	37.720001	37.764999	30.908867	12637800
5364	2013-10-09	37.695	37.900002	37.224998	37.630001	30.798374	9482000
5365	2013-10-10	38.145	38.654999	38.064999	38.560001	31.559542	6625800
5366	2013-10-11	38.610001	38.919998	38.439999	38.91	31.845985	5530400
5367	2013-10-14	38.77	39.16	38.625	39.049999	31.960575	5986600
5368	2013-10-15	38.915001	38.950001	38.299999	38.355	31.391758	8135200
5369	2013-10-16	38.599998	39.110001	38.445	39.02	31.936031	10104000
5370	2013-10-17	38.834999	39.424999	38.724998	39.369999	32.222477	6551000
5371	2013-10-18	39.634998	39.834999	39.485001	39.654999	32.455742	9050000
5372	2013-10-21	39.555	39.955002	39.334999	39.73	32.517117	6770200
5373	2013-10-22	39.950001	40.540001	39.799999	40.450001	33.1064	8419600
5374	2013-10-23	40.224998	40.424999	39.945	40.025002	32.75856	7892200
5375	2013-10-24	39.68	39.720001	39.255001	39.525002	32.349342	13504600
5376	2013-10-25	39.735001	40.0	39.634998	39.98	32.721737	7251800
5377	2013-10-28	40.099998	40.215	39.264999	39.355	32.210205	11242800
5378	2013-10-29	39.605	39.810001	39.525002	39.810001	32.582607	7898400
5379	2013-10-30	40.314999	40.424999	39.880001	40.415001	33.077755	17518800
5380	2013-10-31	39.345001	40.810001	39.285	40.525002	33.167801	20491600
5381	2013-11-01	40.77	40.77	39.834999	40.185001	32.889534	12005200
5382	2013-11-04	40.375	40.389999	40.105	40.185001	32.889534	8283800
5383	2013-11-05	40.18	41.169998	40.075001	40.994999	33.552479	10090200
5384	2013-11-06	41.195	41.25	40.485001	40.564999	33.200535	8562200
5385	2013-11-07	40.650002	40.674999	39.5	39.535	32.357536	13283200
5386	2013-11-08	39.755001	40.625	39.700001	40.599998	33.229172	11487800
5387	2013-11-11	40.599998	40.709999	40.490002	40.494999	33.14325	5133600
5388	2013-11-12	40.380001	40.525002	40.060001	40.305	33.093987	6613000
5389	2013-11-13	39.619999	40.75	39.595001	40.73	33.442944	12519000
5390	2013-11-14	40.764999	40.77	40.395	40.57	33.311565	7647600
5391	2013-11-15	40.625	40.724998	40.389999	40.595001	33.332085	6445400
5392	2013-11-18	40.509998	40.669998	40.105	40.27	33.065239	8316400
5393	2013-11-19	40.005001	40.459999	39.93	39.959999	32.810699	8726000
5394	2013-11-20	40.064999	40.125	39.66	39.845001	32.71627	8733800
5395	2013-11-21	39.900002	40.825001	39.875	40.764999	33.47168	13131800
5396	2013-11-22	40.849998	40.849998	40.549999	40.674999	33.397785	7919200
5397	2013-11-25	40.685001	40.740002	40.255001	40.355	33.135029	9001200
5398	2013-11-26	40.43	40.825001	40.205002	40.755001	33.463478	8767800
5399	2013-11-27	40.695	40.955002	40.599998	40.810001	33.508633	4752000
5400	2013-11-29	40.924999	41.185001	40.685001	40.73	33.442944	4387200
5401	2013-12-02	40.744999	40.845001	40.455002	40.535	33.282818	5773200
5402	2013-12-03	40.369999	40.580002	40.145	40.275002	33.069351	7893200
5403	2013-12-04	40.195	40.360001	39.720001	39.75	32.638268	10204600
5404	2013-12-05	39.779999	40.125	39.665001	39.860001	32.728588	6569200
5405	2013-12-06	40.299999	40.375	39.855	39.970001	32.818905	6721200
5406	2013-12-09	40.130001	40.23	39.805	39.865002	32.732708	7920600
5407	2013-12-10	39.494999	39.535	38.34	38.689999	31.76792	26320600
5408	2013-12-11	38.799999	39.0	38.145	38.200001	31.365589	15752000
5409	2013-12-12	38.139999	38.544998	38.0	38.240002	31.398438	9651000
5410	2013-12-13	38.415001	38.465	38.044998	38.174999	31.34506	8041000
5411	2013-12-16	38.014999	38.490002	37.955002	38.23	31.390213	9345400
5412	2013-12-17	38.290001	38.290001	37.955002	38.044998	31.238312	7003600
5413	2013-12-18	38.064999	38.845001	38.049999	38.84	31.891071	10252000
5414	2013-12-19	39.119999	39.25	38.509998	38.575001	31.673498	11402200
5415	2013-12-20	38.759998	38.990002	38.619999	38.830002	31.882883	12707400
5416	2013-12-23	38.985001	39.169998	38.674999	39.16	32.153824	7621600
5417	2013-12-24	39.049999	39.375	38.974998	39.285	32.256466	3896600
5418	2013-12-26	39.365002	39.514999	39.220001	39.439999	32.383732	4391400
5419	2013-12-27	39.645	39.650002	39.23	39.285	32.256466	4505000
5420	2013-12-30	39.395	39.415001	38.93	39.275002	32.248264	4733400
5421	2013-12-31	39.215	39.389999	39.005001	39.195	32.182556	6016200
5422	2014-01-02	39.035	39.134998	38.505001	38.584999	31.681686	8487200
5423	2014-01-03	38.650002	38.884998	38.470001	38.474998	31.591398	6545000
5424	2014-01-06	38.450001	38.674999	38.005001	38.084999	31.271168	10585400
5425	2014-01-07	38.325001	38.705002	38.235001	38.605	31.698143	8162200
5426	2014-01-08	38.639999	39.075001	38.595001	39.014999	32.034782	10178800
5427	2014-01-09	39.035	39.049999	38.400002	38.799999	31.858238	8361200
5428	2014-01-10	38.779999	38.994999	38.474998	38.834999	31.886974	6467000
5429	2014-01-13	38.689999	38.695	37.380001	37.560001	30.840094	14644800
5430	2014-01-14	37.560001	38.18	37.375	37.73	30.979677	18653200
5431	2014-01-15	37.77	38.165001	37.705002	38.095001	31.279369	8660200
5432	2014-01-16	37.91	38.095001	37.564999	37.645	30.909878	9072600
5433	2014-01-17	37.5	37.73	37.334999	37.450001	30.749765	12937400
5434	2014-01-21	37.525002	37.535	36.630001	36.825001	30.236591	18774600
5435	2014-01-22	36.974998	37.099998	36.77	36.799999	30.216064	13969400
5436	2014-01-23	36.740002	36.865002	35.84	36.695	30.129845	29936000
5437	2014-01-24	37.365002	38.080002	37.055	37.490002	30.78261	33049000
5438	2014-01-27	37.615002	37.615002	37.009998	37.105	30.466492	18207200
5439	2014-01-28	37.285	37.400002	36.834999	36.945	30.335119	11091600
5440	2014-01-29	36.75	36.830002	35.73	35.779999	29.378559	15959800
5441	2014-01-30	36.139999	36.215	35.654999	35.955002	29.522245	15179800
5442	2014-01-31	35.445	35.970001	35.435001	35.560001	29.19791	12256600
5443	2014-02-03	35.5	35.755001	34.334999	34.485001	28.315245	20311000
5444	2014-02-04	35.0	35.599998	34.685001	35.325001	29.114717	20440800
5445	2014-02-05	35.044998	35.369999	34.805	35.244999	29.048773	10956000
5446	2014-02-06	35.330002	36.400002	35.279999	36.18	29.819397	13818400
5447	2014-02-07	36.805	37.244999	36.345001	37.02	30.511728	14657600
5448	2014-02-10	37.154999	37.59	37.154999	37.400002	30.824911	12944600
5449	2014-02-11	37.435001	37.595001	36.895	37.25	30.70129	16124000
5450	2014-02-12	37.244999	37.529999	36.849998	36.955002	30.458149	9956600
5451	2014-02-13	36.779999	37.345001	36.695	37.345001	30.779591	8447800
5452	2014-02-14	37.174999	37.544998	37.005001	37.514999	30.919703	8241000
5453	2014-02-18	37.494999	37.5	36.970001	36.985001	30.48287	10923400
5454	2014-02-19	36.919998	37.139999	36.615002	36.66	30.215015	9770600
5455	2014-02-20	36.700001	36.855	36.240002	36.775002	30.309792	8552600
5456	2014-02-21	36.889999	36.93	36.259998	36.279999	29.901812	11288200
5457	2014-02-24	36.330002	36.439999	36.009998	36.279999	29.901812	11933800
5458	2014-02-25	36.25	36.330002	35.275002	35.275002	29.073507	18618400
5459	2014-02-26	35.400002	36.110001	34.974998	35.889999	29.580379	19129200
5460	2014-02-27	35.810001	36.119999	35.715	36.095001	29.749338	11288200
5461	2014-02-28	35.77	35.965	35.25	35.48	29.242464	22464800
5462	2014-03-03	35.005001	35.365002	35.0	35.235001	29.040522	12248400
5463	2014-03-04	35.715	35.98	35.525002	35.830002	29.530924	12226200
5464	2014-03-05	35.994999	36.044998	35.439999	35.650002	29.38258	9715600
5465	2014-03-06	35.915001	36.665001	35.884998	36.345001	29.955393	13762600
5466	2014-03-07	36.494999	36.549999	36.105	36.535	30.11198	8386000
5467	2014-03-10	36.625	36.82	36.395	36.779999	30.313913	8633800
5468	2014-03-11	36.994999	37.705002	36.924999	37.514999	30.919703	18344400
5469	2014-03-12	37.275002	37.830002	37.25	37.814999	31.166956	10394600
5470	2014-03-13	37.919998	38.209999	37.014999	37.215	30.672441	11380800
5471	2014-03-14	37.044998	37.445	37.009998	37.134998	30.606499	8962600
5472	2014-03-17	37.404999	37.494999	36.91	37.09	30.56941	11019800
5473	2014-03-18	37.174999	37.419998	37.025002	37.299999	30.742498	5997600
5474	2014-03-19	37.5	38.665001	37.41	37.955002	31.282343	24983200
5475	2014-03-20	38.145	38.564999	37.799999	38.48	31.71505	13851400
5476	2014-03-21	39.105	39.32	38.310001	38.355	31.612024	18034400
5477	2014-03-24	38.450001	38.555	37.605	37.884998	31.224648	10018800
5478	2014-03-25	38.220001	38.255001	37.145	37.305	30.746614	10568200
5479	2014-03-26	37.465	37.494999	36.759998	36.77	30.305668	8371200
5480	2014-03-27	36.535	36.98	36.345001	36.700001	30.247972	12675600
5481	2014-03-28	36.645	37.029999	36.525002	36.849998	30.371605	6582800
5482	2014-03-31	36.950001	37.200001	36.584999	36.689999	30.239735	7721800
5483	2014-04-01	36.82	37.490002	36.705002	37.005001	30.499357	8740800
5484	2014-04-02	37.174999	37.185001	36.619999	36.834999	30.359255	8304400
5485	2014-04-03	36.93	37.169998	36.41	36.544998	30.120232	7165400
5486	2014-04-04	36.775002	36.945	35.66	35.775002	29.485588	11708600
5487	2014-04-07	35.599998	35.689999	35.025002	35.215	29.024052	11089800
5488	2014-04-08	35.32	35.845001	35.25	35.740002	29.456755	10660800
5489	2014-04-09	35.814999	36.34	35.599998	36.240002	29.868847	9055600
5490	2014-04-10	36.369999	36.369999	35.084999	35.110001	28.93751	13375400
5491	2014-04-11	34.895	35.064999	34.34	34.365002	28.323483	16367200
5492	2014-04-14	34.814999	35.02	34.349998	34.654999	28.562494	12175400
5493	2014-04-15	34.98	35.049999	33.965	34.445	28.389414	15461800
5494	2014-04-16	34.825001	35.439999	34.580002	35.395	29.172413	11277400
5495	2014-04-17	35.285	35.695	35.07	35.075001	28.908669	9245800
5496	2014-04-21	35.154999	35.299999	34.924999	35.240002	29.044661	6095600
5497	2014-04-22	35.264999	35.639999	35.165001	35.575001	29.320753	8862600
5498	2014-04-23	35.73	35.735001	35.110001	35.195	29.007578	8881600
5499	2014-04-24	35.759998	36.02	35.055	35.544998	29.296032	15577000
5500	2014-04-25	36.0	36.125	35.470001	35.724998	29.444387	18111400
5501	2014-04-28	35.945	36.009998	34.900002	35.465	29.230093	10733600
5502	2014-04-29	35.59	35.724998	35.134998	35.32	29.110582	9827200
5503	2014-04-30	35.310001	35.380001	35.060001	35.310001	29.102348	7282400
5504	2014-05-01	35.375	35.599998	35.16	35.560001	29.308395	7918400
5505	2014-05-02	35.625	35.764999	35.285	35.299999	29.094103	8306400
5506	2014-05-05	35.25	35.529999	35.09	35.459999	29.225971	5486400
5507	2014-05-06	35.365002	35.415001	34.665001	34.790001	28.779276	10926800
5508	2014-05-07	34.889999	35.0	34.57	34.869999	28.845449	10959800
5509	2014-05-08	34.799999	35.25	34.669998	34.790001	28.779276	7531400
5510	2014-05-09	34.849998	35.154999	34.759998	35.145	29.072941	6623200
5511	2014-05-12	35.32	35.619999	35.200001	35.575001	29.42864	7227200
5512	2014-05-13	35.485001	35.669998	35.450001	35.580002	29.432785	5803000
5513	2014-05-14	35.59	35.599998	35.014999	35.084999	29.023308	8585000
5514	2014-05-15	35.130001	35.165001	34.639999	34.924999	28.890947	9124600
5515	2014-05-16	35.0	35.52	34.904999	35.470001	29.341793	9294800
5516	2014-05-19	35.279999	35.560001	35.139999	35.509998	29.374882	6745000
5517	2014-05-20	35.380001	35.450001	34.919998	35.115002	29.048124	8699800
5518	2014-05-21	35.355	35.375	35.035	35.200001	29.118439	6089200
5519	2014-05-22	35.174999	35.884998	35.150002	35.700001	29.532055	7359600
5520	2014-05-23	36.145	36.255001	35.915001	35.990002	29.771952	7166400
5521	2014-05-27	36.32	36.889999	36.27	36.830002	30.46682	10100400
5522	2014-05-28	36.650002	36.785	36.459999	36.634998	30.305506	8210000
5523	2014-05-29	36.759998	36.779999	36.325001	36.555	30.239334	6448000
5524	2014-05-30	36.580002	36.75	36.264999	36.619999	30.293106	6879200
5525	2014-06-02	36.610001	37.029999	36.580002	36.924999	30.545393	5926200
5526	2014-06-03	36.860001	37.174999	36.790001	37.09	30.68189	6764400
5527	2014-06-04	37.060001	37.349998	36.82	37.334999	30.884562	6495800
5528	2014-06-05	37.18	37.57	37.099998	37.360001	30.905262	5187400
5529	2014-06-06	37.529999	37.77	37.400002	37.665001	31.15756	6204800
5530	2014-06-09	37.689999	37.700001	37.325001	37.59	31.095512	5701000
5531	2014-06-10	37.625	37.720001	37.16	37.299999	30.855616	6641000
5532	2014-06-11	37.07	37.435001	36.924999	37.400002	30.938343	7510800
5533	2014-06-12	37.345001	37.349998	36.865002	36.98	30.590906	7193800
5534	2014-06-13	36.935001	37.450001	36.764999	37.345001	30.892836	7708800
5535	2014-06-16	37.240002	37.580002	37.23	37.544998	31.058283	6759600
5536	2014-06-17	37.514999	37.825001	37.494999	37.654999	31.149279	5778600
5537	2014-06-18	37.599998	37.84	37.299999	37.779999	31.252693	5786600
5538	2014-06-19	38.275002	38.75	38.23	38.615002	31.943434	12555000
5539	2014-06-20	38.814999	38.814999	38.205002	38.299999	31.682854	12436000
5540	2014-06-23	38.345001	38.634998	38.095001	38.365002	31.736616	4779800
5541	2014-06-24	38.450001	38.875	38.27	38.715	32.026142	10912400
5542	2014-06-25	38.52	39.09	38.48	39.060001	32.311531	7813800
5543	2014-06-26	39.005001	39.165001	38.735001	39.029999	32.286728	6983200
5544	2014-06-27	38.98	39.174999	38.895	38.970001	32.237091	8669200
5545	2014-06-30	39.049999	39.095001	38.540001	38.689999	32.005459	9610000
5546	2014-07-01	38.945	39.099998	38.799999	39.040001	32.294994	8061400
5547	2014-07-02	39.189999	39.205002	38.955002	39.095001	32.340504	4785200
5548	2014-07-03	39.195	39.700001	39.07	39.529999	32.700329	6662600
5549	2014-07-07	39.389999	39.689999	39.305	39.345001	32.547295	7443600
5550	2014-07-08	39.32	39.450001	39.125	39.279999	32.493519	7802000
5551	2014-07-09	39.27	39.740002	39.18	39.724998	32.861637	7782600
5552	2014-07-10	39.305	39.525002	39.095001	39.424999	32.613468	4720000
5553	2014-07-11	39.48	39.494999	39.07	39.299999	32.510063	4239400
5554	2014-07-14	39.490002	39.490002	39.209999	39.279999	32.493519	4562000
5555	2014-07-15	39.325001	39.575001	39.23	39.445	32.630013	8305600
5556	2014-07-16	39.529999	39.529999	39.154999	39.365002	32.563843	8615400
5557	2014-07-17	39.060001	39.23	38.560001	38.619999	31.947546	8446400
5558	2014-07-18	38.849998	39.075001	38.625	38.970001	32.237091	6744600
5559	2014-07-21	38.93	38.965	38.584999	38.805	32.100594	5021000
5560	2014-07-22	39.165001	39.514999	39.099998	39.369999	32.56797	6457000
5561	2014-07-23	39.255001	39.639999	39.200001	39.57	32.733433	6439800
5562	2014-07-24	39.794998	40.32	39.575001	40.224998	33.275257	16129200
5563	2014-07-25	39.200001	39.66	38.950001	39.369999	32.56797	18974600
5564	2014-07-28	39.400002	39.5	39.084999	39.18	32.410805	8013000
5565	2014-07-29	39.244999	39.625	39.205002	39.325001	32.530754	7936000
5566	2014-07-30	39.5	39.59	39.259998	39.450001	32.634151	8911000
5567	2014-07-31	39.259998	39.349998	38.759998	38.84	32.129551	8146000
5568	2014-08-01	38.75	38.945	38.290001	38.490002	31.840017	7797800
5569	2014-08-04	38.630001	38.880001	38.514999	38.764999	32.067497	6282600
5570	2014-08-05	38.584999	38.73	38.215	38.395	31.868296	6694600
5571	2014-08-06	38.25	38.720001	38.134998	38.564999	32.009396	5935200
5572	2014-08-07	38.665001	38.720001	38.279999	38.355	31.835106	5428000
5573	2014-08-08	38.314999	38.834999	38.255001	38.810001	32.212753	5957200
5574	2014-08-11	38.834999	39.125	38.825001	38.935001	32.316509	4513400
5575	2014-08-12	38.935001	39.07	38.759998	38.91	32.295746	4723600
5576	2014-08-13	39.049999	39.049999	38.564999	38.619999	32.055046	6935200
5577	2014-08-14	38.740002	38.75	38.080002	38.310001	31.797749	10892600
5578	2014-08-15	38.610001	38.639999	38.185001	38.455002	31.9181	8090000
5579	2014-08-18	38.595001	38.93	38.59	38.794998	32.200306	6830800
5580	2014-08-19	38.900002	39.099998	38.799999	39.060001	32.420261	4907000
5581	2014-08-20	39.005001	39.235001	38.869999	39.014999	32.382908	4668800
5582	2014-08-21	38.904999	39.084999	38.695	38.735001	32.150505	4812000
5583	2014-08-22	38.619999	38.799999	38.525002	38.639999	32.071655	4538800
5584	2014-08-25	38.82	39.110001	38.755001	38.985001	32.358006	5698400
5585	2014-08-26	39.005001	39.215	38.880001	38.895	32.283318	5501600
5586	2014-08-27	38.955002	39.134998	38.830002	38.959999	32.337269	4903600
5587	2014-08-28	38.895	39.014999	38.755001	38.904999	32.291607	3956800
5588	2014-08-29	39.035	39.049999	38.759998	38.904999	32.291607	4657400
5589	2014-09-02	38.849998	38.990002	38.580002	38.740002	32.154659	6196200
5590	2014-09-03	38.779999	38.965	38.349998	38.395	31.868296	6796800
5591	2014-09-04	38.400002	38.685001	38.380001	38.580002	32.021851	5741000
5592	2014-09-05	38.505001	38.985001	38.404999	38.974998	32.349712	8026600
5593	2014-09-08	38.880001	38.98	38.665001	38.834999	32.233509	4492800
5594	2014-09-09	38.724998	38.875	38.490002	38.560001	32.005257	5114600
5595	2014-09-10	38.505001	38.700001	38.375	38.605	32.042606	5918600
5596	2014-09-11	38.490002	38.5	38.040001	38.060001	31.59025	9353400
5597	2014-09-12	37.915001	38.035	37.470001	37.735001	31.320496	14614800
5598	2014-09-15	37.630001	37.669998	37.195	37.459999	31.092239	10845800
5599	2014-09-16	37.419998	37.724998	37.264999	37.544998	31.16279	8040200
5600	2014-09-17	37.669998	37.91	37.555	37.669998	31.26655	7475800
5601	2014-09-18	37.794998	37.945	37.5	37.865002	31.428408	8027600
5602	2014-09-19	37.985001	38.165001	37.884998	38.035	31.5695	12040800
5603	2014-09-22	38.025002	38.025002	37.165001	37.299999	30.959435	7859600
5604	2014-09-23	37.145	37.439999	36.889999	36.98	30.693834	7739000
5605	2014-09-24	37.264999	37.715	37.174999	37.66	31.258251	8586200
5606	2014-09-25	37.59	37.639999	37.044998	37.060001	30.760239	8010800
5607	2014-09-26	37.0	37.615002	36.970001	37.584999	31.195993	7659600
5608	2014-09-29	37.275002	37.759998	37.224998	37.634998	31.237507	6366400
5609	2014-09-30	37.779999	37.924999	37.509998	37.73	31.316338	7799600
5610	2014-10-01	37.84	37.955002	37.205002	37.305	30.963593	8119000
5611	2014-10-02	37.205002	37.5	36.889999	37.224998	30.897188	8573600
5612	2014-10-03	37.400002	38.049999	37.384998	37.945	31.494801	8229000
5613	2014-10-06	38.009998	38.115002	37.549999	37.575001	31.187687	5208000
5614	2014-10-07	37.450001	37.525002	37.009998	37.025002	30.731184	6383400
5615	2014-10-08	37.119999	37.709999	36.814999	37.630001	31.233345	6713400
5616	2014-10-09	37.52	37.91	37.18	37.240002	30.909645	9342800
5617	2014-10-10	37.130001	37.895	37.049999	37.23	30.901335	10495400
5618	2014-10-13	37.105	37.220001	36.005001	36.095001	29.959267	12428600
5619	2014-10-14	36.205002	36.790001	36.105	36.369999	30.187523	10995000
5620	2014-10-15	36.014999	36.465	35.634998	36.189999	30.038122	13621800
5621	2014-10-16	35.59	36.435001	35.384998	36.32	30.146029	9738000
5622	2014-10-17	36.674999	36.955002	36.439999	36.77	30.519535	9580600
5623	2014-10-20	36.805	37.375	36.705002	37.349998	31.000938	7945200
5624	2014-10-21	37.5	37.595001	37.07	37.18	30.859833	12296600
5625	2014-10-22	37.240002	37.494999	37.080002	37.299999	30.959435	6469600
5626	2014-10-23	37.575001	37.755001	37.380001	37.419998	31.059034	6837800
5627	2014-10-24	37.450001	37.955002	37.174999	37.904999	31.461596	7358400
5628	2014-10-27	38.005001	38.189999	37.91	37.985001	31.528002	5783400
5629	2014-10-28	38.169998	38.535	37.939999	38.525002	31.97621	8151000
5630	2014-10-29	38.549999	38.834999	38.110001	38.27	31.764538	8795000
5631	2014-10-30	38.09	38.724998	38.055	38.66	32.088257	13389000
5632	2014-10-31	37.625	38.369999	37.459999	37.779999	31.357849	35890000
5633	2014-11-03	37.985001	38.134998	37.735001	38.049999	31.581953	10607000
5634	2014-11-04	37.805	38.470001	37.75	38.355	31.835106	10420000
5635	2014-11-05	38.505001	38.695	38.294998	38.330002	31.814356	7403400
5636	2014-11-06	38.485001	38.775002	38.330002	38.724998	32.142204	6167200
5637	2014-11-07	38.82	39.044998	38.605	38.895	32.283318	8249000
5638	2014-11-10	38.82	38.950001	38.584999	38.825001	32.358322	6555400
5639	2014-11-11	38.915001	39.099998	38.625	38.865002	32.391663	5198200
5640	2014-11-12	38.705002	39.005001	38.634998	38.924999	32.441654	5312200
5641	2014-11-13	39.095001	39.240002	38.705002	38.945	32.458324	6842200
5642	2014-11-14	39.040001	39.150002	38.865002	39.060001	32.554173	6039200
5643	2014-11-17	38.970001	39.235001	38.825001	38.915001	32.433334	5899000
5644	2014-11-18	38.814999	39.0	38.66	38.785	32.32497	5755600
5645	2014-11-19	38.720001	39.040001	38.700001	38.91	32.429153	5231200
5646	2014-11-20	38.830002	39.32	38.825001	39.099998	32.587513	6287000
5647	2014-11-21	39.564999	39.959999	39.384998	39.880001	33.237595	14027800
5648	2014-11-24	39.950001	40.41	39.855	40.259998	33.554302	9426200
5649	2014-11-25	40.279999	40.459999	40.025002	40.105	33.425121	8118400
5650	2014-11-26	40.060001	40.154999	39.700001	39.849998	33.212578	6196800
5651	2014-11-28	40.215	40.82	40.205002	40.605	33.841843	6766600
5652	2014-12-01	40.5	40.75	40.310001	40.424999	33.691811	8627400
5653	2014-12-02	40.345001	40.424999	40.044998	40.185001	33.49181	7656400
5654	2014-12-03	40.209999	40.375	40.035	40.235001	33.533478	11201400
5655	2014-12-04	40.299999	41.150002	40.195	40.654999	33.883514	13999000
5656	2014-12-05	41.25	41.959999	41.215	41.785	34.825298	14788200
5657	2014-12-08	42.099998	42.099998	41.549999	41.900002	34.921146	11770600
5658	2014-12-09	41.535	41.645	41.099998	41.514999	34.600273	8725600
5659	2014-12-10	41.450001	42.02	41.275002	41.330002	34.446095	10096400
5660	2014-12-11	41.450001	42.009998	41.330002	41.560001	34.637775	10046000
5661	2014-12-12	41.369999	41.985001	41.285	41.625	34.691948	9164200
5662	2014-12-15	41.134998	41.25	40.345001	40.445	33.708492	16287000
5663	2014-12-16	40.244999	40.544998	39.555	39.564999	32.975067	13981800
5664	2014-12-17	39.564999	40.294998	39.220001	40.220001	33.520969	10161600
5665	2014-12-18	40.775002	40.82	39.630001	40.014999	33.350105	17583000
5666	2014-12-19	40.099998	40.145	39.705002	39.720001	33.104233	17444200
5667	2014-12-22	39.924999	40.275002	39.884998	40.27	33.562645	7583800
5668	2014-12-23	40.75	41.025002	40.564999	40.715	33.933521	8147800
5669	2014-12-24	40.735001	40.93	40.59	40.634998	33.866844	2601800
5670	2014-12-26	40.715	41.200001	40.689999	40.915001	34.100212	4550400
5671	2014-12-29	40.830002	41.275002	40.75	41.189999	34.329399	4796600
5672	2014-12-30	41.035	41.439999	40.895	40.895	34.083546	5253400
5673	2014-12-31	41.095001	41.665001	41.0	41.025002	34.191898	7625400
5674	2015-01-02	41.064999	41.490002	40.445	40.720001	33.937679	6886000
5675	2015-01-05	40.07	40.334999	39.744999	39.939999	33.287605	11623800
5676	2015-01-06	40.169998	40.195	39.279999	39.615002	33.016735	7664400
5677	2015-01-07	39.875	40.615002	39.700001	40.59	33.829334	9732600
5678	2015-01-08	41.165001	41.650002	41.009998	41.244999	34.375237	13170600
5679	2015-01-09	40.494999	40.755001	39.560001	39.895	33.250099	27556800
5680	2015-01-12	40.145	40.415001	39.91	40.115002	33.433449	10021400
5681	2015-01-13	40.740002	41.07	40.064999	40.435001	33.700146	11040800
5682	2015-01-14	40.025002	40.389999	39.805	40.209999	33.51263	9295000
5683	2015-01-15	40.299999	40.450001	39.595001	39.790001	33.162586	8126600
5684	2015-01-16	39.630001	40.389999	39.5	40.305	33.59182	9015600
5685	2015-01-20	40.400002	40.735001	40.165001	40.610001	33.846004	10738400
5686	2015-01-21	40.525002	40.814999	40.264999	40.645	33.875183	10844200
5687	2015-01-22	40.68	41.419998	40.445	41.369999	34.479427	23913000
5688	2015-01-23	43.25	44.349998	43.220001	44.110001	36.763046	38107200
5689	2015-01-26	44.044998	44.25	43.705002	44.060001	36.721378	14098600
5690	2015-01-27	43.889999	44.605	43.724998	44.169998	36.813053	10994200
5691	2015-01-28	44.349998	44.794998	43.744999	43.785	36.492188	11963200
5692	2015-01-29	44.005001	44.650002	43.785	44.525002	37.108925	12475800
5693	2015-01-30	44.290001	44.470001	43.695	43.764999	36.475502	10070400
5694	2015-02-02	43.84	44.044998	42.93	43.994999	36.667202	13638800
5695	2015-02-03	43.990002	44.244999	43.465	44.244999	37.010155	9252400
5696	2015-02-04	44.0	44.715	43.994999	44.349998	37.097988	11496600
5697	2015-02-05	44.355	44.884998	44.355	44.82	37.491138	7598600
5698	2015-02-06	44.75	44.84	44.34	44.5	37.223457	7835400
5699	2015-02-09	44.255001	44.605	44.07	44.41	37.148178	6911600
5700	2015-02-10	44.685001	45.689999	44.665001	45.59	38.135239	12469600
5701	2015-02-11	45.580002	45.895	45.355	45.395	37.972115	6467000
5702	2015-02-12	45.544998	45.970001	45.044998	45.915001	38.407093	7197600
5703	2015-02-13	45.994999	45.994999	45.455002	45.790001	38.302521	6109600
5704	2015-02-17	45.884998	46.119999	45.630001	46.014999	38.490734	6387000
5705	2015-02-18	46.195	46.665001	46.0	46.5	38.896427	6542000
5706	2015-02-19	46.575001	46.889999	46.505001	46.584999	38.967533	6109200
5707	2015-02-20	46.73	46.834999	46.485001	46.755001	39.109734	6461400
5708	2015-02-23	46.924999	46.965	46.540001	46.790001	39.139011	5854600
5709	2015-02-24	46.630001	46.994999	46.580002	46.724998	39.084633	6337800
5710	2015-02-25	46.650002	47.415001	46.625	47.130001	39.423416	8119600
5711	2015-02-26	47.150002	47.41	47.040001	47.275002	39.544701	6816400
5712	2015-02-27	47.395	47.400002	46.634998	46.744999	39.101368	8658400
5713	2015-03-02	46.665001	47.275002	46.665001	47.115002	39.410862	7947000
5714	2015-03-03	47.049999	47.105	46.599998	47.0	39.314674	7578400
5715	2015-03-04	46.904999	47.095001	46.005001	46.529999	38.921516	7774600
5716	2015-03-05	46.639999	46.98	46.529999	46.814999	39.159908	5848400
5717	2015-03-06	46.650002	46.849998	45.939999	46.110001	38.57021	6814400
5718	2015-03-09	46.195	46.564999	46.044998	46.52	38.913158	5984800
5719	2015-03-10	46.080002	46.455002	45.884998	46.09	38.553467	6077000
5720	2015-03-11	46.060001	46.490002	45.610001	45.709999	38.235603	8185800
5721	2015-03-12	45.985001	46.764999	45.919998	46.689999	39.055359	7295400
5722	2015-03-13	46.34	47.185001	46.34	46.645	39.017731	5835200
5723	2015-03-16	47.0	47.310001	46.869999	47.025002	39.33559	6772600
5724	2015-03-17	46.880001	47.240002	46.799999	47.195	39.477776	5508800
5725	2015-03-18	47.0	48.285	46.674999	47.919998	40.084229	15430000
5726	2015-03-19	48.380001	49.599998	48.189999	48.880001	40.887257	22020600
5727	2015-03-20	49.244999	49.450001	48.505001	48.73	40.761776	17360600
5728	2015-03-23	48.939999	48.950001	48.355	48.685001	40.724136	7986000
5729	2015-03-24	48.555	49.165001	48.380001	48.959999	40.954174	7718400
5730	2015-03-25	49.07	49.240002	47.884998	47.884998	40.054966	9907200
5731	2015-03-26	47.674999	47.875	46.830002	47.540001	39.766373	10344400
5732	2015-03-27	47.5	47.974998	47.375	47.535	39.762177	7993400
5733	2015-03-30	48.02	48.25	47.75	47.990002	40.142784	6830200
5734	2015-03-31	47.834999	48.099998	47.345001	47.349998	39.60743	8717800
5735	2015-04-01	47.139999	47.25	46.279999	46.509998	38.904797	14125400
5736	2015-04-02	46.709999	47.32	46.610001	47.195	39.477776	8863000
5737	2015-04-06	46.924999	47.400002	46.724998	47.259998	39.532158	6058800
5738	2015-04-07	47.205002	47.48	46.98	47.035	39.343952	5354600
5739	2015-04-08	46.919998	47.639999	46.919998	47.615002	39.829105	6827800
5740	2015-04-09	47.650002	47.990002	47.25	47.959999	40.117691	7109600
5741	2015-04-10	48.599998	48.599998	47.880001	48.169998	40.293354	6643100
5742	2015-04-13	48.560001	48.889999	48.380001	48.5	40.569397	8171000
5743	2015-04-14	48.52	48.709999	47.970001	48.299999	40.402092	5952400
5744	2015-04-15	48.810001	48.810001	48.130001	48.139999	40.268261	5162200
5745	2015-04-16	48.23	48.48	48.16	48.25	40.360268	5312500
5746	2015-04-17	47.900002	48.0	47.389999	47.619999	39.83329	7539900
5747	2015-04-20	47.900002	48.119999	47.700001	47.970001	40.126057	4868400
5748	2015-04-21	48.349998	48.48	48.02	48.369999	40.460648	6213400
5749	2015-04-22	48.5	48.599998	47.98	48.34	40.435555	7248100
5750	2015-04-23	48.549999	49.700001	48.279999	49.43	41.347317	15866100
5751	2015-04-24	51.32	52.09	50.619999	51.84	43.363239	22284900
5752	2015-04-27	51.810001	51.939999	50.759998	50.869999	42.551846	11222600
5753	2015-04-28	50.599998	50.799999	49.98	50.610001	42.33437	8882900
5754	2015-04-29	50.419998	50.950001	50.200001	50.650002	42.367836	7162000
5755	2015-04-30	50.630001	50.68	49.43	49.580002	41.472797	8492000
5756	2015-05-01	49.950001	50.419998	49.68	50.290001	42.0667	5916500
5757	2015-05-04	50.299999	50.93	50.27	50.450001	42.200531	7493400
5758	2015-05-05	49.939999	50.049999	49.360001	49.41	41.462082	10691200
5759	2015-05-06	49.68	49.700001	48.57	48.93	41.059296	8033500
5760	2015-05-07	48.740002	49.549999	48.720001	49.349998	41.411732	5681400
5761	2015-05-08	49.990002	50.43	49.459999	49.779999	41.772575	6039800
5762	2015-05-11	49.709999	50.220001	49.380001	49.5	41.537621	5047200
5763	2015-05-12	49.150002	49.990002	49.0	49.709999	41.713814	5868600
5764	2015-05-13	49.849998	50.150002	49.43	49.59	41.613132	4927100
5765	2015-05-14	49.98	50.59	49.669998	50.560001	42.427094	7339700
5766	2015-05-15	50.790001	50.849998	50.389999	50.799999	42.628506	6016700
5767	2015-05-18	50.650002	51.290001	50.560001	51.18	42.947369	8999800
5768	2015-05-19	51.48	51.720001	50.959999	51.419998	43.148758	6976100
5769	2015-05-20	51.310001	51.439999	50.43	51.029999	42.821507	5644700
5770	2015-05-21	50.939999	51.450001	50.779999	51.330002	43.073238	5084000
5771	2015-05-22	51.330002	51.650002	51.209999	51.48	43.199112	5857700
5772	2015-05-26	51.380001	51.779999	50.66	50.84	42.66206	7369900
5773	2015-05-27	51.040001	51.700001	50.91	51.59	43.291424	6213600
5774	2015-05-28	51.84	51.939999	51.450001	51.810001	43.476025	5874400
5775	2015-05-29	51.950001	52.23	51.450001	51.959999	43.601902	9399100
5776	2015-06-01	51.959999	52.459999	51.669998	52.220001	43.820076	7075100
5777	2015-06-02	51.98	52.299999	51.66	51.73	43.40889	7877800
5778	2015-06-03	52.0	52.27	51.669998	52.119999	43.73616	5522700
5779	2015-06-04	51.869999	52.18	51.57	51.720001	43.400497	6230800
5780	2015-06-05	51.57	52.439999	51.27	52.189999	43.794907	7123200
5781	2015-06-08	52.0	52.23	51.490002	51.529999	43.241066	6320200
5782	2015-06-09	51.349998	51.700001	51.099998	51.540001	43.249462	5034000
5783	2015-06-10	51.799999	52.860001	51.66	52.689999	44.214481	8003600
5784	2015-06-11	52.810001	53.0	52.439999	52.490002	44.04665	6030200
5785	2015-06-12	52.41	52.740002	52.16	52.630001	44.164124	5236700
5786	2015-06-15	52.23	52.459999	52.009998	52.27	43.862026	5555000
5787	2015-06-16	52.27	53.139999	52.200001	52.970001	44.449436	6106500
5788	2015-06-17	53.09	53.470001	52.720001	53.240002	44.67601	6735300
5789	2015-06-18	53.5	54.279999	53.400002	54.110001	45.406071	10711000
5790	2015-06-19	54.080002	54.439999	53.84	53.93	45.255016	10609700
5791	2015-06-22	54.330002	54.43	53.880001	53.900002	45.229843	7100700
5792	2015-06-23	54.040001	54.18	53.720001	54.119999	45.414455	5679000
5793	2015-06-24	53.75	53.970001	53.52	53.709999	45.070408	5525000
5794	2015-06-25	54.09	54.450001	54.0	54.07	45.372494	5389900
5795	2015-06-26	54.459999	54.75	54.299999	54.619999	45.834023	6637200
5796	2015-06-29	53.869999	54.389999	53.509998	53.549999	44.936146	6534100
5797	2015-06-30	54.150002	54.299999	53.139999	53.619999	44.994884	9794000
5798	2015-07-01	53.860001	54.209999	53.599998	53.889999	45.221451	6107700
5799	2015-07-02	54.029999	54.700001	53.950001	54.240002	45.515152	5684700
5800	2015-07-06	53.639999	54.41	53.630001	54.310001	45.573891	5396400
5801	2015-07-07	54.290001	54.540001	53.360001	54.380001	45.632618	9462300
5802	2015-07-08	53.860001	54.02	53.310001	53.389999	44.801876	8139300
5803	2015-07-09	54.07	54.5	53.880001	54.049999	45.355705	7681000
5804	2015-07-10	54.540001	54.73	54.18	54.57	45.792072	8087800
5805	2015-07-13	55.0	55.889999	54.900002	55.700001	46.740314	7477200
5806	2015-07-14	55.959999	56.060001	55.52	55.75	46.782257	7028000
5807	2015-07-15	55.919998	55.950001	55.290001	55.34	46.438213	8212600
5808	2015-07-16	56.060001	56.16	55.66	55.740002	46.773865	7305500
5809	2015-07-17	55.900002	55.900002	55.369999	55.689999	46.731899	8715400
5810	2015-07-20	55.73	56.740002	55.700001	56.209999	47.168255	8029600
5811	2015-07-21	56.380001	56.470001	55.779999	56.200001	47.159882	6717500
5812	2015-07-22	56.43	56.869999	56.25	56.689999	47.571053	6876100
5813	2015-07-23	56.98	57.0	56.16	56.560001	47.461967	12439200
5814	2015-07-24	59.119999	59.310001	57.150002	57.290001	48.074535	14559700
5815	2015-07-27	57.209999	57.470001	56.849998	56.98	47.814411	8993500
5816	2015-07-28	57.389999	57.400002	56.560001	57.139999	47.948669	8689200
5817	2015-07-29	57.380001	57.799999	57.139999	57.509998	48.259159	8470500
5818	2015-07-30	57.299999	58.150002	57.009998	58.060001	48.72068	7337900
5819	2015-07-31	58.439999	58.439999	57.73	57.93	48.611588	6519500
5820	2015-08-03	58.619999	58.959999	58.040001	58.189999	48.829773	7664000
5821	2015-08-04	58.25	58.720001	58.029999	58.700001	49.393543	9113100
5822	2015-08-05	59.150002	59.32	58.830002	59.009998	49.654392	7349100
5823	2015-08-06	59.130001	59.200001	57.09	57.23	48.156609	11064500
5824	2015-08-07	57.330002	57.360001	56.509998	57.200001	48.131359	7782000
5825	2015-08-10	57.290001	57.630001	55.75	56.27	47.348808	12029200
5826	2015-08-11	55.790001	56.439999	55.240002	56.349998	47.416119	8062600
5827	2015-08-12	55.689999	56.400002	54.950001	56.380001	47.441368	10064400
5828	2015-08-13	56.52	57.25	56.509998	56.849998	47.836842	6731500
5829	2015-08-14	56.950001	57.119999	56.66	57.099998	48.047211	4803900
5830	2015-08-17	57.0	57.759998	56.73	57.740002	48.585747	5768400
5831	2015-08-18	57.959999	58.060001	57.66	57.830002	48.66148	5575400
5832	2015-08-19	57.580002	58.080002	57.119999	57.59	48.459534	6044200
5833	2015-08-20	57.0	57.150002	55.77	55.810001	46.961735	7470900
5834	2015-08-21	54.720001	54.860001	52.599998	52.84	44.462608	20211500
5835	2015-08-24	48.049999	52.669998	42.049999	50.34	42.358963	27158800
5836	2015-08-25	52.959999	53.610001	51.049999	51.09	42.990059	19659000
5837	2015-08-26	52.990002	54.150002	51.27	53.959999	45.405033	15517600
5838	2015-08-27	54.759998	56.209999	54.41	55.950001	47.079536	15987900
5839	2015-08-28	55.700001	56.310001	55.200001	55.630001	46.81028	7584800
5840	2015-08-31	55.189999	55.470001	54.5	54.709999	46.036125	7971200
5841	2015-09-01	53.0	54.360001	52.740002	53.5	45.017967	13424900
5842	2015-09-02	54.5	55.290001	53.75	55.259998	46.498924	9891100
5843	2015-09-03	55.720001	55.759998	54.48	54.689999	46.019306	7968900
5844	2015-09-04	53.869999	54.57	53.84	54.279999	45.674309	6994300
5845	2015-09-08	55.310001	55.450001	54.529999	55.209999	46.456852	8051700
5846	2015-09-09	55.900002	56.0	54.57	54.689999	46.019306	8406700
5847	2015-09-10	54.34	55.689999	54.330002	55.369999	46.591496	8924800
5848	2015-09-11	55.189999	56.540001	55.029999	56.529999	47.567581	8363100
5849	2015-09-14	56.540001	56.91	56.049999	56.290001	47.365627	5463900
5850	2015-09-15	56.43	57.209999	56.119999	56.91	47.887337	6741300
5851	2015-09-16	56.830002	57.349998	56.209999	57.259998	48.181843	6593400
5852	2015-09-17	57.32	58.099998	57.040001	57.279999	48.198673	7525300
5853	2015-09-18	56.490002	57.630001	56.279999	56.84	47.828445	16268000
5854	2015-09-21	57.200001	57.84	56.959999	57.540001	48.417454	6220100
5855	2015-09-22	56.849998	57.25	56.700001	57.119999	48.064037	8585100
5856	2015-09-23	57.16	57.93	57.049999	57.790001	48.627819	6829200
5857	2015-09-24	57.380001	58.540001	57.169998	58.369999	49.11586	10027300
5858	2015-09-25	58.919998	58.959999	57.740002	57.990002	48.796112	10627000
5859	2015-09-28	58.009998	58.43	55.619999	55.77	46.928082	11548100
5860	2015-09-29	55.849998	56.299999	54.810001	55.720001	46.886009	9392100
5861	2015-09-30	56.400002	56.900002	55.610001	56.84	47.828445	9799600
5862	2015-10-01	56.990002	57.5	55.889999	57.48	48.366955	8497100
5863	2015-10-02	56.990002	58.09	56.540001	58.080002	48.871845	9036800
5864	2015-10-05	58.490002	59.18	58.07	59.040001	49.679642	8199000
5865	2015-10-06	58.82	59.139999	58.220001	58.689999	49.385124	5538000
5866	2015-10-07	58.619999	58.830002	57.900002	58.779999	49.460861	8138300
5867	2015-10-08	58.779999	59.709999	58.389999	59.459999	50.033039	6834800
5868	2015-10-09	59.470001	60.110001	59.299999	60.07	50.546352	7969900
5869	2015-10-12	60.349998	60.889999	60.040001	60.540001	50.941822	6430300
5870	2015-10-13	60.34	60.75	60.02	60.16	50.622074	6262800
5871	2015-10-14	60.0	60.169998	58.43	58.82	49.494514	8365600
5872	2015-10-15	58.950001	59.830002	58.080002	59.689999	50.226589	9745900
5873	2015-10-16	59.959999	60.290001	59.459999	59.93	50.428535	12860800
5874	2015-10-19	60.130001	61.290001	59.869999	60.970001	51.303642	8117200
5875	2015-10-20	61.220001	61.360001	60.560001	60.880001	51.227924	6089100
5876	2015-10-21	61.07	61.119999	60.16	60.529999	50.933414	6055300
5877	2015-10-22	60.959999	61.709999	60.169998	61.490002	51.741215	9182000
5878	2015-10-23	62.110001	62.799999	61.619999	62.610001	52.683647	8206000
5879	2015-10-26	62.98	63.84	62.970001	63.43	53.373634	9751700
5880	2015-10-27	63.369999	63.41	62.189999	62.709999	52.767788	8973200
5881	2015-10-28	63.110001	63.52	62.419998	63.509998	53.440952	9627300
5882	2015-10-29	63.419998	63.5	61.709999	62.5	52.591084	14839100
5883	2015-10-30	63.689999	64.0	62.259998	62.57	52.649982	16822300
5884	2015-11-02	63.009998	63.099998	62.119999	62.240002	52.372307	8547200
5885	2015-11-03	62.0	62.98	61.650002	62.799999	52.84351	8847700
5886	2015-11-04	63.040001	63.040001	61.34	61.959999	52.1367	9085100
5887	2015-11-05	62.169998	62.459999	62.009998	62.279999	52.40596	6145000
5888	2015-11-06	62.049999	62.240002	61.610001	61.970001	52.145107	6616300
5889	2015-11-09	61.75	61.970001	60.860001	61.34	51.782108	6838300
5890	2015-11-10	61.540001	62.32	61.209999	62.18	52.491234	6689000
5891	2015-11-11	62.549999	62.57	61.810001	61.869999	52.229519	4437300
5892	2015-11-12	61.34	61.650002	60.75	61.07	51.55418	6793800
5893	2015-11-13	60.889999	61.349998	59.610001	59.740002	50.431419	8821600
5894	2015-11-16	59.5	60.689999	59.5	60.68	51.224949	8096600
5895	2015-11-17	60.950001	61.560001	60.439999	60.549999	51.115208	6695300
5896	2015-11-18	60.66	61.869999	60.330002	61.799999	52.170437	7215300
5897	2015-11-19	61.799999	61.93	61.389999	61.459999	51.883411	5154400
5898	2015-11-20	61.959999	62.150002	61.580002	61.990002	52.330826	8302500
5899	2015-11-23	62.139999	63.189999	62.099998	62.639999	52.879555	8493500
5900	2015-11-24	62.060001	62.369999	61.220001	61.959999	52.305508	7908200
5901	2015-11-25	62.049999	62.5	62.0	62.189999	52.499672	4549900
5902	2015-11-27	62.189999	62.380001	61.93	62.18	52.491234	2447900
5903	2015-11-30	62.099998	62.290001	61.200001	61.389999	51.824322	9863800
5904	2015-12-01	61.080002	61.68	60.509998	61.369999	51.807426	10910800
5905	2015-12-02	61.630001	61.709999	61.119999	61.220001	51.680817	6587500
5906	2015-12-03	61.369999	61.450001	59.150002	59.549999	50.27103	12056100
5907	2015-12-04	59.860001	61.869999	59.599998	61.75	52.128231	9100600
5908	2015-12-07	61.75	61.950001	61.439999	61.889999	52.246407	5967800
5909	2015-12-08	61.689999	62.43	61.52	62.16	52.474339	6664900
5910	2015-12-09	61.709999	62.540001	60.82	61.18	51.647045	8541600
5911	2015-12-10	61.130001	62.139999	61.009998	61.869999	52.229519	6623900
5912	2015-12-11	60.860001	61.189999	59.599998	59.82	50.498955	11489300
5913	2015-12-14	60.040001	60.139999	58.610001	59.919998	50.583363	13406100
5914	2015-12-15	60.549999	60.68	59.970001	59.98	50.634026	7842100
5915	2015-12-16	60.32	60.5	59.509998	60.349998	50.946369	9281800
5916	2015-12-17	60.66	60.830002	59.470001	59.52	50.245689	9079400
5917	2015-12-18	59.200001	59.5	58.27	58.619999	49.485943	18099500
5918	2015-12-21	58.889999	59.619999	58.66	59.540001	50.262585	7187500
5919	2015-12-22	59.939999	60.07	59.279999	59.990002	50.64246	6501400
5920	2015-12-23	60.259998	60.369999	59.959999	60.34	50.937923	4510200
5921	2015-12-24	60.369999	60.509998	60.169998	60.32	50.92104	2204300
5922	2015-12-28	60.02	60.330002	59.580002	60.189999	50.811302	4437200
5923	2015-12-29	60.459999	61.32	60.349998	61.130001	51.604836	5477300
5924	2015-12-30	61.220001	61.400002	60.75	60.82	51.34314	3973900
5925	2015-12-31	60.650002	60.810001	60.02	60.029999	50.676231	4960900
5926	2016-01-04	58.77	58.830002	57.599998	58.259998	49.182049	13521500
5927	2016-01-05	58.790001	58.790001	57.98	58.650002	49.511265	9617800
5928	2016-01-06	57.700001	58.529999	57.639999	58.130001	49.072281	8266300
5929	2016-01-07	56.880001	57.91	56.16	56.689999	47.856663	11140900
5930	2016-01-08	57.41	57.73	56.529999	56.630001	47.806023	10427000
5931	2016-01-11	57.0	58.119999	56.779999	57.82	48.810596	10757300
5932	2016-01-12	58.389999	59.529999	58.18	59.459999	50.195042	12375800
5933	2016-01-13	59.799999	60.0	57.799999	57.869999	48.852802	11303600
5934	2016-01-14	57.509998	59.43	56.919998	58.98	49.789837	11444100
5935	2016-01-15	57.07	58.389999	56.75	58.0	48.962543	15246100
5936	2016-01-19	58.669998	59.389999	58.119999	58.549999	49.426838	12289000
5937	2016-01-20	57.57	57.959999	54.939999	56.919998	48.050827	22786400
5938	2016-01-21	57.84	59.380001	57.669998	59.029999	49.832047	20888500
5939	2016-01-22	57.549999	59.400002	57.41	59.169998	49.950233	32820200
5940	2016-01-25	59.360001	59.380001	57.610001	57.709999	48.717728	13554300
5941	2016-01-26	57.919998	58.869999	57.799999	58.610001	49.477489	8898100
5942	2016-01-27	58.869999	58.959999	57.259998	57.630001	48.650196	12491300
5943	2016-01-28	58.290001	59.419998	58.0	59.290001	50.051544	11832400
5944	2016-01-29	59.779999	60.880001	59.639999	60.77	51.300934	13224400
5945	2016-02-01	60.66	61.790001	60.27	61.400002	51.832756	9529100
5946	2016-02-02	60.66	60.900002	60.18	60.700001	51.409283	9407400
5947	2016-02-03	60.880001	61.130001	58.5	59.529999	50.418358	12254500
5948	2016-02-04	59.41	59.450001	57.990002	58.290001	49.368153	13944900
5949	2016-02-05	58.099998	58.200001	54.25	54.490002	46.149799	24529000
5950	2016-02-08	53.09	54.470001	52.630001	54.139999	45.853367	21457500
5951	2016-02-09	53.189999	55.290001	53.169998	54.419998	46.090504	11605100
5952	2016-02-10	55.279999	56.349998	55.009998	55.139999	46.700306	11663900
5953	2016-02-11	53.889999	55.389999	53.549999	54.919998	46.513981	12106100
5954	2016-02-12	55.560001	56.040001	55.040001	55.860001	47.310104	8680200
5955	2016-02-16	56.790001	56.849998	55.98	56.41	47.775913	11594800
5956	2016-02-17	56.700001	57.66	56.16	57.630001	48.809185	11955200
5957	2016-02-18	57.57	57.57	56.669998	56.959999	48.241734	8494000
5958	2016-02-19	56.919998	57.860001	56.52	57.669998	48.843071	9033600
5959	2016-02-22	58.630001	58.950001	58.169998	58.869999	49.85939	8390700
5960	2016-02-23	58.450001	58.900002	58.0	58.459999	49.512154	7064100
5961	2016-02-24	57.209999	58.349998	56.279999	58.110001	49.215714	10780900
5962	2016-02-25	58.459999	58.75	58.0	58.75	49.757759	6262100
5963	2016-02-26	59.0	59.209999	57.919998	58.34	49.410515	7473400
5964	2016-02-29	58.25	59.150002	58.099998	58.209999	49.300411	7645100
5965	2016-03-01	58.77	60.200001	58.5	60.040001	50.850319	9183600
5966	2016-03-02	59.830002	60.0	58.830002	59.560001	50.443783	8856400
5967	2016-03-03	59.119999	59.200001	58.200001	59.040001	50.00338	8261900
5968	2016-03-04	59.139999	59.189999	58.23	58.700001	49.715405	8344800
5969	2016-03-07	58.439999	58.669998	57.310001	58.0	49.122562	9199100
5970	2016-03-08	57.580002	58.23	57.259998	57.599998	48.783787	8127400
5971	2016-03-09	57.779999	57.970001	56.790001	57.07	48.3349	9734600
5972	2016-03-10	57.509998	57.860001	56.919998	57.52	48.71603	7014500
5973	2016-03-11	58.099998	58.099998	56.57	57.59	48.775311	15497600
5974	2016-03-14	57.580002	58.779999	57.5	58.650002	49.673065	9053300
5975	2016-03-15	58.32	59.16	58.169998	59.080002	50.037247	7428500
5976	2016-03-16	58.650002	59.82	58.650002	59.669998	50.536945	8069400
5977	2016-03-17	59.470001	59.98	59.369999	59.549999	50.43531	7734700
5978	2016-03-18	59.91	60.450001	59.43	59.700001	50.562347	14313600
5979	2016-03-21	59.560001	59.860001	59.02	59.099998	50.054188	6487200
5980	2016-03-22	59.0	59.549999	58.57	59.380001	50.291332	8246800
5981	2016-03-23	59.139999	59.400002	58.689999	58.830002	49.825508	5794500
5982	2016-03-24	58.700001	58.790001	58.279999	58.360001	49.427448	5948300
5983	2016-03-28	58.560001	59.470001	58.400002	58.959999	49.935612	5791600
5984	2016-03-29	58.82	59.740002	58.82	59.549999	50.43531	6031400
5985	2016-03-30	60.0	60.259998	59.509998	60.009998	50.824902	5723500
5986	2016-03-31	59.77	60.209999	59.68	59.700001	50.562347	5622800
5987	2016-04-01	59.610001	61.169998	59.41	61.02	51.680325	9401100
5988	2016-04-04	61.099998	61.18	60.080002	60.25	51.028172	5799900
5989	2016-04-05	59.880001	60.23	59.439999	60.040001	50.850319	4994800
5990	2016-04-06	60.02	60.91	59.91	60.830002	51.519394	5667300
5991	2016-04-07	60.59	61.540001	60.540001	61.169998	51.80735	8239200
5992	2016-04-08	61.5	61.639999	60.700001	61.040001	51.69725	5064900
5993	2016-04-11	61.220001	61.5	60.779999	60.900002	51.578678	6103400
5994	2016-04-12	58.950001	59.68	58.369999	59.5	50.392967	17565800
5995	2016-04-13	60.32	61.080002	59.75	60.209999	50.994293	9898500
5996	2016-04-14	60.259998	60.400002	59.91	60.130001	50.926529	5157400
5997	2016-04-15	60.240002	60.619999	60.009998	60.509998	51.248371	5965300
5998	2016-04-18	60.689999	61.07	60.360001	60.889999	51.57021	7228600
5999	2016-04-19	61.16	61.25	60.48	60.900002	51.578678	7283600
6000	2016-04-20	61.040001	61.43	60.849998	60.900002	51.578678	5558800
6001	2016-04-21	60.900002	61.099998	60.48	60.639999	51.358463	12799100
6002	2016-04-22	59.009998	59.099998	57.029999	57.68	48.851528	29836700
6003	2016-04-25	57.619999	57.959999	57.580002	57.77	48.927757	8428000
6004	2016-04-26	58.049999	58.669998	57.560001	57.720001	48.88541	8839100
6005	2016-04-27	57.509998	57.650002	56.619999	56.900002	48.190918	12390800
6006	2016-04-28	56.59	57.360001	56.32	56.419998	47.784389	9196600
6007	2016-04-29	56.02	56.43	55.290001	56.23	47.623463	12133400
6008	2016-05-02	56.290001	57.369999	56.110001	57.360001	48.580517	8616200
6009	2016-05-03	56.700001	57.060001	56.139999	56.25	47.807098	7854300
6010	2016-05-04	55.98	56.650002	55.799999	56.389999	47.926071	6508500
6011	2016-05-05	56.369999	56.77	56.009998	56.25	47.807098	6215400
6012	2016-05-06	55.959999	56.32	55.380001	56.310001	47.858097	6378700
6013	2016-05-09	56.32	56.93	56.23	56.639999	48.138561	5976200
6014	2016-05-10	56.849998	57.599998	56.709999	57.490002	48.860985	7931200
6015	2016-05-11	57.130001	57.389999	56.09	56.23	47.7901	8118900
6016	2016-05-12	56.57	56.790001	55.82	56.299999	47.84959	6870300
6017	2016-05-13	56.43	56.599998	55.73	55.82	47.441643	5466000
6018	2016-05-16	55.700001	55.77	55.200001	55.529999	47.19516	9536200
6019	2016-05-17	55.380001	55.639999	54.509998	54.880001	46.642727	10530000
6020	2016-05-18	54.759998	55.169998	54.380001	54.799999	46.574734	7455200
6021	2016-05-19	54.43	54.619999	54.189999	54.549999	46.362263	7582800
6022	2016-05-20	54.880001	55.369999	54.580002	54.619999	46.421757	8430800
6023	2016-05-23	54.619999	54.82	54.290001	54.599998	46.404755	7352100
6024	2016-05-24	54.740002	55.619999	54.68	55.439999	47.118675	7748700
6025	2016-05-25	55.200001	55.459999	54.950001	55.150002	46.872208	8115500
6026	2016-05-26	55.549999	55.869999	54.950001	55.290001	46.991184	9451700
6027	2016-05-27	55.360001	55.549999	55.099998	55.150002	46.872208	6631100
6028	2016-05-31	55.5	55.5	54.700001	54.889999	46.651222	12044000
6029	2016-06-01	54.759998	55.490002	54.720001	54.82	46.591736	8761600
6030	2016-06-02	54.900002	55.0	54.459999	54.619999	46.421757	8307500
6031	2016-06-03	54.709999	55.080002	54.400002	54.610001	46.413254	6649200
6032	2016-06-06	54.720001	55.869999	54.689999	55.59	47.246159	9900900
6033	2016-06-07	55.650002	56.099998	55.279999	55.299999	46.999695	7173100
6034	2016-06-08	55.5	55.5	54.900002	55.220001	46.931698	7623900
6035	2016-06-09	55.150002	55.610001	55.060001	55.580002	47.237667	5927900
6036	2016-06-10	54.919998	55.200001	54.5	54.869999	46.634228	8118700
6037	2016-06-13	54.790001	55.599998	54.759998	55.040001	46.778713	7908400
6038	2016-06-14	55.049999	55.580002	55.009998	55.57	47.229172	8036500
6039	2016-06-15	55.639999	56.09	55.27	55.349998	47.042171	7447300
6040	2016-06-16	54.900002	55.59	54.41	55.529999	47.19516	7968000
6041	2016-06-17	55.610001	55.619999	55.040001	55.310001	47.00819	9503000
6042	2016-06-20	55.77	56.279999	55.380001	55.380001	47.067688	7286700
6043	2016-06-21	55.52	56.029999	55.450001	55.810001	47.433151	7445100
6044	2016-06-22	55.880001	55.98	55.490002	55.610001	47.263165	7215400
6045	2016-06-23	55.98	56.200001	55.900002	56.130001	47.705109	5569400
6046	2016-06-24	54.049999	55.57	54.009998	54.68	46.472744	14654700
6047	2016-06-27	54.200001	54.48	53.41	53.689999	45.631344	11631900
6048	2016-06-28	54.099998	54.900002	53.950001	54.849998	46.617229	8417000
6049	2016-06-29	55.419998	56.950001	55.360001	56.740002	48.223549	11103800
6050	2016-06-30	56.810001	57.189999	56.52	57.119999	48.546497	10215200
6051	2016-07-01	57.040001	57.360001	56.849998	56.990002	48.436024	8330300
6052	2016-07-05	56.810001	56.959999	56.549999	56.77	48.249046	7274200
6053	2016-07-06	56.52	57.110001	56.32	56.75	48.232048	8474200
6054	2016-07-07	56.66	57.0	56.470001	56.91	48.368031	6813300
6055	2016-07-08	56.919998	57.0	56.360001	56.509998	48.028069	12655500
6056	2016-07-11	56.799999	56.919998	56.060001	56.32	47.866592	10394400
6057	2016-07-12	56.650002	57.599998	56.509998	57.48	48.852474	10998500
6058	2016-07-13	56.799999	57.259998	56.349998	56.48	48.002586	12183600
6059	2016-07-14	57.0	57.68	56.970001	57.59	48.945969	11353600
6060	2016-07-15	57.689999	57.740002	57.130001	57.41	48.792988	8494000
6061	2016-07-18	57.59	57.59	56.849998	56.919998	48.37653	7614600
6062	2016-07-19	56.849998	57.139999	56.549999	56.759998	48.240547	8719800
6063	2016-07-20	57.0	57.66	56.709999	57.540001	48.903469	9446400
6064	2016-07-21	57.619999	57.669998	57.040001	57.599998	48.954475	16151700
6065	2016-07-22	57.599998	58.240002	57.200001	57.900002	49.209438	23899300
6066	2016-07-25	57.720001	58.09	57.5	57.950001	49.25193	10486000
6067	2016-07-26	58.580002	58.84	58.200001	58.310001	49.557907	10106700
6068	2016-07-27	58.380001	58.400002	57.669998	57.849998	49.166935	6551800
6069	2016-07-28	57.880001	58.310001	57.740002	58.209999	49.472908	6830100
6070	2016-07-29	58.18	58.43	57.919998	58.049999	49.336929	6914900
6071	2016-08-01	58.0	58.049999	57.43	57.630001	48.979965	7997600
6072	2016-08-02	57.25	57.34	56.540001	56.73	48.382957	7574600
6073	2016-08-03	56.459999	56.59	55.720001	55.939999	47.709194	11484800
6074	2016-08-04	56.049999	56.290001	55.380001	55.419998	47.265709	11193700
6075	2016-08-05	55.799999	56.119999	55.52	55.900002	47.675087	9206200
6076	2016-08-08	55.970001	55.990002	55.169998	55.360001	47.214535	9129300
6077	2016-08-09	55.389999	55.709999	55.18	55.200001	47.078075	7136700
6078	2016-08-10	55.369999	55.709999	55.110001	55.619999	47.436275	6991100
6079	2016-08-11	55.75	55.959999	55.459999	55.470001	47.308357	6191400
6080	2016-08-12	55.27	55.75	55.23	55.470001	47.308357	5039800
6081	2016-08-15	55.650002	55.700001	55.18	55.25	47.120724	5968700
6082	2016-08-16	55.25	55.57	54.919998	55.369999	47.223068	5750900
6083	2016-08-17	55.77	55.919998	55.43	55.799999	47.58979	7410600
6084	2016-08-18	55.779999	55.900002	55.490002	55.529999	47.359524	5390800
6085	2016-08-19	55.459999	55.560001	54.849998	54.939999	46.856339	8981200
6086	2016-08-22	54.98	55.919998	54.950001	55.849998	47.63245	8837800
6087	2016-08-23	56.169998	56.540001	56.0	56.400002	48.101521	7827900
6088	2016-08-24	57.0	57.98	56.950001	57.09	48.689991	13200500
6089	2016-08-25	57.040001	57.450001	56.900002	57.290001	48.860569	6686600
6090	2016-08-26	57.48	57.830002	57.0	57.290001	48.860569	6940500
6091	2016-08-29	57.220001	57.48	56.610001	56.799999	48.442657	7026700
6092	2016-08-30	56.66	56.75	56.009998	56.400002	48.101521	6377700
6093	2016-08-31	56.310001	56.419998	55.91	56.23	47.95652	6996900
6094	2016-09-01	56.299999	56.560001	55.830002	56.310001	48.024761	6230100
6095	2016-09-02	56.52	56.650002	55.990002	56.18	47.913876	7441500
6096	2016-09-06	56.18	56.419998	55.689999	56.02	47.777424	6472900
6097	2016-09-07	56.189999	56.599998	56.119999	56.32	48.033287	11428600
6098	2016-09-08	56.099998	56.150002	55.200001	55.299999	47.163376	12673600
6099	2016-09-09	55.139999	55.200001	54.299999	54.349998	46.353153	10658100
6100	2016-09-12	53.919998	54.790001	53.919998	54.709999	46.660175	11002500
6101	2016-09-13	54.389999	54.549999	53.75	53.98	46.037582	10050200
6102	2016-09-14	54.259998	54.349998	53.799999	53.900002	45.969364	6688400
6103	2016-09-15	53.959999	54.130001	53.540001	54.110001	46.148453	8076800
6104	2016-09-16	53.939999	54.09	53.41	53.740002	45.832901	10207800
6105	2016-09-19	53.959999	53.970001	52.900002	53.009998	45.2103	9231600
6106	2016-09-20	53.400002	53.439999	53.049999	53.299999	45.457634	8731500
6107	2016-09-21	53.43	54.029999	53.279999	53.98	46.037582	9213600
6108	2016-09-22	54.200001	54.599998	53.970001	54.389999	46.387264	9096700
6109	2016-09-23	54.0	54.560001	54.0	54.43	46.421371	6945100
6110	2016-09-26	54.279999	54.34	53.860001	54.040001	46.08876	7755600
6111	2016-09-27	54.0	54.209999	53.82	54.189999	46.21669	6463700
6112	2016-09-28	53.880001	54.080002	53.529999	53.98	46.037582	8593500
6113	2016-09-29	53.880001	54.0	52.91	53.450001	45.585571	11993500
6114	2016-09-30	53.650002	54.389999	53.560001	54.139999	46.174057	13767800
6115	2016-10-03	54.099998	54.150002	53.669998	53.84	45.918182	5478600
6116	2016-10-04	54.130001	54.130001	53.41	53.529999	45.653801	6176400
6117	2016-10-05	53.5	53.759998	53.279999	53.349998	45.500282	7451400
6118	2016-10-06	53.299999	53.48	53.029999	53.139999	45.321171	6130300
6119	2016-10-07	53.369999	53.610001	53.0	53.459999	45.594101	7279700
6120	2016-10-10	53.529999	53.599998	53.27	53.299999	45.457634	7224300
6121	2016-10-11	53.130001	53.400002	52.740002	52.919998	45.133553	9720400
6122	2016-10-12	53.009998	53.470001	52.779999	53.16	45.338238	6320500
6123	2016-10-13	52.880001	53.130001	52.669998	52.950001	45.159134	6958100
6124	2016-10-14	53.119999	53.369999	52.959999	53.080002	45.27	6430100
6125	2016-10-17	52.939999	53.150002	52.689999	52.759998	44.997093	5223500
6126	2016-10-18	53.240002	53.32	52.59	52.610001	44.869167	6550400
6127	2016-10-19	52.91	53.740002	52.900002	53.150002	45.329712	9095300
6128	2016-10-20	53.360001	53.740002	52.91	53.59	45.704967	9286800
6129	2016-10-21	53.419998	53.700001	53.25	53.630001	45.739082	6767200
6130	2016-10-24	53.900002	54.459999	53.889999	54.18	46.208153	6919700
6131	2016-10-25	54.099998	54.169998	53.5	53.669998	45.773201	6052800
6132	2016-10-26	53.599998	53.84	53.360001	53.630001	45.739082	5817800
6133	2016-10-27	53.599998	53.830002	53.130001	53.59	45.704967	7900000
6134	2016-10-28	53.650002	53.84	53.110001	53.529999	45.653801	6620300
6135	2016-10-31	53.700001	53.700001	53.060001	53.07	45.261471	9142500
6136	2016-11-01	53.139999	53.209999	52.09	52.5	44.77536	15425800
6137	2016-11-02	52.34	53.459999	52.310001	52.98	45.184719	10851700
6138	2016-11-03	52.990002	53.0	51.34	51.77	44.152763	21847300
6139	2016-11-04	51.43	53.740002	50.84	52.75	44.988567	21956800
6140	2016-11-07	53.5	54.68	53.189999	54.490002	46.472553	14916800
6141	2016-11-08	54.400002	54.790001	54.119999	54.619999	46.583416	9352000
6142	2016-11-09	53.200001	54.82	52.799999	54.580002	46.549297	13727800
6143	2016-11-10	54.639999	54.82	53.509998	53.57	45.687908	13621700
6144	2016-11-11	53.43	53.990002	53.25	53.93	45.99493	8436400
6145	2016-11-14	53.93	54.470001	53.5	54.220001	46.242271	10489800
6146	2016-11-15	54.09	54.689999	53.900002	54.59	46.773495	9588000
6147	2016-11-16	54.330002	55.52	54.259998	55.439999	47.501774	10779200
6148	2016-11-17	55.220001	55.900002	55.060001	55.849998	47.853092	8744500
6149	2016-11-18	55.720001	56.119999	55.419998	55.77	47.784538	8741000
6150	2016-11-21	55.509998	56.16	55.509998	56.099998	48.067284	8004000
6151	2016-11-22	56.32	57.150002	55.880001	57.119999	48.941231	10268700
6152	2016-11-23	56.91	57.639999	56.900002	57.59	49.343937	8183600
6153	2016-11-25	57.700001	57.700001	57.259998	57.43	49.206852	3228800
6154	2016-11-28	57.0	57.860001	56.759998	57.59	49.343937	8750900
6155	2016-11-29	57.639999	58.209999	57.5	58.169998	49.840881	10582900
6156	2016-11-30	58.189999	58.25	57.860001	57.970001	49.669533	9528000
6157	2016-12-01	57.34	58.52	57.200001	58.509998	50.132202	12381600
6158	2016-12-02	56.650002	57.75	56.57	57.209999	49.018353	16870000
6159	2016-12-05	56.959999	57.84	56.959999	57.5	49.266823	7701200
6160	2016-12-06	57.66	57.700001	57.139999	57.439999	49.215427	7035700
6161	2016-12-07	57.540001	58.849998	57.450001	58.759998	50.346413	9094800
6162	2016-12-08	59.0	59.25	58.41	58.650002	50.252163	7972500
6163	2016-12-09	58.919998	58.950001	58.43	58.75	50.337845	7091300
6164	2016-12-12	58.540001	58.790001	58.34	58.77	50.35498	7736200
6165	2016-12-13	58.990002	59.540001	58.66	59.310001	50.817657	8878100
6166	2016-12-14	59.029999	59.25	58.599998	58.75	50.337845	9022900
6167	2016-12-15	57.970001	58.209999	57.52	57.709999	49.446758	11837800
6168	2016-12-16	58.009998	58.07	57.560001	57.66	49.403915	10611500
6169	2016-12-19	57.439999	57.98	57.439999	57.650002	49.39534	6433800
6170	2016-12-20	57.810001	58.060001	57.32	57.700001	49.438187	4888300
6171	2016-12-21	57.5	57.869999	57.41	57.439999	49.215427	5380500
6172	2016-12-22	57.310001	57.400002	56.720001	57.110001	48.932663	6777700
6173	2016-12-23	57.290001	57.360001	56.889999	57.009998	48.846989	4298500
6174	2016-12-27	56.990002	57.389999	56.810001	56.860001	48.71846	4186200
6175	2016-12-28	56.799999	56.900002	56.25	56.349998	48.281483	5548700
6176	2016-12-29	56.349998	56.470001	56.139999	56.32	48.255787	3780900
6177	2016-12-30	56.279999	56.450001	55.400002	55.52	47.570343	8344500
6178	2017-01-03	55.91	55.950001	55.040001	55.349998	47.424675	7809300
6179	2017-01-04	55.560001	56.200001	55.380001	55.990002	47.973038	7796300
6180	2017-01-05	56.080002	56.529999	55.810001	56.459999	48.37574	7602300
6181	2017-01-06	56.630001	57.27	56.080002	57.130001	48.94981	8587800
6182	2017-01-09	57.259998	58.34	57.25	58.200001	49.8666	12640500
6183	2017-01-10	58.220001	58.259998	57.830002	57.880001	49.592426	6671800
6184	2017-01-11	57.799999	58.119999	57.59	58.099998	49.78093	6028000
6185	2017-01-12	58.0	58.130001	57.639999	58.029999	49.720921	4733000
6186	2017-01-13	58.029999	58.099998	57.650002	57.849998	49.566704	4745600
6187	2017-01-17	57.619999	58.25	57.41	58.0	49.695236	5734700
6188	2017-01-18	58.32	58.580002	58.029999	58.450001	50.080795	7375700
6189	2017-01-19	58.310001	58.450001	57.720001	57.889999	49.60099	7850500
6190	2017-01-20	58.139999	58.200001	57.41	57.66	49.403915	7651600
6191	2017-01-23	57.419998	57.900002	57.150002	57.759998	49.489594	6814400
6192	2017-01-24	57.93	58.5	57.759998	58.439999	50.072224	10704100
6193	2017-01-25	58.669998	58.93	58.450001	58.700001	50.294998	7117600
6194	2017-01-26	58.700001	59.0	58.259998	58.459999	50.089378	12382400
6195	2017-01-27	55.75	56.59	55.650002	56.119999	48.084423	28884900
6196	2017-01-30	56.0	56.240002	55.580002	55.900002	47.895931	13322000
6197	2017-01-31	55.799999	55.869999	54.880001	55.220001	47.313293	14308000
6198	2017-02-01	55.490002	55.5	53.810001	53.900002	46.182293	18796900
6199	2017-02-02	54.040001	54.389999	53.849998	53.869999	46.156582	15289700
6200	2017-02-03	54.209999	55.099998	54.009998	55.060001	47.176201	14161700
6201	2017-02-06	55.009998	55.75	54.900002	55.73	47.750271	13029800
6202	2017-02-07	55.790001	55.84	55.18	55.240002	47.543709	9910500
6203	2017-02-08	55.189999	55.5	55.099998	55.220001	47.526489	11681900
6204	2017-02-09	55.23	56.119999	55.209999	55.810001	48.034294	11106800
6205	2017-02-10	55.73	56.400002	55.560001	56.220001	48.387165	11179000
6206	2017-02-13	56.5	56.66	56.029999	56.110001	48.292492	8027900
6207	2017-02-14	56.02	56.610001	56.02	56.580002	48.69701	8865900
6208	2017-02-15	56.560001	56.880001	56.310001	56.860001	48.938004	6967200
6209	2017-02-16	56.959999	56.990002	56.529999	56.73	48.826115	8524500
6210	2017-02-17	56.799999	57.57	56.709999	57.349998	49.359718	11008400
6211	2017-02-21	57.41	57.810001	57.400002	57.540001	49.523247	8289200
6212	2017-02-22	57.52	57.849998	57.349998	57.57	49.549072	7876600
6213	2017-02-23	57.599998	57.790001	57.389999	57.639999	49.609333	7178600
6214	2017-02-24	57.610001	57.709999	57.150002	57.48	49.471611	7806200
6215	2017-02-27	57.240002	57.299999	56.66	56.779999	48.869133	7702400
6216	2017-02-28	56.709999	57.060001	56.549999	56.869999	48.946602	8750700
6217	2017-03-01	57.27	57.400002	56.939999	57.139999	49.178997	7198000
6218	2017-03-02	57.07	57.189999	56.849998	57.119999	49.161774	6595400
6219	2017-03-03	56.700001	57.259998	56.700001	57.099998	49.144558	7735900
6220	2017-03-06	56.779999	56.810001	56.330002	56.68	48.783077	9160000
6221	2017-03-07	56.580002	56.75	56.02	56.200001	48.369965	10890300
6222	2017-03-08	56.150002	56.349998	55.540001	55.740002	47.974045	13061600
6223	2017-03-09	55.75	55.799999	54.810001	55.189999	47.500679	17844200
6224	2017-03-10	55.389999	55.400002	54.419998	54.529999	46.932617	13886400
6225	2017-03-13	54.57	54.880001	54.400002	54.630001	47.018696	9090200
6226	2017-03-14	54.619999	54.740002	54.189999	54.27	46.708851	7892900
6227	2017-03-15	54.389999	54.650002	54.09	54.540001	46.941227	8712000
6228	2017-03-16	54.849998	54.990002	54.66	54.799999	47.165001	8074300
6229	2017-03-17	55.040001	56.130001	54.950001	55.779999	48.008472	15822100
6230	2017-03-20	55.869999	56.049999	55.509998	55.810001	48.034294	7948400
6231	2017-03-21	56.049999	56.450001	55.490002	55.540001	47.801903	8030600
6232	2017-03-22	55.68	56.040001	55.509998	55.889999	48.103138	8452100
6233	2017-03-23	56.150002	56.43	55.779999	55.849998	48.068707	7357200
6234	2017-03-24	56.110001	57.380001	55.900002	56.810001	48.894966	15763000
6235	2017-03-27	56.66	57.450001	56.459999	57.23	49.256451	8861800
6236	2017-03-28	57.099998	57.52	57.029999	57.349998	49.359718	8331600
6237	2017-03-29	57.169998	57.849998	57.130001	57.540001	49.523247	7001600
6238	2017-03-30	57.450001	58.299999	57.419998	58.16	50.056873	8677900
6239	2017-03-31	58.110001	58.66	58.060001	58.389999	50.254833	9156700
6240	2017-04-03	58.279999	58.470001	57.889999	58.439999	50.297863	8989000
6241	2017-04-04	58.369999	58.41	58.009998	58.32	50.194584	6474800
6242	2017-04-05	57.959999	59.27	57.810001	58.220001	50.108509	13656200
6243	2017-04-06	58.130001	58.360001	57.73	57.919998	49.850311	9112500
6244	2017-04-07	57.799999	58.25	57.549999	58.02	49.936371	6773800
6245	2017-04-10	58.0	58.209999	57.73	57.950001	49.876129	5266300
6246	2017-04-11	57.740002	58.16	57.380001	57.880001	49.815891	5855100
6247	2017-04-12	57.880001	57.900002	57.48	57.580002	49.557682	5450300
6248	2017-04-13	57.610001	57.790001	57.450001	57.509998	49.497433	4871700
6249	2017-04-17	57.68	58.25	57.68	58.080002	49.988026	5626000
6250	2017-04-18	57.59	58.48	57.59	58.349998	50.220406	5449300
6251	2017-04-19	58.599998	59.490002	58.5	59.040001	50.81427	12000600
6252	2017-04-20	59.709999	60.34	59.560001	60.080002	51.709377	12445900
6253	2017-04-21	60.200001	60.689999	60.150002	60.610001	52.165524	8800000
6254	2017-04-24	61.0	61.380001	60.889999	61.110001	52.595871	10721300
6255	2017-04-25	60.650002	61.209999	59.919998	60.959999	52.466763	11031500
6256	2017-04-26	61.23	61.75	60.98	61.560001	52.98317	8525400
6257	2017-04-27	61.630001	61.939999	61.189999	61.299999	52.759388	15285300
6258	2017-04-28	59.41	60.18	58.990002	60.060001	51.692158	25046100
6259	2017-05-01	60.0	60.599998	59.759998	60.18	51.795441	10910300
6260	2017-05-02	60.150002	60.52	60.040001	60.5	52.07085	9152100
6261	2017-05-03	60.52	60.669998	60.259998	60.59	52.148315	7706400
6262	2017-05-04	60.650002	60.849998	60.389999	60.830002	52.354881	6874300
6263	2017-05-05	60.950001	60.990002	60.580002	60.950001	52.458164	6443300
6264	2017-05-08	61.07	61.07	60.700001	60.939999	52.449547	5588400
6265	2017-05-09	60.580002	61.080002	60.57	60.98	52.700176	5806600
6266	2017-05-10	60.880001	60.98	60.209999	60.66	52.423618	7198400
6267	2017-05-11	60.450001	60.509998	60.029999	60.27	52.086582	5516900
6268	2017-05-12	60.279999	60.34	59.830002	59.93	51.792751	5647500
6269	2017-05-15	60.419998	60.490002	60.130001	60.450001	52.242142	5904100
6270	2017-05-16	60.68	60.700001	59.880001	59.98	51.83596	6303500
6271	2017-05-17	59.970001	60.32	59.549999	59.73	51.619896	7581200
6272	2017-05-18	59.73	59.939999	58.869999	59.82	51.697689	8602400
6273	2017-05-19	59.939999	61.919998	59.939999	61.360001	53.028584	12531000
6274	2017-05-22	61.029999	61.720001	61.029999	61.23	52.916233	6391600
6275	2017-05-23	61.400002	61.5	60.860001	61.150002	52.847095	5622500
6276	2017-05-24	61.400002	62.0	60.939999	61.889999	53.486614	7249300
6277	2017-05-25	62.009998	63.110001	61.900002	62.900002	54.359486	8931800
6278	2017-05-26	63.009998	63.419998	62.970001	63.299999	54.705162	6098000
6279	2017-05-30	63.07	63.41	63.009998	63.259998	54.670601	7094600
6280	2017-05-31	63.27	63.610001	63.080002	63.610001	54.973076	7314600
6281	2017-06-01	63.509998	63.82	63.349998	63.75	55.094067	6058300
6282	2017-06-02	63.880001	64.68	63.700001	64.57	55.802727	7840400
6283	2017-06-05	64.849998	64.870003	64.18	64.269997	55.543465	6808900
6284	2017-06-06	64.220001	64.349998	64.050003	64.160004	55.448399	5448400
6285	2017-06-07	64.129997	64.300003	63.34	63.5	54.878014	8365000
6286	2017-06-08	63.439999	63.580002	62.02	62.240002	53.789093	11289300
6287	2017-06-09	62.369999	62.48	61.869999	62.189999	53.745899	11240500
6288	2017-06-12	61.799999	61.990002	60.630001	61.290001	52.968082	11071600
6289	2017-06-13	61.119999	61.259998	60.59	60.919998	52.648327	9384900
6290	2017-06-14	60.669998	60.82	59.860001	60.27	52.086582	9703300
6291	2017-06-15	59.919998	60.279999	59.509998	60.09	51.93103	7516000
6292	2017-06-16	59.889999	60.16	59.470001	60.139999	51.974228	11522400
6293	2017-06-19	60.349998	61.0	60.110001	60.900002	52.631039	6778000
6294	2017-06-20	60.98	61.0	59.700001	59.860001	51.732254	6985700
6295	2017-06-21	60.0	60.310001	59.709999	59.959999	51.818684	6027600
6296	2017-06-22	60.09	60.099998	59.400002	59.509998	51.429783	5602000
6297	2017-06-23	59.759998	60.169998	59.580002	59.810001	51.689045	6469500
6298	2017-06-26	60.02	60.150002	59.330002	59.639999	51.542118	5674600
6299	2017-06-27	59.540001	59.689999	58.810001	58.959999	50.954449	5652400
6300	2017-06-28	59.060001	59.25	58.799999	59.18	51.144588	5419200
6301	2017-06-29	59.169998	59.18	57.959999	58.360001	50.435913	7421200
6302	2017-06-30	58.68	58.950001	58.290001	58.310001	50.392708	8117100
6303	2017-07-03	58.900002	58.990002	58.25	58.25	50.340847	4575300
6304	2017-07-05	58.43	58.5	57.799999	57.939999	50.072945	7773600
6305	2017-07-06	57.799999	57.919998	57.400002	57.599998	49.779118	8886600
6306	2017-07-07	57.790001	58.360001	57.540001	58.040001	50.15937	7278300
6307	2017-07-10	58.18	58.349998	57.75	57.810001	49.960602	4832100
6308	2017-07-11	57.91	58.080002	57.529999	57.900002	50.038368	5422300
6309	2017-07-12	58.209999	58.709999	58.02	58.540001	50.591484	7141900
6310	2017-07-13	58.799999	58.869999	58.119999	58.380001	50.453197	8460200
6311	2017-07-14	58.400002	58.919998	58.279999	58.759998	50.781612	5441400
6312	2017-07-17	58.73	58.869999	58.279999	58.330002	50.409996	6774500
6313	2017-07-18	58.119999	58.580002	57.689999	58.209999	50.30629	7857500
6314	2017-07-19	58.150002	58.41	57.900002	58.110001	50.21986	8203600
6315	2017-07-20	58.41	58.84	58.0	58.029999	50.150715	10546700
6316	2017-07-21	57.919998	58.259998	57.830002	57.98	50.107506	6717200
6317	2017-07-24	58.0	58.25	57.93	58.02	50.142075	7442600
6318	2017-07-25	58.220001	58.84	57.98	58.549999	50.600117	7933100
6319	2017-07-26	58.799999	58.84	57.779999	57.939999	50.072945	8775900
6320	2017-07-27	58.25	59.66	57.93	59.5	51.421135	23286700
6321	2017-07-28	55.23	55.959999	53.41	54.0	46.667919	53454800
6322	2017-07-31	54.48	54.68	53.950001	53.98	46.650635	20299400
6323	2017-08-01	54.57	54.790001	53.970001	54.73	47.29879	18120900
6324	2017-08-02	54.75	55.450001	54.669998	55.43	47.903748	14764900
6325	2017-08-03	55.639999	56.119999	55.5	55.68	48.119808	13331500
6326	2017-08-04	55.970001	56.049999	55.09	55.439999	47.912388	9179800
6327	2017-08-07	55.599998	55.93	55.419998	55.630001	48.076599	7253900
6328	2017-08-08	55.549999	55.580002	54.360001	54.52	47.330021	11095300
6329	2017-08-09	54.43	54.43	53.299999	53.740002	46.652878	16717700
6330	2017-08-10	53.52	53.75	52.990002	53.07	46.071224	13235300
6331	2017-08-11	53.049999	53.400002	53.049999	53.18	46.166733	9235000
6332	2017-08-14	53.599998	53.599998	53.18	53.220001	46.201458	7426500
6333	2017-08-15	53.41	53.419998	52.889999	53.150002	46.140675	6674600
6334	2017-08-16	53.259998	53.919998	53.25	53.5	46.444527	7667100
6335	2017-08-17	53.32	53.779999	52.990002	53.040001	46.045193	7451700
6336	2017-08-18	52.919998	53.09	52.580002	52.700001	45.750031	10370500
6337	2017-08-21	53.139999	53.52	52.799999	53.150002	46.140675	12753200
6338	2017-08-22	53.490002	54.740002	53.389999	54.450001	47.269238	14547600
6339	2017-08-23	53.959999	54.099998	53.650002	54.080002	46.948036	11838500
6340	2017-08-24	54.259998	54.450001	53.77	53.939999	46.8265	8716700
6341	2017-08-25	54.619999	54.689999	54.189999	54.360001	47.191109	8601100
6342	2017-08-28	54.540001	54.580002	54.02	54.400002	47.22583	6643700
6343	2017-08-29	54.040001	54.290001	54.0	54.099998	46.965401	6212400
6344	2017-08-30	54.040001	54.619999	54.040001	54.52	47.330021	5596600
6345	2017-08-31	54.68	54.990002	54.57	54.860001	47.625172	8245300
6346	2017-09-01	54.900002	55.16	54.880001	54.93	47.685936	7696300
6347	2017-09-05	54.950001	55.200001	54.599998	55.130001	47.859562	9160500
6348	2017-09-06	55.119999	55.279999	54.130001	54.310001	47.147705	11372300
6349	2017-09-07	54.419998	54.68	53.25	53.470001	46.418495	13801900
6350	2017-09-08	53.389999	53.779999	53.049999	53.490002	46.435848	11774500
6351	2017-09-11	53.790001	54.130001	53.610001	54.02	46.89595	9314100
6352	2017-09-12	53.98	54.049999	53.330002	53.540001	46.479256	10339400
6353	2017-09-13	53.549999	54.720001	53.490002	54.290001	47.130344	12787900
6354	2017-09-14	54.380001	54.709999	54.099998	54.529999	47.338688	8260800
6355	2017-09-15	54.439999	54.790001	54.16	54.669998	47.460228	10744800
6356	2017-09-18	54.799999	54.970001	54.57	54.689999	47.477589	6348400
6357	2017-09-19	54.84	54.880001	54.560001	54.619999	47.416824	5187100
6358	2017-09-20	54.580002	55.18	54.580002	55.150002	47.876934	7080000
6359	2017-09-21	55.049999	55.169998	54.860001	55.009998	47.755386	7178500
6360	2017-09-22	55.049999	55.200001	54.860001	55.09	47.824848	6950000
6361	2017-09-25	54.98	55.220001	54.700001	54.950001	47.703308	10242700
6362	2017-09-26	55.060001	55.220001	54.799999	55.130001	47.859562	8021900
6363	2017-09-27	55.25	55.599998	54.959999	54.990002	47.738029	8671300
6364	2017-09-28	54.810001	55.080002	54.450001	54.5	47.312645	7607500
6365	2017-09-29	54.310001	54.470001	53.360001	53.709999	46.626831	11944400
6366	2017-10-02	53.860001	54.040001	53.75	53.810001	46.713646	5956000
6367	2017-10-03	54.0	54.34	53.900002	53.990002	46.869907	6137100
6368	2017-10-04	54.119999	54.200001	53.689999	53.93	46.817818	5569100
6369	2017-10-05	54.060001	54.970001	53.919998	54.599998	47.39946	7994300
6370	2017-10-06	54.509998	55.450001	54.25	55.169998	47.894279	10576300
6371	2017-10-09	55.369999	55.490002	54.959999	55.02	47.764076	5822900
6372	2017-10-10	55.099998	55.849998	55.080002	55.419998	48.11132	6573900
6373	2017-10-11	55.459999	55.799999	55.259998	55.639999	48.302307	8881900
6374	2017-10-12	55.669998	56.27	55.310001	55.970001	48.588791	7234300
6375	2017-10-13	56.0	56.43	55.610001	55.720001	48.371758	6231100
6376	2017-10-16	55.669998	55.799999	54.889999	54.91	47.668575	7256900
6377	2017-10-17	54.860001	55.23	54.290001	54.509998	47.321323	11227300
6378	2017-10-18	54.459999	55.43	54.220001	55.209999	47.92902	8299500
6379	2017-10-19	55.080002	55.540001	54.900002	55.400002	48.093952	5720200
6380	2017-10-20	55.310001	55.400002	54.18	54.57	47.373417	11741100
6381	2017-10-23	54.77	54.939999	54.18	54.27	47.112991	10111100
6382	2017-10-24	54.369999	54.560001	54.02	54.279999	47.121662	7818500
6383	2017-10-25	54.240002	54.389999	53.66	54.16	47.017483	8281200
6384	2017-10-26	54.5	55.75	54.5	54.91	47.668575	12211400
6385	2017-10-27	54.830002	55.119999	54.68	54.880001	47.642532	9922600
6386	2017-10-30	54.790001	55.23	54.400002	55.169998	47.894279	6430900
6387	2017-10-31	55.16	55.310001	54.700001	54.84	47.607811	8857800
6388	2017-11-01	55.099998	55.59	54.939999	55.130001	47.859562	7189800
6389	2017-11-02	55.150002	55.389999	54.77	54.869999	47.633854	16879000
6390	2017-11-03	54.16	56.939999	54.049999	56.029999	48.640877	28773800
6391	2017-11-06	55.990002	56.689999	55.630001	56.57	49.109665	10835700
6392	2017-11-07	56.330002	57.290001	56.330002	57.220001	49.673939	11167400
6393	2017-11-08	57.029999	58.009998	57.0	57.91	50.272945	13533700
6394	2017-11-09	57.200001	57.66	56.790001	57.360001	49.795479	14778900
6395	2017-11-10	57.360001	57.389999	56.540001	57.040001	49.517681	7930300
6396	2017-11-13	56.810001	57.139999	56.549999	56.639999	49.170441	7648200
6397	2017-11-14	56.470001	57.0	56.41	56.93	49.422195	7758200
6398	2017-11-15	56.82	57.060001	56.509998	56.700001	49.483269	8880500
6399	2017-11-16	56.919998	57.419998	56.75	57.240002	49.954552	8310200
6400	2017-11-17	57.240002	57.43	56.84	56.93	49.683998	6310800
6401	2017-11-20	56.669998	57.049999	56.580002	56.810001	49.579262	6360100
6402	2017-11-21	56.959999	57.560001	56.880001	57.259998	49.972	6284300
6403	2017-11-22	57.07	57.18	56.799999	57.139999	49.867271	7308500
6404	2017-11-24	57.189999	57.189999	56.709999	56.799999	49.570549	3479000
6405	2017-11-27	56.830002	56.919998	55.75	55.91	48.793816	10580300
6406	2017-11-28	56.029999	56.720001	55.91	56.66	49.448368	9734400
6407	2017-11-29	56.709999	57.68	56.700001	57.509998	50.190182	10017900
6408	2017-11-30	57.639999	58.139999	57.470001	57.82	50.460735	11509200
6409	2017-12-01	57.5	57.709999	56.459999	57.32	50.024368	12756400
6410	2017-12-04	57.540001	59.189999	57.5	58.759998	51.281082	13302100
6411	2017-12-05	59.25	59.68	58.91	59.34	51.787266	11295600
6412	2017-12-06	59.380001	59.830002	59.23	59.279999	51.734898	8458200
6413	2017-12-07	59.119999	59.279999	58.759998	59.139999	51.612717	6033800
6414	2017-12-08	58.52	58.849998	58.099998	58.610001	51.150177	9950500
6415	2017-12-11	58.389999	59.349998	58.290001	59.07	51.551628	10286600
6416	2017-12-12	58.990002	59.360001	58.869999	59.27	51.726166	6042900
6417	2017-12-13	59.439999	59.889999	59.299999	59.490002	51.918179	7726300
6418	2017-12-14	59.73	60.049999	59.439999	59.700001	52.101448	8945900
6419	2017-12-15	59.25	59.369999	58.16	58.290001	50.870899	22595000
6420	2017-12-18	58.439999	58.790001	57.889999	58.029999	50.64399	8751600
6421	2017-12-19	58.130001	58.580002	57.93	58.009998	50.626534	7945700
6422	2017-12-20	58.220001	58.290001	57.689999	57.73	50.382187	7188700
6423	2017-12-21	57.939999	58.150002	57.490002	57.580002	50.25127	5974500
6424	2017-12-22	57.57	57.91	57.119999	57.299999	50.006901	7148700
6425	2017-12-26	57.27	57.580002	57.049999	57.139999	49.867271	5546200
6426	2017-12-27	57.189999	57.650002	57.18	57.27	49.980728	4812200
6427	2017-12-28	57.470001	58.0	57.299999	57.810001	50.451996	5044500
6428	2017-12-29	57.740002	57.970001	57.419998	57.43	50.120358	5365600
6429	2018-01-02	57.950001	58.209999	57.48	57.630001	50.294903	7216000
6430	2018-01-03	57.93	58.959999	57.799999	58.709999	51.23745	7478400
6431	2018-01-04	58.990002	59.41	58.73	58.93	51.429443	5775900
6432	2018-01-05	59.25	59.689999	59.07	59.610001	52.022888	6047700
6433	2018-01-08	59.48	59.669998	58.560001	59.310001	51.761082	6335800
6434	2018-01-09	59.200001	59.470001	58.860001	59.18	51.647629	5233400
6435	2018-01-10	60.0	60.130001	58.860001	59.82	52.206169	8656500
6436	2018-01-11	59.52	60.02	59.450001	60.0	52.363243	5806300
6437	2018-01-12	60.400002	60.509998	59.650002	60.400002	52.712345	6989100
6438	2018-01-16	60.330002	61.099998	60.299999	60.560001	52.851971	8040700
6439	2018-01-17	61.0	61.330002	60.52	60.66	52.939243	8433800
6440	2018-01-18	61.43	61.439999	60.740002	61.09	53.314518	9170900
6441	2018-01-19	61.209999	61.459999	60.950001	61.259998	53.462879	8361900
6442	2018-01-22	61.040001	61.470001	60.77	61.41	53.593803	11945800
6443	2018-01-23	61.32	61.91	61.139999	61.689999	53.838154	10806800
6444	2018-01-24	61.509998	61.939999	60.23	60.830002	53.087612	11911900
6445	2018-01-25	61.029999	61.200001	60.400002	60.549999	52.84325	16225600
6446	2018-01-26	57.939999	58.169998	56.549999	57.990002	50.609085	51851700
6447	2018-01-29	57.549999	58.349998	56.91	57.02	49.762547	18899900
6448	2018-01-30	56.959999	57.540001	56.740002	57.189999	49.910904	14341200
6449	2018-01-31	57.23	57.450001	56.700001	56.810001	49.579262	13118400
6450	2018-02-01	56.279999	56.419998	55.889999	56.0	48.872364	14690100
6451	2018-02-02	55.900002	56.32	55.700001	55.77	48.671646	15358900
6452	2018-02-05	55.529999	56.259998	54.57	54.689999	47.729111	16060000
6453	2018-02-06	53.689999	56.060001	53.560001	55.610001	48.532017	17415100
6454	2018-02-07	55.080002	55.43	54.439999	54.459999	47.786171	13927000
6455	2018-02-08	54.5	54.790001	53.75	53.77	47.180721	17736700
6456	2018-02-09	54.200001	55.060001	53.650002	54.580002	47.891464	19382000
6457	2018-02-12	54.860001	55.73	54.549999	55.380001	48.59343	10969000
6458	2018-02-13	55.25	55.720001	55.02	55.669998	48.847893	10416400
6459	2018-02-14	55.470001	56.700001	55.290001	55.990002	49.128677	14190300
6460	2018-02-15	56.360001	56.830002	55.900002	56.580002	49.646378	10294900
6461	2018-02-16	56.650002	57.049999	56.34	56.48	49.558632	10151300
6462	2018-02-20	56.290001	56.540001	55.830002	55.970001	49.111134	9450900
6463	2018-02-21	55.93	56.740002	55.860001	56.099998	49.225201	7851000
6464	2018-02-22	55.950001	56.139999	55.259998	55.400002	48.610985	10172400
6465	2018-02-23	55.650002	56.150002	54.799999	56.139999	49.260296	11394400
6466	2018-02-26	56.419998	57.349998	56.32	57.169998	50.164078	8713800
6467	2018-02-27	57.290001	57.639999	56.560001	56.57	49.637608	8821400
6468	2018-02-28	56.84	57.919998	56.830002	57.099998	50.102646	11541100
6469	2018-03-01	57.0	57.560001	55.830002	56.169998	49.286617	11127600
6470	2018-03-02	55.720001	57.200001	55.68	56.93	49.953484	11555100
6471	2018-03-05	56.830002	57.419998	56.68	56.990002	50.00613	7835400
6472	2018-03-06	57.25	57.25	56.540001	57.029999	50.041229	8046800
6473	2018-03-07	56.619999	57.169998	56.619999	57.029999	50.041229	7044100
6474	2018-03-08	57.290001	57.799999	57.130001	57.470001	50.427299	7434700
6475	2018-03-09	57.669998	58.630001	57.669998	58.459999	51.295994	9539600
6476	2018-03-12	58.669998	59.68	58.48	59.400002	52.120796	10550300
6477	2018-03-13	59.700001	60.700001	58.889999	59.049999	51.813686	10411400
6478	2018-03-14	59.279999	59.720001	58.709999	58.830002	51.620647	6488500
6479	2018-03-15	58.93	60.07	58.82	59.369999	52.094471	7377000
6480	2018-03-16	59.380001	59.650002	58.939999	59.0	51.769825	13030900
6481	2018-03-19	58.700001	58.849998	57.799999	58.299999	51.155602	9350600
6482	2018-03-20	58.450001	58.98	58.450001	58.66	51.47147	5888400
6483	2018-03-21	58.75	59.549999	58.389999	58.470001	51.304775	6569100
6484	2018-03-22	58.029999	58.720001	57.75	57.77	50.690552	6846500
6485	2018-03-23	57.779999	57.93	56.310001	56.310001	49.409466	9476800
6486	2018-03-26	56.959999	58.0	56.549999	57.799999	50.716877	8444900
6487	2018-03-27	58.099998	58.5	57.139999	57.459999	50.418541	7562900
6488	2018-03-28	57.5	58.099998	57.220001	57.900002	50.804619	9301900
6489	2018-03-29	57.259998	58.139999	56.830002	57.889999	50.795834	12015200
6490	2018-04-02	57.52	57.73	55.380001	56.240002	49.348049	16778300
6491	2018-04-03	56.549999	58.049999	56.450001	58.0	50.892357	10908200
6492	2018-04-04	57.25	58.970001	57.209999	58.830002	51.620647	7893100
6493	2018-04-05	59.0	59.27	58.860001	59.139999	51.892651	6305100
6494	2018-04-06	58.779999	59.139999	58.09	58.34	51.190693	8264500
6495	2018-04-09	58.540001	59.369999	58.419998	58.700001	51.50658	8023800
6496	2018-04-10	59.110001	59.490002	58.869999	59.41	52.129574	6545000
6497	2018-04-11	59.189999	59.709999	59.0	59.419998	52.13834	5508000
6498	2018-04-12	59.66	60.119999	59.419998	59.43	52.147125	6088200
6499	2018-04-13	59.0	59.549999	58.959999	59.240002	51.980412	6689800
6500	2018-04-16	59.130001	59.689999	58.84	59.43	52.147125	6119200
6501	2018-04-17	59.75	60.0	59.400002	59.830002	52.498112	6139600
6502	2018-04-18	59.73	59.830002	59.439999	59.5	52.208538	5914200
6503	2018-04-19	59.419998	59.490002	58.73	59.220001	51.96286	6280100
6504	2018-04-20	59.029999	59.18	57.799999	58.0	50.892357	12037600
6505	2018-04-23	58.009998	58.73	57.689999	58.16	51.032757	8444400
6506	2018-04-24	58.48	58.66	57.650002	57.810001	50.725647	7793600
6507	2018-04-25	58.27	58.27	57.290001	57.709999	50.637894	8367400
6508	2018-04-26	58.110001	60.18	57.849998	59.380001	52.103245	14516600
6509	2018-04-27	58.07	58.98	57.5	58.360001	51.208244	11975200
6510	2018-04-30	58.389999	58.509998	57.459999	57.57	50.51506	7854600
6511	2018-05-01	57.669998	58.25	57.439999	58.130001	51.006428	7257500
6512	2018-05-02	58.060001	58.09	56.529999	56.700001	49.751663	7299100
6513	2018-05-03	56.52	56.57	55.540001	56.130001	49.251526	7152400
6514	2018-05-04	56.540001	57.93	56.490002	57.68	50.611576	9279200
6515	2018-05-07	58.990002	59.040001	57.27	57.450001	50.40976	10630600
6516	2018-05-08	57.450001	57.709999	57.0	57.669998	50.602798	7234000
6517	2018-05-09	57.43	57.619999	56.790001	57.040001	50.311726	7015300
6518	2018-05-10	57.18	57.700001	57.02	57.650002	50.849773	6565800
6519	2018-05-11	57.720001	57.860001	57.07	57.27	50.514595	5843400
6520	2018-05-14	57.360001	57.509998	56.990002	57.130001	50.391121	5871800
6521	2018-05-15	57.0	57.099998	56.349998	56.639999	49.958916	7415800
6522	2018-05-16	56.830002	57.330002	56.790001	57.150002	50.408752	4843900
6523	2018-05-17	57.200001	57.349998	56.98	57.200001	50.452858	6110100
6524	2018-05-18	57.27	57.389999	56.860001	57.16	50.417572	7786000
6525	2018-05-21	57.400002	57.82	57.259998	57.34	50.576347	5379300
6526	2018-05-22	57.5	57.619999	56.91	56.959999	50.241154	5355600
6527	2018-05-23	56.799999	57.57	56.759998	57.490002	50.708645	5339900
6528	2018-05-24	57.439999	57.740002	57.119999	57.68	50.876228	5681600
6529	2018-05-25	57.68	58.380001	57.580002	57.919998	51.087925	6783800
6530	2018-05-29	57.700001	57.880001	57.009998	57.23	50.479321	6475900
6531	2018-05-30	57.43	57.66	57.150002	57.48	50.699821	5762400
6532	2018-05-31	57.18	57.470001	56.549999	56.669998	49.985367	9433000
6533	2018-06-01	56.84	57.029999	56.610001	56.91	50.197056	4967700
6534	2018-06-04	57.099998	57.200001	56.799999	57.07	50.338184	7484100
6535	2018-06-05	56.689999	56.700001	55.279999	55.68	49.112144	18278800
6536	2018-06-06	55.84	57.18	55.619999	57.169998	50.426392	13709800
6537	2018-06-07	57.290001	57.939999	57.09	57.139999	50.399921	7919800
6538	2018-06-08	56.919998	57.060001	56.52	56.599998	49.92363	8433500
6539	2018-06-11	56.610001	56.740002	56.27	56.48	49.81778	7181700
6540	2018-06-12	56.599998	56.900002	56.299999	56.48	49.81778	8249700
6541	2018-06-13	56.509998	56.700001	56.18	56.209999	49.579624	8283200
6542	2018-06-14	56.459999	57.07	56.310001	57.02	50.294086	11049700
6543	2018-06-15	57.040001	57.209999	56.459999	57.110001	50.37347	12408300
6544	2018-06-18	56.77	57.32	56.110001	57.220001	50.470486	9676900
6545	2018-06-19	56.650002	57.5	56.34	57.43	50.655731	9965500
6546	2018-06-20	54.830002	55.009998	51.580002	52.220001	46.060272	62091100
6547	2018-06-21	52.290001	52.630001	50.360001	50.619999	44.64901	30723000
6548	2018-06-22	51.0	51.720001	50.82	51.240002	45.195881	24429600
6549	2018-06-25	51.16	51.439999	50.209999	50.66	44.684296	15578600
6550	2018-06-26	50.509998	50.630001	50.110001	50.380001	44.437328	12930600
6551	2018-06-27	50.52	50.529999	49.84	49.84	43.96101	14576900
6552	2018-06-28	49.450001	49.48	47.369999	48.540001	42.814358	33210100
6553	2018-06-29	48.080002	49.259998	48.080002	48.849998	43.087795	17413000
6554	2018-07-02	48.639999	49.099998	48.549999	49.060001	43.273018	9870900
6555	2018-07-03	49.150002	49.299999	48.759998	48.77	43.017231	7517500
6556	2018-07-05	48.919998	49.029999	48.400002	48.610001	42.87611	9630500
6557	2018-07-06	48.900002	49.189999	48.580002	48.98	43.202461	10712000
6558	2018-07-09	49.209999	50.049999	49.209999	49.900002	44.013954	12811700
6559	2018-07-10	50.080002	50.509998	49.959999	50.419998	44.472607	9038000
6560	2018-07-11	50.220001	50.48	50.02	50.139999	44.225628	9542400
6561	2018-07-12	50.360001	50.66	50.200001	50.25	44.322647	9339200
6562	2018-07-13	50.259998	51.650002	50.259998	51.619999	45.531048	21718400
6563	2018-07-16	51.549999	51.549999	50.689999	50.939999	44.931267	16974900
6564	2018-07-17	50.66	51.299999	50.599998	51.279999	45.231163	11421300
6565	2018-07-18	51.34	51.619999	51.0	51.150002	45.116493	13549500
6566	2018-07-19	51.110001	51.490002	51.0	51.34	45.284073	11415600
6567	2018-07-20	51.060001	51.240002	50.75	50.91	44.904808	11024100
6568	2018-07-23	50.759998	51.27	50.759998	51.189999	45.151768	8406800
6569	2018-07-24	51.299999	51.720001	51.060001	51.169998	45.13414	9921500
6570	2018-07-25	51.009998	51.720001	51.009998	51.619999	45.531048	11368000
6571	2018-07-26	51.68	51.84	51.34	51.450001	45.381107	11114800
6572	2018-07-27	51.5	52.599998	50.209999	52.150002	45.998543	15770300
6573	2018-07-30	52.200001	52.849998	51.759998	51.900002	45.77803	14448400
6574	2018-07-31	52.029999	52.689999	51.849998	52.389999	46.210236	9228200
6575	2018-08-01	52.240002	52.240002	51.25	51.93	45.804493	11952400
6576	2018-08-02	52.099998	52.349998	51.43	51.68	45.583988	13636400
6577	2018-08-03	51.700001	52.450001	51.580002	52.23	46.069103	8246100
6578	2018-08-06	52.099998	52.27	51.799999	52.07	45.927979	6505800
6579	2018-08-07	52.080002	52.209999	51.799999	52.07	45.927979	5869400
6580	2018-08-08	51.830002	51.93	51.360001	51.549999	45.78587	7257200
6581	2018-08-09	51.529999	52.02	51.32	51.919998	46.114498	7175400
6582	2018-08-10	51.59	51.630001	51.200001	51.509998	45.750332	10539300
6583	2018-08-13	51.619999	51.959999	51.470001	51.810001	46.0168	7911300
6584	2018-08-14	51.849998	52.740002	51.790001	52.59	46.709572	9385400
6585	2018-08-15	52.310001	52.939999	52.299999	52.75	46.851685	9566000
6586	2018-08-16	52.98	53.360001	52.919998	53.040001	47.109257	8721200
6587	2018-08-17	52.950001	53.610001	52.950001	53.560001	47.571117	8166900
6588	2018-08-20	53.709999	54.16	53.700001	53.919998	47.890854	9791200
6589	2018-08-21	54.169998	54.439999	53.950001	54.0	47.96191	7990000
6590	2018-08-22	53.549999	53.639999	52.66	52.82	46.913853	10369600
6591	2018-08-23	52.759998	53.189999	52.560001	52.66	46.77174	8567600
6592	2018-08-24	52.82	52.919998	52.419998	52.75	46.851685	9849800
6593	2018-08-27	52.990002	53.18	52.810001	52.970001	47.047081	6443200
6594	2018-08-28	53.02	53.470001	52.98	53.049999	47.118145	7171900
6595	2018-08-29	53.07	53.439999	52.720001	53.25	47.295776	6604900
6596	2018-08-30	53.119999	53.41	52.970001	53.099998	47.162548	5576400
6597	2018-08-31	52.459999	53.709999	52.450001	53.450001	47.473415	10892800
6598	2018-09-04	53.439999	53.689999	53.209999	53.529999	47.544472	8235200
6599	2018-09-05	53.470001	53.98	53.290001	53.790001	47.775391	7966300
6600	2018-09-06	53.66	54.349998	53.650002	54.209999	48.14843	7803400
6601	2018-09-07	54.200001	54.959999	54.16	54.860001	48.725742	10231700
6602	2018-09-10	54.939999	55.110001	54.57	54.970001	48.823456	8621000
6603	2018-09-11	54.830002	55.400002	54.77	55.119999	48.956684	7873900
6604	2018-09-12	55.200001	55.200001	54.330002	54.970001	48.823456	7297300
6605	2018-09-13	55.119999	55.57	54.740002	54.889999	48.752396	8566600
6606	2018-09-14	55.0	55.0	54.610001	54.75	48.628048	6827700
6607	2018-09-17	54.700001	54.860001	54.279999	54.57	48.468182	9277200
6608	2018-09-18	54.48	55.279999	54.099998	55.07	48.912266	7569600
6609	2018-09-19	55.220001	55.790001	54.900002	55.43	49.232014	7451600
6610	2018-09-20	55.599998	56.73	55.599998	56.43	50.120205	10582600
6611	2018-09-21	56.549999	57.57	56.52	57.450001	51.026146	25800500
6612	2018-09-24	56.939999	57.360001	56.580002	56.689999	50.351124	10616000
6613	2018-09-25	56.98	57.290001	56.830002	56.900002	50.537647	9445500
6614	2018-09-26	56.77	57.84	56.75	57.27	50.866287	7757300
6615	2018-09-27	57.099998	57.790001	57.099998	57.34	50.928459	6606200
6616	2018-09-28	57.389999	57.389999	56.779999	56.84	50.48436	8975900
6617	2018-10-01	56.91	56.950001	55.529999	55.580002	49.365246	12726900
6618	2018-10-02	55.549999	56.009998	55.290001	55.59	49.374126	12680800
6619	2018-10-03	55.799999	56.110001	55.459999	55.470001	49.267544	7383500
6620	2018-10-04	55.779999	56.080002	55.5	55.889999	49.640579	9722000
6621	2018-10-05	55.950001	55.950001	55.310001	55.759998	49.525124	9734000
6622	2018-10-08	55.82	56.75	55.450001	56.540001	50.217899	9623900
6623	2018-10-09	56.830002	59.700001	56.810001	57.709999	51.257065	24855700
6624	2018-10-10	57.669998	57.869999	55.939999	56.009998	49.747162	14190500
6625	2018-10-11	55.700001	56.27	54.709999	54.860001	48.725742	15316900
6626	2018-10-12	55.709999	56.779999	55.279999	56.450001	50.13797	13980500
6627	2018-10-15	56.369999	57.189999	56.310001	56.75	50.404423	10175100
6628	2018-10-16	56.939999	58.009998	56.77	57.810001	51.345894	11731400
6629	2018-10-17	57.900002	59.400002	57.779999	59.099998	52.491653	14631000
6630	2018-10-18	59.0	59.529999	58.150002	58.639999	52.083088	12184700
6631	2018-10-19	58.389999	59.07	58.389999	58.66	52.100845	10180500
6632	2018-10-22	58.93	59.360001	58.580002	58.900002	52.314011	8680200
6633	2018-10-23	58.360001	59.299999	58.209999	58.810001	52.234081	12834200
6634	2018-10-24	58.57	59.279999	57.950001	58.060001	51.56794	12189700
6635	2018-10-25	58.290001	59.470001	57.700001	58.959999	52.367306	9569600
6636	2018-10-26	58.040001	58.360001	57.389999	58.07	51.576817	13367600
6637	2018-10-29	58.68	59.68	57.700001	58.369999	51.843281	14412800
6638	2018-10-30	58.43	58.869999	57.689999	58.59	52.038681	14230100
6639	2018-10-31	58.98	59.119999	58.209999	58.27	51.754456	11560400
6640	2018-11-01	58.299999	59.07	58.07	58.630001	52.074211	18772400
6641	2018-11-02	61.990002	65.68	61.900002	64.32	57.127972	45573000
6642	2018-11-05	63.93	65.129997	63.82	64.480003	57.270081	23242600
6643	2018-11-06	64.300003	66.080002	64.25	66.010002	58.628998	16065400
6644	2018-11-07	66.290001	68.209999	66.040001	68.160004	60.538597	16465000
6645	2018-11-08	67.779999	68.980003	67.629997	68.720001	61.035988	14081700
6646	2018-11-09	68.489998	68.959999	68.080002	68.599998	60.92939	8637200
6647	2018-11-12	68.440002	68.940002	67.800003	67.910004	60.316563	12789600
6648	2018-11-13	67.940002	68.279999	67.099998	67.410004	59.872463	16637000
6649	2018-11-14	67.300003	67.949997	66.730003	67.040001	59.863533	13350500
6650	2018-11-15	66.709999	67.760002	66.360001	67.620003	60.381432	15246500
6651	2018-11-16	67.300003	68.529999	67.089996	68.160004	60.86364	9287900
6652	2018-11-19	68.099998	68.470001	67.230003	67.910004	60.640408	10855400
6653	2018-11-20	67.389999	67.879997	66.760002	67.18	59.988544	11208900
6654	2018-11-21	67.470001	67.980003	66.75	66.769997	59.622414	10978100
6655	2018-11-23	66.239998	66.239998	65.260002	65.699997	58.666954	7779800
6656	2018-11-26	65.980003	66.120003	65.209999	65.690002	58.658051	13066800
6657	2018-11-27	65.459999	66.550003	65.309998	66.080002	59.006298	13169100
6658	2018-11-28	66.18	66.989998	65.480003	66.82	59.667088	12867600
6659	2018-11-29	66.68	67.279999	66.120003	66.879997	59.720657	9605500
6660	2018-11-30	66.860001	67.379997	66.650002	66.720001	59.577778	27308900
6661	2018-12-03	67.370003	68.059998	66.660004	67.5	60.274288	13834300
6662	2018-12-04	67.470001	68.150002	66.449997	66.650002	59.51527	13555100
6663	2018-12-06	66.129997	66.669998	65.589996	66.550003	59.425983	17222200
6664	2018-12-07	66.169998	66.639999	65.199997	65.470001	58.461586	11057500
6665	2018-12-10	65.470001	65.800003	64.449997	65.489998	58.479462	12148300
6666	2018-12-11	66.220001	66.919998	65.519997	65.919998	58.863419	10903100
6667	2018-12-12	66.0	66.93	66.0	66.129997	59.050945	11115800
6668	2018-12-13	66.290001	67.220001	66.129997	66.910004	59.747437	10016200
6669	2018-12-14	64.440002	65.839996	63.580002	65.339996	58.345505	16834000
6670	2018-12-17	65.0	65.629997	64.080002	64.470001	57.568638	15143100
6671	2018-12-18	64.769997	65.400002	64.550003	64.919998	57.970467	10523500
6672	2018-12-19	65.160004	65.900002	63.68	64.059998	57.20253	14390100
6673	2018-12-20	63.610001	63.799999	61.450001	62.150002	55.496994	20264600
6674	2018-12-21	62.310001	63.209999	61.380001	61.389999	54.81834	23524900
6675	2018-12-24	61.48	61.82	60.419998	60.560001	54.07719	6323300
6676	2018-12-26	60.950001	63.23	60.669998	63.080002	56.327431	16646200
6677	2018-12-27	62.619999	63.240002	61.619999	63.200001	56.434593	11308100
6678	2018-12-28	63.310001	64.120003	63.169998	63.389999	56.604256	7711900
6679	2018-12-31	63.77	64.610001	63.66	64.400002	57.506134	7689800
6680	2019-01-02	63.68	64.370003	63.209999	64.32	57.434696	10094000
6681	2019-01-03	63.459999	63.720001	61.400002	61.529999	54.943352	14390100
6682	2019-01-04	62.400002	64.25	62.080002	63.57	56.76498	12694400
6683	2019-01-07	63.349998	64.239998	62.740002	63.57	56.76498	10337600
6684	2019-01-08	63.939999	64.290001	63.049999	63.619999	56.809635	10809700
6685	2019-01-09	63.650002	64.040001	62.950001	63.880001	57.041801	13080300
6686	2019-01-10	63.610001	64.389999	63.240002	64.190002	57.318619	10397600
6687	2019-01-11	62.290001	63.84	61.669998	63.73	56.907856	13805700
6688	2019-01-14	63.349998	64.059998	62.98	63.369999	56.586388	9929600
6689	2019-01-15	63.580002	64.629997	63.450001	64.080002	57.22039	7930400
6690	2019-01-16	64.199997	64.82	63.75	63.77	56.943577	8091300
6691	2019-01-17	63.68	64.389999	63.599998	64.279999	57.398975	6767100
6692	2019-01-18	64.809998	64.809998	63.860001	64.699997	57.774017	9835200
6693	2019-01-22	64.900002	66.209999	64.75	65.389999	58.390163	16414300
6694	2019-01-23	65.879997	66.699997	65.809998	66.43	59.318829	12372400
6695	2019-01-24	66.610001	66.760002	62.93	64.739998	57.809734	29719800
6696	2019-01-25	67.029999	67.690002	66.099998	67.089996	59.908169	21885800
6697	2019-01-28	66.190002	66.959999	65.910004	66.900002	59.738518	11537700
6698	2019-01-29	67.0	67.5	66.199997	67.040001	59.863533	10703400
6699	2019-01-30	67.110001	68.209999	67.050003	68.150002	60.854706	11702500
6700	2019-01-31	68.18	69.489998	67.080002	68.139999	60.84576	24233300
6701	2019-02-01	68.589996	69.32	68.0	68.110001	60.818989	10309200
6702	2019-02-04	68.029999	68.110001	67.080002	67.580002	60.345722	13562400
6703	2019-02-05	67.760002	69.410004	67.639999	69.339996	61.917301	12781600
6704	2019-02-06	69.230003	69.389999	68.5	68.849998	61.800617	10283400
6705	2019-02-07	68.599998	69.209999	68.480003	69.139999	62.060928	10109200
6706	2019-02-08	68.769997	69.82	68.599998	69.75	62.608463	8862000
6707	2019-02-11	70.0	70.470001	69.849998	69.989998	62.823895	9229700
6708	2019-02-12	70.239998	70.459999	69.709999	69.75	62.608463	8848900
6709	2019-02-13	69.809998	70.599998	69.800003	70.510002	63.290668	10264000
6710	2019-02-14	70.129997	71.540001	69.970001	70.839996	63.58688	9441100
6711	2019-02-15	71.150002	71.370003	70.190002	70.709999	63.470177	13924600
6712	2019-02-19	70.459999	70.599998	69.779999	70.199997	63.012409	9208400
6713	2019-02-20	70.230003	70.599998	70.050003	70.389999	63.182953	9671800
6714	2019-02-21	70.139999	70.93	70.139999	70.699997	63.461208	10933500
6715	2019-02-22	70.760002	71.389999	70.75	71.300003	63.999794	11311600
6716	2019-02-25	71.900002	72.07	70.980003	71.050003	63.775383	12071200
6717	2019-02-26	71.0	71.449997	70.919998	71.139999	63.856155	12302300
6718	2019-02-27	70.830002	71.129997	69.919998	70.150002	62.967525	13274800
6719	2019-02-28	70.139999	70.489998	69.779999	70.260002	63.066273	18956700
6720	2019-03-01	70.629997	71.110001	70.449997	70.849998	63.595867	8067700
6721	2019-03-04	70.989998	71.349998	70.370003	70.949997	63.685608	9219700
6722	2019-03-05	71.190002	71.889999	71.059998	71.580002	64.251129	10496100
6723	2019-03-06	71.809998	72.18	71.160004	71.269997	63.972832	7666100
6724	2019-03-07	71.199997	71.360001	70.459999	70.610001	63.380424	7814700
6725	2019-03-08	70.150002	70.269997	69.029999	69.360001	62.258419	12363900
6726	2019-03-11	69.379997	70.010002	69.139999	69.68	62.545654	11518300
6727	2019-03-12	69.739998	70.580002	69.690002	70.050003	62.877766	12751700
6728	2019-03-13	70.089996	70.900002	69.980003	70.099998	62.922646	13798600
6729	2019-03-14	70.190002	70.889999	70.190002	70.739998	63.497105	9249200
6730	2019-03-15	70.800003	71.209999	70.540001	70.669998	63.434273	13096900
6731	2019-03-18	70.779999	71.120003	70.440002	70.839996	63.58688	5682400
6732	2019-03-19	70.949997	71.699997	70.870003	71.379997	64.071594	7810700
6733	2019-03-20	71.800003	72.400002	71.339996	71.629997	64.29599	9512400
6734	2019-03-21	71.32	72.440002	71.32	72.260002	64.861504	8044400
6735	2019-03-22	72.050003	72.410004	71.690002	71.959999	64.592194	8022800
6736	2019-03-25	72.0	72.480003	71.730003	72.300003	64.8974	6453800
6737	2019-03-26	72.720001	73.190002	72.330002	72.959999	65.489807	7624000
6738	2019-03-27	72.940002	73.260002	72.620003	72.739998	65.292336	7662700
6739	2019-03-28	72.970001	73.980003	72.889999	73.959999	66.387428	6709600
6740	2019-03-29	74.010002	74.480003	73.529999	74.339996	66.728523	9099500
6741	2019-04-01	74.760002	74.93	73.730003	73.959999	66.387428	8108400
6742	2019-04-02	74.010002	74.449997	73.839996	74.269997	66.665695	5520900
6743	2019-04-03	74.559998	74.779999	73.870003	74.330002	66.719559	6755600
6744	2019-04-04	74.5	74.669998	73.980003	74.349998	66.737495	5449800
6745	2019-04-05	74.349998	75.080002	74.349998	75.029999	67.347893	5346200
6746	2019-04-08	74.470001	75.300003	74.470001	75.199997	67.500465	5140400
6747	2019-04-09	74.870003	75.230003	74.800003	75.120003	67.428673	4905800
6748	2019-04-10	75.209999	75.82	75.209999	75.480003	67.751808	6066300
6749	2019-04-11	75.75	76.07	75.650002	75.870003	68.101883	6042600
6750	2019-04-12	76.099998	76.949997	76.07	76.650002	68.801994	5194800
6751	2019-04-15	76.669998	76.699997	76.080002	76.160004	68.362167	7632200
6752	2019-04-16	76.480003	76.559998	75.360001	75.699997	67.949272	8336600
6753	2019-04-17	75.610001	75.959999	74.800003	75.120003	67.428673	9439000
6754	2019-04-18	75.480003	76.260002	75.209999	76.059998	68.272408	6607800
6755	2019-04-22	75.709999	76.059998	75.209999	75.400002	67.679993	4883100
6756	2019-04-23	75.480003	76.059998	75.410004	75.989998	68.209579	5273900
6757	2019-04-24	76.050003	76.879997	75.910004	76.389999	68.568642	9347300
6758	2019-04-25	76.110001	77.230003	75.949997	77.110001	69.21489	11084500
6759	2019-04-26	76.949997	77.519997	75.059998	77.449997	69.520088	12550500
6760	2019-04-29	77.300003	77.669998	76.589996	76.910004	69.03537	5426800
6761	2019-04-30	77.0	77.790001	76.690002	77.68	69.72654	7384400
6762	2019-05-01	77.669998	78.150002	77.370003	77.519997	69.582932	6678000
6763	2019-05-02	77.660004	77.760002	76.75	77.470001	69.538055	6247500
6764	2019-05-03	77.589996	78.400002	77.339996	78.050003	70.058685	4967900
6765	2019-05-06	77.199997	78.080002	77.019997	78.059998	70.067627	5607500
6766	2019-05-07	77.57	78.739998	77.419998	77.959999	69.977875	8115800
6767	2019-05-08	77.580002	78.639999	77.120003	78.050003	70.383698	7799900
6768	2019-05-09	77.580002	78.230003	77.349998	77.900002	70.248398	7326600
6769	2019-05-10	77.629997	78.800003	77.160004	78.419998	70.717331	6448600
6770	2019-05-13	77.25	77.779999	76.080002	76.68	69.148247	9778500
6771	2019-05-14	76.75	77.739998	76.68	77.059998	69.490929	6870900
6772	2019-05-15	76.690002	77.940002	76.529999	77.760002	70.122169	5415500
6773	2019-05-16	77.660004	79.239998	77.57	78.900002	71.150177	6941800
6774	2019-05-17	78.519997	79.650002	78.370003	78.910004	71.159195	7379900
6775	2019-05-20	78.300003	78.419998	76.57	76.660004	69.130211	11475000
6776	2019-05-21	77.050003	77.849998	76.75	77.529999	69.914749	5808500
6777	2019-05-22	77.199997	77.720001	76.910004	77.25	69.662254	5602300
6778	2019-05-23	76.879997	76.940002	75.690002	76.410004	68.904762	9213200
6779	2019-05-24	76.830002	77.059998	75.970001	76.150002	68.670303	5627600
6780	2019-05-28	76.360001	76.68	75.32	75.699997	68.264488	16205200
6781	2019-05-29	75.330002	75.489998	74.330002	75.279999	67.885757	10511600
6782	2019-05-30	75.650002	76.43	75.629997	76.169998	68.688347	7178400
6783	2019-05-31	75.599998	76.32	75.379997	76.059998	68.589142	7625700
6784	2019-06-03	76.120003	76.529999	75.650002	76.220001	68.733437	8122200
6785	2019-06-04	76.769997	78.760002	76.660004	78.519997	70.80751	11685000
6786	2019-06-05	78.790001	79.970001	78.660004	79.959999	72.106064	7437100
6787	2019-06-06	80.029999	81.629997	79.900002	81.400002	73.404633	10457200
6788	2019-06-07	81.599998	83.330002	81.510002	82.480003	74.378548	11278800
6789	2019-06-10	82.849998	82.860001	81.379997	81.93	73.882568	8102800
6790	2019-06-11	82.300003	82.860001	81.849998	82.370003	74.279366	6226400
6791	2019-06-12	82.589996	83.669998	82.32	82.93	74.784332	6088800
6792	2019-06-13	83.330002	84.050003	83.019997	83.349998	75.163101	7156800
6793	2019-06-14	83.540001	84.610001	83.389999	84.239998	75.965668	9226500
6794	2019-06-17	84.650002	84.690002	82.889999	83.019997	74.865494	9313700
6795	2019-06-18	83.550003	84.110001	82.889999	82.919998	74.775322	10582600
6796	2019-06-19	83.080002	83.919998	82.080002	83.809998	75.577904	5401400
6797	2019-06-20	84.410004	84.830002	83.830002	84.690002	76.371468	5215800
6798	2019-06-21	84.43	84.769997	83.809998	83.82	75.586937	12610000
6799	2019-06-24	84.080002	84.559998	83.610001	83.650002	75.433632	6692500
6800	2019-06-25	84.199997	85.199997	83.959999	84.25	75.974686	7312300
6801	2019-06-26	84.300003	84.300003	83.18	83.379997	75.190147	7576400
6802	2019-06-27	83.550003	83.889999	83.209999	83.559998	75.352463	6084200
6803	2019-06-28	83.559998	83.959999	83.32	83.830002	75.595955	6735300
6804	2019-07-01	84.620003	84.959999	84.029999	84.550003	76.245239	7935100
6805	2019-07-02	84.739998	85.589996	84.519997	85.510002	77.110939	6205800
6806	2019-07-03	86.040001	87.82	85.980003	87.790001	79.166969	7818600
6807	2019-07-05	87.5	87.889999	86.879997	87.790001	79.166969	5733100
6808	2019-07-08	87.599998	87.949997	87.18	87.440002	78.851357	6359500
6809	2019-07-09	87.290001	87.650002	86.889999	87.230003	78.662018	5355400
6810	2019-07-10	87.419998	88.540001	87.419998	88.379997	79.69902	5293000
6811	2019-07-11	88.660004	89.290001	88.269997	89.07	80.321274	6191400
6812	2019-07-12	89.279999	89.82	88.849998	89.769997	80.952499	5628000
6813	2019-07-15	89.870003	90.339996	89.660004	90.160004	81.304207	6061300
6814	2019-07-16	90.220001	90.480003	89.589996	90.080002	81.232071	5591900
6815	2019-07-17	90.080002	90.379997	89.730003	90.25	81.385361	4635900
6816	2019-07-18	90.330002	91.540001	89.949997	91.5	82.512589	6470200
6817	2019-07-19	91.410004	91.610001	90.230003	90.300003	81.430435	10804800
6818	2019-07-22	90.519997	91.18	90.050003	90.919998	81.98954	5636600
6819	2019-07-23	91.25	91.360001	89.169998	90.110001	81.259109	7609200
6820	2019-07-24	89.900002	90.75	89.68	90.650002	81.746078	5388100
6821	2019-07-25	91.489998	91.550003	90.470001	90.980003	82.043648	8106300
6822	2019-07-26	96.400002	99.720001	95.209999	99.110001	89.375084	20846500
6823	2019-07-29	98.050003	98.940002	97.209999	98.019997	88.392151	11184500
6824	2019-07-30	97.5	98.279999	96.519997	96.650002	87.156723	7248300
6825	2019-07-31	96.650002	96.650002	93.5	94.690002	85.389252	9912100
6826	2019-08-01	95.0	97.580002	94.580002	95.379997	86.011459	8342300
6827	2019-08-02	95.0	96.040001	94.800003	95.510002	86.128723	6381700
6828	2019-08-05	94.510002	95.519997	93.029999	93.699997	84.49649	8917400
6829	2019-08-06	94.309998	95.709999	93.800003	95.339996	85.975403	7438000
6830	2019-08-07	94.599998	95.699997	94.169998	95.220001	86.192665	6414000
6831	2019-08-08	95.230003	96.410004	94.440002	96.269997	87.143097	7423600
6832	2019-08-09	96.150002	96.839996	95.419998	96.300003	87.170258	5209200
6833	2019-08-12	95.779999	96.019997	94.300003	94.910004	85.912025	5513800
6834	2019-08-13	94.519997	96.669998	94.209999	96.629997	87.468964	8915600
6835	2019-08-14	95.910004	97.019997	94.870003	94.919998	85.921074	9989500
6836	2019-08-15	95.5	96.269997	94.610001	95.529999	86.473251	5559400
6837	2019-08-16	96.290001	96.830002	95.849998	96.519997	87.369392	4852200
6838	2019-08-19	97.230003	97.410004	96.220001	96.660004	87.496132	5324900
6839	2019-08-20	96.349998	97.120003	95.589996	95.629997	86.563782	6809100
6840	2019-08-21	96.269997	96.650002	95.730003	96.32	87.18837	4740500
6841	2019-08-22	96.589996	96.849998	95.699997	96.489998	87.342232	5146200
6842	2019-08-23	96.410004	97.099998	94.389999	94.699997	85.721947	8076600
6843	2019-08-26	95.379997	96.5	95.0	96.5	87.351303	5802600
6844	2019-08-27	96.699997	97.099998	96.029999	96.089996	86.980171	6539800
6845	2019-08-28	96.230003	97.209999	96.0	97.07	87.867249	4948800
6846	2019-08-29	97.849998	98.07	97.059998	97.699997	88.437531	4514300
6847	2019-08-30	98.139999	98.139999	96.110001	96.559998	87.405602	5209500
6848	2019-09-03	96.419998	97.209999	96.050003	96.769997	87.59568	5150700
6849	2019-09-04	94.480003	96.330002	93.029999	96.110001	86.998268	12937000
6850	2019-09-05	96.540001	96.959999	95.169998	95.559998	86.500412	5514400
6851	2019-09-06	95.75	96.339996	95.510002	95.739998	86.663338	3991800
6852	2019-09-09	95.800003	95.93	93.739998	94.160004	85.233124	6523300
6853	2019-09-10	93.809998	93.879997	89.300003	90.349998	81.784355	12490900
6854	2019-09-11	90.18	91.449997	89.610001	90.980003	82.354622	8406600
6855	2019-09-12	92.160004	93.32	91.769997	92.059998	83.33223	6862200
6856	2019-09-13	92.150002	92.150002	90.32	90.480003	81.902016	6972300
6857	2019-09-16	90.019997	90.449997	89.379997	89.419998	80.942513	6339200
6858	2019-09-17	89.669998	91.459999	89.650002	90.75	82.146416	6493200
6859	2019-09-18	90.980003	91.360001	90.059998	90.959999	82.336533	4510700
6860	2019-09-19	90.989998	92.099998	90.300003	91.559998	82.879631	4843600
6861	2019-09-20	91.610001	92.080002	90.059998	90.07	81.530907	10913800
6862	2019-09-23	90.32	91.160004	89.93	90.809998	82.200737	4532400
6863	2019-09-24	91.599998	91.769997	89.510002	89.919998	81.395103	5662600
6864	2019-09-25	89.940002	90.610001	89.019997	90.349998	81.784355	4764000
6865	2019-09-26	90.839996	91.150002	89.5	89.800003	81.286491	5026400
6866	2019-09-27	90.300003	90.300003	87.790001	88.370003	79.992058	5987700
6867	2019-09-30	88.410004	88.559998	87.610001	88.419998	80.037315	6588300
6868	2019-10-01	88.629997	88.889999	86.449997	86.510002	78.308411	6719400
6869	2019-10-02	85.949997	86.010002	84.160004	84.32	76.326027	9858200
6870	2019-10-03	84.300003	84.910004	83.610001	84.669998	76.642838	5989000
6871	2019-10-04	84.900002	85.970001	84.75	85.919998	77.77433	5869000
6872	2019-10-07	85.709999	86.160004	85.489998	85.849998	77.710976	4382900
6873	2019-10-08	85.489998	86.330002	84.690002	84.910004	76.860077	6100400
6874	2019-10-09	85.370003	86.169998	85.279999	85.849998	77.710976	4427200
6875	2019-10-10	85.910004	86.07	85.379997	85.959999	77.810539	3986000
6876	2019-10-11	87.019997	87.25	86.260002	86.360001	78.17263	5611000
6877	2019-10-14	86.5	87.68	86.400002	86.620003	78.407974	4881000
6878	2019-10-15	87.0	87.25	85.760002	86.449997	78.254089	4695100
6879	2019-10-16	86.529999	86.830002	86.050003	86.709999	78.489441	3698700
6880	2019-10-17	86.879997	87.019997	86.160004	86.290001	78.109238	4359400
6881	2019-10-18	86.349998	86.75	85.519997	86.029999	77.873909	4631200
6882	2019-10-21	86.0	86.239998	85.080002	85.349998	77.258369	4861200
6883	2019-10-22	85.230003	85.349998	83.389999	83.459999	75.547539	5767500
6884	2019-10-23	84.309998	84.410004	82.129997	82.739998	74.895821	7136200
6885	2019-10-24	82.800003	83.529999	82.660004	83.18	75.29409	4591100
6886	2019-10-25	83.209999	83.57	82.629997	83.379997	75.475136	5235300
6887	2019-10-28	84.470001	84.980003	83.360001	83.599998	75.674301	6653400
6888	2019-10-29	83.809998	84.629997	83.639999	84.129997	76.154045	5699100
6889	2019-10-30	84.610001	84.699997	83.32	84.190002	76.208344	8731300
6890	2019-10-31	86.709999	87.220001	83.279999	84.559998	76.543274	14008800
6891	2019-11-01	84.790001	85.309998	82.610001	83.209999	75.321259	10658500
6892	2019-11-04	83.300003	83.440002	81.900002	82.370003	74.560905	8271200
6893	2019-11-05	82.339996	82.339996	81.029999	81.889999	74.126389	7054400
6894	2019-11-06	82.080002	83.370003	82.0	82.989998	75.122108	6365300
6895	2019-11-07	83.059998	83.290001	81.839996	81.949997	74.18071	7221400
6896	2019-11-08	82.190002	82.639999	81.449997	81.769997	74.017784	7054800
6897	2019-11-11	81.75	82.529999	81.370003	82.43	74.615196	5828200
6898	2019-11-12	82.690002	83.980003	82.610001	83.32	75.797844	8551400
6899	2019-11-13	83.290001	84.290001	83.199997	83.940002	76.361862	7407900
6900	2019-11-14	84.099998	84.519997	83.800003	84.379997	76.762123	5285100
6901	2019-11-15	84.68	84.940002	83.57	84.209999	76.607483	7533000
6902	2019-11-18	83.919998	84.110001	83.25	84.019997	76.434639	6432200
6903	2019-11-19	84.059998	84.279999	83.57	83.660004	76.10714	6008400
6904	2019-11-20	83.540001	84.489998	82.980003	83.599998	76.052574	6248700
6905	2019-11-21	83.75	84.040001	81.760002	82.300003	74.869934	8300500
6906	2019-11-22	82.690002	83.389999	82.660004	83.019997	75.524902	6080400
6907	2019-11-25	83.160004	84.0	82.93	83.75	76.189034	5450400
6908	2019-11-26	84.129997	84.650002	84.0	84.559998	76.925896	7651500
6909	2019-11-27	84.849998	85.809998	84.419998	85.769997	78.026657	7502400
6910	2019-11-29	85.910004	86.730003	85.25	85.43	77.717339	3857000
6911	2019-12-02	85.379997	85.769997	83.82	84.57	76.934982	6425800
6912	2019-12-03	84.029999	85.0	83.82	84.82	77.162422	6049800
6913	2019-12-04	85.129997	85.540001	84.699997	85.400002	77.690056	5940300
6914	2019-12-05	85.440002	85.480003	84.32	84.449997	76.825821	5170800
6915	2019-12-06	85.029999	86.529999	85.029999	86.32	78.527023	8499800
6916	2019-12-09	86.309998	86.629997	85.959999	86.279999	78.490601	7164700
6917	2019-12-10	86.5	87.470001	85.910004	86.040001	78.27227	7944800
6918	2019-12-11	86.260002	86.870003	85.849998	86.589996	78.772621	4921900
6919	2019-12-12	88.0	88.889999	87.540001	88.209999	80.246376	10282100
6920	2019-12-13	88.019997	88.790001	87.580002	88.669998	80.664833	6714100
6921	2019-12-16	89.139999	89.300003	88.43	88.779999	80.764908	6705600
6922	2019-12-17	88.870003	88.970001	87.470001	88.129997	80.173607	7296900
6923	2019-12-18	88.389999	88.849998	87.82	87.989998	80.046242	5859200
6924	2019-12-19	87.830002	88.589996	87.580002	88.519997	80.528366	6022100
6925	2019-12-20	88.790001	89.0	87.889999	88.459999	80.473793	14271500
6926	2019-12-23	88.620003	88.849998	88.18	88.230003	80.26458	4349700
6927	2019-12-24	88.199997	88.599998	88.0	88.519997	80.528366	1847800
6928	2019-12-26	88.730003	88.760002	87.790001	88.080002	80.128098	4177700
6929	2019-12-27	88.110001	88.459999	87.690002	88.129997	80.173607	4129300
6930	2019-12-30	88.010002	88.199997	87.059998	87.440002	79.545868	4655600
6931	2019-12-31	87.440002	87.989998	87.309998	87.919998	79.982544	4115600
6932	2020-01-02	88.120003	89.349998	88.050003	89.349998	81.28344	6473800
6933	2020-01-03	88.660004	89.099998	88.099998	88.830002	80.810394	4874100
6934	2020-01-06	88.110001	88.410004	87.470001	88.129997	80.173607	5409800
6935	2020-01-07	87.959999	88.029999	87.129997	87.860001	79.927963	6514700
6936	2020-01-08	87.940002	89.349998	87.779999	88.879997	80.855873	7296300
6937	2020-01-09	90.25	91.160004	90.07	90.529999	82.356911	9443500
6938	2020-01-10	90.800003	90.889999	89.629997	90.160004	82.020325	7097900
6939	2020-01-13	90.620003	91.720001	90.209999	91.080002	82.857262	7382500
6940	2020-01-14	91.190002	91.440002	90.860001	90.989998	82.775391	5855200
6941	2020-01-15	91.0	92.059998	91.0	91.540001	83.275742	6145300
6942	2020-01-16	91.989998	92.610001	91.629997	92.580002	84.22184	5180300
6943	2020-01-17	92.93	93.75	92.809998	93.620003	85.167953	6962800
6944	2020-01-21	92.830002	93.599998	92.190002	92.529999	84.176353	7094600
6945	2020-01-22	93.139999	93.75	92.470001	92.529999	84.176353	6157400
6946	2020-01-23	91.919998	93.849998	90.739998	93.75	85.286217	6100600
6947	2020-01-24	94.0	94.129997	91.339996	92.029999	83.721481	7815500
6948	2020-01-27	88.629997	89.449997	87.550003	88.730003	80.719437	11066500
6949	2020-01-28	89.050003	89.190002	87.720001	88.599998	80.601166	11922400
6950	2020-01-29	88.150002	88.440002	85.599998	86.720001	78.890862	17678700
6951	2020-01-30	85.449997	86.589996	84.690002	85.839996	78.090324	12224900
6952	2020-01-31	85.790001	85.989998	84.519997	84.830002	77.171516	11693900
6953	2020-02-03	85.07	86.790001	85.07	86.010002	78.244987	9090600
6954	2020-02-04	87.139999	89.0	86.620003	88.379997	80.401016	9997100
6955	2020-02-05	88.879997	89.199997	86.629997	87.559998	80.026291	9982700
6956	2020-02-06	87.650002	87.699997	86.150002	86.150002	78.73761	8901400
6957	2020-02-07	85.760002	86.620003	85.32	86.419998	78.984367	8073900
6958	2020-02-10	86.43	87.620003	86.169998	87.529999	79.998871	7289300
6959	2020-02-11	87.860001	88.230003	87.349998	87.510002	79.980598	5098500
6960	2020-02-12	87.709999	89.099998	87.389999	88.57	80.949387	7747800
6961	2020-02-13	88.5	90.510002	88.260002	89.93	82.192375	8576600
6962	2020-02-14	90.18	90.410004	88.989998	89.279999	81.598305	5686900
6963	2020-02-18	89.370003	89.470001	88.290001	89.230003	81.552612	5288800
6964	2020-02-19	89.489998	90.440002	89.300003	90.139999	82.384308	5210800
6965	2020-02-20	89.730003	90.25	87.730003	88.599998	80.976807	5969200
6966	2020-02-21	88.0	88.389999	87.0	87.360001	79.843513	5800500
6967	2020-02-24	84.529999	86.050003	84.260002	84.519997	77.247864	8313600
6968	2020-02-25	85.019997	85.349998	81.669998	82.190002	75.118324	9404000
6969	2020-02-26	82.599998	83.239998	80.639999	80.669998	73.729103	10541500
6970	2020-02-27	78.830002	80.870003	77.360001	78.290001	71.553902	17120800
6971	2020-02-28	76.169998	78.809998	75.720001	78.43	71.681824	19108600
6972	2020-03-02	77.919998	82.410004	77.660004	82.379997	75.291977	14258700
6973	2020-03-03	82.300003	82.620003	78.110001	78.599998	71.837212	12395900
6974	2020-03-04	79.290001	80.199997	77.879997	79.669998	72.815147	10999600
6975	2020-03-05	77.900002	77.900002	75.279999	76.190002	69.634575	12545300
6976	2020-03-06	73.459999	75.709999	72.050003	75.339996	68.857704	18080100
6977	2020-03-09	70.580002	74.029999	70.080002	70.830002	64.735756	15930300
6978	2020-03-10	72.559998	74.949997	70.029999	74.870003	68.428131	18414000
6979	2020-03-11	72.830002	74.269997	67.400002	68.300003	62.423435	17138000
6980	2020-03-12	62.950001	66.790001	61.459999	62.099998	56.756889	25170600
6981	2020-03-13	65.650002	70.18	63.509998	69.919998	63.904045	19247200
6982	2020-03-16	60.630001	63.950001	58.110001	58.59	53.548889	23354300
6983	2020-03-17	59.549999	59.619999	53.610001	58.98	53.905327	25045200
6984	2020-03-18	55.549999	57.650002	50.02	56.330002	51.483334	28770600
6985	2020-03-19	56.23	63.360001	53.549999	61.41	56.126255	25167400
6986	2020-03-20	62.299999	65.68	57.91	58.029999	53.037067	28420600
6987	2020-03-23	57.23	57.439999	54.0	56.549999	51.68441	24905800
6988	2020-03-24	62.610001	65.160004	61.0	64.879997	59.297688	28286200
6989	2020-03-25	66.830002	69.639999	63.490002	65.809998	60.147675	22977200
6990	2020-03-26	66.709999	71.580002	66.25	69.900002	63.885773	20997500
6991	2020-03-27	66.68	68.25	64.82	66.339996	60.632069	18950500
6992	2020-03-30	66.559998	68.220001	64.580002	67.860001	62.021305	14199700
6993	2020-03-31	67.18	68.32	65.309998	65.739998	60.083698	20109800
6994	2020-04-01	63.0	64.760002	61.580002	62.619999	57.232147	12880400
6995	2020-04-02	65.75	68.699997	62.91	65.0	59.407364	18175000
6996	2020-04-03	64.470001	64.75	60.900002	63.049999	57.625149	14676500
6997	2020-04-06	66.269997	68.339996	64.410004	67.790001	61.957321	18010800
6998	2020-04-07	71.57	72.480003	68.330002	68.709999	62.798161	13799400
6999	2020-04-08	69.580002	71.919998	68.540001	71.57	65.412079	10417600
7000	2020-04-09	71.199997	74.260002	70.139999	73.879997	67.523323	19748100
7001	2020-04-13	73.519997	73.599998	70.349998	71.760002	65.585732	11191800
7002	2020-04-14	73.690002	74.330002	72.660004	73.669998	67.33139	10912000
7003	2020-04-15	72.010002	73.18	70.709999	72.550003	66.30777	10642500
7004	2020-04-16	73.110001	73.760002	71.349998	73.510002	67.185165	11946800
7005	2020-04-17	76.620003	77.389999	74.970001	77.099998	70.466278	14268400
7006	2020-04-20	76.019997	76.980003	75.080002	75.32	68.839432	9684700
7007	2020-04-21	73.400002	73.959999	71.739998	72.720001	66.463142	10345800
7008	2020-04-22	74.550003	78.059998	74.43	77.449997	70.786156	11347000
7009	2020-04-23	77.330002	77.669998	74.260002	75.150002	68.684067	15513400
7010	2020-04-24	75.75	76.029999	74.209999	75.580002	69.077057	8456000
7011	2020-04-27	76.68	78.040001	76.540001	77.739998	71.051208	8258500
7012	2020-04-28	78.669998	79.610001	76.959999	78.690002	71.919479	12801400
7013	2020-04-29	78.18	78.75	76.720001	76.860001	70.246925	24575500
7014	2020-04-30	76.830002	77.639999	75.190002	76.730003	70.128113	15186000
7015	2020-05-01	74.900002	75.879997	73.209999	73.790001	67.441078	11216700
7016	2020-05-04	72.580002	72.620003	71.260002	71.889999	65.704544	12921800
7017	2020-05-05	74.959999	75.080002	72.889999	72.900002	66.627647	12976000
7018	2020-05-06	73.769997	74.849998	72.860001	72.959999	66.68248	12740900
7019	2020-05-07	73.809998	76.029999	73.370003	76.0	69.853462	13360500
7020	2020-05-08	77.25	77.93	75.760002	77.870003	71.572227	11917200
7021	2020-05-11	76.620003	77.18	75.800003	75.870003	69.733978	9004500
7022	2020-05-12	76.0	76.730003	74.339996	74.349998	68.336899	8549900
7023	2020-05-13	74.459999	75.75	72.919998	73.620003	67.66597	11532700
7024	2020-05-14	72.32	74.290001	70.650002	74.190002	68.18985	11932300
7025	2020-05-15	72.809998	74.639999	72.669998	74.160004	68.162285	9489100
7026	2020-05-18	76.860001	77.5	76.199997	76.230003	70.064873	8903200
7027	2020-05-19	76.400002	77.220001	75.760002	75.860001	69.724785	6484900
7028	2020-05-20	77.230003	77.839996	76.519997	77.760002	71.47113	7790500
7029	2020-05-21	78.599998	79.379997	77.889999	78.050003	71.737679	10312600
7030	2020-05-22	77.900002	78.050003	76.519997	77.620003	71.342445	7653300
7031	2020-05-26	79.599998	79.919998	77.580002	77.760002	71.47113	8422200
7032	2020-05-27	78.980003	78.980003	77.389999	78.599998	72.243195	8245300
7033	2020-05-28	78.639999	80.059998	77.93	78.540001	72.188042	8331400
7034	2020-05-29	78.620003	78.639999	77.260002	77.989998	71.682533	10043600
7035	2020-06-01	77.660004	78.650002	76.769997	78.32	71.98584	7922000
7036	2020-06-02	77.970001	78.260002	76.790001	77.779999	71.489517	9521000
7037	2020-06-03	78.449997	79.949997	78.300003	79.580002	73.143951	9956700
7038	2020-06-04	79.309998	80.169998	78.470001	78.739998	72.371864	7667600
7039	2020-06-05	80.330002	82.330002	79.970001	82.139999	75.496887	12030800
7040	2020-06-08	83.080002	83.620003	82.18	83.559998	76.80204	10229600
7041	2020-06-09	82.620003	83.220001	81.760002	82.370003	75.70829	7999800
7042	2020-06-10	79.879997	80.029999	78.199997	79.010002	72.620033	19683800
7043	2020-06-11	75.75	76.790001	72.150002	72.57	66.700867	26422200
7044	2020-06-12	75.0	76.720001	73.809998	76.379997	70.202736	18529800
7045	2020-06-15	74.300003	77.910004	74.080002	76.959999	70.735825	14644700
7046	2020-06-16	78.790001	78.940002	76.389999	77.839996	71.544647	10890100
7047	2020-06-17	78.07	78.290001	76.68	77.099998	70.864502	6906700
7048	2020-06-18	76.720001	76.790001	75.800003	76.309998	70.13839	8486000
7049	2020-06-19	77.029999	77.379997	74.879997	75.400002	69.301994	12538600
7050	2020-06-22	74.900002	75.650002	73.919998	75.400002	69.301994	8238600
7051	2020-06-23	76.330002	76.370003	75.07	75.489998	69.384705	8076600
7052	2020-06-24	74.900002	74.919998	72.0	73.639999	67.684341	12306400
7053	2020-06-25	73.220001	74.110001	72.169998	73.849998	67.87735	8624800
7054	2020-06-26	73.629997	73.769997	71.25	71.57	65.781746	17627800
7055	2020-06-29	71.410004	73.5	71.059998	73.480003	67.537277	8653000
7056	2020-06-30	73.580002	73.879997	72.809998	73.589996	67.638367	11324000
7057	2020-07-01	74.0	74.690002	73.379997	74.029999	68.042786	6750000
7058	2020-07-02	75.040001	75.089996	73.639999	73.779999	67.813011	6544400
7059	2020-07-06	74.93	75.480003	74.160004	75.440002	69.338768	7235300
7060	2020-07-07	75.129997	75.230003	74.0	74.25	68.245003	7515100
7061	2020-07-08	74.07	74.5	73.330002	74.139999	68.143898	7346200
7062	2020-07-09	73.730003	74.220001	71.93	73.57	67.619987	9618200
7063	2020-07-10	73.0	74.559998	72.739998	74.290001	68.281761	7524200
7064	2020-07-13	74.559998	74.839996	72.489998	72.650002	66.774391	9464500
7065	2020-07-14	72.0	72.970001	71.82	72.730003	66.847939	8780900
7066	2020-07-15	74.459999	75.809998	73.959999	75.610001	69.494995	10300700
7067	2020-07-16	74.900002	75.139999	73.68	74.389999	68.373672	6649300
7068	2020-07-17	74.43	74.550003	73.209999	74.160004	68.162285	6087500
7069	2020-07-20	74.160004	75.220001	73.629997	74.959999	68.89756	8832700
7070	2020-07-21	75.779999	76.800003	75.269997	75.440002	69.338768	10637500
7071	2020-07-22	75.519997	77.330002	75.120003	77.239998	70.993179	9213100
7072	2020-07-23	76.879997	77.07	74.900002	75.360001	69.265213	7795100
7073	2020-07-24	75.279999	76.0	75.110001	75.779999	69.651253	5673400
7074	2020-07-27	75.889999	76.709999	75.540001	76.459999	70.276268	6771100
7075	2020-07-28	76.300003	76.389999	74.559998	74.639999	68.603462	12273400
7076	2020-07-29	77.559998	78.489998	76.900002	77.419998	71.158607	15261100
7077	2020-07-30	76.629997	76.980003	75.400002	76.639999	70.441696	7889800
7078	2020-07-31	76.239998	76.540001	75.480003	76.529999	70.340607	7423800
7079	2020-08-03	76.480003	76.599998	75.440002	75.5	69.393921	7138300
7080	2020-08-04	75.370003	75.489998	74.760002	75.129997	69.053818	12792400
7081	2020-08-05	75.349998	75.989998	75.330002	75.779999	69.651253	7780800
7082	2020-08-06	75.199997	75.919998	74.940002	75.660004	69.919243	6764800
7083	2020-08-07	75.480003	75.93	75.209999	75.790001	70.039398	6569300
7084	2020-08-10	75.82	77.669998	75.809998	77.470001	71.591919	6604300
7085	2020-08-11	78.269997	79.980003	78.0	78.870003	72.885681	10238500
7086	2020-08-12	79.589996	79.690002	78.669998	79.290001	73.273834	5378000
7087	2020-08-13	78.919998	79.639999	78.839996	79.019997	73.024315	4383400
7088	2020-08-14	78.540001	78.93	78.019997	78.370003	72.42363	3771300
7089	2020-08-17	78.599998	78.959999	78.120003	78.949997	72.95961	5360400
7090	2020-08-18	79.150002	79.360001	78.349998	78.989998	72.996582	5272700
7091	2020-08-19	79.18	79.389999	77.43	77.629997	71.739784	6840600
7092	2020-08-20	77.029999	77.650002	76.459999	77.220001	71.360901	5099500
7093	2020-08-21	76.940002	77.269997	76.690002	77.07	71.222267	5594100
7094	2020-08-24	77.709999	79.139999	77.25	78.68	72.710106	5867400
7095	2020-08-25	80.059998	83.07	79.790001	82.720001	76.443581	17659500
7096	2020-08-26	82.419998	82.75	81.879997	82.410004	76.157082	7934300
7097	2020-08-27	82.75	83.639999	82.5	83.410004	77.08123	9099200
7098	2020-08-28	83.790001	85.290001	83.43	85.0	78.550575	9303900
7099	2020-08-31	84.629997	85.360001	84.029999	84.470001	78.060791	6401600
7100	2020-09-01	84.699997	86.089996	84.230003	86.050003	79.520897	8166100
7101	2020-09-02	86.510002	88.75	86.290001	88.349998	81.646385	11378900
7102	2020-09-03	88.599998	88.980003	85.690002	86.480003	79.918297	11036600
7103	2020-09-04	87.089996	87.779999	85.309998	86.269997	79.724205	10349400
7104	2020-09-08	85.269997	87.580002	84.769997	85.410004	78.929466	11083100
7105	2020-09-09	85.93	86.830002	84.459999	85.860001	79.345314	6928700
7106	2020-09-10	85.800003	87.07	84.529999	84.879997	78.439674	7552000
7107	2020-09-11	84.949997	85.849998	84.150002	85.269997	78.800087	7103300
7108	2020-09-14	85.75	87.059998	85.639999	86.629997	80.056892	5535800
7109	2020-09-15	87.18	88.25	87.169998	87.709999	81.054962	8361900
7110	2020-09-16	88.0	89.43	87.75	88.379997	81.67411	7146400
7111	2020-09-17	87.050003	87.32	85.360001	86.75	80.167786	7386600
7112	2020-09-18	86.809998	87.239998	84.599998	84.949997	78.504364	10113400
7113	2020-09-21	82.860001	83.949997	81.75	83.889999	77.524788	7188800
7114	2020-09-22	84.050003	84.389999	83.18	83.949997	77.580231	4465000
7115	2020-09-23	84.379997	84.900002	82.82	82.989998	76.693085	6414700
7116	2020-09-24	82.629997	84.139999	81.919998	83.040001	76.739273	4881500
7117	2020-09-25	82.529999	84.690002	82.220001	84.300003	77.903687	5981500
7118	2020-09-28	85.519997	86.239998	84.989998	86.07	79.539383	5976200
7119	2020-09-29	86.25	86.25	84.629997	84.800003	78.365738	4064000
7120	2020-09-30	86.629997	87.160004	85.470001	85.919998	79.400764	10134400
7121	2020-10-01	87.040001	87.449997	86.199997	86.739998	80.158531	7241200
7122	2020-10-02	85.150002	87.129997	85.089996	86.57	80.001442	5602300
7123	2020-10-05	87.269997	88.68	87.199997	88.470001	81.757286	7004800
7124	2020-10-06	88.650002	89.279999	86.800003	87.010002	80.408066	7951100
7125	2020-10-07	87.82	88.980003	87.440002	88.449997	81.738815	5179300
7126	2020-10-08	88.459999	89.610001	88.410004	89.529999	82.736847	4958800
7127	2020-10-09	89.800003	90.330002	89.580002	90.010002	83.180443	6197700
7128	2020-10-12	90.459999	91.099998	89.93	90.779999	83.892006	5909100
7129	2020-10-13	90.580002	90.849998	89.769997	90.160004	83.319061	5732000
7130	2020-10-14	90.169998	90.599998	88.559998	89.309998	82.533531	4760700
7131	2020-10-15	88.160004	88.870003	87.669998	88.830002	82.089973	5002200
7132	2020-10-16	89.389999	89.629997	88.440002	88.519997	81.803482	4721300
7133	2020-10-19	88.699997	89.57	87.360001	87.599998	80.953293	5426600
7134	2020-10-20	88.68	89.720001	88.040001	88.510002	81.794235	4939700
7135	2020-10-21	88.379997	89.160004	88.190002	88.269997	81.572456	4119200
7136	2020-10-22	88.019997	89.379997	87.699997	89.360001	82.57975	4257800
7137	2020-10-23	89.800003	90.959999	89.440002	90.800003	83.910492	7811500
7138	2020-10-26	90.029999	91.129997	88.650002	89.660004	82.857002	7756400
7139	2020-10-27	89.480003	90.349998	89.169998	90.050003	83.217407	8027500
7140	2020-10-28	88.650002	88.949997	86.610001	87.169998	80.555923	12738800
7141	2020-10-29	87.169998	89.110001	86.610001	88.300003	81.600197	8440000
7142	2020-10-30	87.75	88.389999	85.629997	86.959999	80.361855	11400700
7143	2020-11-02	87.540001	87.769997	85.449997	85.970001	79.446968	8904900
7144	2020-11-03	86.779999	89.059998	86.18	88.389999	81.683357	6910400
7145	2020-11-04	88.900002	91.290001	88.739998	89.790001	82.977127	10509400
7146	2020-11-05	90.690002	91.160004	89.900002	90.620003	83.744156	6169700
7147	2020-11-06	90.150002	91.199997	89.779999	90.650002	83.771896	6626100
7148	2020-11-09	97.32	97.650002	95.639999	95.879997	88.605049	16225800
7149	2020-11-10	93.739998	95.269997	93.139999	93.919998	87.203041	10474700
7150	2020-11-11	94.110001	95.830002	94.019997	95.040001	88.242935	8296500
7151	2020-11-12	94.660004	94.760002	92.660004	93.529999	86.840927	7058400
7152	2020-11-13	94.379997	95.589996	93.699997	95.559998	88.725754	5516100
7153	2020-11-16	96.790001	97.809998	96.019997	97.779999	90.786964	9371300
7154	2020-11-17	97.209999	98.779999	96.809998	98.599998	91.548347	8722300
7155	2020-11-18	98.629997	99.330002	97.910004	97.910004	90.907684	6039500
7156	2020-11-19	97.239998	97.919998	96.860001	97.760002	90.76841	4252300
7157	2020-11-20	97.419998	97.540001	96.949997	97.010002	90.07206	4609700
7158	2020-11-23	97.620003	97.860001	96.419998	96.879997	89.951355	4803200
7159	2020-11-24	97.510002	98.720001	97.400002	98.300003	91.269791	6319900
7160	2020-11-25	98.5	98.540001	97.940002	98.199997	91.176941	4027100
7161	2020-11-27	98.480003	98.980003	98.279999	98.660004	91.604065	2169700
7162	2020-11-30	98.199997	98.290001	96.959999	98.019997	91.009796	5197300
7163	2020-12-01	99.0	99.260002	98.25	98.82	91.752602	4970000
7164	2020-12-02	98.510002	99.040001	98.209999	98.910004	91.836166	3377900
7165	2020-12-03	99.019997	101.0	98.970001	100.110001	92.950356	6264100
7166	2020-12-04	101.349998	102.940002	101.07	102.279999	94.965164	6952700
7167	2020-12-07	102.010002	102.220001	100.690002	101.410004	94.157372	4514800
7168	2020-12-08	100.370003	101.57	100.010002	101.209999	93.97168	3911300
7169	2020-12-09	101.940002	102.209999	100.099998	100.400002	93.219604	6629900
7170	2020-12-10	103.510002	106.089996	102.75	105.389999	97.852745	12939200
7171	2020-12-11	104.410004	104.779999	102.330002	103.0	95.633644	6262600
7172	2020-12-14	103.830002	104.709999	103.25	103.32	95.930763	5156200
7173	2020-12-15	104.239998	104.860001	103.779999	104.18	96.729263	5195200
7174	2020-12-16	104.099998	104.800003	102.720001	103.269997	95.884331	6409300
7175	2020-12-17	103.550003	104.040001	102.610001	103.209999	95.828629	4535700
7176	2020-12-18	103.330002	104.110001	102.949997	103.279999	95.893616	10215000
7177	2020-12-21	101.220001	103.150002	100.019997	102.940002	95.57795	7175900
7178	2020-12-22	102.120003	103.169998	101.889999	102.410004	95.085846	4302700
7179	2020-12-23	102.290001	102.690002	101.970001	102.059998	94.760895	3817300
7180	2020-12-24	102.300003	102.360001	101.68	102.010002	94.71447	1949200
7181	2020-12-28	102.919998	104.379997	102.309998	104.339996	96.877823	5055200
7182	2020-12-29	104.889999	105.779999	104.470001	105.629997	98.075569	4780900
7183	2020-12-30	105.989998	106.620003	105.779999	105.970001	98.391251	3654100
7184	2020-12-31	106.0	107.139999	105.620003	106.980003	99.329025	3566300
7185	2021-01-04	107.660004	107.75	102.139999	103.099998	95.726501	8041500
7186	2021-01-05	102.919998	104.260002	102.800003	103.440002	96.042191	5721900
7187	2021-01-06	102.989998	105.209999	102.910004	104.190002	96.738548	5017200
7188	2021-01-07	104.489998	104.639999	102.949997	103.349998	95.958626	5057000
7189	2021-01-08	103.860001	105.760002	103.419998	105.669998	98.112717	5869700
7190	2021-01-11	105.099998	105.639999	104.269997	104.599998	97.119225	4257400
7191	2021-01-12	104.010002	104.32	102.309998	102.82	95.46653	4332600
7192	2021-01-13	102.32	103.379997	101.489998	102.889999	95.531525	4804500
7193	2021-01-14	103.800003	104.190002	101.709999	101.82	94.538048	4528300
7194	2021-01-15	101.379997	102.690002	101.209999	102.330002	95.011574	5522900
7195	2021-01-19	102.800003	103.599998	101.339996	102.540001	95.206551	6519600
7196	2021-01-20	102.410004	105.849998	102.199997	105.459999	97.917725	5844300
7197	2021-01-21	105.459999	105.489998	104.449997	104.580002	97.100655	5731500
7198	2021-01-22	104.160004	104.470001	103.059998	103.910004	96.478592	5231600
7199	2021-01-25	103.75	103.949997	102.169998	103.449997	96.05146	5009000
7200	2021-01-26	103.400002	105.209999	103.239998	104.690002	97.202789	7195300
7201	2021-01-27	101.480003	101.779999	96.730003	97.870003	90.870552	18139500
7202	2021-01-28	98.940002	100.529999	98.099998	98.150002	91.130524	8868200
7203	2021-01-29	97.389999	97.790001	95.919998	96.809998	89.88636	8203000
7204	2021-02-01	96.989998	99.620003	96.919998	98.580002	91.529785	7206300
7205	2021-02-02	99.050003	102.480003	98.779999	101.650002	94.380203	6917700
7206	2021-02-03	101.25	102.650002	100.809998	101.019997	93.795273	3934800
7207	2021-02-04	101.360001	104.239998	101.110001	103.639999	96.22789	6926800
7208	2021-02-05	105.089996	107.540001	104.779999	106.480003	98.864777	8072100
7209	2021-02-08	106.419998	106.529999	105.339996	106.260002	98.660507	4836600
7210	2021-02-09	106.0	106.830002	105.220001	106.220001	98.623367	4095200
7211	2021-02-10	106.779999	106.900002	104.93	105.870003	98.298401	4293200
7212	2021-02-11	106.120003	106.230003	105.029999	105.860001	98.289116	2976000
7213	2021-02-12	105.739998	105.940002	104.720001	105.300003	97.76918	3169800
7214	2021-02-16	104.879997	106.589996	104.699997	106.150002	98.558372	4928100
7215	2021-02-17	105.110001	105.459999	104.150002	104.440002	97.383507	5733800
7216	2021-02-18	103.779999	105.339996	103.410004	104.970001	97.877701	4098700
7217	2021-02-19	104.75	105.279999	103.220001	103.370003	96.385811	4128900
7218	2021-02-22	102.989998	102.989998	101.75	101.809998	94.931206	5211800
7219	2021-02-23	103.339996	103.339996	99.93	101.370003	94.520935	8740300
7220	2021-02-24	101.160004	104.510002	100.599998	104.379997	97.327553	7542700
7221	2021-02-25	104.0	105.769997	103.110001	103.470001	96.47905	7534000
7222	2021-02-26	104.150002	109.480003	103.68	108.029999	100.730942	15122900
7223	2021-03-01	108.599998	110.470001	106.540001	106.870003	99.64933	7930300
7224	2021-03-02	107.309998	108.25	105.82	107.199997	99.957024	5016800
7225	2021-03-03	106.940002	107.959999	106.120003	106.220001	99.043243	5313400
7226	2021-03-04	106.260002	107.169998	103.849998	104.889999	97.803108	7211800
7227	2021-03-05	106.059998	106.059998	102.75	105.199997	98.09214	5559900
7228	2021-03-08	104.800003	106.889999	104.230003	105.029999	97.933655	5119500
7229	2021-03-09	106.279999	107.970001	105.830002	106.550003	99.350937	5510900
7230	2021-03-10	107.220001	109.07	106.959999	107.779999	100.497841	6077000
7231	2021-03-11	108.410004	108.57	107.260002	107.32	100.068924	4670700
7232	2021-03-12	107.419998	107.989998	106.580002	107.809998	100.525818	3356000
7233	2021-03-15	107.889999	108.949997	107.059998	108.900002	101.542152	7107300
7234	2021-03-16	110.57	112.339996	109.889999	111.339996	103.817307	11376200
7235	2021-03-17	111.309998	111.459999	108.93	110.459999	102.996765	10128400
7236	2021-03-18	109.279999	110.269997	107.5	107.620003	100.348648	7813400
7237	2021-03-19	108.349998	108.849998	105.830002	106.339996	99.155144	21452000
7238	2021-03-22	106.400002	108.419998	106.0	107.57	100.302025	7605100
7239	2021-03-23	107.739998	107.949997	105.669998	106.25	99.07122	5657800
7240	2021-03-24	106.629997	107.279999	104.940002	104.970001	97.877701	5731300
7241	2021-03-25	105.010002	107.699997	104.059998	107.349998	100.096893	8149000
7242	2021-03-26	107.25	110.0	107.18	109.900002	102.474609	6167600
7243	2021-03-29	109.010002	110.25	106.589996	109.129997	101.756615	5167100
7244	2021-03-30	108.419998	110.449997	108.279999	110.269997	102.819588	4552900
7245	2021-03-31	110.330002	111.620003	109.190002	109.269997	101.887177	6478400
7246	2021-04-01	110.059998	110.059998	108.199997	109.379997	101.989731	5793000
7247	2021-04-05	109.910004	111.349998	109.870003	111.019997	103.518929	6913100
7248	2021-04-06	111.379997	113.82	111.099998	113.150002	105.505013	6745200
7249	2021-04-07	112.910004	113.760002	112.650002	113.190002	105.542313	5629600
7250	2021-04-08	113.650002	113.959999	112.68	113.040001	105.402458	5011300
7251	2021-04-09	112.910004	113.269997	111.970001	113.18	105.532982	4114300
7252	2021-04-12	113.019997	113.889999	112.769997	113.809998	106.120422	4707800
7253	2021-04-13	113.779999	115.599998	113.68	115.360001	107.565704	4607400
7254	2021-04-14	115.220001	116.239998	114.720001	115.160004	107.379211	3994600
7255	2021-04-15	115.099998	116.889999	114.779999	116.660004	108.77787	5079100
7256	2021-04-16	117.82	118.5	116.940002	118.339996	110.344337	5777900
7257	2021-04-19	118.169998	118.980003	117.040001	117.599998	109.654358	4889700
7258	2021-04-20	116.959999	117.260002	115.349998	116.269997	108.414215	5662400
7259	2021-04-21	116.089996	117.260002	115.860001	116.739998	108.852463	4397400
7260	2021-04-22	116.870003	116.879997	115.230003	115.919998	108.08786	5744900
7261	2021-04-23	116.019997	117.980003	115.839996	117.559998	109.617058	4555800
7262	2021-04-26	116.949997	117.25	115.059998	115.919998	108.08786	5924900
7263	2021-04-27	115.669998	116.389999	115.269997	116.150002	108.30233	7260900
7264	2021-04-28	113.440002	114.150002	111.610001	112.400002	104.805695	14793500
7265	2021-04-29	113.209999	115.150002	112.760002	114.629997	106.885017	8936600
7266	2021-04-30	114.0	114.949997	113.489998	114.489998	106.754486	6478700
7267	2021-05-03	115.18	116.739998	115.129997	115.720001	107.901375	5049800
7268	2021-05-04	115.150002	115.400002	113.540001	114.110001	106.400154	6265100
7269	2021-05-05	114.209999	114.879997	113.160004	113.480003	105.812721	4677700
7270	2021-05-06	113.650002	114.809998	113.099998	114.739998	106.987579	4113300
7271	2021-05-07	115.110001	115.839996	114.239998	114.339996	106.614594	4867500
7272	2021-05-10	114.57	116.089996	114.209999	114.300003	106.577309	5759500
7273	2021-05-11	113.32	113.690002	112.169998	113.550003	105.878006	7775400
7274	2021-05-12	111.870003	112.389999	109.559998	109.790001	102.779343	7965300
7275	2021-05-13	110.160004	111.18	109.160004	110.489998	103.434639	7999400
7276	2021-05-14	111.010002	111.589996	110.25	111.199997	104.099304	6836300
7277	2021-05-17	111.220001	111.269997	109.830002	110.980003	103.893356	4521200
7278	2021-05-18	111.370003	112.209999	111.010002	111.07	103.977623	5177300
7279	2021-05-19	109.599998	109.940002	108.879997	109.669998	102.667	5997400
7280	2021-05-20	109.980003	111.690002	109.870003	111.410004	104.295898	5345500
7281	2021-05-21	111.629997	112.220001	110.57	110.919998	103.837196	5146500
7282	2021-05-24	111.800003	113.029999	111.519997	112.519997	105.335014	5476100
7283	2021-05-25	112.919998	113.150002	112.18	112.629997	105.437996	5391800
7284	2021-05-26	113.300003	113.870003	112.629997	112.849998	105.643944	3841600
7285	2021-05-27	113.470001	114.089996	112.760002	113.510002	106.26181	7378400
7286	2021-05-28	114.349998	114.349998	113.050003	113.879997	106.608192	4239800
7287	2021-06-01	114.559998	114.620003	113.099998	113.339996	106.102654	4306900
7288	2021-06-02	113.709999	113.709999	112.75	113.0	105.78437	5045000
7289	2021-06-03	112.010002	112.239998	110.150002	111.120003	104.024429	5723900
7290	2021-06-04	111.620003	112.07	111.050003	111.989998	104.838867	4477500
7291	2021-06-07	111.980003	112.279999	110.989998	111.330002	104.221008	4009000
7292	2021-06-08	111.379997	111.989998	110.860001	111.519997	104.398872	4669800
7293	2021-06-09	111.739998	112.190002	111.330002	111.389999	104.277176	3669400
7294	2021-06-10	111.800003	112.43	111.440002	112.209999	105.04483	3833200
7295	2021-06-11	112.279999	112.830002	112.190002	112.559998	105.372475	3231200
7296	2021-06-14	112.779999	113.230003	111.5	112.449997	105.269493	4222400
7297	2021-06-15	112.459999	112.5	111.559998	111.889999	104.745255	3487300
7298	2021-06-16	112.419998	112.57	110.199997	111.360001	104.249092	4822000
7299	2021-06-17	111.0	111.949997	110.709999	111.389999	104.277176	4008500
7300	2021-06-18	110.739998	110.75	109.260002	109.699997	102.695099	7024400
7301	2021-06-21	110.0	111.370003	109.68	110.970001	103.883987	5628500
7302	2021-06-22	111.07	112.260002	110.599998	111.849998	104.707794	3583500
7303	2021-06-23	111.279999	111.970001	111.139999	111.559998	104.436317	3552100
7304	2021-06-24	111.779999	112.910004	111.779999	111.989998	104.838867	3840000
7305	2021-06-25	112.75	113.220001	112.220001	113.040001	105.821831	12171200
7306	2021-06-28	112.93	113.050003	111.449997	112.239998	105.072899	4546600
7307	2021-06-29	112.07	112.690002	111.529999	112.269997	105.100983	3789500
7308	2021-06-30	112.339996	112.589996	111.269997	111.809998	104.670357	6759100
7309	2021-07-01	111.949997	113.489998	111.809998	113.410004	106.168198	4810600
7310	2021-07-02	113.970001	115.300003	113.709999	114.970001	107.628586	4722000
7311	2021-07-06	115.080002	115.849998	114.32	115.730003	108.34005	5294700
7312	2021-07-07	115.879997	117.769997	115.650002	117.139999	109.660011	5382300
7313	2021-07-08	115.449997	116.760002	115.239998	115.989998	108.583435	4486100
7314	2021-07-09	116.059998	117.739998	116.0	117.470001	109.968925	3533600
7315	2021-07-12	117.75	118.779999	117.389999	118.459999	110.895714	5683400
7316	2021-07-13	118.540001	119.989998	118.449997	119.550003	111.91613	5529300
7317	2021-07-14	119.940002	120.830002	119.68	119.800003	112.150154	5701800
7318	2021-07-15	119.290001	119.580002	118.18	118.970001	111.373169	6467500
7319	2021-07-16	119.68	120.480003	118.5	118.730003	111.148483	5024800
7320	2021-07-19	117.540001	117.550003	114.330002	115.32	107.956238	7731300
7321	2021-07-20	115.629997	118.07	115.330002	117.419998	109.922134	5117800
7322	2021-07-21	117.540001	119.650002	117.480003	119.269997	111.653999	4377500
7323	2021-07-22	119.339996	122.919998	119.07	122.629997	114.799438	7172300
7324	2021-07-23	124.550003	126.32	123.919998	125.970001	117.92617	7934200
7325	2021-07-26	125.739998	126.099998	124.25	126.059998	118.010414	4827500
7326	2021-07-27	126.080002	126.160004	124.809998	126.029999	117.98233	6110900
7327	2021-07-28	122.559998	123.330002	121.389999	122.410004	114.593483	11747000
7328	2021-07-29	122.93	123.470001	122.139999	122.379997	114.565414	6618400
7329	2021-07-30	122.190002	122.980003	121.099998	121.43	113.676071	5712300
7330	2021-08-02	122.029999	122.980003	120.07	120.370003	112.683769	5996800
7331	2021-08-03	120.57	120.75	117.519997	119.129997	111.522942	6030500
7332	2021-08-04	119.129997	119.209999	117.57	118.25	110.699135	6675500
7333	2021-08-05	118.720001	119.089996	118.110001	119.029999	111.429337	4281900
7334	2021-08-06	119.139999	119.209999	118.080002	119.050003	111.448067	6832600
7335	2021-08-09	118.989998	119.019997	117.75	117.940002	110.40892	4557900
7336	2021-08-10	118.389999	118.5	115.980003	116.389999	108.957924	9839700
7337	2021-08-11	116.339996	117.290001	115.900002	116.5	109.484184	6472300
7338	2021-08-12	116.410004	116.779999	115.510002	115.75	108.77935	4358300
7339	2021-08-13	115.940002	116.830002	115.400002	116.760002	109.728531	4361700
7340	2021-08-16	116.690002	117.730003	116.410004	117.540001	110.461555	5976000
7341	2021-08-17	116.620003	116.940002	115.559998	116.57	109.549957	4719800
7342	2021-08-18	116.279999	116.739998	115.599998	115.68	108.713554	4520500
7343	2021-08-19	114.510002	115.07	113.610001	114.32	107.435463	5317100
7344	2021-08-20	113.980003	115.0	113.660004	114.629997	107.726807	3486300
7345	2021-08-23	114.709999	115.459999	114.709999	115.150002	108.215469	4235100
7346	2021-08-24	115.389999	115.849998	114.940002	115.080002	108.149696	3447300
7347	2021-08-25	115.589996	115.989998	115.0	115.57	108.610191	3881500
7348	2021-08-26	115.620003	115.769997	113.860001	114.32	107.435463	5188200
7349	2021-08-27	114.610001	115.389999	114.18	115.120003	108.187286	4204700
7350	2021-08-30	115.610001	115.82	114.629997	115.610001	108.647774	3078200
7351	2021-08-31	115.769997	117.599998	115.650002	117.489998	110.414566	6995500
7352	2021-09-01	118.010002	118.330002	117.279999	117.449997	110.376953	4402700
7353	2021-09-02	118.290001	118.360001	116.900002	117.370003	110.301788	3801900
7354	2021-09-03	116.839996	117.580002	116.339996	117.190002	110.132629	2921300
7355	2021-09-07	117.089996	117.129997	115.470001	115.790001	108.81694	4264900
7356	2021-09-08	116.099998	118.190002	115.510002	118.040001	110.93145	5548400
7357	2021-09-09	117.980003	120.07	117.800003	118.790001	111.636276	4711200
7358	2021-09-10	119.349998	120.760002	118.889999	119.339996	112.153152	6517900
7359	2021-09-13	119.889999	120.150002	118.559998	119.18	112.002785	4381100
7360	2021-09-14	119.720001	119.860001	118.360001	118.860001	111.702049	4722800
7361	2021-09-15	116.959999	117.019997	113.120003	114.639999	107.736191	11556200
7362	2021-09-16	114.790001	115.269997	113.190002	114.669998	107.764397	7997000
7363	2021-09-17	114.540001	114.849998	113.120003	113.410004	106.580261	9261000
7364	2021-09-20	111.349998	112.269997	110.379997	111.82	105.086029	7795200
7365	2021-09-21	111.919998	113.599998	111.75	112.220001	105.461937	5468400
7366	2021-09-22	113.059998	114.029999	112.32	113.07	106.260742	4578200
7367	2021-09-23	113.389999	114.709999	113.099998	114.139999	107.266304	3842000
7368	2021-09-24	114.129997	114.860001	113.760002	114.110001	107.238113	3955000
7369	2021-09-27	113.610001	114.669998	112.910004	113.68	106.833992	3988800
7370	2021-09-28	112.68	113.0	111.080002	111.709999	104.982635	5917700
7371	2021-09-29	111.900002	112.519997	111.57	112.169998	105.41494	4389100
7372	2021-09-30	111.519997	112.160004	110.309998	110.309998	103.666954	5974500
7373	2021-10-01	110.889999	113.459999	110.540001	112.919998	106.119774	5636900
7374	2021-10-04	112.43	113.080002	111.019997	111.459999	104.747696	4497700
7375	2021-10-05	111.129997	111.480003	110.029999	110.849998	104.174438	5884000
7376	2021-10-06	110.18	112.019997	109.480003	111.639999	104.916862	5734500
7377	2021-10-07	112.379997	112.980003	112.050003	112.209999	105.45253	5549500
7378	2021-10-08	112.580002	112.660004	111.129997	111.220001	104.522156	3787000
7379	2021-10-11	112.889999	113.559998	110.919998	110.940002	104.259018	5987300
7380	2021-10-12	111.720001	111.870003	110.660004	111.0	104.315399	3866800
7381	2021-10-13	111.389999	111.480003	109.410004	110.760002	104.089851	4806500
7382	2021-10-14	111.080002	112.610001	111.010002	111.870003	105.133018	5194900
7383	2021-10-15	112.449997	112.919998	110.949997	111.449997	104.738297	5860900
7384	2021-10-18	111.440002	113.57	110.959999	113.370003	106.542686	4958400
7385	2021-10-19	113.739998	114.540001	112.760002	113.489998	106.655457	5799300
7386	2021-10-20	113.059998	115.110001	112.709999	113.860001	107.003166	7645200
7387	2021-10-21	113.93	114.559998	113.610001	114.440002	107.548241	3684300
7388	2021-10-22	114.410004	114.980003	114.07	114.550003	107.651611	3396400
7389	2021-10-25	114.739998	114.879997	113.360001	114.709999	107.801971	4290600
7390	2021-10-26	114.919998	115.279999	114.25	114.919998	107.999321	5948000
7391	2021-10-27	115.57	115.57	113.080002	113.510002	106.67424	5853900
7392	2021-10-28	113.739998	114.599998	112.459999	113.199997	106.382904	7697600
7393	2021-10-29	107.5	107.989998	104.019997	106.07	99.682297	27419600
7394	2021-11-01	107.230003	110.150002	107.199997	109.800003	103.18766	14184600
7395	2021-11-02	110.25	111.82	109.790001	111.449997	104.738297	11538900
7396	2021-11-03	111.330002	112.919998	110.110001	112.610001	105.828445	6422600
7397	2021-11-04	111.599998	112.419998	110.93	112.160004	105.405548	8212600
7398	2021-11-05	113.239998	117.330002	113.139999	116.910004	109.869492	10256800
7399	2021-11-08	116.519997	117.470001	114.57	115.160004	108.224876	8753300
7400	2021-11-09	114.650002	115.599998	113.370003	114.129997	107.256897	6754700
7401	2021-11-10	112.910004	114.459999	112.599998	113.25	106.888802	6563700
7402	2021-11-11	113.25	113.25	110.540001	111.440002	105.180481	7191900
7403	2021-11-12	111.739998	112.239998	111.089996	111.720001	105.444756	7350400
7404	2021-11-15	112.120003	113.650002	111.580002	111.870003	105.586327	6566100
7405	2021-11-16	112.279999	113.110001	111.510002	112.230003	105.926117	7965000
7406	2021-11-17	112.220001	113.110001	111.660004	112.519997	106.199806	5768600
7407	2021-11-18	112.120003	113.230003	111.339996	112.900002	106.558464	5632100
7408	2021-11-19	112.730003	112.900002	109.769997	110.779999	104.557556	6921800
7409	2021-11-22	111.110001	112.589996	110.669998	111.449997	105.189911	5967300
7410	2021-11-23	112.0	114.110001	111.779999	113.580002	107.200272	7911000
7411	2021-11-24	113.410004	114.260002	113.080002	113.970001	107.568367	4464300
7412	2021-11-26	110.010002	110.830002	109.25	110.660004	104.444283	6703200
7413	2021-11-29	111.360001	111.690002	109.620003	110.730003	104.510361	7114100
7414	2021-11-30	109.550003	111.089996	109.050003	109.639999	103.48156	9483300
7415	2021-12-01	110.959999	113.349998	108.550003	108.660004	102.556618	7618500
7416	2021-12-02	109.169998	112.080002	109.169998	111.419998	105.161606	7709400
7417	2021-12-03	111.849998	112.849998	110.080002	111.239998	104.991707	7014100
7418	2021-12-06	112.010002	114.169998	111.709999	113.360001	106.992645	8280200
7419	2021-12-07	115.059998	117.190002	114.790001	116.260002	109.729744	8786900
7420	2021-12-08	115.779999	116.650002	115.150002	116.25	109.720299	5807000
7421	2021-12-09	115.800003	116.410004	115.239998	115.349998	108.870857	5664700
7422	2021-12-10	115.82	117.089996	115.779999	116.730003	110.173332	6110800
7423	2021-12-13	116.160004	116.830002	115.220001	115.559998	109.069061	6479400
7424	2021-12-14	114.57	115.300003	114.029999	114.709999	108.2668	6854600
7425	2021-12-15	114.809998	115.199997	112.760002	114.68	108.238495	6902400
7426	2021-12-16	115.0	115.400002	113.220001	113.589996	107.209694	7544400
7427	2021-12-17	111.269997	111.800003	108.220001	108.629997	102.528313	13696900
7428	2021-12-20	107.07	108.120003	106.610001	108.089996	102.018631	6313700
7429	2021-12-21	109.0	110.900002	108.870003	110.370003	104.17057	4682200
7430	2021-12-22	110.199997	111.779999	110.0	111.739998	105.463623	3643300
7431	2021-12-23	112.230003	112.910004	111.989998	112.370003	106.058243	3359600
7432	2021-12-27	112.599998	114.370003	112.389999	114.220001	107.804321	3716700
7433	2021-12-28	114.0	116.279999	113.809998	115.57	109.078484	4561600
7434	2021-12-29	115.400002	116.959999	115.309998	116.379997	109.842987	4215300
7435	2021-12-30	116.379997	117.339996	116.080002	116.239998	109.710861	4068700
7436	2021-12-31	115.669998	117.480003	115.599998	116.970001	110.399849	3674900
7437	2022-01-03	116.470001	117.800003	114.779999	116.68	110.126137	5475700
7438	2022-01-04	116.900002	117.050003	114.169998	114.239998	107.823204	8367600
7439	2022-01-05	114.400002	114.959999	110.400002	110.440002	104.236649	8662300
7440	2022-01-06	110.0	111.879997	109.989998	111.139999	104.897324	6099900
7441	2022-01-07	108.220001	109.709999	107.480003	107.57	101.527855	11266400
7442	2022-01-10	106.620003	107.010002	104.419998	106.029999	100.074356	8499400
7443	2022-01-11	106.040001	106.169998	103.709999	104.040001	98.196136	13073200
7444	2022-01-12	104.440002	105.32	103.68	103.870003	98.035683	11810500
7445	2022-01-13	104.150002	104.669998	102.089996	102.400002	96.648247	9818500
7446	2022-01-14	101.910004	101.910004	99.089996	100.120003	94.496315	13703200
7447	2022-01-18	99.169998	99.360001	97.510002	97.730003	92.240555	11396000
7448	2022-01-19	97.940002	98.389999	96.779999	96.870003	91.428871	10856800
7449	2022-01-20	97.489998	98.940002	95.589996	95.720001	90.34346	20311500
7450	2022-01-21	95.900002	98.410004	95.470001	96.309998	90.900314	13438300
7451	2022-01-24	94.75	98.349998	94.410004	98.099998	92.58979	17201400
7452	2022-01-25	96.669998	98.089996	95.129997	97.010002	91.560997	12368500
7453	2022-01-26	97.699997	98.639999	94.900002	95.580002	90.211319	11863000
7454	2022-01-27	96.620003	97.169998	95.059998	95.32	89.965927	7322200
7455	2022-01-28	95.059998	97.220001	93.790001	97.209999	91.749763	8345400
7456	2022-01-31	97.029999	98.400002	96.419998	98.32	92.797401	8807700
7457	2022-02-01	98.419998	99.029999	96.800003	98.760002	93.2127	11601900
7458	2022-02-02	95.800003	99.150002	94.739998	97.730003	92.240555	15578800
7459	2022-02-03	96.839996	97.470001	95.669998	95.940002	90.551102	8901100
7460	2022-02-04	95.410004	95.940002	93.830002	95.0	89.663895	8267600
7461	2022-02-07	95.349998	96.110001	94.879997	95.190002	89.843231	6849000
7462	2022-02-08	95.290001	96.029999	94.349998	94.919998	89.588394	7161000
7463	2022-02-09	96.25	97.970001	96.199997	97.129997	91.674255	9353700
7464	2022-02-10	95.459999	96.809998	94.980003	95.309998	90.412598	9098800
7465	2022-02-11	95.589996	96.489998	93.360001	93.730003	88.91378	6924800
7466	2022-02-14	93.75	94.489998	92.419998	93.650002	88.837891	7948500
7467	2022-02-15	95.150002	95.459999	94.360001	94.510002	89.653709	7722200
7468	2022-02-16	94.339996	95.550003	93.160004	95.18	90.289284	6545800
7469	2022-02-17	94.419998	94.629997	92.779999	93.050003	88.268723	6578200
7470	2022-02-18	92.559998	94.050003	92.529999	93.339996	88.543816	6210600
7471	2022-02-22	93.599998	94.040001	92.360001	93.110001	88.325638	8622500
7472	2022-02-23	93.879997	93.879997	89.440002	89.650002	85.043434	9674800
7473	2022-02-24	87.5	91.199997	87.25	91.010002	86.333557	9260500
7474	2022-02-25	91.300003	92.790001	90.279999	92.580002	87.822868	7039400
7475	2022-02-28	91.290001	92.309998	90.620003	91.790001	87.073471	8591500
7476	2022-03-01	91.489998	91.510002	89.650002	90.139999	85.508255	7100700
7477	2022-03-02	90.769997	93.279999	90.589996	92.769997	88.003105	10721100
7478	2022-03-03	93.480003	93.5	91.080002	91.529999	86.826836	6587400
7479	2022-03-04	90.970001	91.160004	89.449997	90.029999	85.4039	7179800
7480	2022-03-07	90.040001	90.050003	84.349998	84.459999	80.120125	14608700
7481	2022-03-08	84.760002	86.919998	83.760002	84.0	79.683746	10692000
7482	2022-03-09	86.5	88.129997	86.330002	87.599998	83.098763	8811600
7483	2022-03-10	86.089996	87.360001	85.599998	87.160004	82.681381	9114300
7484	2022-03-11	88.349998	88.809998	82.540001	82.730003	78.479019	15351700
7485	2022-03-14	82.32	82.339996	78.919998	79.290001	75.215775	18199300
7486	2022-03-15	80.5	83.440002	80.279999	83.120003	78.848961	12542300
7487	2022-03-16	88.010002	90.089996	85.620003	87.410004	82.918526	21207900
7488	2022-03-17	87.459999	87.949997	86.010002	87.660004	83.155685	8554200
7489	2022-03-18	86.120003	89.75	84.980003	89.599998	84.995995	23784200
7490	2022-03-21	89.610001	89.720001	85.970001	86.860001	82.39679	11925300
7491	2022-03-22	87.400002	89.099998	87.150002	87.889999	83.373863	8447400
7492	2022-03-23	87.360001	87.709999	86.099998	86.220001	81.78968	7670500
7493	2022-03-24	86.830002	87.150002	85.559998	87.120003	82.643448	6163400
7494	2022-03-25	87.389999	87.669998	86.220001	87.449997	82.956474	7048100
7495	2022-03-28	87.480003	88.419998	86.75	88.379997	83.838684	5981000
7496	2022-03-29	89.699997	91.900002	89.660004	91.230003	86.542244	8963200
7497	2022-03-30	90.75	91.540001	90.400002	91.029999	86.352516	8122100
7498	2022-03-31	91.32	92.629997	90.970001	90.970001	86.295609	11306100
7499	2022-04-01	91.5	91.889999	90.480003	91.489998	86.788887	6516300
7500	2022-04-04	87.889999	88.459999	86.18	88.089996	83.563583	16243100
7501	2022-04-05	86.559998	86.620003	83.82	84.120003	79.797592	17525800
7502	2022-04-06	83.650002	83.889999	82.07	83.360001	79.07663	10567000
7503	2022-04-07	82.989998	83.5	81.449997	83.120003	78.848961	10869100
7504	2022-04-08	83.190002	83.190002	81.339996	81.519997	77.331177	9286800
7505	2022-04-11	80.879997	81.739998	80.290001	80.68	76.534355	8623200
7506	2022-04-12	80.830002	81.269997	79.650002	79.790001	75.690079	8472500
7507	2022-04-13	79.879997	81.309998	79.610001	80.919998	76.762009	8604400
7508	2022-04-14	80.75	81.080002	79.25	79.5	75.414986	9567200
7509	2022-04-18	79.040001	79.970001	78.879997	79.599998	75.509834	7797300
7510	2022-04-19	79.620003	81.540001	79.410004	81.220001	77.046608	8622100
7511	2022-04-20	81.309998	81.519997	80.0	80.169998	76.050552	8368800
7512	2022-04-21	81.050003	81.190002	78.730003	78.959999	74.902725	8152500
7513	2022-04-22	78.889999	79.480003	77.779999	77.919998	73.916161	10315500
7514	2022-04-25	77.379997	78.080002	76.730003	77.980003	73.973083	10259000
7515	2022-04-26	77.489998	77.580002	75.629997	75.629997	71.743835	8800500
7516	2022-04-27	75.379997	76.43	74.68	74.739998	70.899567	8467300
7517	2022-04-28	75.620003	77.099998	74.860001	76.580002	72.645027	8818500
7518	2022-04-29	76.019997	76.769997	74.480003	74.639999	70.80471	9199300
7519	2022-05-02	75.25	75.720001	73.470001	75.370003	71.497192	12379000
7520	2022-05-03	75.720001	75.790001	73.379997	74.330002	70.51062	15570100
7521	2022-05-04	79.309998	82.870003	77.919998	81.639999	77.445023	30199700
7522	2022-05-05	80.43	81.220001	77.129997	77.480003	73.498764	19114700
7523	2022-05-06	77.029999	77.199997	75.209999	76.519997	72.588104	11165800
7524	2022-05-09	75.239998	76.550003	73.330002	73.489998	69.713791	12863600
7525	2022-05-10	74.849998	75.050003	71.610001	71.860001	68.167564	14085900
7526	2022-05-11	71.550003	71.949997	69.959999	70.059998	66.460045	12118100
7527	2022-05-12	69.150002	70.029999	68.389999	69.900002	66.775291	15460600
7528	2022-05-13	71.879997	75.730003	71.879997	75.599998	72.220474	18156300
7529	2022-05-16	74.940002	75.440002	72.309998	72.419998	69.182632	11435300
7530	2022-05-17	74.010002	74.349998	72.839996	73.720001	70.42453	12454500
7531	2022-05-18	73.150002	73.540001	70.779999	71.279999	68.093597	10576500
7532	2022-05-19	71.099998	72.419998	70.330002	71.93	68.714546	11193700
7533	2022-05-20	72.879997	73.43	71.459999	73.389999	70.109276	15941800
7534	2022-05-23	73.730003	74.269997	72.57	73.419998	70.137947	10741900
7535	2022-05-24	72.970001	73.330002	71.269997	72.720001	69.469238	9227700
7536	2022-05-25	72.720001	73.5	71.93	72.480003	69.239967	8344400
7537	2022-05-26	72.949997	74.769997	72.870003	74.489998	71.160103	8940900
7538	2022-05-27	75.230003	76.720001	75.150002	76.709999	73.280869	8498400
7539	2022-05-31	76.970001	79.660004	76.550003	78.5	74.990852	23361800
7540	2022-06-01	78.75	78.879997	76.050003	76.279999	72.870079	7579000
7541	2022-06-02	76.540001	79.5	75.849998	79.419998	75.86972	10241500
7542	2022-06-03	79.0	79.900002	78.32	79.050003	75.516258	10415700
7543	2022-06-06	79.699997	81.300003	78.529999	78.980003	75.449394	7239400
7544	2022-06-07	78.57	79.75	78.260002	79.470001	75.917488	5517100
7545	2022-06-08	78.900002	79.769997	78.260002	78.470001	74.962196	5178300
7546	2022-06-09	77.970001	80.269997	77.730003	78.910004	75.382523	13248100
7547	2022-06-10	77.019997	77.790001	75.660004	75.669998	72.287354	8694300
7548	2022-06-13	73.089996	74.010002	71.910004	72.360001	69.125328	9282800
7549	2022-06-14	72.849998	73.839996	71.529999	72.309998	69.077553	7635600
7550	2022-06-15	73.25	75.269997	73.110001	74.190002	70.873528	7682300
7551	2022-06-16	72.43	72.610001	70.349998	70.949997	67.778351	10147000
7552	2022-06-17	71.080002	72.440002	70.769997	71.870003	68.657227	9824300
7553	2022-06-21	73.059998	73.169998	72.029999	72.959999	69.698502	7872500
7554	2022-06-22	72.370003	73.82	72.220001	73.300003	70.023308	6702200
7555	2022-06-23	73.860001	75.360001	73.510002	75.199997	71.838364	6586400
7556	2022-06-24	75.660004	78.150002	75.550003	78.110001	74.618286	18012000
7557	2022-06-27	78.0	78.440002	77.269997	77.68	74.207504	6672200
7558	2022-06-28	78.389999	79.889999	76.190002	76.339996	72.927414	7206400
7559	2022-06-29	76.209999	77.150002	75.639999	76.43	73.013382	8983900
7560	2022-06-30	76.010002	76.879997	74.870003	76.389999	72.975174	6781100
7561	2022-07-01	76.730003	79.470001	76.540001	79.260002	75.716881	7539200
7562	2022-07-05	78.019997	79.550003	77.360001	79.519997	75.96524	8087800
7563	2022-07-06	79.830002	80.470001	78.18	78.860001	75.334755	4652800
7564	2022-07-07	78.809998	79.650002	78.370003	79.239998	75.697762	5395600
7565	2022-07-08	78.690002	79.629997	78.269997	79.279999	75.735977	3927100
7566	2022-07-11	78.849998	79.050003	77.43	77.900002	74.417671	5351500
7567	2022-07-12	78.360001	79.440002	77.379997	77.760002	74.283936	5393400
7568	2022-07-13	75.989998	78.540001	75.730003	77.919998	74.436775	3897500
7569	2022-07-14	77.089996	78.370003	76.809998	78.199997	74.704247	4504500
7570	2022-07-15	78.610001	80.209999	78.610001	79.620003	76.060776	5584100
7571	2022-07-18	80.029999	81.669998	80.0	80.230003	76.643517	6768800
7572	2022-07-19	81.110001	82.669998	80.910004	82.550003	78.85981	5949200
7573	2022-07-20	82.480003	83.470001	81.889999	83.269997	79.547623	6850600
7574	2022-07-21	82.949997	83.610001	82.650002	83.540001	79.805542	7695300
7575	2022-07-22	84.160004	84.43	82.839996	83.589996	79.853302	6283600
7576	2022-07-25	83.589996	83.699997	81.040001	81.5	77.856735	5861100
7577	2022-07-26	81.220001	81.419998	80.0	80.309998	76.71994	6587000
7578	2022-07-27	81.230003	83.410004	81.120003	82.959999	79.251472	6372600
7579	2022-07-28	83.190002	84.889999	82.82	84.669998	80.885033	5594600
7580	2022-07-29	84.599998	84.980003	83.93	84.779999	80.990105	5802700
7581	2022-08-01	84.190002	85.589996	84.029999	84.910004	81.114304	7313700
7582	2022-08-02	84.699997	85.139999	83.620003	83.709999	79.967949	7254700
7583	2022-08-03	86.010002	87.970001	83.910004	87.269997	83.368805	12915700
7584	2022-08-04	87.209999	88.279999	86.57	86.879997	82.996246	7086700
7585	2022-08-05	85.760002	86.150002	84.919998	85.730003	81.897644	4835100
7586	2022-08-08	86.150002	86.860001	85.419998	85.720001	81.888092	4878400
7587	2022-08-09	85.739998	85.830002	84.459999	84.839996	81.047432	3498400
7588	2022-08-10	86.5	86.900002	86.089996	86.489998	82.62368	5072300
7589	2022-08-11	86.940002	87.550003	86.5	87.269997	83.843819	5595700
7590	2022-08-12	87.309998	88.400002	87.190002	88.309998	84.842995	5154000
7591	2022-08-15	88.110001	89.25	88.010002	89.160004	85.659622	5601000
7592	2022-08-16	88.779999	89.93	88.540001	89.400002	85.890198	4580800
7593	2022-08-17	88.400002	89.0	87.860001	88.349998	84.881424	3831300
7594	2022-08-18	88.029999	88.779999	87.68	88.550003	85.073563	3428300
7595	2022-08-19	87.769997	87.970001	86.550003	86.919998	83.507553	4597700
7596	2022-08-22	85.379997	85.550003	84.339996	84.949997	81.614899	5915200
7597	2022-08-23	84.849998	85.610001	84.580002	84.690002	81.365112	4560400
7598	2022-08-24	84.760002	86.480003	84.480003	86.050003	82.671715	4386000
7599	2022-08-25	86.349998	87.629997	86.300003	87.389999	83.959099	4236300
7600	2022-08-26	87.510002	87.989998	83.959999	84.059998	80.759834	6674900
7601	2022-08-29	83.199997	84.660004	83.040001	84.120003	80.817482	5035500
7602	2022-08-30	84.18	85.019997	82.690002	83.410004	80.135361	6812500
7603	2022-08-31	83.870003	84.760002	83.650002	84.07	80.769455	6570100
7604	2022-09-01	83.699997	85.470001	82.93	85.400002	82.047226	7556800
7605	2022-09-02	85.470001	85.769997	82.550003	82.940002	79.683807	10336800
7606	2022-09-06	83.07	84.620003	81.669998	84.519997	81.201782	11062800
7607	2022-09-07	85.110001	88.620003	84.919998	88.309998	84.842995	9946800
7608	2022-09-08	87.300003	89.480003	87.160004	89.459999	85.947838	7721100
7609	2022-09-09	89.5	89.949997	88.639999	88.690002	85.208069	7094600
7610	2022-09-12	89.769997	90.379997	88.540001	89.07	85.573143	9078900
7611	2022-09-13	86.720001	89.300003	86.07	87.839996	84.391434	16033600
7612	2022-09-14	89.57	93.480003	89.510002	92.699997	89.060638	24320600
7613	2022-09-15	92.089996	93.150002	91.730003	92.220001	88.599487	11052400
7614	2022-09-16	91.150002	92.099998	90.650002	91.309998	87.725204	11987600
7615	2022-09-19	90.889999	92.550003	90.830002	92.139999	88.522629	6287000
7616	2022-09-20	91.660004	92.019997	90.099998	90.790001	87.225624	6560000
7617	2022-09-21	91.290001	91.519997	88.57	88.599998	85.121597	8806800
7618	2022-09-22	88.0	88.019997	84.379997	84.699997	81.37471	9953000
7619	2022-09-23	83.900002	84.440002	83.230003	84.169998	80.865524	7153200
7620	2022-09-26	84.309998	86.029999	84.279999	84.809998	81.4804	7583500
7621	2022-09-27	85.970001	86.5	83.169998	84.279999	80.971207	8628800
7622	2022-09-28	84.68	87.480003	84.25	87.110001	83.690086	7850800
7623	2022-09-29	86.809998	87.339996	85.610001	86.57	83.171303	6881500
7624	2022-09-30	86.57	86.699997	84.150002	84.260002	80.952003	7737500
7625	2022-10-03	84.75	86.220001	83.800003	85.620003	82.258614	6739900
7626	2022-10-04	87.089996	88.949997	86.860001	88.510002	85.035133	5982400
7627	2022-10-05	87.730003	90.639999	87.550003	90.120003	86.581924	7980800
7628	2022-10-06	90.190002	90.900002	89.260002	89.349998	85.842155	6893800
7629	2022-10-07	88.540001	88.900002	86.300003	87.029999	83.613235	6606400
7630	2022-10-10	87.010002	87.57	86.129997	87.059998	83.642067	5092400
7631	2022-10-11	86.709999	87.199997	85.639999	86.209999	82.825432	5531300
7632	2022-10-12	87.0	88.059998	86.410004	86.870003	83.459526	5261900
7633	2022-10-13	85.089996	89.970001	84.709999	89.370003	85.861382	7616600
7634	2022-10-14	90.010002	90.699997	86.239998	86.370003	82.979156	6315200
7635	2022-10-17	87.900002	89.220001	87.809998	88.900002	85.409828	6255300
7636	2022-10-18	90.110001	90.470001	88.080002	88.959999	85.467468	5484400
7637	2022-10-19	88.389999	89.129997	87.010002	87.519997	84.083992	6473400
7638	2022-10-20	87.330002	88.230003	86.470001	86.790001	83.38266	4540700
7639	2022-10-21	87.0	88.970001	86.559998	88.610001	85.13121	9088800
7640	2022-10-24	86.900002	87.510002	82.43	83.760002	80.471626	16499300
7641	2022-10-25	84.099998	86.0	84.099998	85.209999	81.864693	10674000
7642	2022-10-26	85.610001	88.230003	85.480003	85.889999	82.517982	9987000
7643	2022-10-27	86.129997	86.400002	84.080002	85.279999	81.931938	9524600
7644	2022-10-28	85.169998	87.790001	84.309998	87.099998	83.680489	8284900
7645	2022-10-31	86.599998	87.57	85.949997	86.589996	83.190514	7401100
7646	2022-11-01	88.059998	88.879997	86.580002	87.099998	83.680489	6219600
7647	2022-11-02	87.269997	88.580002	84.529999	84.580002	81.25943	7653200
7648	2022-11-03	84.07	85.470001	82.970001	84.68	81.355499	8855100
7649	2022-11-04	91.980003	93.599998	90.519997	91.860001	88.253632	20194300
7650	2022-11-07	91.669998	92.360001	89.279999	90.449997	86.898964	10190200
7651	2022-11-08	90.919998	93.779999	90.919998	92.75	89.108665	9675500
7652	2022-11-09	91.610001	92.599998	91.339996	91.629997	88.538574	6271200
7653	2022-11-10	93.889999	96.419998	93.330002	96.260002	93.012367	10408400
7654	2022-11-11	96.760002	98.669998	96.57	97.379997	94.094582	8294400
7655	2022-11-14	97.129997	98.559998	96.690002	97.419998	94.133232	8521100
7656	2022-11-15	98.910004	99.529999	97.290001	97.830002	94.529404	6410000
7657	2022-11-16	96.519997	97.959999	96.260002	97.07	93.795044	5348900
7658	2022-11-17	95.209999	97.010002	95.099998	96.970001	93.698425	5245600
7659	2022-11-18	97.75	98.349998	97.129997	97.949997	94.645355	5964800
7660	2022-11-21	96.989998	98.489998	96.699997	98.32	95.002884	4499200
7661	2022-11-22	98.5	98.730003	97.519997	98.43	95.109161	5398600
7662	2022-11-23	98.489998	100.080002	98.269997	99.519997	96.162376	5944900
7663	2022-11-25	99.639999	99.879997	98.519997	99.559998	96.201035	2320000
7664	2022-11-28	98.989998	100.160004	98.559998	98.660004	95.331398	5257300
7665	2022-11-29	98.959999	99.330002	98.199997	98.660004	95.331398	4423900
7666	2022-11-30	99.050003	102.559998	98.519997	102.199997	98.751968	15000800
7667	2022-12-01	102.330002	103.559998	101.949997	103.370003	99.882507	7452300
7668	2022-12-02	102.019997	105.540001	101.82	105.050003	101.505821	7916900
7669	2022-12-05	103.389999	104.239998	103.0	103.550003	100.056419	9285800
7670	2022-12-06	103.82	104.190002	101.440002	102.080002	98.636017	8383000
7671	2022-12-07	101.290001	102.970001	101.059998	101.870003	98.433098	4194300
7672	2022-12-08	102.739998	103.910004	102.400002	103.739998	100.240013	5465100
7673	2022-12-09	103.43	103.5	101.75	101.790001	98.355797	7999600
7674	2022-12-12	101.129997	102.849998	100.82	102.699997	99.2351	5796000
7675	2022-12-13	104.82	105.199997	100.989998	102.110001	98.665009	7066000
7676	2022-12-14	102.32	103.300003	100.699997	102.190002	98.74231	5624000
7677	2022-12-15	101.209999	101.550003	99.449997	99.989998	96.616539	7244400
7678	2022-12-16	99.279999	99.540001	98.019997	98.830002	95.495667	13862300
7679	2022-12-19	98.43	98.809998	97.730003	98.300003	94.983551	5771100
7680	2022-12-20	98.190002	98.580002	97.269997	98.0	94.693672	4533500
7681	2022-12-21	96.720001	99.07	96.349998	98.669998	95.341064	5566300
7682	2022-12-22	98.449997	98.559998	96.169998	97.760002	94.461769	4756900
7683	2022-12-23	97.589996	98.300003	96.879997	98.269997	94.954559	3944500
7684	2022-12-27	98.57	99.459999	98.209999	99.199997	95.85318	4402500
7685	2022-12-28	99.410004	99.910004	98.389999	98.599998	95.273422	3491500
7686	2022-12-29	99.0	100.650002	98.669998	99.769997	96.403954	3976100
7687	2022-12-30	99.190002	99.25	98.239998	99.199997	95.85318	3988900
7688	2023-01-03	100.559998	101.169998	99.470001	100.830002	97.4282	6607700
7689	2023-01-04	102.690002	104.730003	102.550003	104.459999	100.935722	8166600
7690	2023-01-05	104.489998	105.099998	103.489998	104.43	100.906731	5575100
7691	2023-01-06	105.379997	107.0	105.010002	106.690002	103.090485	9644100
7692	2023-01-09	106.519997	106.68	104.43	104.739998	101.206276	10124800
7693	2023-01-10	104.360001	106.43	104.169998	106.0	102.423767	4183600
7694	2023-01-11	105.809998	106.440002	104.860001	106.300003	102.713654	5634400
7695	2023-01-12	106.290001	106.440002	105.169998	105.849998	102.278824	4882000
7696	2023-01-13	105.07	107.300003	105.07	107.230003	103.612267	5529700
7697	2023-01-17	106.949997	107.599998	106.309998	106.75	103.14846	7477200
7698	2023-01-18	107.139999	107.470001	104.910004	105.0	101.457512	5725800
7699	2023-01-19	105.0	105.699997	104.239998	104.260002	100.74247	5115800
7700	2023-01-20	104.400002	105.199997	103.889999	105.040001	101.496162	6543500
7701	2023-01-23	105.040001	106.889999	104.400002	106.209999	102.626678	6320500
7702	2023-01-24	106.400002	106.870003	105.410004	106.639999	103.042168	5517200
7703	2023-01-25	106.059998	107.139999	105.900002	106.980003	103.370705	5416900
7704	2023-01-26	107.300003	108.800003	107.059998	108.760002	105.090645	6324100
7705	2023-01-27	108.739998	109.760002	108.339996	109.019997	105.341873	6851100
7706	2023-01-30	108.260002	108.870003	107.419998	108.400002	104.742813	6880700
7707	2023-01-31	108.260002	109.150002	107.5	109.139999	105.457825	5816300
7708	2023-02-01	108.970001	110.779999	107.980003	109.989998	106.279152	5841200
7709	2023-02-02	110.040001	110.830002	108.0	109.150002	105.467491	9852900
7710	2023-02-03	104.580002	106.440002	103.040001	104.300003	100.781128	15200500
7711	2023-02-06	104.0	106.169998	103.300003	105.019997	101.476822	6392200
7712	2023-02-07	104.830002	107.379997	104.559998	106.830002	103.225769	6207500
7713	2023-02-08	106.32	106.540001	105.650002	106.300003	102.713654	5557500
7714	2023-02-09	105.730003	106.610001	105.599998	106.050003	102.98555	5608400
7715	2023-02-10	105.519997	107.260002	105.470001	107.089996	103.995491	6298600
7716	2023-02-13	107.449997	108.93	107.279999	108.519997	105.384171	5192400
7717	2023-02-14	107.93	108.470001	106.699997	107.980003	104.859787	5109400
7718	2023-02-15	107.5	109.0	107.260002	109.0	105.850296	4059100
7719	2023-02-16	107.760002	109.099998	107.410004	107.540001	104.432487	4596800
7720	2023-02-17	106.739998	107.459999	106.230003	107.099998	104.005203	6876400
7721	2023-02-21	105.5	105.949997	104.709999	104.779999	101.752243	5438000
7722	2023-02-22	105.410004	105.940002	104.389999	104.769997	101.742531	7523700
7723	2023-02-23	105.510002	105.510002	102.629997	103.510002	100.518951	6857900
7724	2023-02-24	102.650002	102.720001	100.82	101.599998	98.664139	6019700
7725	2023-02-27	102.330002	103.300003	102.150002	102.440002	99.479866	5235100
7726	2023-02-28	101.989998	102.949997	101.900002	102.089996	99.139984	5186500
7727	2023-03-01	102.190002	102.330002	100.910004	101.43	98.499054	5382200
7728	2023-03-02	101.279999	103.169998	100.940002	103.010002	100.033401	4777600
7729	2023-03-03	103.400002	104.690002	103.010002	104.550003	101.5289	4882100
7730	2023-03-06	104.449997	105.940002	104.440002	104.989998	101.956169	5237100
7731	2023-03-07	104.989998	105.68	103.120003	103.339996	100.353851	3976300
7732	2023-03-08	102.900002	103.019997	101.730003	102.5	99.538124	4225500
7733	2023-03-09	102.739998	102.75	99.959999	100.300003	97.401711	5732300
7734	2023-03-10	100.620003	101.239998	99.029999	99.379997	96.508286	6641900
7735	2023-03-13	98.910004	100.199997	98.370003	99.080002	96.216949	6408200
7736	2023-03-14	100.110001	100.379997	98.470001	99.459999	96.585968	6248800
7737	2023-03-15	98.400002	99.370003	97.279999	99.339996	96.469444	6603300
7738	2023-03-16	99.139999	100.709999	99.029999	100.43	97.527946	8188600
7739	2023-03-17	99.07	99.290001	97.839996	98.699997	95.847931	10189700
7740	2023-03-20	99.099998	100.220001	98.93	99.849998	96.964706	4864000
7741	2023-03-21	100.510002	101.190002	100.139999	100.540001	97.634773	4743700
7742	2023-03-22	100.690002	101.480003	99.059998	99.120003	96.255806	5917700
7743	2023-03-23	99.339996	100.129997	97.519997	98.419998	95.576027	6879200
7744	2023-03-24	98.220001	98.43	97.190002	98.339996	95.498337	4685400
7745	2023-03-27	98.919998	99.720001	98.580002	98.660004	95.809097	6022200
7746	2023-03-28	98.139999	98.910004	98.080002	98.720001	95.867363	4709800
7747	2023-03-29	99.330002	100.690002	98.739998	100.620003	97.712471	4946600
7748	2023-03-30	101.440002	101.699997	100.650002	101.32	98.392227	4082600
7749	2023-03-31	101.839996	104.279999	101.839996	104.129997	101.121033	6900100
7750	2023-04-03	104.059998	104.940002	103.669998	104.849998	101.820221	3855400
7751	2023-04-04	104.849998	105.010002	103.349998	104.0	100.994789	3854400
7752	2023-04-05	103.980003	105.699997	103.93	104.900002	101.868782	5170900
7753	2023-04-06	104.900002	105.160004	104.019997	104.68	101.655144	3155700
7754	2023-04-10	103.550003	104.82	103.07	104.739998	101.713402	3761600
7755	2023-04-11	105.059998	106.400002	104.919998	105.739998	102.684509	4010600
7756	2023-04-12	106.239998	106.580002	105.349998	105.599998	102.548553	4606000
7757	2023-04-13	106.379997	107.230003	106.25	106.989998	103.898392	4367600
7758	2023-04-14	106.910004	108.169998	106.849998	107.470001	104.364517	3963300
7759	2023-04-17	107.959999	108.650002	107.559998	108.309998	105.180244	4780700
7760	2023-04-18	108.870003	109.230003	107.730003	107.910004	104.791801	5300500
7761	2023-04-19	107.690002	107.860001	107.080002	107.160004	104.063484	4617800
7762	2023-04-20	106.190002	107.580002	106.190002	107.050003	103.956657	4297200
7763	2023-04-21	107.300003	108.779999	106.660004	108.190002	105.063721	4522800
7764	2023-04-24	108.190002	109.290001	108.040001	109.290001	106.131927	5940700
7765	2023-04-25	108.910004	111.110001	108.830002	109.339996	106.180481	8747100
7766	2023-04-26	109.010002	112.330002	109.010002	111.470001	108.24894	8081600
7767	2023-04-27	111.389999	112.879997	111.18	112.75	109.491943	7618500
7768	2023-04-28	112.419998	114.309998	112.290001	114.290001	110.987442	5973400
7769	2023-05-01	114.25	115.480003	114.25	114.559998	111.249649	6495900
7770	2023-05-02	114.489998	114.559998	112.849998	114.459999	111.152527	9626400
7771	2023-05-03	109.080002	109.720001	103.800003	103.959999	100.95594	24388600
7772	2023-05-04	104.269997	105.669998	103.800003	104.720001	101.693985	8858100
7773	2023-05-05	105.550003	107.480003	105.379997	107.209999	104.11203	7812000
7774	2023-05-08	107.470001	108.120003	106.93	107.169998	104.073189	6090700
7775	2023-05-09	106.989998	107.18	106.400002	106.709999	103.626488	3682400
7776	2023-05-10	107.160004	108.110001	105.68	106.970001	103.878967	4565000
7777	2023-05-11	106.440002	106.760002	105.120003	105.629997	103.08844	4791700
7778	2023-05-12	105.760002	106.220001	104.830002	106.120003	103.566666	5167600
7779	2023-05-15	106.110001	106.760002	105.610001	106.639999	104.07415	4217000
7780	2023-05-16	106.410004	106.559998	105.199997	105.279999	102.74688	3676600
7781	2023-05-17	105.959999	106.540001	104.949997	105.690002	103.147011	4757300
7782	2023-05-18	105.419998	107.139999	105.199997	107.089996	104.513321	5377500
7783	2023-05-19	107.0	107.150002	105.32	105.510002	102.971352	4984700
7784	2023-05-22	105.519997	105.699997	102.769997	102.900002	100.424133	7504300
7785	2023-05-23	102.120003	102.139999	100.080002	100.339996	97.925728	6766300
7786	2023-05-24	100.800003	100.809998	99.110001	99.610001	97.213303	6134800
7787	2023-05-25	98.699997	98.900002	97.730003	98.440002	96.071449	8177000
7788	2023-05-26	98.629997	99.610001	98.330002	98.529999	96.159286	7276500
7789	2023-05-30	98.889999	98.959999	97.309998	97.75	95.398056	6505400
7790	2023-05-31	98.029999	98.080002	96.980003	97.639999	95.290695	10377100
7791	2023-06-01	97.589996	98.230003	96.519997	97.519997	95.173592	6752200
7792	2023-06-02	98.309998	99.660004	98.190002	99.5	97.105942	6220300
7793	2023-06-05	100.040001	100.870003	99.5	99.93	97.525604	6536500
7794	2023-06-06	99.739998	100.330002	97.529999	98.220001	95.856743	8657100
7795	2023-06-07	98.550003	98.860001	97.589996	97.919998	95.563965	6285600
7796	2023-06-08	97.650002	99.18	96.919998	99.150002	96.764366	6877800
7797	2023-06-09	98.800003	98.959999	97.639999	97.959999	95.602997	5550800
7798	2023-06-12	97.959999	98.510002	97.519997	98.459999	96.090973	6705800
7799	2023-06-13	98.510002	99.470001	98.510002	99.260002	96.871727	5137900
7800	2023-06-14	99.559998	101.360001	99.190002	100.660004	98.238037	9279500
7801	2023-06-15	101.339996	101.989998	100.660004	101.379997	98.940704	6448200
7802	2023-06-16	102.010002	102.510002	101.480003	101.870003	99.418915	11708300
7803	2023-06-20	101.860001	102.489998	100.900002	101.269997	98.833359	5506400
7804	2023-06-21	100.599998	102.459999	100.360001	101.870003	99.418915	5508800
7805	2023-06-22	101.419998	101.639999	99.639999	100.849998	98.423462	6125500
7806	2023-06-23	99.650002	99.730003	97.519997	98.339996	95.973854	18770100
7807	2023-06-26	98.339996	98.769997	97.480003	98.230003	95.866508	6069000
7808	2023-06-27	98.389999	99.059998	97.730003	98.720001	96.344711	5034100
7809	2023-06-28	98.639999	98.639999	97.300003	98.610001	96.237358	6581900
7810	2023-06-29	98.610001	98.830002	97.980003	98.68	96.305672	5113500
7811	2023-06-30	99.400002	99.459999	98.540001	99.059998	96.676529	6228900
7812	2023-07-03	98.730003	99.57	98.25	99.150002	96.764366	3287000
7813	2023-07-05	99.150002	99.330002	98.290001	98.459999	96.090973	6365400
7814	2023-07-06	97.860001	98.07	95.910004	96.199997	93.885338	7153300
7815	2023-07-07	95.989998	96.660004	95.550003	96.050003	93.73896	7887400
7816	2023-07-10	96.300003	99.529999	96.230003	99.129997	96.74485	9294600
7817	2023-07-11	99.440002	100.230003	99.139999	100.089996	97.681747	5271700
7818	2023-07-12	101.419998	101.830002	100.760002	101.139999	98.706482	6971900
7819	2023-07-13	101.510002	102.199997	101.300003	101.599998	99.155418	4511700
7820	2023-07-14	101.769997	102.080002	100.989998	101.610001	99.165176	3934400
7821	2023-07-17	100.830002	101.809998	100.040001	100.93	98.501541	5244500
7822	2023-07-18	100.739998	101.419998	99.860001	100.760002	98.335625	5991000
7823	2023-07-19	100.620003	101.980003	100.620003	101.830002	99.37989	5556200
7824	2023-07-20	101.779999	102.480003	100.699997	100.879997	98.452744	5466100
7825	2023-07-21	101.800003	103.550003	101.610001	102.82	100.346062	20369100
7826	2023-07-24	102.879997	103.410004	102.32	102.779999	100.30703	4746600
7827	2023-07-25	102.43	103.769997	102.330002	102.919998	100.443649	5627500
7828	2023-07-26	102.209999	102.669998	101.300003	101.730003	99.282295	6568300
7829	2023-07-27	102.029999	102.43	100.540001	100.779999	98.355148	5373400
7830	2023-07-28	101.5	101.830002	100.809998	101.25	98.813843	5320700
7831	2023-07-31	101.309998	101.830002	100.860001	101.57	99.126137	6377400
7832	2023-08-01	101.470001	101.709999	100.400002	101.260002	98.823608	7784300
7833	2023-08-02	100.5	104.459999	99.290001	102.129997	99.672668	14463100
7834	2023-08-03	101.970001	102.900002	101.449997	102.330002	99.867859	5547500
7835	2023-08-04	102.959999	103.150002	100.519997	100.68	98.257553	5196700
7836	2023-08-07	101.419998	101.860001	100.940002	101.739998	99.292046	5222700
7837	2023-08-08	101.220001	101.419998	99.889999	100.699997	98.277077	4058400
7838	2023-08-09	101.0	101.580002	99.470001	99.919998	97.515839	4494300
7839	2023-08-10	100.540001	102.370003	100.400002	101.660004	99.743042	6844200
7840	2023-08-11	101.400002	101.400002	100.139999	100.989998	99.08567	3179700
7841	2023-08-14	100.480003	101.220001	100.199997	101.010002	99.105286	3239300
7842	2023-08-15	100.129997	100.650002	99.779999	100.040001	98.15358	3203700
7843	2023-08-16	99.610001	100.089996	98.889999	98.980003	97.113571	3679500
7844	2023-08-17	99.0	99.099998	96.43	96.57	94.749016	5291100
7845	2023-08-18	96.010002	97.489998	95.790001	97.230003	95.396568	4125500
7846	2023-08-21	97.32	97.57	96.160004	96.459999	94.641083	3753200
7847	2023-08-22	96.489998	96.739998	95.599998	96.07	94.258446	3640500
7848	2023-08-23	96.419998	96.559998	94.010002	95.18	93.385223	9704500
7849	2023-08-24	94.75	95.629997	93.709999	94.830002	93.041824	7824500
7850	2023-08-25	95.540001	95.959999	94.510002	95.480003	93.679565	5360400
7851	2023-08-28	95.940002	97.199997	95.830002	97.040001	95.210152	5098900
7852	2023-08-29	97.360001	99.230003	97.339996	99.150002	97.280373	5512300
7853	2023-08-30	99.019997	99.720001	99.0	99.239998	97.368668	4212200
7854	2023-08-31	99.0	99.330002	97.279999	97.440002	95.602615	5624500
7855	2023-09-01	98.400002	98.75	97.040001	98.0	96.152046	4747100
7856	2023-09-05	97.519997	97.809998	96.589996	96.839996	95.013916	5414300
7857	2023-09-06	96.419998	96.550003	95.370003	95.949997	94.140701	5428400
7858	2023-09-07	95.489998	95.82	95.019997	95.099998	93.306732	6404100
7859	2023-09-08	95.25	95.849998	94.75	95.279999	93.483345	4754700
7860	2023-09-11	95.650002	96.230003	95.220001	95.669998	93.865982	5577500
7861	2023-09-12	95.5	96.510002	95.199997	96.239998	94.425232	5007600
7862	2023-09-13	96.199997	97.300003	96.040001	96.93	95.102226	5830200
7863	2023-09-14	96.769997	97.779999	96.25	97.160004	95.327888	6039700
7864	2023-09-15	97.25	97.470001	96.050003	96.230003	94.415428	8766700
7865	2023-09-18	96.300003	96.970001	96.089996	96.760002	94.93544	4477500
7866	2023-09-19	95.209999	95.470001	94.269997	95.290001	93.493156	6803000
7867	2023-09-20	95.449997	96.620003	95.050003	95.160004	93.365608	4572100
7868	2023-09-21	95.160004	95.32	93.029999	93.099998	91.344444	6108800
7869	2023-09-22	93.43	94.339996	93.370003	93.68	91.913513	5118900
7870	2023-09-25	92.889999	93.470001	92.25	92.739998	90.991234	4818800
7871	2023-09-26	92.0	92.489998	91.18	92.0	90.26519	6086600
7872	2023-09-27	92.459999	92.730003	90.379997	91.169998	89.450844	4731500
7873	2023-09-28	91.169998	91.389999	90.209999	91.080002	89.362534	4736300
7874	2023-09-29	92.610001	93.059998	90.839996	91.269997	89.548943	7698600
7875	2023-10-02	91.050003	91.739998	90.790001	91.129997	89.411591	6430500
7876	2023-10-03	90.5	91.07	89.209999	89.480003	87.792702	6666600
7877	2023-10-04	89.889999	91.43	89.809998	91.150002	89.431213	6166100
7878	2023-10-05	91.139999	93.050003	91.139999	92.370003	90.628212	7548600
7879	2023-10-06	92.0	93.339996	91.68	92.849998	91.099159	6978900
7880	2023-10-09	92.449997	92.790001	91.43	92.68	90.932373	4120700
7881	2023-10-10	92.959999	93.970001	92.870003	93.18	91.422943	4974800
7882	2023-10-11	93.290001	93.629997	91.849998	91.949997	90.216125	4499200
7883	2023-10-12	91.839996	92.25	90.769997	91.419998	89.696121	5485200
7884	2023-10-13	91.279999	92.059998	91.050003	91.480003	89.754997	4780100
7885	2023-10-16	92.169998	93.860001	91.849998	93.650002	91.884071	4595900
7886	2023-10-17	92.75	94.190002	92.629997	94.18	92.404083	6086700
7887	2023-10-18	93.940002	94.529999	93.5	93.75	91.982193	4110700
7888	2023-10-19	94.370003	95.660004	94.169998	94.419998	92.639557	5610800
7889	2023-10-20	94.620003	95.089996	94.139999	94.190002	92.413895	4698000
7890	2023-10-23	93.93	95.029999	93.290001	94.199997	92.423698	4481000
7891	2023-10-24	94.279999	94.980003	94.059998	94.620003	92.835793	3600200
7892	2023-10-25	94.32	95.360001	93.970001	94.0	92.227478	5497300
7893	2023-10-26	93.809998	94.480003	92.599998	92.669998	90.922546	6201700
7894	2023-10-27	92.639999	93.730003	91.769997	92.019997	90.284805	8293600
7895	2023-10-30	93.120003	93.709999	92.720001	93.150002	91.393501	7852700
7896	2023-10-31	93.169998	93.32	92.0	92.239998	90.500656	9308300
7897	2023-11-01	91.830002	91.860001	90.550003	91.349998	89.627449	14292500
7898	2023-11-02	100.989998	101.919998	99.739998	100.010002	98.124153	23396300
7899	2023-11-03	100.620003	103.769997	100.5	102.650002	100.714378	15994400
7900	2023-11-06	102.870003	104.089996	101.970001	104.029999	102.068344	7532000
7901	2023-11-07	104.230003	104.389999	103.330002	103.68	101.724953	6239500
7902	2023-11-08	103.739998	104.82	103.650002	104.300003	102.33326	7453000
7903	2023-11-09	104.300003	104.459999	102.029999	102.230003	100.853455	7607000
7904	2023-11-10	102.599998	104.349998	101.980003	104.330002	102.925179	7338500
7905	2023-11-13	103.919998	104.230003	102.959999	103.510002	102.116219	7120800
7906	2023-11-14	104.480003	105.82	104.239998	105.599998	104.17807	8323000
7907	2023-11-15	105.660004	106.540001	105.660004	106.029999	104.602287	7980200
7908	2023-11-16	106.279999	107.660004	106.199997	107.209999	105.766396	8037200
7909	2023-11-17	107.18	107.5	105.480003	105.57	104.148476	6341800
7910	2023-11-20	105.209999	105.470001	103.860001	104.300003	102.895576	9799500
7911	2023-11-21	104.449997	104.68	103.169998	103.690002	102.293793	6149000
7912	2023-11-22	104.160004	104.68	103.279999	103.440002	102.047165	4828700
7913	2023-11-24	103.440002	103.599998	102.470001	102.779999	101.396049	3206400
7914	2023-11-27	102.290001	103.089996	102.07	102.360001	100.981705	7853600
7915	2023-11-28	101.959999	102.050003	100.889999	101.18	99.817596	6848100
7916	2023-11-29	101.510002	101.690002	99.529999	99.849998	98.505493	8428500
7917	2023-11-30	100.059998	100.120003	98.419998	99.300003	97.962906	11442600
7918	2023-12-01	98.5	99.279999	97.519997	99.199997	97.86425	12503900
7919	2023-12-04	98.389999	98.879997	96.769997	97.599998	96.285797	11477400
7920	2023-12-05	97.379997	97.480003	94.849998	95.540001	94.253532	16027300
7921	2023-12-06	95.949997	97.169998	95.470001	97.019997	95.7136	12115000
7922	2023-12-07	97.25	97.699997	96.269997	96.440002	95.141418	7858300
7923	2023-12-08	96.080002	96.860001	95.809998	96.610001	95.309128	7124400
7924	2023-12-11	97.220001	99.010002	97.220001	98.120003	96.798798	7639100
7925	2023-12-12	98.440002	98.599998	97.43	98.150002	96.828392	6313800
7926	2023-12-13	98.5	98.639999	96.82	98.110001	96.788933	7741900
7927	2023-12-14	98.720001	98.790001	97.150002	97.839996	96.52256	9764800
7928	2023-12-15	97.839996	98.239998	96.559998	96.75	95.447243	12463800
7929	2023-12-18	97.239998	97.32	95.919998	96.559998	95.259796	6146400
7930	2023-12-19	96.940002	98.050003	96.940002	97.720001	96.404182	5992900
7931	2023-12-20	96.360001	96.879997	94.650002	94.709999	93.434708	10057400
7932	2023-12-21	95.080002	95.440002	94.470001	95.330002	94.046364	7097200
7933	2023-12-22	94.889999	95.830002	94.339996	95.279999	93.99704	6360400
7934	2023-12-26	95.339996	95.690002	94.959999	95.669998	94.381783	3709500
7935	2023-12-27	95.690002	95.779999	94.790001	95.290001	94.006905	4959300
7936	2023-12-28	95.5	95.970001	95.110001	95.93	94.638283	4518300
7937	2023-12-29	95.879997	96.349998	95.349998	96.010002	94.717209	6134000
7938	2024-01-02	95.449997	95.949997	93.620003	93.669998	92.408714	8859700
7939	2024-01-03	93.959999	94.239998	93.059998	93.230003	91.974648	7161700
7940	2024-01-04	93.099998	94.580002	93.0	93.550003	92.290337	7118600
7941	2024-01-05	93.330002	93.580002	92.480003	92.989998	91.737869	7189900
7942	2024-01-08	93.019997	94.57	92.949997	94.190002	92.921715	7536900
7943	2024-01-09	93.610001	93.730003	92.860001	93.089996	91.836525	6348500
7944	2024-01-10	93.010002	93.690002	92.879997	93.5	92.241005	5847700
7945	2024-01-11	93.330002	93.639999	91.900002	92.940002	91.688545	6483600
7946	2024-01-12	93.230003	93.400002	91.769997	91.980003	90.74147	5638700
7947	2024-01-16	92.660004	92.730003	91.730003	92.699997	91.451775	7493400
7948	2024-01-17	91.660004	91.959999	91.400002	91.769997	90.534294	6672900
7949	2024-01-18	91.959999	93.43	91.82	93.339996	92.083153	7549500
7950	2024-01-19	93.18	94.239998	92.639999	93.860001	92.596153	9556100
7951	2024-01-22	93.800003	93.919998	92.809998	93.07	91.816795	9421000
7952	2024-01-23	93.029999	93.650002	91.769997	91.970001	90.731606	10227100
7953	2024-01-24	92.550003	92.839996	91.989998	92.040001	90.800659	7661400
7954	2024-01-25	92.220001	92.650002	91.720001	92.610001	91.362991	11991500
7955	2024-01-26	92.919998	93.489998	92.410004	92.800003	91.55043	9229400
7956	2024-01-29	93.019997	93.93	92.239998	93.800003	92.536964	12728100
7957	2024-01-30	93.0	94.68	92.589996	94.080002	92.813194	17625200
7958	2024-01-31	98.279999	98.360001	93.019997	93.029999	91.777328	26751800
7959	2024-02-01	93.099998	93.599998	91.870003	93.370003	92.112762	15001500
7960	2024-02-02	92.690002	93.610001	91.669998	92.989998	91.737869	11365900
7961	2024-02-05	92.779999	92.870003	91.900002	92.510002	91.264336	7335800
7962	2024-02-06	92.5	95.699997	92.349998	95.669998	94.381783	11531500
7963	2024-02-07	96.239998	96.660004	94.43	95.309998	94.026627	9078000
7964	2024-02-08	95.099998	96.690002	93.93	96.589996	95.862701	9888100
7965	2024-02-09	96.32	97.989998	96.290001	97.300003	96.56736	9385600
7966	2024-02-12	96.919998	97.139999	95.379997	95.470001	94.751137	9224400
7967	2024-02-13	94.849998	95.559998	93.389999	93.870003	93.163185	8138500
7968	2024-02-14	94.080002	94.470001	93.760002	94.07	93.361679	5510600
7969	2024-02-15	94.029999	94.239998	93.0	93.220001	92.518082	8878000
7970	2024-02-16	93.099998	94.18	92.75	93.220001	92.518082	5734200
7971	2024-02-20	93.360001	94.120003	93.07	93.459999	92.756271	8844500
7972	2024-02-21	93.860001	95.769997	93.769997	95.019997	94.30452	8286300
7973	2024-02-22	94.889999	96.080002	94.139999	95.779999	95.0588	8124700
7974	2024-02-23	95.879997	96.93	95.580002	95.620003	94.900009	6845200
7975	2024-02-26	95.360001	95.57	94.25	94.279999	93.570099	7043800
7976	2024-02-27	94.32	94.660004	93.599998	94.129997	93.421227	5356100
7977	2024-02-28	93.769997	93.970001	92.769997	93.0	92.299736	5622400
7978	2024-02-29	94.5	95.099998	93.980003	94.900002	94.185432	11221100
7979	2024-03-01	94.449997	94.57	92.910004	93.160004	92.458534	7990800
7980	2024-03-04	93.059998	93.32	92.040001	92.459999	91.763802	7321000
7981	2024-03-05	92.099998	92.169998	91.07	91.220001	90.533142	7137300
7982	2024-03-06	91.349998	92.029999	91.120003	91.650002	90.9599	4826900
7983	2024-03-07	91.620003	91.760002	90.309998	90.949997	90.265167	8792400
7984	2024-03-08	90.620003	91.529999	90.599998	91.059998	90.374336	7671500
7985	2024-03-11	91.260002	92.959999	91.169998	92.07	91.37674	6702300
7986	2024-03-12	92.0	92.720001	91.209999	92.400002	91.704254	9444900
7987	2024-03-13	92.489998	92.870003	90.870003	91.610001	90.920204	8254500
7988	2024-03-14	91.099998	91.709999	90.410004	91.660004	90.969826	8544800
7989	2024-03-15	91.599998	92.019997	90.099998	90.120003	89.441422	18133600
7990	2024-03-18	90.75	91.43	90.529999	91.010002	90.324722	7413900
7991	2024-03-19	91.0	91.900002	90.860001	91.589996	90.900345	5676500
7992	2024-03-20	91.790001	92.629997	91.519997	92.599998	91.902748	5804400
7993	2024-03-21	92.629997	93.169998	91.639999	91.660004	90.969826	6287300
7994	2024-03-22	91.739998	91.779999	90.059998	90.709999	90.026978	6493800
7995	2024-03-25	90.650002	91.120003	90.470001	90.669998	89.987274	6903000
7996	2024-03-26	90.980003	91.0	90.230003	90.360001	89.679611	6216100
7997	2024-03-27	90.650002	91.830002	90.599998	91.5	90.811028	5863700
7998	2024-03-28	91.790001	92.239998	91.300003	91.389999	90.701859	6784300
7999	2024-04-01	91.82	92.07	91.019997	91.529999	90.840805	4990200
8000	2024-04-02	91.110001	91.239998	89.230003	89.300003	88.627594	8276800
8001	2024-04-03	89.599998	89.839996	88.650002	88.699997	88.032112	6316400
8002	2024-04-04	89.129997	89.339996	87.610001	87.620003	86.960251	8057600
8003	2024-04-05	87.900002	87.93	86.830002	86.849998	86.196037	7153300
8004	2024-04-08	86.970001	87.360001	86.360001	87.190002	86.533485	6322900
8005	2024-04-09	87.190002	87.599998	86.309998	87.129997	86.47393	6242700
8006	2024-04-10	86.32	86.870003	85.599998	85.949997	85.302818	7413900
8007	2024-04-11	86.0	86.309998	85.260002	85.900002	85.253197	6841600
8008	2024-04-12	85.419998	85.510002	84.290001	84.919998	84.280571	8591200
8009	2024-04-15	85.400002	86.370003	84.919998	85.169998	84.528694	9676900
8010	2024-04-16	84.82	86.190002	84.419998	85.419998	84.77681	8866800
8011	2024-04-17	86.0	86.419998	85.339996	86.209999	85.56086	6870100
8012	2024-04-18	86.440002	87.629997	86.050003	87.150002	86.493782	11403300
8013	2024-04-19	87.150002	88.080002	87.120003	87.610001	86.950317	11898200
8014	2024-04-22	88.080002	88.610001	87.339996	88.18	87.516029	8669000
8015	2024-04-23	88.769997	88.809998	87.32	87.870003	87.208366	5670500
8016	2024-04-24	87.059998	88.940002	86.949997	88.75	88.081734	7183900
8017	2024-04-25	89.550003	89.730003	87.68	87.839996	87.178581	7284600
8018	2024-04-26	87.400002	89.25	87.370003	88.25	87.585503	7185300
8019	2024-04-29	88.239998	88.610001	87.860001	88.330002	87.664902	8522800
8020	2024-04-30	87.610001	88.989998	87.18	88.489998	87.823692	14538400
8021	2024-05-01	75.82	76.989998	72.669998	74.440002	73.879486	66610700
8022	2024-05-02	74.900002	75.150002	73.349998	74.93	74.365799	23883400
8023	2024-05-03	75.269997	75.510002	72.989998	73.110001	72.559502	22153800
8024	2024-05-06	73.309998	74.190002	72.699997	72.900002	72.351082	18632200
8025	2024-05-07	72.849998	72.849998	71.800003	72.5	71.954094	21901300
8026	2024-05-08	72.290001	74.470001	72.25	73.5	72.946564	24482600
8027	2024-05-09	73.57	75.760002	73.07	75.68	75.110153	18591500
8028	2024-05-10	75.309998	76.309998	75.059998	76.110001	75.536911	15761900
8029	2024-05-13	76.220001	76.839996	75.800003	76.18	75.606384	10953600
8030	2024-05-14	76.230003	76.730003	75.519997	75.629997	75.060524	10961100
8031	2024-05-15	75.900002	76.029999	75.32	75.699997	75.129997	8826500
8032	2024-05-16	75.190002	75.550003	74.459999	75.279999	75.279999	10758500
8033	2024-05-17	75.269997	78.0	74.919998	77.849998	77.849998	14436500
8034	2024-05-20	77.68	78.32	76.709999	77.540001	77.540001	11183800
8035	2024-05-21	77.559998	78.220001	77.5	77.720001	77.720001	8916600
8036	2024-05-22	77.699997	81.019997	77.440002	80.720001	80.720001	22063400
8037	2024-05-23	80.099998	80.699997	79.169998	79.260002	79.260002	4651418