c-resources/CPlusPlus20ForProgrammers-master/examples/libraries/rapidcsv/tests/msft.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2017-02-24	64.529999	64.800003	64.139999	64.620003	21705200	64.620003
3	2017-02-23	64.419998	64.730003	64.190002	64.620003	20235200	64.620003
4	2017-02-22	64.330002	64.389999	64.050003	64.360001	19259700	64.360001
5	2017-02-21	64.610001	64.949997	64.449997	64.489998	19384900	64.489998
6	2017-02-17	64.470001	64.690002	64.300003	64.620003	21234600	64.620003
7	2017-02-16	64.739998	65.239998	64.440002	64.519997	20524700	64.519997
8	2017-02-15	64.50	64.57	64.160004	64.529999	16917000	64.529999
9	2017-02-14	64.410004	64.720001	64.019997	64.57	23065900	64.57
10	2017-02-13	64.239998	64.860001	64.129997	64.720001	22920100	64.33
11	2017-02-10	64.25	64.300003	63.98	64.00	18170700	63.614338
12	2017-02-09	63.52	64.440002	63.32	64.059998	22644400	63.673974
13	2017-02-08	63.57	63.810001	63.220001	63.34	18096400	62.958315
14	2017-02-07	63.740002	63.779999	63.23	63.43	20277200	63.047773
15	2017-02-06	63.50	63.650002	63.139999	63.639999	19796400	63.256507
16	2017-02-03	63.50	63.700001	63.07	63.68	30301800	63.296267
17	2017-02-02	63.25	63.41	62.75	63.169998	45827000	62.789338
18	2017-02-01	64.360001	64.620003	63.470001	63.580002	39671500	63.196871
19	2017-01-31	64.860001	65.150002	64.260002	64.650002	25270500	64.260423
20	2017-01-30	65.690002	65.790001	64.800003	65.129997	31651400	64.737526
21	2017-01-27	65.389999	65.910004	64.889999	65.779999	44818000	65.38361
22	2017-01-26	64.120003	64.540001	63.549999	64.269997	43554600	63.882708
23	2017-01-25	63.950001	64.099998	63.450001	63.68	23672700	63.296267
24	2017-01-24	63.200001	63.740002	62.939999	63.52	24672900	63.137231
25	2017-01-23	62.700001	63.119999	62.57	62.959999	23097600	62.580604
26	2017-01-20	62.669998	62.82	62.369999	62.740002	30213500	62.361932
27	2017-01-19	62.240002	62.98	62.200001	62.299999	18451700	61.924581
28	2017-01-18	62.669998	62.700001	62.119999	62.50	19670100	62.123377
29	2017-01-17	62.68	62.700001	62.029999	62.529999	20664000	62.153195
30	2017-01-13	62.619999	62.869999	62.349998	62.700001	19422300	62.322172
31	2017-01-12	63.060001	63.400002	61.950001	62.610001	20968200	62.232715
32	2017-01-11	62.610001	63.23	62.43	63.189999	21517300	62.809218
33	2017-01-10	62.73	63.07	62.279999	62.619999	18593000	62.242653
34	2017-01-09	62.759998	63.080002	62.540001	62.639999	20256600	62.262533
35	2017-01-06	62.299999	63.150002	62.040001	62.84	19922900	62.461328
36	2017-01-05	62.189999	62.66	62.029999	62.299999	24876000	61.924581
37	2017-01-04	62.48	62.75	62.119999	62.299999	21340000	61.924581
38	2017-01-03	62.790001	62.84	62.130001	62.580002	20694100	62.202897
39	2016-12-30	62.959999	62.990002	62.029999	62.139999	25579900	61.765546
40	2016-12-29	62.860001	63.200001	62.73	62.900002	10250600	62.520968
41	2016-12-28	63.400002	63.400002	62.830002	62.990002	14653300	62.610426
42	2016-12-27	63.209999	64.07	63.209999	63.279999	11763200	62.898675
43	2016-12-23	63.450001	63.540001	62.799999	63.240002	12403800	62.858919
44	2016-12-22	63.84	64.099998	63.41	63.549999	22176600	63.167049
45	2016-12-21	63.43	63.700001	63.119999	63.540001	17096300	63.157111
46	2016-12-20	63.689999	63.799999	63.029999	63.540001	26028400	63.157111
47	2016-12-19	62.560001	63.77	62.419998	63.619999	34338200	63.236627
48	2016-12-16	62.950001	62.950001	62.119999	62.299999	42453100	61.924581
49	2016-12-15	62.700001	63.150002	62.299999	62.580002	27669900	62.202897
50	2016-12-14	63.00	63.450001	62.529999	62.68	30352700	62.302293
51	2016-12-13	62.50	63.419998	62.240002	62.98	35718900	62.600484
52	2016-12-12	61.82	62.299999	61.720001	62.169998	20198100	61.795364
53	2016-12-09	61.18	61.990002	61.130001	61.970001	27349400	61.596572
54	2016-12-08	61.299999	61.580002	60.84	61.009998	21220800	60.642354
55	2016-12-07	60.009998	61.380001	59.799999	61.369999	30809000	61.000185
56	2016-12-06	60.43	60.459999	59.799999	59.950001	19907000	59.588744
57	2016-12-05	59.700001	60.59	59.560001	60.220001	23552700	59.857117
58	2016-12-02	59.080002	59.470001	58.799999	59.25	25515700	58.892961
59	2016-12-01	60.110001	60.150002	58.939999	59.200001	34542100	58.843263
60	2016-11-30	60.860001	61.18	60.220001	60.259998	34655400	59.896873
61	2016-11-29	60.650002	61.41	60.52	61.09	22366700	60.721874
62	2016-11-28	60.34	61.02	60.209999	60.610001	20732600	60.244767
63	2016-11-25	60.299999	60.529999	60.130001	60.529999	8409600	60.165247
64	2016-11-23	61.009998	61.099998	60.25	60.400002	21848900	60.036033
65	2016-11-22	60.98	61.259998	60.810001	61.119999	23206700	60.751692
66	2016-11-21	60.50	60.970001	60.419998	60.860001	19652600	60.49326
67	2016-11-18	60.779999	61.139999	60.299999	60.349998	27686300	59.986331
68	2016-11-17	60.41	60.950001	59.970001	60.639999	32132700	60.274585
69	2016-11-16	58.939999	59.66	58.810001	59.650002	27332500	59.290552
70	2016-11-15	58.330002	59.490002	58.32	58.869999	35904100	58.51525
71	2016-11-14	59.02	59.080002	57.279999	58.119999	41328400	57.38212
72	2016-11-11	58.23	59.119999	58.009998	59.02	38767800	58.270695
73	2016-11-10	60.48	60.490002	57.630001	58.700001	57822400	57.954758
74	2016-11-09	60.00	60.59	59.200001	60.169998	49632500	59.406093
75	2016-11-08	60.549999	60.779999	60.150002	60.470001	22935400	59.702287
76	2016-11-07	59.779999	60.52	59.779999	60.419998	31664800	59.652919
77	2016-11-04	58.650002	59.279999	58.52	58.709999	28697000	57.964629
78	2016-11-03	59.529999	59.639999	59.110001	59.209999	21600400	58.458281
79	2016-11-02	59.82	59.93	59.299999	59.43	22147000	58.67549
80	2016-11-01	59.970001	60.02	59.25	59.799999	24533000	59.040791
81	2016-10-31	60.16	60.419998	59.919998	59.919998	26434700	59.159266
82	2016-10-28	60.009998	60.52	59.580002	59.869999	33574700	59.109902
83	2016-10-27	60.610001	60.830002	60.09	60.099998	28479900	59.336982
84	2016-10-26	60.810001	61.200001	60.470001	60.630001	29911600	59.860255
85	2016-10-25	60.849998	61.369999	60.799999	60.990002	35137200	60.215685
86	2016-10-24	59.939999	61.00	59.93	61.00	54067000	60.225557
87	2016-10-21	60.279999	60.450001	59.490002	59.66	80032200	58.902569
88	2016-10-20	57.50	57.52	56.66	57.25	49455600	56.523166
89	2016-10-19	57.470001	57.84	57.400002	57.529999	22878400	56.79961
90	2016-10-18	57.529999	57.950001	57.41	57.66	19149500	56.927961
91	2016-10-17	57.360001	57.459999	56.869999	57.220001	23830000	56.493548
92	2016-10-14	57.119999	57.740002	57.119999	57.419998	27402500	56.691006
93	2016-10-13	56.700001	57.299999	56.32	56.919998	25313700	56.197354
94	2016-10-12	57.110001	57.27	56.400002	57.110001	22177500	56.384944
95	2016-10-11	57.889999	58.02	56.889999	57.189999	26497400	56.463926
96	2016-10-10	57.91	58.389999	57.869999	58.040001	18196500	57.303137
97	2016-10-07	57.849998	57.98	57.419998	57.799999	20089000	57.066183
98	2016-10-06	57.740002	57.860001	57.279999	57.740002	16212600	57.006947
99	2016-10-05	57.290001	57.959999	57.259998	57.639999	16726400	56.908214
100	2016-10-04	57.27	57.599998	56.970001	57.240002	20085900	56.513295
101	2016-10-03	57.41	57.549999	57.060001	57.419998	19189500	56.691006
102	2016-09-30	57.57	57.77	57.34	57.599998	29910800	56.868721
103	2016-09-29	57.810001	58.169998	57.209999	57.400002	25463500	56.671263
104	2016-09-28	57.880001	58.060001	57.669998	58.029999	20536400	57.293262
105	2016-09-27	56.93	58.060001	56.68	57.950001	28065100	57.21428
106	2016-09-26	57.080002	57.139999	56.830002	56.900002	21688700	56.177611
107	2016-09-23	57.869999	57.91	57.380001	57.43	19955300	56.700881
108	2016-09-22	57.919998	58.00	57.630001	57.82	19822200	57.085929
109	2016-09-21	57.509998	57.849998	57.080002	57.759998	33707300	57.02669
110	2016-09-20	57.349998	57.349998	56.75	56.810001	17384000	56.088754
111	2016-09-19	57.27	57.75	56.849998	56.93	20937100	56.207229
112	2016-09-16	57.630001	57.630001	56.75	57.25	44607000	56.523166
113	2016-09-15	56.150002	57.349998	55.98	57.189999	26847000	56.463926
114	2016-09-14	56.389999	56.630001	56.029999	56.259998	24062500	55.545733
115	2016-09-13	56.50	56.650002	56.049999	56.529999	30130200	55.812306
116	2016-09-12	56.00	57.209999	55.610001	57.049999	29303000	56.325704
117	2016-09-09	56.790001	57.52	56.209999	56.209999	35113900	55.496369
118	2016-09-08	57.630001	57.790001	57.18	57.43	20146100	56.700881
119	2016-09-07	57.470001	57.84	57.41	57.66	17493400	56.927961
120	2016-09-06	57.779999	57.799999	57.209999	57.610001	16278400	56.878596
121	2016-09-02	57.669998	58.189999	57.419998	57.669998	18900500	56.937832
122	2016-09-01	57.009998	57.82	57.009998	57.59	26075400	56.85885
123	2016-08-31	57.650002	57.799999	57.299999	57.459999	20860300	56.730499
124	2016-08-30	57.98	58.189999	57.610001	57.889999	16930200	57.15504
125	2016-08-29	58.18	58.599998	58.099998	58.099998	16417200	57.362373
126	2016-08-26	58.279999	58.700001	57.689999	58.029999	20971200	57.293262
127	2016-08-25	57.880001	58.290001	57.779999	58.169998	18552600	57.431484
128	2016-08-24	57.799999	58.040001	57.720001	57.950001	18151500	57.21428
129	2016-08-23	57.900002	58.18	57.849998	57.889999	18732400	57.15504
130	2016-08-22	57.599998	57.75	57.259998	57.669998	15221900	56.937832
131	2016-08-19	57.43	57.73	57.200001	57.619999	17271000	56.888468
132	2016-08-18	57.419998	57.700001	57.27	57.599998	14214300	56.868721
133	2016-08-17	57.540001	57.68	57.23	57.560001	18856400	56.829232
134	2016-08-16	57.610001	57.619999	57.27	57.439999	20523500	56.710753
135	2016-08-15	58.009998	58.50	57.959999	58.119999	19283900	57.026691
136	2016-08-12	58.029999	58.189999	57.619999	57.939999	21655200	56.850076
137	2016-08-11	58.029999	58.450001	58.029999	58.299999	18162300	57.203305
138	2016-08-10	58.16	58.32	57.82	58.02	15756900	56.928573
139	2016-08-09	58.169998	58.50	58.02	58.200001	16920700	57.105187
140	2016-08-08	58.060001	58.09	57.779999	58.060001	19473500	56.967822
141	2016-08-05	57.650002	58.209999	57.450001	57.959999	29335200	56.8697
142	2016-08-04	56.799999	57.52	56.669998	57.389999	26587700	56.310423
143	2016-08-03	56.68	57.110001	56.490002	56.970001	22075600	55.898326
144	2016-08-02	56.849998	56.900002	56.310001	56.580002	35122000	55.515663
145	2016-08-01	56.599998	56.75	56.139999	56.580002	26003400	55.515663
146	2016-07-29	56.259998	56.759998	56.049999	56.68	30558700	55.61378
147	2016-07-28	56.00	56.369999	55.720001	56.209999	37550400	55.15262
148	2016-07-27	56.610001	56.799999	56.110001	56.189999	32327500	55.132996
149	2016-07-26	56.52	57.290001	56.509998	56.759998	28079000	55.692273
150	2016-07-25	56.470001	56.740002	56.259998	56.73	25610600	55.662839
151	2016-07-22	56.080002	56.630001	55.779999	56.57	32157200	55.505849
152	2016-07-21	55.98	56.23	55.759998	55.799999	32776700	54.750333
153	2016-07-20	56.150002	56.84	55.529999	55.91	89893300	54.858264
154	2016-07-19	53.709999	53.900002	52.93	53.09	53336500	52.091312
155	2016-07-18	53.700001	54.34	53.549999	53.959999	31433900	52.944945
156	2016-07-15	53.950001	54.00	53.209999	53.700001	32024400	52.689838
157	2016-07-14	53.84	53.990002	53.580002	53.740002	24545500	52.729086
158	2016-07-13	53.560001	53.860001	53.18	53.509998	25356800	52.50341
159	2016-07-12	52.939999	53.400002	52.790001	53.209999	27317600	52.209054
160	2016-07-11	52.50	52.830002	52.470001	52.59	22269200	51.600718
161	2016-07-08	51.73	52.360001	51.549999	52.299999	28391000	51.316172
162	2016-07-07	51.419998	51.610001	51.07	51.380001	19585200	50.41348
163	2016-07-06	50.779999	51.540001	50.389999	51.380001	28167500	50.41348
164	2016-07-05	50.830002	51.279999	50.740002	51.169998	24806400	50.207428
165	2016-07-01	51.130001	51.720001	51.07	51.16	21400400	50.197618
166	2016-06-30	50.720001	51.299999	50.50	51.169998	28527800	50.207428
167	2016-06-29	49.91	50.720001	49.799999	50.540001	31304000	49.589282
168	2016-06-28	48.919998	49.470001	48.669998	49.439999	38140700	48.509972
169	2016-06-27	49.099998	49.150002	48.040001	48.43	50216300	47.518973
170	2016-06-24	49.810001	50.939999	49.52	49.830002	133503000	48.892638
171	2016-06-23	51.279999	52.060001	51.150002	51.91	29028800	50.933509
172	2016-06-22	51.080002	51.459999	50.950001	50.990002	28816800	50.030817
173	2016-06-21	50.200001	51.43	50.16	51.189999	34097800	50.227052
174	2016-06-20	50.639999	50.830002	50.029999	50.07	35607900	49.128122
175	2016-06-17	50.41	50.43	49.82	50.130001	45710500	49.186994
176	2016-06-16	49.52	50.470001	49.509998	50.389999	31188600	49.442102
177	2016-06-15	49.779999	50.119999	49.689999	49.689999	33757600	48.755269
178	2016-06-14	49.900002	50.099998	49.57	49.830002	42577100	48.892638
179	2016-06-13	49.580002	50.720001	49.060001	50.139999	83217800	49.196805
180	2016-06-10	51.049999	52.049999	51.040001	51.48	25833200	50.511598
181	2016-06-09	52.00	52.00	51.490002	51.619999	20305700	50.648963
182	2016-06-08	52.02	52.439999	51.869999	52.040001	21149400	51.061065
183	2016-06-07	52.240002	52.73	52.099998	52.099998	20866800	51.119934
184	2016-06-06	51.990002	52.349998	51.889999	52.130001	18243300	51.149372
185	2016-06-03	52.380001	52.419998	51.599998	51.790001	23081300	50.815768
186	2016-06-02	52.639999	52.740002	51.84	52.48	22840800	51.492786
187	2016-06-01	52.439999	52.950001	52.439999	52.849998	25324800	51.855825
188	2016-05-31	52.259998	53.00	52.080002	53.00	37653100	52.003005
189	2016-05-27	51.919998	52.32	51.77	52.32	17653700	51.335796
190	2016-05-26	51.93	51.98	51.360001	51.889999	24335200	50.913885
191	2016-05-25	51.919998	52.490002	51.790001	52.119999	24040200	51.139558
192	2016-05-24	50.700001	51.709999	50.400002	51.59	34757900	50.619529
193	2016-05-23	50.599998	50.68	49.98	50.029999	26118700	49.088873
194	2016-05-20	50.48	51.220001	50.400002	50.619999	23905800	49.667775
195	2016-05-19	50.470001	50.619999	49.82	50.32	23842400	49.373419
196	2016-05-18	50.48	51.139999	50.299999	50.810001	24907500	49.854203
197	2016-05-17	51.720001	51.73	50.360001	50.509998	27803500	49.559843
198	2016-05-16	50.799999	51.959999	50.75	51.830002	20032000	50.501787
199	2016-05-13	51.439999	51.900002	51.040001	51.080002	22592300	49.771007
200	2016-05-12	51.200001	51.810001	50.919998	51.509998	24102800	50.189984
201	2016-05-11	51.130001	51.779999	51.00	51.049999	24039100	49.741774
202	2016-05-10	50.330002	51.099998	50.189999	51.02	22891000	49.712543
203	2016-05-09	50.490002	50.59	50.00	50.07	17951600	48.786888
204	2016-05-06	49.919998	50.389999	49.66	50.389999	24715600	49.098687
205	2016-05-05	49.869999	50.299999	49.73	49.939999	25390700	48.660218
206	2016-05-04	49.84	50.060001	49.459999	49.869999	24257600	48.592012
207	2016-05-03	50.34	50.41	49.599998	49.779999	26460200	48.504319
208	2016-05-02	50.00	50.75	49.779999	50.610001	33114500	49.31305
209	2016-04-29	49.349998	50.25	49.349998	49.869999	48411700	48.592012
210	2016-04-28	50.619999	50.77	49.560001	49.900002	43134800	48.621246
211	2016-04-27	51.48	51.50	50.549999	50.939999	43369300	49.634592
212	2016-04-26	52.259998	52.349998	51.09	51.439999	33532600	50.121779
213	2016-04-25	51.779999	52.130001	51.630001	52.110001	33226900	50.774611
214	2016-04-22	51.91	52.43	50.77	51.779999	126834100	50.453066
215	2016-04-21	55.799999	56.23	55.419998	55.779999	38909100	54.35056
216	2016-04-20	56.290001	56.50	55.490002	55.59	36195700	54.165431
217	2016-04-19	56.630001	56.77	55.68	56.389999	29596800	54.944929
218	2016-04-18	55.490002	56.59	55.209999	56.459999	23150300	55.013135
219	2016-04-15	55.299999	55.919998	55.110001	55.650002	28793800	54.223894
220	2016-04-14	55.220001	55.580002	55.07	55.360001	20877100	53.941325
221	2016-04-13	55.119999	55.439999	54.889999	55.349998	20818000	53.931579
222	2016-04-12	54.369999	54.779999	53.759998	54.650002	24944300	53.249521
223	2016-04-11	54.490002	55.150002	54.299999	54.310001	21414200	52.918234
224	2016-04-08	54.669998	55.279999	54.32	54.419998	22167200	53.025412
225	2016-04-07	54.869999	54.91	54.23	54.459999	19225100	53.064387
226	2016-04-06	54.360001	55.200001	54.209999	55.119999	21188700	53.707474
227	2016-04-05	55.189999	55.299999	54.459999	54.560001	19272300	53.161827
228	2016-04-04	55.43	55.66	55.00	55.43	18928800	54.009531
229	2016-04-01	55.049999	55.610001	54.57	55.57	24399200	54.145943
230	2016-03-31	54.950001	55.59	54.860001	55.23	26360500	53.814656
231	2016-03-30	54.93	55.639999	54.900002	55.049999	23008300	53.639268
232	2016-03-29	53.66	54.860001	53.450001	54.709999	23924300	53.307981
233	2016-03-28	54.209999	54.290001	53.330002	53.540001	17025100	52.167966
234	2016-03-24	53.84	54.330002	53.73	54.209999	19950000	52.820794
235	2016-03-23	54.110001	54.240002	53.740002	53.970001	20129000	52.586946
236	2016-03-22	53.610001	54.25	53.459999	54.07	23124100	52.684382
237	2016-03-21	53.25	53.93	52.93	53.860001	23925700	52.479765
238	2016-03-18	54.919998	54.970001	53.450001	53.490002	67625500	52.119248
239	2016-03-17	54.209999	55.00	54.00	54.66	28223900	53.259263
240	2016-03-16	53.450001	54.599998	53.400002	54.349998	31691700	52.957206
241	2016-03-15	52.75	53.59	52.740002	53.59	21104800	52.216683
242	2016-03-14	52.709999	53.59	52.630001	53.169998	24083600	51.807445
243	2016-03-11	53.00	53.07	52.380001	53.07	32275700	51.710009
244	2016-03-10	52.93	52.939999	51.16	52.049999	38387800	50.716147
245	2016-03-09	51.889999	52.849998	51.860001	52.84	28251600	51.485903
246	2016-03-08	50.799999	52.130001	50.599998	51.650002	33835100	50.3264
247	2016-03-07	51.560001	51.799999	50.580002	51.029999	38407800	49.722286
248	2016-03-04	52.400002	52.450001	51.709999	52.029999	33034200	50.696659
249	2016-03-03	52.970001	52.970001	51.779999	52.349998	24427800	51.008458
250	2016-03-02	52.41	52.959999	52.16	52.950001	29289900	51.593085
251	2016-03-01	50.970001	52.59	50.919998	52.580002	33024500	51.232568
252	2016-02-29	51.349998	51.650002	50.66	50.880001	31654000	49.576132
253	2016-02-26	52.599998	52.68	51.099998	51.299999	35975900	49.985367
254	2016-02-25	51.73	52.099998	50.610001	52.099998	26939500	50.764865
255	2016-02-24	50.689999	51.50	50.200001	51.360001	33014500	50.043831
256	2016-02-23	52.34	52.369999	50.98	51.18	28895300	49.868443
257	2016-02-22	52.279999	53.00	52.279999	52.650002	25008300	51.300774
258	2016-02-19	51.970001	52.279999	51.529999	51.82	33559100	50.492042
259	2016-02-18	52.330002	52.950001	52.099998	52.189999	27176000	50.852559
260	2016-02-17	51.490002	52.77	51.450001	52.419998	40789000	51.076664
261	2016-02-16	50.900002	51.09	50.130001	51.09	37291200	49.780749
262	2016-02-12	50.25	50.68	49.75	50.50	34243300	48.855094
263	2016-02-11	48.68	50.110001	48.509998	49.689999	48878600	48.071477
264	2016-02-10	49.889999	50.389999	49.52	49.709999	38237000	48.090826
265	2016-02-09	49.02	50.240002	48.669998	49.279999	46740500	47.674832
266	2016-02-08	49.549999	49.57	48.189999	49.41	59290500	47.800598
267	2016-02-05	51.939999	52.00	49.560001	50.16	62009000	48.526169
268	2016-02-04	52.099998	52.810001	51.369999	52.00	46987100	50.306236
269	2016-02-03	53.25	53.389999	51.259998	52.16	57559800	50.461024
270	2016-02-02	54.169998	54.259998	52.650002	53.00	56313800	51.273663
271	2016-02-01	54.880001	55.09	54.50	54.709999	44208500	52.927964
272	2016-01-29	54.73	55.09	54.00	55.09	83611700	53.295587
273	2016-01-28	51.860001	52.209999	51.25	52.060001	62513800	50.364283
274	2016-01-27	52.009998	52.200001	51.02	51.220001	36775200	49.551643
275	2016-01-26	51.790001	52.439999	51.549999	52.169998	28900800	50.470697
276	2016-01-25	51.939999	52.650002	51.650002	51.790001	34707700	50.103077
277	2016-01-22	51.41	52.330002	51.259998	52.290001	37555800	50.586791
278	2016-01-21	51.00	51.580002	50.299999	50.48	40191200	48.835745
279	2016-01-20	49.98	51.380001	49.099998	50.790001	63273000	49.135649
280	2016-01-19	51.48	51.68	50.060001	50.560001	43564500	48.913141
281	2016-01-15	51.310001	51.970001	50.34	50.990002	70739100	49.329136
282	2016-01-14	52.00	53.419998	51.57	53.110001	52381900	51.380081
283	2016-01-13	53.799999	54.07	51.299999	51.639999	66883600	49.957961
284	2016-01-12	52.759998	53.099998	52.060001	52.779999	36095500	51.060828
285	2016-01-11	52.509998	52.849998	51.459999	52.299999	36943800	50.596463
286	2016-01-08	52.369999	53.279999	52.150002	52.330002	48754000	50.625489
287	2016-01-07	52.700001	53.490002	52.07	52.169998	56564900	50.470697
288	2016-01-06	54.32	54.400002	53.639999	54.049999	39518900	52.289462
289	2016-01-05	54.93	55.389999	54.540001	55.049999	34079700	53.256889
290	2016-01-04	54.32	54.799999	53.389999	54.799999	53778000	53.015032
291	2015-12-31	56.040001	56.189999	55.419998	55.48	26529600	53.672883
292	2015-12-30	56.470001	56.779999	56.290001	56.310001	21704500	54.47585
293	2015-12-29	56.290001	56.849998	56.060001	56.549999	27731400	54.708031
294	2015-12-28	55.349998	55.950001	54.98	55.950001	22458300	54.127576
295	2015-12-24	55.860001	55.959999	55.43	55.669998	9558500	53.856693
296	2015-12-23	55.700001	55.880001	55.439999	55.82	27279800	54.001809
297	2015-12-22	54.990002	55.48	54.50	55.349998	28322200	53.547117
298	2015-12-21	54.880001	55.349998	54.23	54.830002	37246300	53.044058
299	2015-12-18	55.77	56.00	54.029999	54.130001	84684200	52.366858
300	2015-12-17	56.360001	56.790001	55.529999	55.700001	41280900	53.885719
301	2015-12-16	55.540001	56.25	54.759998	56.130001	37503300	54.301713
302	2015-12-15	55.66	55.900002	55.09	55.200001	39843000	53.402005
303	2015-12-14	54.330002	55.209999	53.68	55.139999	46768900	53.343958
304	2015-12-11	54.709999	55.099998	54.009998	54.060001	39549500	52.299138
305	2015-12-10	55.389999	55.66	55.009998	55.27	31620700	53.469725
306	2015-12-09	55.369999	55.869999	54.509998	54.98	36373200	53.18917
307	2015-12-08	55.470001	56.099998	54.990002	55.790001	32878000	53.972787
308	2015-12-07	55.790001	55.970001	55.290001	55.810001	30709800	53.992136
309	2015-12-04	54.119999	56.23	54.099998	55.91	43963700	54.088878
310	2015-12-03	55.490002	55.77	53.93	54.200001	38627800	52.434577
311	2015-12-02	55.32	55.959999	55.060001	55.209999	47274900	53.411678
312	2015-12-01	54.41	55.23	54.299999	55.220001	39952800	53.421354
313	2015-11-30	54.540001	54.959999	54.00	54.349998	56241400	52.579689
314	2015-11-27	53.799999	54.080002	53.790001	53.93	9009100	52.173371
315	2015-11-25	54.09	54.23	53.689999	53.689999	21005100	51.941187
316	2015-11-24	53.919998	54.439999	53.580002	54.25	24600000	52.482948
317	2015-11-23	54.25	54.459999	53.75	54.189999	28235900	52.424901
318	2015-11-20	54.25	54.299999	53.27	54.189999	37147600	52.424901
319	2015-11-19	53.990002	54.66	53.779999	53.939999	28149200	52.183044
320	2015-11-18	53.00	53.98	52.98	53.849998	29710000	52.095975
321	2015-11-17	53.169998	53.529999	52.849998	52.970001	31551300	51.244642
322	2015-11-16	53.080002	53.889999	52.849998	53.77	32165200	51.670308
323	2015-11-13	53.07	53.290001	52.529999	52.84	36848200	50.776624
324	2015-11-12	53.48	53.98	53.189999	53.32	35361100	51.23788
325	2015-11-11	53.700001	54.200001	53.459999	53.650002	36516300	51.554995
326	2015-11-10	54.07	54.130001	53.27	53.509998	55283700	51.420459
327	2015-11-09	54.549999	54.869999	53.560001	54.16	32513100	52.045079
328	2015-11-06	54.09	54.98	53.959999	54.919998	32851200	52.775399
329	2015-11-05	54.490002	54.700001	54.00	54.380001	31468500	52.256489
330	2015-11-04	54.18	54.880001	54.060001	54.400002	37087800	52.275708
331	2015-11-03	52.93	54.389999	52.900002	54.150002	36596900	52.035471
332	2015-11-02	52.849998	53.360001	52.619999	53.240002	30285000	51.161006
333	2015-10-30	53.32	53.990002	52.619999	52.639999	46619800	50.584433
334	2015-10-29	53.540001	53.830002	53.220001	53.360001	30202100	51.276319
335	2015-10-28	53.540001	53.98	52.860001	53.98	47000800	51.872107
336	2015-10-27	53.990002	54.369999	53.580002	53.689999	50999900	51.593431
337	2015-10-26	52.529999	54.32	52.50	54.25	64633300	52.131564
338	2015-10-23	52.299999	54.07	52.25	52.869999	135227100	50.805452
339	2015-10-22	47.529999	48.950001	47.09	48.029999	56637100	46.154451
340	2015-10-21	47.919998	47.990002	47.110001	47.200001	25144300	45.356864
341	2015-10-20	47.439999	47.810001	47.02	47.77	30574000	45.904606
342	2015-10-19	47.419998	47.880001	47.02	47.619999	29387600	45.760461
343	2015-10-16	47.02	47.540001	46.900002	47.509998	26450300	45.654756
344	2015-10-15	47.009998	47.029999	46.529999	47.009998	27189400	45.174281
345	2015-10-14	46.650002	47.099998	46.529999	46.68	24697800	44.857169
346	2015-10-13	46.560001	47.130001	46.560001	46.889999	19987800	45.058968
347	2015-10-12	46.98	47.07	46.50	47.00	19769100	45.164673
348	2015-10-09	47.450001	47.540001	46.919998	47.110001	28600600	45.270378
349	2015-10-08	46.560001	47.52	46.50	47.450001	33772700	45.597102
350	2015-10-07	47.099998	47.349998	45.950001	46.799999	27711500	44.972482
351	2015-10-06	46.330002	47.18	46.220001	46.75	27017200	44.924436
352	2015-10-05	45.75	46.889999	45.700001	46.630001	34369300	44.809123
353	2015-10-02	44.27	45.57	43.919998	45.57	41839000	43.790514
354	2015-10-01	44.75	44.75	43.75	44.610001	28657900	42.868002
355	2015-09-30	43.880001	44.299999	43.66	44.259998	34958900	42.531667
356	2015-09-29	43.369999	43.57	43.049999	43.439999	32763600	41.743688
357	2015-09-28	43.830002	44.09	43.209999	43.290001	27613800	41.599548
358	2015-09-25	44.48	44.73	43.759998	43.939999	29384600	42.224163
359	2015-09-24	43.450001	44.130001	43.27	43.91	27905600	42.195336
360	2015-09-23	43.93	44.169998	43.509998	43.869999	17145200	42.156897
361	2015-09-22	43.380001	44.049999	43.310001	43.900002	28085900	42.185728
362	2015-09-21	43.619999	44.470001	43.599998	44.110001	26177200	42.387527
363	2015-09-18	43.50	43.990002	43.330002	43.48	63143700	41.782127
364	2015-09-17	44.290001	45.00	44.080002	44.25	32768200	42.522059
365	2015-09-16	43.970001	44.380001	43.84	44.299999	23372200	42.570106
366	2015-09-15	43.189999	44.290001	43.080002	43.98	28882200	42.262602
367	2015-09-14	43.43	43.439999	42.860001	43.040001	23656000	41.35931
368	2015-09-11	43.139999	43.59	42.939999	43.48	27132500	41.782127
369	2015-09-10	43.119999	43.790001	42.75	43.290001	31366600	41.599548
370	2015-09-09	44.209999	44.400002	42.91	43.07	33469500	41.388137
371	2015-09-08	43.299999	44.00	43.200001	43.889999	32469800	42.176117
372	2015-09-04	42.810001	43.040001	42.200001	42.610001	37138800	40.946101
373	2015-09-03	43.41	43.98	43.279999	43.50	28285200	41.801346
374	2015-09-02	42.360001	43.380001	41.880001	43.360001	37671500	41.666814
375	2015-09-01	42.169998	42.59	41.66	41.82	49688900	40.186949
376	2015-08-31	43.560001	43.93	43.099998	43.52	34441700	41.820566
377	2015-08-28	43.400002	44.150002	43.389999	43.93	28246700	42.214555
378	2015-08-27	43.23	43.950001	42.93	43.900002	50943200	42.185728
379	2015-08-26	42.009998	42.84	41.060001	42.709999	63408000	41.042195
380	2015-08-25	42.57	43.240002	40.389999	40.470001	70616600	38.889668
381	2015-08-24	40.450001	42.689999	39.720001	41.68	88753700	40.052417
382	2015-08-21	45.299999	45.48	43.07	43.07	70053100	41.388137
383	2015-08-20	46.07	46.470001	45.66	45.66	36238200	43.876999
384	2015-08-19	46.779999	47.080002	46.299999	46.610001	31444000	44.789903
385	2015-08-18	46.84	47.43	46.700001	47.27	23574100	45.42413
386	2015-08-17	46.810001	47.450001	46.57	47.32	21099700	45.174282
387	2015-08-14	46.529999	47.099998	46.52	47.00	21473400	44.868793
388	2015-08-13	47.060001	47.099998	46.490002	46.73	22627200	44.611036
389	2015-08-12	46.189999	46.900002	45.709999	46.740002	30181400	44.620584
390	2015-08-11	46.82	46.939999	45.900002	46.41	29237400	44.305546
391	2015-08-10	46.950001	47.490002	46.84	47.330002	23079900	45.183831
392	2015-08-07	46.389999	46.779999	46.259998	46.740002	19163000	44.620584
393	2015-08-06	47.709999	47.77	46.330002	46.619999	27368000	44.506023
394	2015-08-05	47.98	48.41	47.540001	47.580002	26959700	45.422495
395	2015-08-04	46.75	47.709999	46.68	47.540001	33403900	45.384308
396	2015-08-03	46.98	47.00	46.450001	46.810001	24125900	44.68741
397	2015-07-31	47.290001	47.369999	46.50	46.700001	31201500	44.582397
398	2015-07-30	46.259998	47.400002	45.93	46.880001	39777900	44.754235
399	2015-07-29	45.400002	46.779999	45.259998	46.290001	40945900	44.190989
400	2015-07-28	45.580002	45.639999	44.790001	45.34	34328900	43.284066
401	2015-07-27	45.939999	46.009998	45.25	45.349998	39701400	43.293611
402	2015-07-24	45.91	46.32	45.799999	45.939999	32333200	43.856857
403	2015-07-23	45.27	46.23	45.099998	46.110001	33934000	44.01915
404	2015-07-22	45.439999	46.93	45.200001	45.540001	59152400	43.474997
405	2015-07-21	46.779999	47.330002	46.48	47.279999	42781900	45.136095
406	2015-07-20	46.650002	47.130001	46.439999	46.919998	30631900	44.792419
407	2015-07-17	46.549999	46.779999	46.259998	46.619999	29467100	44.506023
408	2015-07-16	46.009998	46.689999	45.970001	46.66	26271700	44.54421
409	2015-07-15	45.68	45.889999	45.43	45.759998	26629600	43.685019
410	2015-07-14	45.450001	45.959999	45.310001	45.619999	22880300	43.551368
411	2015-07-13	44.98	45.619999	44.950001	45.540001	28178300	43.474997
412	2015-07-10	45.009998	45.139999	44.57	44.610001	25465800	42.587168
413	2015-07-09	44.75	45.220001	44.50	44.52	32099800	42.501249
414	2015-07-08	44.439999	44.900002	44.029999	44.240002	39785900	42.233946
415	2015-07-07	44.34	44.490002	43.32	44.299999	36435800	42.291223
416	2015-07-06	43.959999	44.48	43.950001	44.389999	23034000	42.377142
417	2015-07-02	44.48	44.75	44.060001	44.400002	21752000	42.386691
418	2015-07-01	44.459999	45.23	44.099998	44.450001	28343900	42.434423
419	2015-06-30	44.709999	44.720001	43.939999	44.150002	35945400	42.148027
420	2015-06-29	45.040001	45.23	44.360001	44.369999	34081700	42.358049
421	2015-06-26	45.650002	46.279999	45.029999	45.259998	49835300	43.207691
422	2015-06-25	46.029999	46.060001	45.50	45.650002	20616000	43.58001
423	2015-06-24	45.669998	46.25	45.549999	45.639999	34890900	43.570461
424	2015-06-23	46.130001	46.279999	45.619999	45.91	25896500	43.828219
425	2015-06-22	46.330002	46.720001	46.16	46.23	20318100	44.133708
426	2015-06-19	46.790001	46.830002	45.990002	46.099998	63837000	44.009602
427	2015-06-18	46.220001	46.799999	46.169998	46.720001	32658300	44.601491
428	2015-06-17	45.73	46.07	45.360001	45.970001	28704100	43.885499
429	2015-06-16	45.349998	46.240002	45.299999	45.830002	27070300	43.751848
430	2015-06-15	45.450001	45.650002	45.02	45.48	33254500	43.417717
431	2015-06-12	46.220001	46.470001	45.900002	45.970001	23931000	43.885499
432	2015-06-11	46.66	46.919998	46.130001	46.439999	27347800	44.334185
433	2015-06-10	45.790001	46.830002	45.689999	46.610001	28417400	44.496478
434	2015-06-09	45.759998	45.939999	45.459999	45.650002	24406100	43.58001
435	2015-06-08	46.299999	46.43	45.669998	45.73	22121600	43.656381
436	2015-06-05	46.310001	46.52	45.84	46.139999	25438100	44.047789
437	2015-06-04	46.790001	47.16	46.200001	46.360001	27745500	44.257814
438	2015-06-03	47.369999	47.740002	46.82	46.849998	27955200	44.725593
439	2015-06-02	46.93	47.349998	46.619999	46.919998	21498300	44.792419
440	2015-06-01	47.060001	47.77	46.619999	47.23	28837300	45.088363
441	2015-05-29	47.43	47.57	46.59	46.860001	36519600	44.735142
442	2015-05-28	47.50	48.02	47.389999	47.450001	19283700	45.298389
443	2015-05-27	46.82	47.77	46.619999	47.610001	27335600	45.451133
444	2015-05-26	46.830002	46.880001	46.189999	46.59	29581900	44.477385
445	2015-05-22	47.299999	47.349998	46.82	46.900002	25720600	44.773329
446	2015-05-21	47.279999	47.599998	47.009998	47.419998	22410700	45.269746
447	2015-05-20	47.389999	47.93	47.27	47.580002	25047900	45.422495
448	2015-05-19	47.560001	47.810001	47.18	47.580002	28574800	45.422495
449	2015-05-18	47.98	48.220001	47.610001	48.009998	24136500	45.53705
450	2015-05-15	48.869999	48.91	48.049999	48.299999	28642700	45.812113
451	2015-05-14	48.029999	48.82	48.029999	48.720001	32980900	46.210482
452	2015-05-13	48.189999	48.32	47.57	47.630001	34184600	45.176626
453	2015-05-12	46.849998	47.68	46.419998	47.349998	29928300	44.911046
454	2015-05-11	47.549999	47.91	47.369999	47.369999	24609400	44.930017
455	2015-05-08	47.549999	47.98	47.52	47.75	35364900	45.290444
456	2015-05-07	46.27	47.09	46.16	46.700001	32971700	44.294529
457	2015-05-06	47.57	47.77	46.02	46.279999	52433000	43.896161
458	2015-05-05	47.82	48.16	47.310001	47.599998	50369200	45.148169
459	2015-05-04	48.369999	48.869999	48.18	48.240002	34039500	45.755206
460	2015-05-01	48.580002	48.880001	48.400002	48.66	38937300	46.153571
461	2015-04-30	48.700001	49.540001	48.599998	48.639999	64725500	46.134601
462	2015-04-29	48.720001	49.310001	48.50	49.060001	47804600	46.532969
463	2015-04-28	47.779999	49.209999	47.700001	49.16	60730800	46.627816
464	2015-04-27	47.23	48.130001	47.220001	48.029999	59248200	45.55602
465	2015-04-24	45.66	48.139999	45.650002	47.869999	130933700	45.404262
466	2015-04-23	42.889999	43.610001	42.799999	43.34	46309500	41.107599
467	2015-04-22	42.669998	43.130001	42.549999	42.990002	25064300	40.775629
468	2015-04-21	43.00	43.150002	42.529999	42.639999	26013800	40.443655
469	2015-04-20	41.73	43.169998	41.68	42.91	46057700	40.699748
470	2015-04-17	41.669998	41.740002	41.16	41.619999	42387600	39.476193
471	2015-04-16	41.950001	42.34	41.82	42.16	22509700	39.988379
472	2015-04-15	41.759998	42.459999	41.68	42.259998	27343600	40.083227
473	2015-04-14	41.799999	42.029999	41.389999	41.650002	24244400	39.504651
474	2015-04-13	41.400002	42.060001	41.389999	41.759998	30276700	39.608982
475	2015-04-10	41.630001	41.950001	41.41	41.720001	28022000	39.571045
476	2015-04-09	41.25	41.619999	41.25	41.48	25723900	39.343405
477	2015-04-08	41.459999	41.689999	41.040001	41.419998	24753400	39.286495
478	2015-04-07	41.610001	41.91	41.310001	41.529999	28809400	39.390829
479	2015-04-06	40.34	41.779999	40.18	41.549999	39223700	39.409799
480	2015-04-02	40.66	40.740002	40.119999	40.290001	37487500	38.214702
481	2015-04-01	40.599998	40.759998	40.310001	40.720001	36865300	38.622554
482	2015-03-31	40.779999	41.029999	40.540001	40.66	34887200	38.565643
483	2015-03-30	41.099998	41.540001	40.91	40.959999	35049700	38.85019
484	2015-03-27	41.119999	41.43	40.830002	40.970001	34401400	38.859676
485	2015-03-26	41.220001	41.610001	40.919998	41.209999	37495600	39.087312
486	2015-03-25	42.919998	42.93	41.439999	41.459999	43469900	39.324435
487	2015-03-24	42.779999	43.169998	42.75	42.900002	25513300	40.690264
488	2015-03-23	42.880001	43.130001	42.779999	42.860001	26246100	40.652324
489	2015-03-20	42.560001	42.98	42.490002	42.880001	71904500	40.671294
490	2015-03-19	42.259998	42.59	42.220001	42.290001	33879100	40.111684
491	2015-03-18	41.43	42.830002	41.330002	42.50	44194800	40.310867
492	2015-03-17	41.369999	41.830002	41.150002	41.700001	31673400	39.552074
493	2015-03-16	41.470001	41.639999	41.279999	41.560001	35273500	39.419286
494	2015-03-13	40.700001	41.470001	40.610001	41.380001	58007700	39.248558
495	2015-03-12	41.330002	41.650002	40.860001	41.02	59992500	38.9071
496	2015-03-11	42.310001	42.369999	41.84	41.98	32215300	39.817651
497	2015-03-10	42.349998	42.709999	42.029999	42.029999	39159700	39.865075
498	2015-03-09	42.189999	43.130001	42.189999	42.849998	32108000	40.642837
499	2015-03-06	43.00	43.110001	42.150002	42.360001	36248800	40.178078
500	2015-03-05	43.07	43.240002	42.82	43.110001	23193500	40.889447
501	2015-03-04	43.009998	43.209999	42.880001	43.060001	25748700	40.842023
502	2015-03-03	43.560001	43.830002	43.09	43.279999	31748600	41.050688
503	2015-03-02	43.669998	44.189999	43.549999	43.880001	31924000	41.619785
504	2015-02-27	44.130001	44.200001	43.66	43.849998	33807700	41.591328
505	2015-02-26	43.990002	44.23	43.889999	44.060001	28957300	41.790514
506	2015-02-25	43.950001	44.09	43.799999	43.990002	29759800	41.72412
507	2015-02-24	44.150002	44.299999	43.919998	44.09	25271700	41.818967
508	2015-02-23	43.700001	44.189999	43.650002	44.150002	32518800	41.875878
509	2015-02-20	43.509998	43.880001	43.290001	43.860001	29721100	41.600815
510	2015-02-19	43.18	43.529999	43.049999	43.50	27603400	41.259358
511	2015-02-18	43.630001	43.700001	43.389999	43.529999	27111700	41.287811
512	2015-02-17	43.970001	44.00	43.189999	43.580002	33695700	41.335239
513	2015-02-13	43.380001	43.869999	43.150002	43.869999	40264900	41.316268
514	2015-02-12	42.66	43.09	42.509998	43.09	33268800	40.581674
515	2015-02-11	42.650002	42.650002	42.209999	42.380001	38262500	39.913005
516	2015-02-10	42.740002	42.77	42.18	42.599998	29670700	40.120196
517	2015-02-09	42.240002	42.740002	42.209999	42.360001	31381100	39.894169
518	2015-02-06	42.68	42.790001	42.150002	42.41	34616600	39.941257
519	2015-02-05	42.220001	42.639999	41.860001	42.450001	36548200	39.97893
520	2015-02-04	41.939999	42.209999	41.360001	41.84	41614800	39.404438
521	2015-02-03	41.630001	41.93	41.049999	41.599998	52082400	39.178407
522	2015-02-02	40.59	41.369999	40.23	41.279999	50352500	38.877035
523	2015-01-30	41.549999	41.580002	40.349998	40.400002	78004900	38.048264
524	2015-01-29	40.93	42.119999	40.790001	42.009998	63585300	39.564541
525	2015-01-28	42.740002	42.790001	41.16	41.189999	84507100	38.792274
526	2015-01-27	42.950001	43.200001	42.110001	42.66	169164000	40.176705
527	2015-01-26	47.00	47.130001	46.240002	47.009998	42525500	44.273484
528	2015-01-23	47.360001	47.389999	46.799999	47.18	26211600	44.43359
529	2015-01-22	46.380001	47.139999	46.080002	47.130001	35898000	44.386501
530	2015-01-21	45.939999	46.139999	45.48	45.919998	39081100	43.246934
531	2015-01-20	46.299999	46.650002	45.57	46.389999	36161900	43.689576
532	2015-01-16	45.310001	46.279999	45.169998	46.240002	35695300	43.54831
533	2015-01-15	46.220001	46.380001	45.41	45.48	32750800	42.832548
534	2015-01-14	45.959999	46.240002	45.619999	45.959999	29675300	43.284607
535	2015-01-13	46.970001	47.91	46.060001	46.360001	35270600	43.661323
536	2015-01-12	47.419998	47.540001	46.360001	46.599998	23651900	43.887351
537	2015-01-09	47.610001	47.82	46.900002	47.189999	23944200	44.443006
538	2015-01-08	46.75	47.75	46.720001	47.59	29645200	44.819723
539	2015-01-07	45.98	46.459999	45.490002	46.23	29114100	43.53889
540	2015-01-06	46.380001	46.75	45.540001	45.650002	36447900	42.992654
541	2015-01-05	46.369999	46.73	46.25	46.330002	39673900	43.633071
542	2015-01-02	46.66	47.419998	46.540001	46.759998	27913900	44.038037
543	2014-12-31	46.73	47.439999	46.450001	46.450001	21552500	43.746085
544	2014-12-30	47.439999	47.619999	46.84	47.02	16384700	44.282904
545	2014-12-29	47.700001	47.779999	47.259998	47.450001	14439500	44.687873
546	2014-12-26	48.41	48.41	47.82	47.880001	13197800	45.092843
547	2014-12-24	48.639999	48.639999	48.080002	48.139999	11437800	45.337706
548	2014-12-23	48.369999	48.799999	48.130001	48.450001	23648100	45.629662
549	2014-12-22	47.779999	48.119999	47.709999	47.98	26566000	45.18702
550	2014-12-19	47.630001	48.099998	47.169998	47.66	64551200	44.885648
551	2014-12-18	46.580002	47.52	46.34	47.52	40105600	44.753798
552	2014-12-17	45.049999	45.950001	44.900002	45.740002	34970900	43.077416
553	2014-12-16	45.900002	46.34	45.130001	45.16	47801400	42.531176
554	2014-12-15	47.200001	47.669998	46.549999	46.669998	29247800	43.953276
555	2014-12-12	46.779999	47.73	46.669998	46.950001	34248400	44.216979
556	2014-12-11	47.080002	47.740002	46.68	47.169998	29060400	44.42417
557	2014-12-10	47.580002	47.66	46.700001	46.900002	30431800	44.16989
558	2014-12-09	47.110001	47.919998	47.049999	47.59	24330500	44.819723
559	2014-12-08	48.259998	48.349998	47.450001	47.700001	26663100	44.92332
560	2014-12-05	48.82	48.970001	48.380001	48.419998	27313400	45.601406
561	2014-12-04	48.389999	49.060001	48.200001	48.84	30320400	45.996959
562	2014-12-03	48.439999	48.50	47.810001	48.080002	23534800	45.281201
563	2014-12-02	48.84	49.049999	48.200001	48.459999	25773500	45.639078
564	2014-12-01	47.880001	48.779999	47.709999	48.619999	31191600	45.789764
565	2014-11-28	47.950001	48.200001	47.610001	47.810001	21534400	45.026918
566	2014-11-26	47.490002	47.990002	47.279999	47.75	27163600	44.970409
567	2014-11-25	47.66	47.970001	47.450001	47.470001	28008000	44.706709
568	2014-11-24	47.990002	48.00	47.389999	47.59	35434200	44.819723
569	2014-11-21	49.02	49.049999	47.57	47.98	42884800	45.18702
570	2014-11-20	48.00	48.700001	47.869999	48.700001	21510600	45.865109
571	2014-11-19	48.66	48.75	47.93	48.220001	26177500	45.413051
572	2014-11-18	49.130001	49.330002	48.700001	48.740002	23995500	45.902782
573	2014-11-17	49.41	49.709999	49.139999	49.459999	30318600	46.28891
574	2014-11-14	49.740002	50.049999	49.389999	49.580002	29081700	46.401219
575	2014-11-13	48.810001	49.650002	48.709999	49.610001	26210400	46.429294
576	2014-11-12	48.560001	48.919998	48.52	48.779999	22722100	45.652508
577	2014-11-11	48.849998	48.950001	48.650002	48.869999	23445200	45.736737
578	2014-11-10	48.650002	49.150002	48.549999	48.889999	36370100	45.755456
579	2014-11-07	48.919998	48.919998	48.290001	48.68	28000600	45.55892
580	2014-11-06	47.860001	48.860001	47.790001	48.700001	33037800	45.577639
581	2014-11-05	47.799999	47.900002	47.259998	47.860001	22449600	44.791494
582	2014-11-04	47.299999	47.73	47.25	47.57	21530800	44.520087
583	2014-11-03	46.889999	47.459999	46.73	47.439999	23130400	44.39842
584	2014-10-31	46.939999	46.970001	46.48	46.950001	35849700	43.939838
585	2014-10-30	46.32	46.32	45.77	46.049999	30073900	43.09754
586	2014-10-29	46.439999	46.700001	46.34	46.619999	30276100	43.630994
587	2014-10-28	45.860001	46.50	45.77	46.490002	29049800	43.509332
588	2014-10-27	45.709999	46.099998	45.709999	45.91	30371300	42.966516
589	2014-10-24	46.830002	46.900002	45.18	46.130001	61076700	43.172412
590	2014-10-23	44.619999	45.450001	44.529999	45.02	45451900	42.133579
591	2014-10-22	45.00	45.07	44.23	44.380001	33570900	41.534612
592	2014-10-21	44.360001	44.98	44.189999	44.880001	36433800	42.002555
593	2014-10-20	43.060001	44.139999	42.810001	44.080002	34527900	41.253847
594	2014-10-17	43.200001	43.939999	42.790001	43.630001	40683300	40.832698
595	2014-10-16	42.529999	43.080002	42.220001	42.740002	49040400	39.99976
596	2014-10-15	43.00	43.389999	42.099998	43.220001	60218700	40.448985
597	2014-10-14	43.869999	44.380001	43.560001	43.73	38115700	40.926285
598	2014-10-13	43.82	44.560001	43.490002	43.650002	37100200	40.851416
599	2014-10-10	45.599998	46.119999	43.950001	44.029999	51978100	41.20705
600	2014-10-09	46.50	46.799999	45.740002	45.849998	34422800	42.910362
601	2014-10-08	45.48	46.889999	45.34	46.779999	33031000	43.780736
602	2014-10-07	45.860001	45.93	45.419998	45.529999	25723700	42.610879
603	2014-10-06	46.119999	46.299999	45.919998	46.09	20604000	43.134976
604	2014-10-03	45.98	46.299999	45.610001	46.09	32453200	43.134976
605	2014-10-02	45.830002	46.099998	45.639999	45.759998	25119400	42.826132
606	2014-10-01	46.27	46.529999	45.849998	45.900002	38088400	42.957159
607	2014-09-30	46.369999	46.48	46.009998	46.360001	33033100	43.387666
608	2014-09-29	45.98	46.560001	45.759998	46.439999	26091000	43.462535
609	2014-09-26	45.93	46.619999	45.759998	46.41	27078800	43.434459
610	2014-09-25	46.880001	47.09	46.029999	46.040001	33077400	43.088182
611	2014-09-24	46.630001	47.110001	46.34	47.080002	26582700	44.061505
612	2014-09-23	46.849998	46.98	46.470001	46.560001	33430300	43.574844
613	2014-09-22	47.299999	47.380001	46.98	47.060001	38686100	44.042786
614	2014-09-19	46.810001	47.57	46.599998	47.52	202522400	44.473293
615	2014-09-18	46.59	46.830002	46.459999	46.68	35556600	43.687149
616	2014-09-17	46.259998	46.689999	46.23	46.52	38311900	43.537407
617	2014-09-16	46.389999	46.849998	46.290001	46.759998	27910600	43.762018
618	2014-09-15	46.540001	46.709999	46.099998	46.240002	37667600	43.27536
619	2014-09-12	46.91	47.02	46.599998	46.700001	38244700	43.705867
620	2014-09-11	46.740002	47.00	46.470001	47.00	29216400	43.986632
621	2014-09-10	46.82	46.939999	46.279999	46.84	27302400	43.83689
622	2014-09-09	46.470001	46.970001	46.419998	46.759998	40302400	43.762018
623	2014-09-08	46.02	46.799999	45.990002	46.470001	45736700	43.490614
624	2014-09-05	45.110001	45.93	45.110001	45.91	36939400	42.966516
625	2014-09-04	44.740002	45.27	44.720001	45.259998	26475500	42.358189
626	2014-09-03	44.529999	45.110001	44.529999	44.959999	33684500	42.077424
627	2014-09-02	45.43	45.459999	44.849998	45.09	22976800	42.19909
628	2014-08-29	45.09	45.439999	44.860001	45.43	21607600	42.517292
629	2014-08-28	44.75	44.98	44.610001	44.880001	17657600	42.002555
630	2014-08-27	44.900002	45.00	44.759998	44.869999	21287900	41.993194
631	2014-08-26	45.310001	45.400002	44.939999	45.009998	14873100	42.124218
632	2014-08-25	45.400002	45.439999	45.040001	45.169998	16910000	42.273959
633	2014-08-22	45.349998	45.470001	45.07	45.150002	18294500	42.255245
634	2014-08-21	44.84	45.25	44.830002	45.220001	22285500	42.320756
635	2014-08-20	45.34	45.400002	44.900002	44.950001	24770500	42.068067
636	2014-08-19	44.970001	45.34	44.830002	45.330002	28139500	42.423704
637	2014-08-18	44.939999	45.110001	44.68	45.110001	26891100	41.955761
638	2014-08-15	44.580002	44.900002	44.400002	44.790001	41611300	41.658137
639	2014-08-14	44.080002	44.419998	44.009998	44.27	19313200	41.174497
640	2014-08-13	43.68	44.18	43.52	44.080002	22889500	40.997783
641	2014-08-12	43.040001	43.59	43.00	43.52	21431100	40.476939
642	2014-08-11	43.259998	43.450001	43.02	43.200001	20351600	40.179315
643	2014-08-08	43.23	43.32	42.91	43.200001	28942700	40.179315
644	2014-08-07	42.84	43.450001	42.650002	43.23	30314900	40.207216
645	2014-08-06	42.740002	43.169998	42.209999	42.740002	24634000	39.751481
646	2014-08-05	43.310001	43.459999	42.830002	43.080002	26266400	40.067707
647	2014-08-04	42.970001	43.470001	42.810001	43.369999	34277400	40.337426
648	2014-08-01	43.209999	43.25	42.599998	42.860001	31170300	39.863089
649	2014-07-31	43.380001	43.689999	43.080002	43.16	31537500	40.142111
650	2014-07-30	44.07	44.099998	43.290001	43.580002	31921400	40.532745
651	2014-07-29	43.91	44.09	43.639999	43.889999	27763100	40.821067
652	2014-07-28	44.360001	44.509998	43.93	43.970001	29684200	40.895474
653	2014-07-25	44.299999	44.66	44.299999	44.50	26737700	41.388414
654	2014-07-24	44.93	45.00	44.32	44.400002	30725300	41.295408
655	2014-07-23	45.450001	45.450001	44.619999	44.869999	52362900	41.732541
656	2014-07-22	45.00	45.150002	44.59	44.830002	43095800	41.695341
657	2014-07-21	44.560001	45.16	44.220001	44.84	37604400	41.70464
658	2014-07-18	44.650002	44.84	44.25	44.689999	43407500	41.565127
659	2014-07-17	45.450001	45.709999	44.25	44.529999	82180300	41.416315
660	2014-07-16	42.509998	44.310001	42.48	44.080002	63318000	40.997783
661	2014-07-15	42.330002	42.470001	42.029999	42.450001	28748700	39.481757
662	2014-07-14	42.220001	42.450001	42.040001	42.139999	21881100	39.193432
663	2014-07-11	41.700001	42.09	41.48	42.09	24083000	39.146929
664	2014-07-10	41.369999	42.00	41.049999	41.689999	21854700	38.774897
665	2014-07-09	41.98	41.990002	41.529999	41.669998	18445900	38.756295
666	2014-07-08	41.869999	42.00	41.610001	41.779999	31218200	38.858604
667	2014-07-07	41.75	42.119999	41.709999	41.990002	21952400	39.053923
668	2014-07-03	41.91	41.990002	41.560001	41.799999	15969300	38.877206
669	2014-07-02	41.73	41.900002	41.529999	41.900002	20208100	38.970216
670	2014-07-01	41.860001	42.150002	41.689999	41.869999	26917000	38.942311
671	2014-06-30	42.169998	42.209999	41.700001	41.700001	30793100	38.7842
672	2014-06-27	41.610001	42.290001	41.509998	42.25	74640000	39.295741
673	2014-06-26	41.93	41.939999	41.43	41.720001	23604400	38.802802
674	2014-06-25	41.700001	42.049999	41.459999	42.029999	20049100	39.091123
675	2014-06-24	41.830002	41.939999	41.560001	41.75	26509100	38.830703
676	2014-06-23	41.73	42.00	41.689999	41.990002	18743900	39.053923
677	2014-06-20	41.450001	41.830002	41.380001	41.68	47764900	38.765598
678	2014-06-19	41.57	41.77	41.330002	41.509998	19828200	38.607483
679	2014-06-18	41.610001	41.740002	41.18	41.650002	27097000	38.737697
680	2014-06-17	41.290001	41.91	40.34	41.68	22518600	38.765598
681	2014-06-16	41.040001	41.610001	41.040001	41.50	24205300	38.598184
682	2014-06-13	41.099998	41.57	40.860001	41.23	26310000	38.347063
683	2014-06-12	40.810001	40.880001	40.290001	40.580002	29818900	37.742515
684	2014-06-11	40.93	41.07	40.77	40.860001	18040000	38.002935
685	2014-06-10	41.029999	41.16	40.860001	41.110001	15117700	38.235454
686	2014-06-09	41.389999	41.48	41.02	41.27	15019200	38.384267
687	2014-06-06	41.48	41.66	41.240002	41.48	24060500	38.579582
688	2014-06-05	40.59	41.25	40.400002	41.209999	31865200	38.328461
689	2014-06-04	40.209999	40.369999	39.860001	40.32	23209000	37.500693
690	2014-06-03	40.599998	40.68	40.25	40.290001	18068900	37.472792
691	2014-06-02	40.950001	41.09	40.68	40.790001	18504300	37.93783
692	2014-05-30	40.450001	40.970001	40.25	40.939999	34567600	38.07734
693	2014-05-29	40.150002	40.349998	39.91	40.34	19888200	37.519295
694	2014-05-28	40.139999	40.189999	39.82	40.009998	25711500	37.212368
695	2014-05-27	40.259998	40.259998	39.810001	40.189999	26160600	37.379782
696	2014-05-23	40.369999	40.369999	40.00	40.119999	18020000	37.314677
697	2014-05-22	40.290001	40.349998	39.849998	40.099998	20201800	37.296075
698	2014-05-21	39.799999	40.349998	39.740002	40.349998	22398700	37.528594
699	2014-05-20	39.68	39.939999	39.459999	39.68	21320900	36.905444
700	2014-05-19	39.610001	39.82	39.459999	39.75	24537400	36.97055
701	2014-05-16	39.669998	39.84	39.27	39.830002	29867100	37.044957
702	2014-05-15	40.09	40.400002	39.509998	39.599998	37793200	36.831037
703	2014-05-14	40.299999	40.450001	40.049999	40.240002	18818700	37.426289
704	2014-05-13	39.919998	40.50	39.849998	40.419998	27004800	37.593699
705	2014-05-12	39.740002	40.02	39.650002	39.970001	22782600	36.914745
706	2014-05-09	39.540001	39.849998	39.369999	39.540001	29647600	36.517614
707	2014-05-08	39.34	39.900002	38.970001	39.639999	32120400	36.609968
708	2014-05-07	39.220001	39.509998	38.509998	39.419998	41744500	36.406784
709	2014-05-06	39.290001	39.349998	38.950001	39.060001	27112400	36.074305
710	2014-05-05	39.52	39.639999	39.299999	39.43	22460900	36.416021
711	2014-05-02	40.310001	40.34	39.66	39.689999	43416600	36.656146
712	2014-05-01	40.240002	40.360001	39.950001	40.00	28787400	36.942451
713	2014-04-30	40.400002	40.50	40.169998	40.400002	35458700	37.311877
714	2014-04-29	41.099998	41.189999	40.389999	40.509998	29636200	37.413466
715	2014-04-28	40.139999	41.290001	40.09	40.869999	50610200	37.745948
716	2014-04-25	40.290001	40.68	39.75	39.91	56876800	36.85933
717	2014-04-24	39.740002	39.970001	39.299999	39.860001	42381600	36.813153
718	2014-04-23	39.990002	39.990002	39.470001	39.689999	24602800	36.656146
719	2014-04-22	39.959999	40.139999	39.830002	39.990002	27056700	36.933217
720	2014-04-21	40.130001	40.150002	39.790001	39.939999	22221200	36.887036
721	2014-04-17	40.009998	40.200001	39.509998	40.009998	36688400	36.951685
722	2014-04-16	40.060001	40.419998	39.91	40.400002	30615800	37.311877
723	2014-04-15	39.34	39.959999	39.049999	39.75	33968700	36.711561
724	2014-04-14	39.110001	39.41	38.900002	39.18	32006600	36.185131
725	2014-04-11	39.00	39.790001	39.00	39.209999	34330200	36.212837
726	2014-04-10	40.439999	40.689999	39.09	39.360001	45960800	36.351372
727	2014-04-09	39.93	40.549999	39.880001	40.470001	27398700	37.376526
728	2014-04-08	39.75	39.93	39.200001	39.82	35918600	36.77621
729	2014-04-07	39.959999	40.27	39.740002	39.799999	37559600	36.757738
730	2014-04-04	41.25	41.389999	39.639999	39.869999	51409600	36.822387
731	2014-04-03	41.290001	41.290001	40.709999	41.009998	30139600	37.875246
732	2014-04-02	41.439999	41.66	41.169998	41.349998	28666700	38.189257
733	2014-04-01	41.150002	41.59	41.07	41.419998	32605000	38.253906
734	2014-03-31	40.43	41.50	40.400002	40.990002	46886300	37.856778
735	2014-03-28	39.790001	40.639999	39.68	40.299999	43472700	37.219519
736	2014-03-27	39.740002	39.970001	39.34	39.360001	35369200	36.351372
737	2014-03-26	40.48	40.709999	39.599998	39.790001	41977500	36.748504
738	2014-03-25	40.66	40.990002	39.959999	40.34	43193100	37.256462
739	2014-03-24	40.34	40.639999	39.860001	40.50	46098400	37.404232
740	2014-03-21	40.720001	40.939999	40.009998	40.16	80721800	37.090221
741	2014-03-20	39.25	40.650002	39.240002	40.330002	59269800	37.247228
742	2014-03-19	39.470001	39.549999	38.91	39.27	35597200	36.268252
743	2014-03-18	38.259998	39.900002	38.220001	39.549999	64063900	36.526848
744	2014-03-17	37.900002	38.41	37.790001	38.049999	20479600	35.141506
745	2014-03-14	37.650002	38.139999	37.509998	37.700001	27195600	34.818261
746	2014-03-13	38.419998	38.450001	37.639999	37.889999	32169700	34.993736
747	2014-03-12	37.799999	38.43	37.790001	38.27	30494100	35.34469
748	2014-03-11	37.869999	38.23	37.720001	38.02	25216400	35.1138
749	2014-03-10	37.990002	38.009998	37.720001	37.82	19006600	34.929087
750	2014-03-07	38.279999	38.360001	37.689999	37.900002	26591600	35.002974
751	2014-03-06	38.139999	38.240002	37.889999	38.150002	23582200	35.233864
752	2014-03-05	38.25	38.27	37.93	38.110001	20520100	35.196921
753	2014-03-04	38.200001	38.48	38.07	38.41	26802400	35.473988
754	2014-03-03	37.919998	38.130001	37.490002	37.779999	29717500	34.892144
755	2014-02-28	37.98	38.459999	37.82	38.310001	41215000	35.381634
756	2014-02-27	37.450001	37.889999	37.23	37.860001	33903400	34.96603
757	2014-02-26	37.580002	37.740002	37.189999	37.470001	41041800	34.605842
758	2014-02-25	37.610001	37.849998	37.349998	37.540001	30736500	34.670491
759	2014-02-24	37.689999	37.98	37.540001	37.689999	32085100	34.809023
760	2014-02-21	37.939999	38.349998	37.860001	37.98	38021300	35.076857
761	2014-02-20	37.57	37.869999	37.400002	37.75	27526100	34.864438
762	2014-02-19	37.220001	37.75	37.209999	37.509998	29750400	34.642782
763	2014-02-18	37.630001	37.779999	37.41	37.419998	32834000	34.559661
764	2014-02-14	37.389999	37.779999	37.330002	37.619999	31407500	34.485778
765	2014-02-13	37.330002	37.860001	37.330002	37.610001	37635500	34.476613
766	2014-02-12	37.349998	37.599998	37.299999	37.470001	27051800	34.348277
767	2014-02-11	36.880001	37.259998	36.860001	37.169998	32141400	34.073268
768	2014-02-10	36.630001	36.799999	36.290001	36.799999	26767000	33.734094
769	2014-02-07	36.32	36.59	36.009998	36.560001	33260500	33.514091
770	2014-02-06	35.799999	36.25	35.689999	36.18	35351800	33.165749
771	2014-02-05	36.290001	36.470001	35.799999	35.82	55814400	32.835741
772	2014-02-04	36.970001	37.189999	36.25	36.349998	54697900	33.321584
773	2014-02-03	37.740002	37.990002	36.43	36.48	64063100	33.440755
774	2014-01-31	36.950001	37.889999	36.560001	37.84	93162300	34.68745
775	2014-01-30	36.790001	36.880001	36.23	36.860001	35036300	33.789097
776	2014-01-29	35.98	36.880001	35.900002	36.66	52745900	33.605759
777	2014-01-28	36.119999	36.389999	35.75	36.27	36205500	33.248251
778	2014-01-27	36.869999	36.889999	35.98	36.029999	44420800	33.028245
779	2014-01-24	37.450001	37.549999	36.529999	36.810001	76395500	33.743263
780	2014-01-23	36.09	36.130001	35.52	36.060001	43954000	33.055748
781	2014-01-22	36.259998	36.32	35.75	35.93	21904300	32.936577
782	2014-01-21	36.82	36.82	36.060001	36.169998	31567300	33.15658
783	2014-01-17	36.830002	36.830002	36.150002	36.380001	46267500	33.349087
784	2014-01-16	36.689999	37.00	36.310001	36.889999	38018700	33.816596
785	2014-01-15	35.900002	36.790001	35.849998	36.759998	44812600	33.697426
786	2014-01-14	34.73	35.880001	34.630001	35.779999	41623300	32.799073
787	2014-01-13	35.990002	36.02	34.830002	34.98	45901900	32.065724
788	2014-01-10	35.900002	36.150002	35.75	36.040001	40548800	33.037414
789	2014-01-09	35.880001	35.91	35.400002	35.529999	36516300	32.569901
790	2014-01-08	36.00	36.139999	35.580002	35.759998	59971700	32.780739
791	2014-01-07	36.330002	36.490002	36.209999	36.41	35802800	33.376587
792	2014-01-06	36.849998	36.889999	36.110001	36.130001	43603700	33.119916
793	2014-01-03	37.200001	37.220001	36.599998	36.91	31134800	33.834931
794	2014-01-02	37.349998	37.400002	37.099998	37.16	30632200	34.064103
795	2013-12-31	37.400002	37.580002	37.220001	37.41	17503500	34.293274
796	2013-12-30	37.220001	37.380001	36.900002	37.290001	16290500	34.183273
797	2013-12-27	37.580002	37.619999	37.169998	37.290001	14563000	34.183273
798	2013-12-26	37.200001	37.490002	37.169998	37.439999	17612800	34.320774
799	2013-12-24	36.720001	37.169998	36.639999	37.080002	14243000	33.990769
800	2013-12-23	36.810001	36.889999	36.549999	36.619999	25128700	33.56909
801	2013-12-20	36.200001	36.93	36.189999	36.799999	62649100	33.734094
802	2013-12-19	36.509998	36.549999	36.080002	36.25	34160100	33.229917
803	2013-12-18	36.360001	36.599998	35.529999	36.580002	63192100	33.532426
804	2013-12-17	36.939999	37.110001	36.330002	36.52	45687700	33.477423
805	2013-12-16	36.73	37.00	36.540001	36.889999	31734200	33.816596
806	2013-12-13	37.419998	37.450001	36.619999	36.689999	40066100	33.633258
807	2013-12-12	37.639999	37.639999	37.18	37.220001	36012800	34.119105
808	2013-12-11	38.060001	38.299999	37.389999	37.610001	39853400	34.476613
809	2013-12-10	38.610001	38.900002	38.02	38.110001	37828600	34.934956
810	2013-12-09	38.560001	38.869999	38.369999	38.709999	30286000	35.484967
811	2013-12-06	38.419998	38.549999	37.990002	38.360001	36457300	35.164128
812	2013-12-05	38.849998	38.880001	37.18	38.00	116305000	34.83412
813	2013-12-04	38.209999	38.98	38.119999	38.939999	51983600	35.695805
814	2013-12-03	38.139999	38.490002	38.080002	38.310001	52109800	35.118294
815	2013-12-02	38.09	38.779999	38.060001	38.450001	42950400	35.24663
816	2013-11-29	37.82	38.290001	37.82	38.130001	22090400	34.95329
817	2013-11-27	37.57	37.759998	37.490002	37.599998	26002100	34.467444
818	2013-11-26	37.57	37.650002	37.349998	37.349998	34465300	34.238272
819	2013-11-25	37.93	37.950001	37.57	37.639999	30646800	34.504112
820	2013-11-22	37.529999	37.68	37.330002	37.57	27982000	34.439944
821	2013-11-21	37.27	37.529999	37.259998	37.400002	23064700	34.284109
822	2013-11-20	36.919998	37.41	36.860001	37.080002	32229900	33.990769
823	2013-11-19	36.849998	37.23	36.669998	36.740002	44275000	33.679095
824	2013-11-18	37.349998	37.580002	37.07	37.200001	53277500	33.844099
825	2013-11-15	37.950001	38.02	37.720001	37.84	50601300	34.426363
826	2013-11-14	37.869999	38.130001	37.720001	38.02	46183700	34.590125
827	2013-11-13	36.98	38.16	36.900002	38.16	44957600	34.717494
828	2013-11-12	37.380001	37.599998	37.200001	37.360001	31651600	33.989665
829	2013-11-11	37.689999	37.779999	37.349998	37.59	26872500	34.198916
830	2013-11-08	37.669998	37.779999	37.34	37.779999	36737800	34.371774
831	2013-11-07	37.959999	38.009998	37.43	37.50	60437400	34.117035
832	2013-11-06	37.240002	38.220001	37.060001	38.18	88948800	34.735691
833	2013-11-05	35.790001	36.709999	35.77	36.639999	51681900	33.334617
834	2013-11-04	35.59	35.98	35.549999	35.939999	28060700	32.697765
835	2013-11-01	35.669998	35.689999	35.389999	35.529999	40264600	32.324752
836	2013-10-31	35.66	35.689999	35.34	35.41	41682300	32.215579
837	2013-10-30	35.529999	35.790001	35.43	35.540001	36997700	32.333852
838	2013-10-29	35.630001	35.720001	35.259998	35.52	31702200	32.315656
839	2013-10-28	35.610001	35.73	35.27	35.57	38383600	32.361144
840	2013-10-25	35.880001	36.290001	35.470001	35.73	113494000	32.50671
841	2013-10-24	33.82	34.099998	33.57	33.720001	53209700	30.678039
842	2013-10-23	34.349998	34.490002	33.669998	33.759998	58600500	30.714428
843	2013-10-22	35.02	35.099998	34.52	34.580002	40438500	31.460457
844	2013-10-21	34.98	35.200001	34.91	34.990002	27433500	31.833469
845	2013-10-18	34.82	34.990002	34.330002	34.959999	41811700	31.806173
846	2013-10-17	34.450001	34.990002	34.369999	34.919998	31359200	31.769781
847	2013-10-16	34.599998	34.900002	34.560001	34.639999	35111600	31.515042
848	2013-10-15	34.669998	34.990002	34.470001	34.490002	47097800	31.378576
849	2013-10-14	33.900002	34.50	33.779999	34.450001	27757900	31.342183
850	2013-10-11	33.68	34.139999	33.68	34.130001	30033300	31.051052
851	2013-10-10	33.310001	33.889999	33.259998	33.759998	42875100	30.714428
852	2013-10-09	33.07	33.349998	32.959999	33.07	35878600	30.086675
853	2013-10-08	33.310001	33.330002	32.799999	33.009998	41017600	30.032087
854	2013-10-07	33.599998	33.709999	33.200001	33.299999	35069300	30.295926
855	2013-10-04	33.689999	33.990002	33.619999	33.880001	33008100	30.823605
856	2013-10-03	33.880001	34.00	33.419998	33.860001	38703800	30.805409
857	2013-10-02	33.360001	34.029999	33.290001	33.919998	46946800	30.859994
858	2013-10-01	33.349998	33.610001	33.299999	33.580002	36718700	30.550669
859	2013-09-30	33.00	33.310001	32.700001	33.279999	39839500	30.27773
860	2013-09-27	32.880001	33.75	32.869999	33.27	55348000	30.268634
861	2013-09-26	32.639999	33.00	32.59	32.77	28504000	29.81374
862	2013-09-25	32.490002	32.799999	32.400002	32.509998	28907500	29.577193
863	2013-09-24	32.869999	32.869999	32.150002	32.450001	40685000	29.522608
864	2013-09-23	32.540001	32.970001	32.50	32.740002	39826100	29.786447
865	2013-09-20	33.41	33.48	32.689999	32.790001	102904900	29.831936
866	2013-09-19	33.48	33.68	33.32	33.639999	42026600	30.605254
867	2013-09-18	32.990002	33.400002	32.830002	33.32	64099900	30.314122
868	2013-09-17	33.419998	33.470001	32.900002	32.93	84716500	29.959306
869	2013-09-16	33.380001	33.50	32.73	32.799999	52839700	29.841032
870	2013-09-13	32.77	33.07	32.509998	33.029999	40899000	30.050283
871	2013-09-12	32.720001	32.779999	32.59	32.689999	32860200	29.740955
872	2013-09-11	32.57	32.93	32.529999	32.740002	39087500	29.786447
873	2013-09-10	31.90	32.400002	31.790001	32.389999	56881200	29.46802
874	2013-09-09	31.219999	31.790001	31.200001	31.66	49628500	28.803875
875	2013-09-06	31.309999	31.389999	31.129999	31.15	75434900	28.339883
876	2013-09-05	31.10	31.440001	30.950001	31.23	71644900	28.412666
877	2013-09-04	31.389999	31.469999	31.110001	31.200001	142320600	28.385374
878	2013-09-03	31.75	32.07	31.290001	31.879999	154507000	29.004028
879	2013-08-30	33.369999	33.48	33.09	33.400002	42790200	30.386907
880	2013-08-29	32.93	33.599998	32.799999	33.549999	45284700	30.523373
881	2013-08-28	33.389999	33.599998	33.00	33.02	44257400	30.041187
882	2013-08-27	33.52	34.099998	33.150002	33.259998	58522300	30.259534
883	2013-08-26	34.400002	34.669998	34.029999	34.150002	72786800	31.069248
884	2013-08-23	35.169998	35.200001	34.00	34.75	225493800	31.615119
885	2013-08-22	32.189999	32.490002	32.099998	32.389999	31169900	29.46802
886	2013-08-21	31.610001	32.009998	31.540001	31.610001	37409100	28.758386
887	2013-08-20	31.440001	31.90	31.370001	31.620001	22979600	28.767485
888	2013-08-19	31.76	31.969999	31.379999	31.389999	27902500	28.558232
889	2013-08-16	31.790001	31.99	31.66	31.799999	32866300	28.931245
890	2013-08-15	32.00	32.18	30.84	31.790001	33338000	28.922148
891	2013-08-14	32.139999	33.360001	31.700001	32.349998	48519600	29.431627
892	2013-08-13	32.509998	32.549999	32.209999	32.23	39464100	29.322454
893	2013-08-12	32.459999	32.970001	32.459999	32.869999	25493700	29.695464
894	2013-08-09	32.77	32.900002	32.470001	32.700001	26800700	29.541884
895	2013-08-08	32.240002	33.07	32.049999	32.889999	59034400	29.713533
896	2013-08-07	31.540001	32.099998	31.25	32.060001	38078600	28.963695
897	2013-08-06	31.549999	31.67	31.379999	31.58	36331500	28.530052
898	2013-08-05	31.90	32.00	31.639999	31.700001	30984000	28.638463
899	2013-08-02	31.690001	31.90	31.57	31.889999	29199900	28.810112
900	2013-08-01	32.060001	32.09	31.60	31.67	42557900	28.61136
901	2013-07-31	31.969999	32.049999	31.709999	31.84	43898400	28.764941
902	2013-07-30	31.780001	32.119999	31.549999	31.85	45799500	28.773976
903	2013-07-29	31.469999	31.60	31.40	31.540001	28870700	28.493916
904	2013-07-26	31.26	31.620001	31.209999	31.620001	38633600	28.566189
905	2013-07-25	31.620001	31.65	31.25	31.389999	63213000	28.358401
906	2013-07-24	32.040001	32.189999	31.889999	31.959999	52803100	28.873351
907	2013-07-23	31.91	32.040001	31.709999	31.82	65810400	28.746873
908	2013-07-22	31.700001	32.009998	31.60	32.009998	79040700	28.918521
909	2013-07-19	32.400002	32.669998	31.02	31.40	248428500	28.367435
910	2013-07-18	35.720001	35.889999	35.220001	35.439999	49547100	32.017257
911	2013-07-17	36.34	36.389999	35.490002	35.740002	37285100	32.288287
912	2013-07-16	36.009998	36.43	35.959999	36.27	36378500	32.767099
913	2013-07-15	35.66	36.220001	35.580002	36.169998	34142600	32.676755
914	2013-07-12	35.580002	35.73	35.279999	35.669998	35501200	32.225044
915	2013-07-11	35.00	35.77	34.900002	35.689999	53638300	32.243113
916	2013-07-10	34.34	34.810001	34.32	34.700001	29658800	31.348727
917	2013-07-09	34.580002	34.599998	34.139999	34.349998	25318500	31.032528
918	2013-07-08	34.349998	34.59	33.98	34.330002	32396900	31.014462
919	2013-07-05	34.09	34.240002	33.580002	34.209999	26085900	30.906049
920	2013-07-03	33.66	34.369999	33.599998	34.009998	15994400	30.725364
921	2013-07-02	34.41	34.439999	33.630001	33.939999	37630000	30.662125
922	2013-07-01	34.75	34.990002	34.330002	34.360001	31055400	31.041564
923	2013-06-28	34.380001	34.790001	34.34	34.540001	65545500	31.20418
924	2013-06-27	34.52	34.779999	34.50	34.619999	28993100	31.276452
925	2013-06-26	34.119999	34.48	33.889999	34.349998	48665900	31.032528
926	2013-06-25	34.080002	34.380001	33.459999	33.669998	44073400	30.418201
927	2013-06-24	32.939999	34.200001	32.57	33.720001	56109000	30.463375
928	2013-06-21	33.66	33.73	33.049999	33.27	85338500	30.056834
929	2013-06-20	34.259998	34.330002	33.369999	33.490002	54493700	30.255588
930	2013-06-19	34.959999	35.09	34.59	34.59	30816200	31.249351
931	2013-06-18	34.970001	35.169998	34.900002	34.98	28616500	31.601684
932	2013-06-17	34.689999	35.16	34.630001	35.00	49670100	31.619753
933	2013-06-14	34.549999	34.689999	34.25	34.400002	53192600	31.077702
934	2013-06-13	34.990002	35.02	34.59	34.720001	45654900	31.366796
935	2013-06-12	35.139999	35.27	34.849998	35.00	37372700	31.619753
936	2013-06-11	35.049999	35.18	34.68	34.84	39435900	31.475206
937	2013-06-10	35.509998	35.650002	35.139999	35.470001	35994500	32.044362
938	2013-06-07	35.25	35.779999	35.060001	35.669998	40757300	32.225044
939	2013-06-06	34.84	35.110001	34.490002	34.959999	37618500	31.583616
940	2013-06-05	34.599998	34.889999	34.43	34.779999	46025100	31.420999
941	2013-06-04	35.619999	35.740002	34.77	34.990002	65529500	31.610721
942	2013-06-03	34.919998	35.630001	34.830002	35.59	51252600	32.152772
943	2013-05-31	34.82	35.279999	34.790001	34.900002	56165700	31.529412
944	2013-05-30	34.849998	35.25	34.810001	35.029999	51131000	31.646855
945	2013-05-29	34.740002	35.02	34.57	34.880001	38412200	31.511344
946	2013-05-28	34.419998	35.18	34.41	35.02	48212100	31.637822
947	2013-05-24	33.919998	34.279999	33.900002	34.27	33174400	30.960256
948	2013-05-23	34.23	34.549999	33.900002	34.150002	51102700	30.851846
949	2013-05-22	34.790001	34.84	34.360001	34.610001	66047500	31.267419
950	2013-05-21	35.099998	35.27	34.720001	34.849998	48702400	31.484239
951	2013-05-20	34.73	35.099998	34.68	35.080002	54020800	31.692029
952	2013-05-17	34.130001	34.869999	34.099998	34.869999	60666700	31.502307
953	2013-05-16	33.639999	34.150002	33.549999	34.080002	59382900	30.788607
954	2013-05-15	33.450001	33.900002	33.43	33.849998	46303900	30.580817
955	2013-05-14	32.860001	33.529999	32.799999	33.529999	56870100	30.291723
956	2013-05-13	32.610001	33.07	32.549999	33.029999	36027600	29.632225
957	2013-05-10	32.669998	32.720001	32.32	32.689999	36394900	29.3272
958	2013-05-09	32.849998	33.00	32.59	32.66	46417800	29.300287
959	2013-05-08	33.07	33.240002	32.650002	32.990002	51595700	29.596342
960	2013-05-07	33.650002	33.790001	33.240002	33.310001	43078300	29.883424
961	2013-05-06	33.419998	33.91	33.25	33.75	40978300	30.27816
962	2013-05-03	33.23	33.52	33.080002	33.490002	46784600	30.044908
963	2013-05-02	32.630001	33.169998	32.389999	33.16	46059500	29.748853
964	2013-05-01	32.93	33.080002	32.599998	32.720001	54330900	29.354117
965	2013-04-30	32.560001	33.110001	32.279999	33.099998	75165200	29.695024
966	2013-04-29	31.799999	32.68	31.77	32.610001	59116400	29.255432
967	2013-04-26	31.90	31.98	31.450001	31.790001	47799300	28.519785
968	2013-04-25	31.709999	32.84	31.540001	31.940001	110700200	28.654354
969	2013-04-24	30.620001	31.92	30.60	31.76	90946600	28.49287
970	2013-04-23	30.700001	30.90	30.379999	30.60	59126900	27.452199
971	2013-04-22	30.299999	31.18	30.27	30.83	137904000	27.658538
972	2013-04-19	29.620001	30.24	29.610001	29.77	99790700	26.70758
973	2013-04-18	28.950001	28.98	28.50	28.790001	56906600	25.828393
974	2013-04-17	28.85	29.040001	28.60	28.83	52840700	25.864277
975	2013-04-16	28.90	29.139999	28.700001	28.969999	52797300	25.989875
976	2013-04-15	28.65	28.98	28.51	28.690001	56332900	25.738679
977	2013-04-12	28.85	29.02	28.66	28.790001	62886300	25.828393
978	2013-04-11	29.10	29.200001	28.73	28.940001	130923200	25.962962
979	2013-04-10	29.57	30.32	29.52	30.280001	71116700	27.165117
980	2013-04-09	28.73	29.82	28.68	29.610001	77733800	26.56404
981	2013-04-08	28.73	28.73	28.469999	28.59	34759500	25.648966
982	2013-04-05	28.219999	28.780001	28.110001	28.700001	50927300	25.747651
983	2013-04-04	28.389999	28.610001	28.27	28.60	45263200	25.657937
984	2013-04-03	28.75	28.950001	28.540001	28.559999	35062800	25.622051
985	2013-04-02	28.59	28.85	28.52	28.799999	28456500	25.837363
986	2013-04-01	28.639999	28.66	28.360001	28.610001	29201100	25.666909
987	2013-03-28	28.32	28.66	28.26	28.610001	55453800	25.666909
988	2013-03-27	28.139999	28.450001	28.08	28.370001	36047400	25.451598
989	2013-03-26	28.24	28.34	28.110001	28.16	27824300	25.263199
990	2013-03-25	28.299999	28.35	27.959999	28.16	44154000	25.263199
991	2013-03-22	28.190001	28.34	28.10	28.25	28720900	25.343941
992	2013-03-21	28.110001	28.360001	28.049999	28.110001	34233200	25.218344
993	2013-03-20	28.34	28.49	28.18	28.32	35447800	25.40674
994	2013-03-19	28.120001	28.219999	28.030001	28.18	51901600	25.281143
995	2013-03-18	27.879999	28.280001	27.809999	28.10	44809400	25.209372
996	2013-03-15	28.030001	28.16	27.98	28.040001	92710300	25.155545
997	2013-03-14	28.00	28.16	27.93	28.139999	55914800	25.245256
998	2013-03-13	27.870001	28.02	27.75	27.92	29093400	25.047888
999	2013-03-12	27.84	27.950001	27.639999	27.91	39255200	25.038917
1000	2013-03-11	27.940001	27.969999	27.67	27.870001	36627500	25.003032
1001	2013-03-08	28.25	28.33	27.959999	28.00	37667800	25.119659
1002	2013-03-07	28.110001	28.280001	28.01	28.139999	29196700	25.245256
1003	2013-03-06	28.209999	28.23	27.780001	28.09	51448500	25.200401
1004	2013-03-05	28.290001	28.540001	28.16	28.35	41432200	25.433655
1005	2013-03-04	27.85	28.15	27.700001	28.15	38157500	25.254228
1006	2013-03-01	27.719999	27.98	27.52	27.950001	34849700	25.074803
1007	2013-02-28	27.879999	27.969999	27.74	27.799999	35840200	24.940232
1008	2013-02-27	27.42	28.00	27.33	27.809999	36394700	24.949203
1009	2013-02-26	27.379999	27.60	27.34	27.370001	49923300	24.554467
1010	2013-02-25	27.969999	28.049999	27.370001	27.370001	48011800	24.554467
1011	2013-02-22	27.68	27.76	27.48	27.76	31425900	24.904348
1012	2013-02-21	27.74	27.74	27.23	27.49	49078500	24.662122
1013	2013-02-20	28.129999	28.200001	27.83	27.870001	44110200	25.003032
1014	2013-02-19	27.879999	28.09	27.799999	28.049999	38781400	25.164515
1015	2013-02-15	28.040001	28.16	27.879999	28.01	49650900	24.92229
1016	2013-02-14	27.92	28.059999	27.870001	28.040001	32663200	24.948984
1017	2013-02-13	27.93	28.110001	27.879999	28.030001	41715600	24.940086
1018	2013-02-12	27.879999	28.00	27.75	27.879999	35990900	24.80662
1019	2013-02-11	27.65	27.92	27.50	27.860001	32247700	24.788826
1020	2013-02-08	27.35	27.709999	27.309999	27.549999	33318500	24.512998
1021	2013-02-07	27.35	27.389999	27.10	27.280001	38028300	24.272763
1022	2013-02-06	27.379999	27.540001	27.25	27.34	41889600	24.326148
1023	2013-02-05	27.620001	27.66	27.360001	27.50	35410400	24.46851
1024	2013-02-04	27.870001	28.02	27.42	27.440001	50540000	24.415125
1025	2013-02-01	27.67	28.049999	27.549999	27.93	55565900	24.851109
1026	2013-01-31	27.790001	27.969999	27.40	27.450001	50530000	24.424023
1027	2013-01-30	28.01	28.190001	27.76	27.85	43580500	24.779928
1028	2013-01-29	27.82	28.129999	27.60	28.01	49242600	24.92229
1029	2013-01-28	28.01	28.23	27.76	27.91	56056500	24.833313
1030	2013-01-25	27.58	28.23	27.389999	27.879999	81847700	24.80662
1031	2013-01-24	27.700001	28.07	27.469999	27.629999	101739300	24.584179
1032	2013-01-23	27.200001	27.639999	27.200001	27.610001	50387700	24.566385
1033	2013-01-22	27.299999	27.450001	27.00	27.15	58650600	24.157093
1034	2013-01-18	27.10	27.290001	27.040001	27.25	52167700	24.246069
1035	2013-01-17	27.190001	27.469999	27.059999	27.25	51685900	24.246069
1036	2013-01-16	27.15	27.23	27.01	27.040001	41077400	24.05922
1037	2013-01-15	26.83	27.290001	26.83	27.209999	48244500	24.210478
1038	2013-01-14	26.90	27.08	26.76	26.889999	48324400	23.925754
1039	2013-01-11	26.49	26.93	26.280001	26.83	55512100	23.872368
1040	2013-01-10	26.65	26.98	26.290001	26.459999	71431300	23.543155
1041	2013-01-09	26.719999	26.75	26.559999	26.700001	49047900	23.7567
1042	2013-01-08	26.75	26.790001	26.459999	26.549999	44703100	23.623234
1043	2013-01-07	26.77	26.879999	26.639999	26.690001	37110400	23.747802
1044	2013-01-04	27.27	27.34	26.73	26.74	52521100	23.792289
1045	2013-01-03	27.629999	27.65	27.16	27.25	48294400	24.246069
1046	2013-01-02	27.25	27.73	27.15	27.620001	52899300	24.575283
1047	2012-12-31	26.59	26.77	26.370001	26.709999	42749500	23.765596
1048	2012-12-28	26.709999	26.90	26.549999	26.549999	28239900	23.623234
1049	2012-12-27	26.889999	27.09	26.57	26.959999	39394000	23.988037
1050	2012-12-26	27.030001	27.200001	26.700001	26.860001	31631100	23.899062
1051	2012-12-24	27.200001	27.25	27.00	27.059999	20842400	24.077014
1052	2012-12-21	27.450001	27.49	27.00	27.450001	98776500	24.424023
1053	2012-12-20	27.360001	27.68	27.15	27.68	52607300	24.628668
1054	2012-12-19	27.690001	27.73	27.25	27.309999	53519900	24.299455
1055	2012-12-18	27.25	27.629999	27.139999	27.559999	50486900	24.521896
1056	2012-12-17	26.790001	27.219999	26.68	27.10	42046100	24.112605
1057	2012-12-14	27.110001	27.129999	26.700001	26.809999	42077500	23.854573
1058	2012-12-13	27.32	27.52	26.950001	27.110001	45080100	24.121503
1059	2012-12-12	27.530001	27.620001	27.08	27.24	43966300	24.237171
1060	2012-12-11	27.049999	27.49	27.049999	27.32	52282800	24.308353
1061	2012-12-10	26.559999	26.969999	26.52	26.940001	47031100	23.970243
1062	2012-12-07	26.82	26.82	26.370001	26.459999	46162100	23.543155
1063	2012-12-06	26.809999	26.98	26.610001	26.73	39182300	23.783392
1064	2012-12-05	26.379999	26.93	26.26	26.67	68283800	23.730006
1065	2012-12-04	26.50	26.629999	26.34	26.370001	49777500	23.463078
1066	2012-12-03	26.780001	26.82	26.40	26.43	53173800	23.516463
1067	2012-11-30	27.049999	27.129999	26.49	26.620001	83690200	23.685519
1068	2012-11-29	27.110001	27.360001	26.860001	26.950001	69551400	23.979141
1069	2012-11-28	27.01	27.389999	26.77	27.360001	53018400	24.343944
1070	2012-11-27	27.360001	27.379999	27.040001	27.08	45018600	24.094809
1071	2012-11-26	27.540001	27.58	27.17	27.389999	85198700	24.370636
1072	2012-11-23	27.23	27.77	27.200001	27.700001	57845700	24.646464
1073	2012-11-21	26.709999	27.17	26.67	26.950001	66360300	23.979141
1074	2012-11-20	26.76	26.799999	26.459999	26.709999	47070400	23.765596
1075	2012-11-19	26.799999	26.799999	26.469999	26.73	57179300	23.783392
1076	2012-11-16	26.67	26.700001	26.34	26.52	64083300	23.596542
1077	2012-11-15	26.879999	26.969999	26.629999	26.66	50955600	23.721108
1078	2012-11-14	27.24	27.290001	26.799999	26.84	76086100	23.881266
1079	2012-11-13	27.02	27.299999	26.75	27.09	131689200	24.103707
1080	2012-11-12	28.940001	29.01	28.209999	28.219999	61112300	24.904494
1081	2012-11-09	28.879999	29.190001	28.809999	28.83	43291200	25.442827
1082	2012-11-08	29.120001	29.370001	28.799999	28.809999	49841800	25.425176
1083	2012-11-07	29.530001	29.83	29.049999	29.08	57871800	25.663455
1084	2012-11-06	29.82	30.200001	29.610001	29.860001	43401500	26.351815
1085	2012-11-05	29.620001	29.74	29.33	29.629999	38070800	26.148836
1086	2012-11-02	29.59	29.77	29.33	29.50	57131600	26.03411
1087	2012-11-01	28.84	29.559999	28.82	29.52	72047900	26.051761
1088	2012-10-31	28.549999	28.879999	28.50	28.540001	69464100	25.186899
1089	2012-10-26	27.860001	28.34	27.84	28.209999	57790000	24.895669
1090	2012-10-25	28.190001	28.200001	27.860001	27.879999	54084300	24.60444
1091	2012-10-24	28.16	28.200001	27.870001	27.90	53320400	24.62209
1092	2012-10-23	27.77	28.200001	27.76	28.049999	64414800	24.754467
1093	2012-10-22	28.73	28.83	27.83	28.00	83374000	24.710342
1094	2012-10-19	29.049999	29.08	28.50	28.639999	90470800	25.275149
1095	2012-10-18	29.65	29.73	29.26	29.50	59238500	26.03411
1096	2012-10-17	29.299999	29.639999	29.09	29.59	44206100	26.113536
1097	2012-10-16	29.450001	29.74	29.32	29.49	47739400	26.025285
1098	2012-10-15	29.370001	29.719999	29.25	29.51	42440200	26.042936
1099	2012-10-12	28.969999	29.32	28.799999	29.200001	46464700	25.769357
1100	2012-10-11	29.219999	29.25	28.870001	28.950001	41488500	25.548729
1101	2012-10-10	29.15	29.309999	28.950001	28.98	47227100	25.575203
1102	2012-10-09	29.68	29.74	29.18	29.280001	45121100	25.839958
1103	2012-10-08	29.639999	29.92	29.549999	29.780001	29752000	26.281214
1104	2012-10-05	30.23	30.25	29.74	29.85	41133900	26.34299
1105	2012-10-04	29.969999	30.030001	29.57	30.030001	43634900	26.501842
1106	2012-10-03	29.75	29.99	29.67	29.860001	46655900	26.351815
1107	2012-10-02	29.68	29.889999	29.50	29.66	43338900	26.175312
1108	2012-10-01	29.809999	29.98	29.42	29.49	54042700	26.025285
1109	2012-09-28	30.18	30.26	29.74	29.76	54229300	26.263564
1110	2012-09-27	30.17	30.40	29.889999	30.16	47129900	26.616568
1111	2012-09-26	30.280001	30.60	30.040001	30.17	54672000	26.625393
1112	2012-09-25	30.950001	31.00	30.360001	30.389999	54266400	26.819546
1113	2012-09-24	31.00	31.07	30.639999	30.780001	46825900	27.163726
1114	2012-09-21	31.43	31.610001	31.09	31.190001	102348900	27.525556
1115	2012-09-20	30.950001	31.48	30.91	31.450001	45543000	27.75501
1116	2012-09-19	31.09	31.190001	31.040001	31.049999	48871900	27.402004
1117	2012-09-18	31.10	31.209999	31.030001	31.18	34542700	27.516731
1118	2012-09-17	31.190001	31.26	31.040001	31.209999	36488500	27.543205
1119	2012-09-14	31.01	31.25	30.809999	31.209999	51422800	27.543205
1120	2012-09-13	30.889999	31.18	30.40	30.940001	45047300	27.304928
1121	2012-09-12	30.940001	31.18	30.73	30.780001	32775800	27.163726
1122	2012-09-11	30.690001	30.91	30.610001	30.790001	25191800	27.172552
1123	2012-09-10	30.83	30.90	30.51	30.719999	40524000	27.110775
1124	2012-09-07	31.040001	31.07	30.73	30.950001	42649100	27.313754
1125	2012-09-06	30.50	31.360001	30.459999	31.35	48371700	27.666758
1126	2012-09-05	30.219999	30.530001	30.209999	30.389999	33650000	26.819546
1127	2012-09-04	30.450001	30.66	30.15	30.389999	48556700	26.819546
1128	2012-08-31	30.60	30.959999	30.379999	30.82	36590100	27.199026
1129	2012-08-30	30.530001	30.610001	30.219999	30.32	23982100	26.75777
1130	2012-08-29	30.65	30.75	30.440001	30.65	23346800	27.048999
1131	2012-08-28	30.700001	30.799999	30.52	30.629999	23947900	27.031348
1132	2012-08-27	30.93	30.959999	30.59	30.690001	34691100	27.0843
1133	2012-08-24	30.25	30.629999	30.18	30.559999	22943300	26.969573
1134	2012-08-23	30.389999	30.40	30.08	30.26	28355600	26.70482
1135	2012-08-22	30.59	30.76	30.469999	30.540001	33437400	26.951924
1136	2012-08-21	30.76	30.959999	30.610001	30.799999	28822700	27.181375
1137	2012-08-20	30.82	30.85	30.58	30.74	23737700	27.128425
1138	2012-08-17	30.92	30.92	30.59	30.90	32589900	27.269627
1139	2012-08-16	30.360001	30.940001	30.26	30.780001	35787200	27.163726
1140	2012-08-15	30.110001	30.280001	30.02	30.200001	24351000	26.651869
1141	2012-08-14	30.299999	30.389999	30.01	30.129999	34551400	26.590092
1142	2012-08-13	30.35	30.459999	30.16	30.389999	23049100	26.643044
1143	2012-08-10	30.50	30.620001	30.25	30.42	27810300	26.669346
1144	2012-08-09	30.389999	30.65	30.299999	30.50	24920800	26.739482
1145	2012-08-08	30.209999	30.469999	30.110001	30.33	26257600	26.590442
1146	2012-08-07	30.07	30.35	29.870001	30.26	28002900	26.529073
1147	2012-08-06	30.00	30.110001	29.809999	29.950001	27471800	26.257296
1148	2012-08-03	29.530001	29.940001	29.48	29.75	35859400	26.081954
1149	2012-08-02	29.209999	29.530001	28.969999	29.190001	39520500	25.591
1150	2012-08-01	29.59	29.65	29.209999	29.41	31721800	25.783874
1151	2012-07-31	29.48	29.709999	29.33	29.469999	37620900	25.836476
1152	2012-07-30	29.75	29.82	29.459999	29.639999	28905000	25.985516
1153	2012-07-27	29.48	29.85	29.18	29.76	44242600	26.090721
1154	2012-07-26	29.23	29.50	29.09	29.16	45301400	25.564698
1155	2012-07-25	29.24	29.33	28.780001	28.83	45579500	25.275386
1156	2012-07-24	29.24	29.360001	28.90	29.15	47723300	25.555931
1157	2012-07-23	29.57	29.58	29.01	29.280001	55151900	25.669904
1158	2012-07-20	31.00	31.049999	30.049999	30.120001	64021700	26.406335
1159	2012-07-19	30.51	30.799999	30.379999	30.67	46663200	26.888522
1160	2012-07-18	29.60	30.450001	29.459999	30.450001	41090400	26.695648
1161	2012-07-17	29.639999	29.860001	29.200001	29.66	33771300	26.00305
1162	2012-07-16	29.48	29.530001	29.040001	29.440001	27900600	25.810176
1163	2012-07-13	28.76	29.48	28.719999	29.389999	39085000	25.76634
1164	2012-07-12	29.15	29.18	28.540001	28.629999	63523600	25.100044
1165	2012-07-11	29.709999	29.74	29.110001	29.299999	39184900	25.687436
1166	2012-07-10	30.08	30.219999	29.51	29.74	37534100	26.073187
1167	2012-07-09	30.120001	30.23	29.780001	30.00	30680800	26.30113
1168	2012-07-06	30.610001	30.700001	29.950001	30.190001	38294800	26.467704
1169	2012-07-05	30.59	30.780001	30.379999	30.700001	28801900	26.914824
1170	2012-07-03	30.23	30.76	30.17	30.76	20938100	26.967426
1171	2012-07-02	30.620001	30.620001	30.209999	30.559999	30589100	26.792084
1172	2012-06-29	30.450001	30.690001	30.139999	30.59	55227200	26.818386
1173	2012-06-28	29.98	30.049999	29.42	29.91	45328400	26.222227
1174	2012-06-27	30.190001	30.50	30.030001	30.17	33781700	26.45017
1175	2012-06-26	30.00	30.27	29.940001	30.02	38421300	26.318665
1176	2012-06-25	30.299999	30.32	29.620001	29.870001	42217200	26.187159
1177	2012-06-22	30.299999	30.73	30.030001	30.700001	45098100	26.914824
1178	2012-06-21	30.959999	31.139999	30.059999	30.139999	48456600	26.423868
1179	2012-06-20	30.93	31.049999	30.639999	30.93	36257100	27.116465
1180	2012-06-19	30.190001	31.110001	30.049999	30.700001	75725800	26.914824
1181	2012-06-18	29.99	30.030001	29.709999	29.84	58679900	26.160857
1182	2012-06-15	29.59	30.08	29.49	30.02	62314400	26.318665
1183	2012-06-14	29.33	29.459999	28.879999	29.34	39458900	25.722505
1184	2012-06-13	29.219999	29.440001	29.049999	29.129999	32984600	25.538397
1185	2012-06-12	29.10	29.299999	28.84	29.290001	35337900	25.678671
1186	2012-06-11	29.73	29.809999	28.82	28.90	46361900	25.336755
1187	2012-06-08	29.209999	29.68	29.049999	29.65	42551100	25.994283
1188	2012-06-07	29.639999	29.700001	29.17	29.23	37792800	25.626067
1189	2012-06-06	28.879999	29.370001	28.809999	29.35	46860500	25.731273
1190	2012-06-05	28.51	28.75	28.389999	28.51	45715400	24.994841
1191	2012-06-04	28.620001	28.780001	28.32	28.549999	47926300	25.029908
1192	2012-06-01	28.76	28.959999	28.440001	28.450001	56634300	24.942239
1193	2012-05-31	29.299999	29.42	28.940001	29.190001	39134000	25.591
1194	2012-05-30	29.35	29.48	29.120001	29.34	41585500	25.722505
1195	2012-05-29	29.379999	29.719999	29.219999	29.559999	37758800	25.91538
1196	2012-05-25	29.200001	29.360001	29.01	29.059999	29507200	25.477028
1197	2012-05-24	29.16	29.299999	28.76	29.07	52575000	25.485795
1198	2012-05-23	29.35	29.40	28.639999	29.110001	65171000	25.520864
1199	2012-05-22	29.690001	29.879999	29.50	29.76	39504900	26.090721
1200	2012-05-21	29.10	29.790001	29.059999	29.75	38787900	26.081954
1201	2012-05-18	29.790001	29.809999	29.17	29.27	56205300	25.661136
1202	2012-05-17	29.99	30.209999	29.709999	29.719999	48484000	26.055652
1203	2012-05-16	30.309999	30.32	29.74	29.90	60083700	26.213459
1204	2012-05-15	30.639999	30.799999	30.15	30.209999	61822800	26.485237
1205	2012-05-14	30.82	31.040001	30.639999	30.68	40528900	26.721947
1206	2012-05-11	30.690001	31.540001	30.690001	31.16	43459300	27.140022
1207	2012-05-10	30.860001	31.02	30.450001	30.74	43839200	26.774206
1208	2012-05-09	30.190001	30.83	30.10	30.76	50309300	26.791626
1209	2012-05-08	30.48	30.780001	30.17	30.50	46328300	26.565169
1210	2012-05-07	30.700001	30.860001	30.57	30.65	48641400	26.695817
1211	2012-05-04	31.450001	31.57	30.92	30.98	57927200	26.983243
1212	2012-05-03	31.879999	31.90	31.610001	31.76	31501300	27.662615
1213	2012-05-02	31.85	31.93	31.639999	31.799999	37385300	27.697454
1214	2012-05-01	32.049999	32.34	31.950001	32.009998	43832300	27.880361
1215	2012-04-30	31.98	32.110001	31.92	32.02	35697200	27.889073
1216	2012-04-27	32.119999	32.220001	31.879999	31.98	41419100	27.854232
1217	2012-04-26	32.119999	32.23	31.92	32.110001	40308100	27.967462
1218	2012-04-25	31.92	32.32	31.870001	32.200001	62495500	28.045851
1219	2012-04-24	32.209999	32.52	31.83	31.92	40871100	27.801974
1220	2012-04-23	32.310001	32.50	32.029999	32.119999	61398200	27.97617
1221	2012-04-20	32.150002	32.889999	32.049999	32.419998	106045000	28.237466
1222	2012-04-19	31.129999	31.68	30.940001	31.01	54781200	27.009374
1223	2012-04-18	31.280001	31.309999	31.040001	31.139999	40552900	27.122601
1224	2012-04-17	31.27	31.610001	31.200001	31.440001	34361500	27.383899
1225	2012-04-16	30.99	31.190001	30.77	31.08	38124800	27.070343
1226	2012-04-13	30.889999	31.16	30.719999	30.809999	39749200	26.835175
1227	2012-04-12	30.48	31.040001	30.42	30.98	38304000	26.983243
1228	2012-04-11	30.43	30.530001	30.23	30.35	43014000	26.434521
1229	2012-04-10	31.059999	31.190001	30.299999	30.469999	54131300	26.539039
1230	2012-04-09	31.219999	31.40	30.969999	31.10	31056400	27.087763
1231	2012-04-05	31.15	31.629999	31.049999	31.52	50368600	27.453578
1232	2012-04-04	31.66	31.690001	31.049999	31.209999	49455900	27.18357
1233	2012-04-03	32.16	32.189999	31.66	31.940001	42752100	27.819394
1234	2012-04-02	32.220001	32.459999	31.950001	32.290001	35853600	28.12424
1235	2012-03-30	32.400002	32.41	32.040001	32.259998	31749400	28.098108
1236	2012-03-29	32.060001	32.189999	31.809999	32.119999	37038500	27.97617
1237	2012-03-28	32.52	32.700001	32.040001	32.189999	41344800	28.037139
1238	2012-03-27	32.650002	32.700001	32.400002	32.52	36274900	28.324567
1239	2012-03-26	32.189999	32.610001	32.150002	32.59	36758300	28.385536
1240	2012-03-23	32.099998	32.110001	31.719999	32.009998	35912200	27.880361
1241	2012-03-22	31.809999	32.09	31.790001	32.00	31749500	27.871653
1242	2012-03-21	31.959999	32.150002	31.82	31.91	37928600	27.793263
1243	2012-03-20	32.099998	32.150002	31.74	31.99	41566800	27.862943
1244	2012-03-19	32.540001	32.610001	32.150002	32.200001	44789200	28.045851
1245	2012-03-16	32.91	32.950001	32.50	32.599998	65626400	28.394245
1246	2012-03-15	32.790001	32.939999	32.580002	32.849998	49068300	28.611992
1247	2012-03-14	32.529999	32.880001	32.490002	32.77	41986900	28.542315
1248	2012-03-13	32.240002	32.689999	32.150002	32.669998	48951700	28.455214
1249	2012-03-12	31.969999	32.200001	31.82	32.040001	34073600	27.906493
1250	2012-03-09	32.099998	32.16	31.92	31.99	34628400	27.862943
1251	2012-03-08	32.040001	32.209999	31.90	32.009998	36747400	27.880361
1252	2012-03-07	31.67	31.92	31.530001	31.84	34340400	27.732294
1253	2012-03-06	31.540001	31.98	31.49	31.559999	51932900	27.488417
1254	2012-03-05	32.009998	32.049999	31.620001	31.799999	45240000	27.697454
1255	2012-03-02	32.310001	32.439999	32.00	32.080002	47314200	27.941333
1256	2012-03-01	31.93	32.389999	31.85	32.290001	77344100	28.12424
1257	2012-02-29	31.889999	32.00	31.610001	31.74	59323600	27.645195
1258	2012-02-28	31.41	31.93	31.379999	31.870001	45230600	27.758425
1259	2012-02-27	31.24	31.50	31.10	31.35	34568400	27.30551
1260	2012-02-24	31.48	31.50	31.24	31.48	35575400	27.418738
1261	2012-02-23	31.200001	31.59	31.00	31.370001	35034700	27.32293
1262	2012-02-22	31.450001	31.68	31.18	31.27	49253200	27.235831
1263	2012-02-21	31.18	31.610001	31.15	31.440001	50829900	27.383899
1264	2012-02-17	31.200001	31.32	30.950001	31.25	70036500	27.218411
1265	2012-02-16	30.309999	31.549999	30.299999	31.290001	94705100	27.253251
1266	2012-02-15	30.33	30.389999	30.030001	30.049999	43311300	26.173223
1267	2012-02-14	30.33	30.459999	29.85	30.25	59644000	26.347422
1268	2012-02-13	30.629999	30.77	30.43	30.58	33319800	26.460652
1269	2012-02-10	30.639999	30.799999	30.360001	30.50	44605300	26.391428
1270	2012-02-09	30.68	30.799999	30.48	30.77	50481600	26.625058
1271	2012-02-08	30.26	30.67	30.219999	30.66	49659100	26.529875
1272	2012-02-07	30.15	30.49	30.049999	30.35	39242400	26.261635
1273	2012-02-06	30.040001	30.219999	29.969999	30.200001	28039700	26.131841
1274	2012-02-03	30.139999	30.40	30.09	30.24	41838500	26.166452
1275	2012-02-02	29.90	30.17	29.709999	29.950001	52223300	25.915518
1276	2012-02-01	29.790001	30.049999	29.76	29.889999	67409900	25.863599
1277	2012-01-31	29.66	29.700001	29.23	29.530001	50572400	25.552095
1278	2012-01-30	28.969999	29.620001	28.83	29.610001	51114800	25.621318
1279	2012-01-27	29.450001	29.530001	29.17	29.23	44187700	25.292506
1280	2012-01-26	29.610001	29.700001	29.40	29.50	49102800	25.526135
1281	2012-01-25	29.07	29.65	29.07	29.559999	59231700	25.578053
1282	2012-01-24	29.469999	29.57	29.18	29.34	51703300	25.387689
1283	2012-01-23	29.549999	29.950001	29.35	29.73	76078100	25.725152
1284	2012-01-20	28.82	29.74	28.75	29.709999	165902900	25.707846
1285	2012-01-19	28.16	28.440001	28.030001	28.120001	74053500	24.332032
1286	2012-01-18	28.309999	28.40	27.969999	28.23	64860600	24.427213
1287	2012-01-17	28.40	28.65	28.17	28.26	72395300	24.453173
1288	2012-01-13	27.93	28.25	27.790001	28.25	60196100	24.44452
1289	2012-01-12	27.870001	28.02	27.65	28.00	49370800	24.228196
1290	2012-01-11	27.43	27.98	27.370001	27.719999	65582400	23.985914
1291	2012-01-10	27.93	28.15	27.75	27.84	60014400	24.08975
1292	2012-01-09	28.049999	28.10	27.719999	27.74	59706800	24.00322
1293	2012-01-06	27.530001	28.190001	27.530001	28.110001	99455500	24.323379
1294	2012-01-05	27.379999	27.73	27.290001	27.68	56081400	23.951303
1295	2012-01-04	26.82	27.469999	26.780001	27.40	80516100	23.70902
1296	2012-01-03	26.549999	26.959999	26.389999	26.77	64731500	23.163887
1297	2011-12-30	26.00	26.120001	25.91	25.959999	27395700	22.462998
1298	2011-12-29	25.950001	26.049999	25.860001	26.02	22616900	22.514917
1299	2011-12-28	26.110001	26.15	25.76	25.82	29822500	22.341858
1300	2011-12-27	25.959999	26.139999	25.93	26.040001	21287200	22.532223
1301	2011-12-23	25.91	26.040001	25.73	26.030001	23205800	22.52357
1302	2011-12-22	25.82	25.860001	25.48	25.809999	35794100	22.333205
1303	2011-12-21	26.01	26.190001	25.440001	25.76	64132500	22.289941
1304	2011-12-20	25.860001	26.10	25.809999	26.030001	60767600	22.52357
1305	2011-12-19	26.02	26.120001	25.459999	25.530001	52258300	22.090924
1306	2011-12-16	25.67	26.17	25.629999	26.00	101408100	22.497611
1307	2011-12-15	25.719999	25.879999	25.540001	25.559999	46213900	22.116882
1308	2011-12-14	25.719999	25.860001	25.57	25.59	47926400	22.142841
1309	2011-12-13	25.75	26.10	25.65	25.76	54581100	22.289941
1310	2011-12-12	25.41	25.57	25.290001	25.51	38945900	22.073618
1311	2011-12-09	25.52	25.870001	25.50	25.700001	53788500	22.238024
1312	2011-12-08	25.48	25.719999	25.370001	25.40	60522200	21.978435
1313	2011-12-07	25.67	25.76	25.34	25.60	62667000	22.151494
1314	2011-12-06	25.809999	25.870001	25.610001	25.66	46175300	22.203411
1315	2011-12-05	25.780001	25.799999	25.50	25.700001	56818400	22.238024
1316	2011-12-02	25.59	25.620001	25.16	25.219999	52293800	21.822682
1317	2011-12-01	25.559999	25.629999	25.200001	25.280001	48545400	21.874601
1318	2011-11-30	25.370001	25.59	25.139999	25.58	81350900	22.134188
1319	2011-11-29	24.82	25.040001	24.75	24.84	40917100	21.493871
1320	2011-11-28	24.940001	24.969999	24.690001	24.870001	46766700	21.519831
1321	2011-11-25	24.379999	24.67	24.299999	24.299999	26164600	21.026613
1322	2011-11-23	24.610001	24.790001	24.469999	24.469999	49099700	21.173712
1323	2011-11-22	24.889999	24.959999	24.65	24.790001	49204500	21.450608
1324	2011-11-21	25.24	25.25	24.90	25.00	61882500	21.632318
1325	2011-11-18	25.48	25.50	25.15	25.299999	47626200	21.891905
1326	2011-11-17	26.01	26.040001	25.440001	25.540001	70977500	22.099577
1327	2011-11-16	26.469999	26.51	26.040001	26.07	53262800	22.558181
1328	2011-11-15	26.559999	26.940001	26.40	26.74	43874200	23.137927
1329	2011-11-14	26.879999	27.00	26.65	26.76	34199200	22.982174
1330	2011-11-11	26.58	27.08	26.57	26.91	37903000	23.110997
1331	2011-11-10	26.469999	26.50	26.120001	26.280001	32514400	22.569938
1332	2011-11-09	26.59	26.75	26.059999	26.200001	62950900	22.501232
1333	2011-11-08	27.01	27.200001	26.690001	27.16	47822500	23.325704
1334	2011-11-07	26.209999	26.82	26.129999	26.799999	42589700	23.016526
1335	2011-11-04	26.379999	26.40	26.00	26.25	36549200	22.544173
1336	2011-11-03	26.24	26.59	25.98	26.530001	65836100	22.784644
1337	2011-11-02	26.10	26.200001	25.700001	26.01	53533100	22.338055
1338	2011-11-01	26.190001	26.32	25.860001	25.99	61182600	22.320878
1339	2011-10-31	26.76	27.00	26.620001	26.629999	46799000	22.870526
1340	2011-10-28	27.139999	27.190001	26.790001	26.98	57712100	23.171115
1341	2011-10-27	27.129999	27.40	26.65	27.25	74512400	23.402998
1342	2011-10-26	27.030001	27.059999	26.10	26.59	63029900	22.836173
1343	2011-10-25	27.08	27.23	26.719999	26.809999	53554600	23.025115
1344	2011-10-24	27.059999	27.40	27.040001	27.190001	56897800	23.351469
1345	2011-10-21	27.15	27.190001	26.799999	27.16	76620600	23.325704
1346	2011-10-20	27.26	27.34	26.40	27.040001	76300200	23.222646
1347	2011-10-19	27.370001	27.469999	27.01	27.129999	42880000	23.299938
1348	2011-10-18	26.940001	27.40	26.799999	27.309999	52487900	23.454527
1349	2011-10-17	27.110001	27.42	26.85	26.98	39453300	23.171115
1350	2011-10-14	27.309999	27.50	27.02	27.27	50947700	23.420175
1351	2011-10-13	26.76	27.200001	26.620001	27.18	43823500	23.342881
1352	2011-10-12	27.18	27.309999	26.90	26.959999	52489800	23.153938
1353	2011-10-11	26.860001	27.07	26.719999	27.00	38826200	23.188292
1354	2011-10-10	26.58	26.969999	26.469999	26.940001	41815300	23.136763
1355	2011-10-07	26.34	26.51	26.200001	26.25	52741600	22.544173
1356	2011-10-06	25.90	26.40	25.700001	26.34	55111400	22.621467
1357	2011-10-05	25.42	26.16	25.16	25.889999	94061300	22.234995
1358	2011-10-04	24.299999	25.389999	24.26	25.34	83485400	21.762641
1359	2011-10-03	24.719999	25.34	24.52	24.530001	64592500	21.066993
1360	2011-09-30	25.200001	25.50	24.879999	24.889999	54060500	21.376169
1361	2011-09-29	25.98	26.17	25.09	25.450001	63407300	21.857113
1362	2011-09-28	25.93	26.370001	25.51	25.58	60736200	21.968759
1363	2011-09-27	25.66	25.92	25.450001	25.67	55620700	22.046054
1364	2011-09-26	25.190001	25.52	24.73	25.440001	51057600	21.848524
1365	2011-09-23	24.90	25.15	24.690001	25.059999	64768100	21.52217
1366	2011-09-22	25.299999	25.65	24.60	25.059999	96278300	21.52217
1367	2011-09-21	27.049999	27.059999	25.969999	25.99	72750700	22.320878
1368	2011-09-20	27.309999	27.50	26.93	26.98	49211900	23.171115
1369	2011-09-19	26.799999	27.309999	26.60	27.209999	52324900	23.368644
1370	2011-09-16	27.049999	27.27	26.83	27.120001	89681500	23.291352
1371	2011-09-15	26.73	27.030001	26.309999	26.99	67808300	23.179703
1372	2011-09-14	26.17	26.799999	25.889999	26.50	66739200	22.758879
1373	2011-09-13	25.92	26.190001	25.809999	26.040001	48792300	22.36382
1374	2011-09-12	25.440001	25.93	25.27	25.889999	55046100	22.234995
1375	2011-09-09	26.00	26.18	25.50	25.74	64529200	22.106171
1376	2011-09-08	26.00	26.66	25.950001	26.219999	65811900	22.518407
1377	2011-09-07	25.690001	26.00	25.57	26.00	41961000	22.329466
1378	2011-09-06	25.200001	25.59	25.110001	25.51	54929300	21.908642
1379	2011-09-02	25.780001	26.00	25.66	25.799999	43894400	22.1577
1380	2011-09-01	26.459999	26.860001	26.209999	26.209999	60510800	22.509819
1381	2011-08-31	26.290001	26.709999	26.26	26.60	59300800	22.844762
1382	2011-08-30	25.73	26.43	25.700001	26.23	57341400	22.526996
1383	2011-08-29	25.530001	25.860001	25.370001	25.84	38863200	22.192054
1384	2011-08-26	24.51	25.34	24.42	25.25	71957000	21.685347
1385	2011-08-25	25.08	25.16	24.50	24.57	48192000	21.101345
1386	2011-08-24	24.65	24.93	24.42	24.90	45329700	21.384758
1387	2011-08-23	24.030001	24.75	24.030001	24.719999	59670600	21.230169
1388	2011-08-22	24.42	24.49	23.790001	23.98	54721000	20.594638
1389	2011-08-19	24.41	24.620001	23.91	24.049999	77397900	20.654756
1390	2011-08-18	24.57	25.09	24.030001	24.67	105714200	21.187228
1391	2011-08-17	25.25	25.700001	24.93	25.25	50923700	21.685347
1392	2011-08-16	25.219999	25.59	25.049999	25.35	54251500	21.77123
1393	2011-08-15	25.24	25.58	25.15	25.51	56529400	21.77123
1394	2011-08-12	25.129999	25.34	24.65	25.10	64787100	21.42132
1395	2011-08-11	24.50	25.379999	24.40	25.190001	90690100	21.49813
1396	2011-08-10	24.950001	25.09	24.10	24.200001	127819900	20.653225
1397	2011-08-09	24.709999	25.620001	24.030001	25.58	126268900	21.83097
1398	2011-08-08	25.02	25.60	24.389999	24.48	134257200	20.892187
1399	2011-08-05	25.969999	26.10	25.23	25.68	112071700	21.916315
1400	2011-08-04	26.530001	26.870001	25.93	25.940001	92949500	22.138209
1401	2011-08-03	26.83	27.00	26.48	26.92	64581200	22.974579
1402	2011-08-02	26.98	27.450001	26.76	26.799999	63883100	22.872165
1403	2011-08-01	27.51	27.690001	26.75	27.27	61838400	23.273283
1404	2011-07-29	27.52	27.709999	27.26	27.40	104394800	23.384229
1405	2011-07-28	27.290001	28.07	27.209999	27.719999	83761400	23.657329
1406	2011-07-27	27.879999	27.99	27.200001	27.33	71488700	23.324489
1407	2011-07-26	27.82	28.15	27.780001	28.08	74636500	23.964568
1408	2011-07-25	27.26	28.09	27.190001	27.91	108482400	23.819483
1409	2011-07-22	26.860001	27.549999	26.68	27.530001	76380600	23.495177
1410	2011-07-21	27.040001	27.309999	26.65	27.10	81737400	23.128198
1411	2011-07-20	27.280001	27.35	26.98	27.059999	49795400	23.09406
1412	2011-07-19	26.809999	27.639999	26.780001	27.540001	86730600	23.503712
1413	2011-07-18	26.629999	26.90	26.26	26.59	44501900	22.692944
1414	2011-07-15	26.469999	26.93	26.469999	26.780001	49132400	22.855098
1415	2011-07-14	26.620001	27.01	26.360001	26.469999	46382300	22.590531
1416	2011-07-13	26.60	26.959999	26.51	26.629999	40861800	22.727081
1417	2011-07-12	26.549999	26.790001	26.34	26.540001	47319300	22.650273
1418	2011-07-11	26.620001	26.799999	26.49	26.629999	43999800	22.727081
1419	2011-07-08	26.540001	26.98	26.51	26.92	58320700	22.974579
1420	2011-07-07	26.49	26.879999	26.360001	26.77	51946500	22.846563
1421	2011-07-06	25.969999	26.370001	25.959999	26.33	48744200	22.47105
1422	2011-07-05	26.10	26.15	25.90	26.030001	37805300	22.215019
1423	2011-07-01	25.93	26.17	25.84	26.02	52906200	22.206484
1424	2011-06-30	25.74	26.00	25.66	26.00	52535400	22.189415
1425	2011-06-29	25.709999	25.709999	25.360001	25.620001	66051000	21.865109
1426	2011-06-28	25.299999	25.92	25.16	25.799999	81032100	22.018726
1427	2011-06-27	24.23	25.459999	24.23	25.200001	92044200	21.506664
1428	2011-06-24	24.51	24.540001	24.190001	24.299999	101387200	20.738568
1429	2011-06-23	24.440001	24.65	24.200001	24.629999	59470400	21.020203
1430	2011-06-22	24.60	24.809999	24.59	24.65	44287300	21.037272
1431	2011-06-21	24.52	24.860001	24.40	24.76	49708700	21.131151
1432	2011-06-20	24.17	24.66	24.16	24.469999	54338400	20.883653
1433	2011-06-17	24.219999	24.299999	23.98	24.26	83320400	20.704431
1434	2011-06-16	23.75	24.10	23.65	24.00	57184100	20.482537
1435	2011-06-15	24.00	24.01	23.67	23.74	49410200	20.260642
1436	2011-06-14	24.299999	24.450001	24.190001	24.219999	42894500	20.670293
1437	2011-06-13	23.790001	24.190001	23.700001	24.040001	47572500	20.516675
1438	2011-06-10	24.02	24.02	23.690001	23.709999	49327200	20.235039
1439	2011-06-09	24.01	24.040001	23.82	23.959999	42878700	20.448398
1440	2011-06-08	23.90	24.02	23.860001	23.940001	42205000	20.431331
1441	2011-06-07	24.09	24.17	23.90	24.059999	41112600	20.533743
1442	2011-06-06	23.889999	24.25	23.77	24.01	54778700	20.491071
1443	2011-06-03	24.049999	24.139999	23.84	23.91	60697700	20.405727
1444	2011-06-02	24.49	24.65	24.18	24.219999	51487800	20.670293
1445	2011-06-01	24.99	25.10	24.370001	24.43	74033500	20.849516
1446	2011-05-31	24.959999	25.059999	24.700001	25.01	60196300	21.34451
1447	2011-05-27	24.68	24.90	24.65	24.76	50251000	21.131151
1448	2011-05-26	24.35	25.030001	24.32	24.67	78016600	21.054341
1449	2011-05-25	24.17	24.309999	24.16	24.190001	34904200	20.644691
1450	2011-05-24	24.200001	24.290001	24.040001	24.15	47691800	20.610552
1451	2011-05-23	24.209999	24.25	24.030001	24.17	52692500	20.627621
1452	2011-05-20	24.719999	24.870001	24.440001	24.49	45451500	20.900722
1453	2011-05-19	24.85	24.879999	24.50	24.719999	37783600	21.097012
1454	2011-05-18	24.530001	24.74	24.25	24.690001	53931100	21.07141
1455	2011-05-17	24.40	24.700001	24.27	24.52	82882100	20.926325
1456	2011-05-16	24.959999	25.07	24.50	24.57	91350900	20.832447
1457	2011-05-13	25.280001	25.32	24.950001	25.030001	66812300	21.222473
1458	2011-05-12	25.35	25.389999	25.10	25.32	77400000	21.468358
1459	2011-05-11	25.65	25.66	25.209999	25.360001	78600000	21.502274
1460	2011-05-10	25.379999	25.85	25.25	25.67	120798700	21.765117
1461	2011-05-09	25.799999	25.959999	25.67	25.83	38696400	21.900777
1462	2011-05-06	26.07	26.219999	25.75	25.870001	55993000	21.934693
1463	2011-05-05	26.049999	26.08	25.68	25.790001	55600000	21.866863
1464	2011-05-04	25.85	26.25	25.790001	26.059999	73292300	22.09579
1465	2011-05-03	25.60	25.85	25.49	25.809999	71892900	21.883819
1466	2011-05-02	25.940001	26.00	25.48	25.66	89825600	21.756638
1467	2011-04-29	26.549999	26.639999	25.360001	25.92	319317900	21.977087
1468	2011-04-28	26.459999	26.870001	26.40	26.709999	80200000	22.646912
1469	2011-04-27	26.299999	26.389999	26.129999	26.379999	52689000	22.367112
1470	2011-04-26	25.74	26.440001	25.67	26.190001	69200000	22.206015
1471	2011-04-25	25.559999	25.620001	25.34	25.610001	33525100	21.714244
1472	2011-04-21	25.790001	25.889999	25.360001	25.52	46892300	21.637935
1473	2011-04-20	25.540001	26.00	25.51	25.76	61608600	21.841426
1474	2011-04-19	25.00	25.17	24.870001	25.15	38892400	21.324218
1475	2011-04-18	25.10	25.280001	24.719999	25.08	58045100	21.264866
1476	2011-04-15	25.459999	25.559999	25.18	25.370001	65080400	21.510753
1477	2011-04-14	25.42	25.440001	25.09	25.42	55239900	21.553146
1478	2011-04-13	25.65	25.870001	25.559999	25.629999	38144700	21.731201
1479	2011-04-12	25.83	25.85	25.549999	25.639999	36920400	21.73968
1480	2011-04-11	26.190001	26.25	25.799999	25.98	34286300	22.027959
1481	2011-04-08	26.17	26.280001	25.959999	26.07	39887600	22.104269
1482	2011-04-07	26.190001	26.26	25.969999	26.200001	46134700	22.214494
1483	2011-04-06	25.98	26.309999	25.860001	26.15	65581400	22.172099
1484	2011-04-05	25.82	26.18	25.74	25.780001	73651100	21.858384
1485	2011-04-04	25.450001	25.66	25.41	25.549999	35433700	21.66337
1486	2011-04-01	25.530001	25.530001	25.309999	25.48	63114200	21.604019
1487	2011-03-31	25.60	25.68	25.34	25.389999	63233700	21.527709
1488	2011-03-30	25.60	25.719999	25.50	25.610001	41999300	21.714244
1489	2011-03-29	25.34	25.52	25.299999	25.49	40763500	21.612498
1490	2011-03-28	25.66	25.719999	25.379999	25.41	48973200	21.544667
1491	2011-03-25	25.93	25.950001	25.59	25.620001	57029800	21.722723
1492	2011-03-24	25.60	25.870001	25.50	25.809999	38696700	21.883819
1493	2011-03-23	25.23	25.610001	25.18	25.540001	43969000	21.654893
1494	2011-03-22	25.299999	25.459999	25.23	25.299999	30895600	21.4514
1495	2011-03-21	25.18	25.58	25.15	25.33	46878100	21.476837
1496	2011-03-18	25.059999	25.18	24.799999	24.799999	85486700	21.027459
1497	2011-03-17	25.059999	25.219999	24.75	24.780001	62497000	21.010503
1498	2011-03-16	25.219999	25.280001	24.68	24.790001	100725400	21.018982
1499	2011-03-15	25.08	25.469999	25.00	25.389999	76067300	21.527709
1500	2011-03-14	25.49	25.76	25.35	25.690001	54473400	21.782075
1501	2011-03-11	25.41	25.85	25.360001	25.68	49905800	21.773596
1502	2011-03-10	25.620001	25.709999	25.35	25.41	66549500	21.544667
1503	2011-03-09	25.809999	25.98	25.66	25.889999	39789100	21.95165
1504	2011-03-08	25.77	26.02	25.65	25.91	50549800	21.968608
1505	2011-03-07	26.129999	26.27	25.549999	25.719999	64980400	21.80751
1506	2011-03-04	26.219999	26.24	25.799999	25.950001	70437200	22.002524
1507	2011-03-03	26.26	26.40	26.18	26.200001	68271500	22.214494
1508	2011-03-02	26.110001	26.370001	26.040001	26.08	48658200	22.112748
1509	2011-03-01	26.60	26.780001	26.15	26.16	60055000	22.180578
1510	2011-02-28	26.690001	26.860001	26.51	26.58	51379900	22.536689
1511	2011-02-25	26.91	26.950001	26.50	26.549999	53006300	22.511251
1512	2011-02-24	26.639999	27.059999	26.50	26.77	64494200	22.697786
1513	2011-02-23	26.530001	26.860001	26.43	26.59	60234100	22.545168
1514	2011-02-22	26.780001	27.10	26.52	26.59	60889000	22.545168
1515	2011-02-18	27.129999	27.209999	26.99	27.059999	68667800	22.943671
1516	2011-02-17	26.969999	27.370001	26.91	27.209999	57207300	23.070853
1517	2011-02-16	27.049999	27.07	26.60	27.02	70817900	22.909757
1518	2011-02-15	27.040001	27.33	26.950001	26.959999	44116500	22.858883
1519	2011-02-14	27.209999	27.27	26.950001	27.23	56766200	22.95215
1520	2011-02-11	27.76	27.809999	27.07	27.25	83939700	22.969008
1521	2011-02-10	27.93	27.940001	27.290001	27.50	76672400	23.179733
1522	2011-02-09	28.190001	28.26	27.91	27.969999	52905100	23.575895
1523	2011-02-08	28.10	28.34	28.049999	28.280001	34904200	23.837195
1524	2011-02-07	27.799999	28.34	27.790001	28.200001	68980900	23.769763
1525	2011-02-04	27.700001	27.84	27.51	27.77	40412200	23.407316
1526	2011-02-03	27.969999	27.969999	27.540001	27.65	60340100	23.306168
1527	2011-02-02	27.93	28.110001	27.879999	27.940001	45824000	23.550609
1528	2011-02-01	27.799999	28.059999	27.610001	27.99	62810700	23.592754
1529	2011-01-31	27.77	27.90	27.42	27.73	65029000	23.373599
1530	2011-01-28	28.90	28.93	27.450001	27.75	141249400	23.390458
1531	2011-01-27	28.75	29.459999	28.49	28.870001	146938600	24.334506
1532	2011-01-26	28.51	28.99	28.50	28.780001	74628800	24.258645
1533	2011-01-25	28.139999	28.450001	28.120001	28.450001	42436600	23.980488
1534	2011-01-24	28.02	28.559999	27.99	28.379999	52047800	23.921484
1535	2011-01-21	28.40	28.43	28.02	28.02	58080300	23.618041
1536	2011-01-20	28.50	28.549999	28.129999	28.35	58613600	23.896198
1537	2011-01-19	28.459999	28.68	28.27	28.469999	50005900	23.997345
1538	2011-01-18	28.16	28.74	28.139999	28.66	53322700	24.157496
1539	2011-01-14	28.08	28.379999	27.91	28.299999	62688400	23.854052
1540	2011-01-13	28.33	28.389999	28.01	28.190001	67077600	23.761334
1541	2011-01-12	28.120001	28.59	28.07	28.549999	52631100	24.064777
1542	2011-01-11	28.200001	28.25	28.049999	28.110001	50298900	23.693902
1543	2011-01-10	28.26	28.40	28.040001	28.219999	57573600	23.78662
1544	2011-01-07	28.639999	28.74	28.25	28.60	73762000	24.106923
1545	2011-01-06	28.040001	28.85	27.860001	28.82	88026300	24.29236
1546	2011-01-05	27.90	28.01	27.77	28.00	58998700	23.601183
1547	2011-01-04	27.940001	28.17	27.85	28.09	54405600	23.677044
1548	2011-01-03	28.049999	28.18	27.92	27.98	53443800	23.584324
1549	2010-12-31	27.799999	27.92	27.629999	27.91	24752000	23.525322
1550	2010-12-30	27.92	28.00	27.780001	27.85	20786100	23.474748
1551	2010-12-29	27.940001	28.120001	27.879999	27.969999	19502500	23.575895
1552	2010-12-28	27.969999	28.17	27.959999	28.01	23042200	23.609612
1553	2010-12-27	28.120001	28.200001	27.879999	28.07	21652800	23.660185
1554	2010-12-23	27.969999	28.32	27.959999	28.299999	24902500	23.854052
1555	2010-12-22	28.01	28.40	27.98	28.190001	42252300	23.761334
1556	2010-12-21	27.85	28.139999	27.76	28.07	38153000	23.660185
1557	2010-12-20	27.950001	27.99	27.68	27.809999	52811000	23.441031
1558	2010-12-17	27.92	28.09	27.75	27.90	87456500	23.516892
1559	2010-12-16	27.76	27.99	27.66	27.99	57680200	23.592754
1560	2010-12-15	27.530001	27.99	27.530001	27.85	69634200	23.474748
1561	2010-12-14	27.309999	27.75	27.26	27.620001	64070500	23.280882
1562	2010-12-13	27.27	27.450001	27.17	27.25	47943900	22.969008
1563	2010-12-10	27.190001	27.40	27.110001	27.34	37625800	23.044869
1564	2010-12-09	27.280001	27.34	27.01	27.08	47148300	22.825715
1565	2010-12-08	26.83	27.24	26.799999	27.23	41666800	22.95215
1566	2010-12-07	27.08	27.129999	26.85	26.870001	57860500	22.648707
1567	2010-12-06	26.93	26.98	26.76	26.84	36264200	22.62342
1568	2010-12-03	26.809999	27.059999	26.780001	27.02	52622000	22.775142
1569	2010-12-02	26.24	26.98	26.200001	26.889999	91759200	22.665564
1570	2010-12-01	25.57	26.25	25.559999	26.040001	74123500	21.949101
1571	2010-11-30	25.049999	25.469999	25.00	25.26	75282100	21.291639
1572	2010-11-29	25.190001	25.42	24.93	25.309999	56603600	21.333783
1573	2010-11-26	25.209999	25.41	25.17	25.25	21356500	21.283209
1574	2010-11-24	25.200001	25.459999	25.16	25.370001	56825900	21.384358
1575	2010-11-23	25.57	25.60	25.09	25.120001	69742500	21.173633
1576	2010-11-22	25.65	25.74	25.440001	25.73	53350500	21.687801
1577	2010-11-19	25.799999	25.83	25.60	25.690001	52423200	21.654086
1578	2010-11-18	25.709999	26.08	25.610001	25.84	59514000	21.78052
1579	2010-11-17	25.90	25.91	25.549999	25.57	58299700	21.552937
1580	2010-11-16	26.040001	26.040001	25.65	25.809999	65339200	21.755233
1581	2010-11-15	26.33	26.50	26.17	26.200001	51794600	21.949101
1582	2010-11-12	26.469999	26.52	26.10	26.27	64962200	22.007743
1583	2010-11-11	26.68	26.719999	26.280001	26.68	62073100	22.351222
1584	2010-11-10	27.01	27.08	26.809999	26.940001	52277300	22.569037
1585	2010-11-09	26.809999	27.110001	26.709999	26.950001	58538600	22.577415
1586	2010-11-08	26.68	28.870001	26.58	26.809999	71670800	22.460129
1587	2010-11-05	27.17	27.190001	26.530001	26.85	110953700	22.49364
1588	2010-11-04	27.41	27.43	27.01	27.139999	93599300	22.736587
1589	2010-11-03	27.459999	27.49	26.959999	27.030001	110255300	22.644435
1590	2010-11-02	27.059999	27.42	27.02	27.389999	54402100	22.946025
1591	2010-11-01	26.879999	27.219999	26.700001	26.950001	61912100	22.577415
1592	2010-10-29	27.15	27.200001	26.48	26.67	114193200	22.342844
1593	2010-10-28	26.209999	26.379999	25.92	26.280001	80730300	22.016121
1594	2010-10-27	25.790001	26.110001	25.620001	26.049999	64805500	21.823437
1595	2010-10-26	25.120001	25.969999	25.059999	25.90	69304200	21.697775
1596	2010-10-25	25.24	25.35	25.17	25.190001	50912400	21.102971
1597	2010-10-22	25.52	25.540001	25.27	25.379999	25837900	21.262143
1598	2010-10-21	25.40	25.540001	25.049999	25.42	50032400	21.295654
1599	2010-10-20	25.26	25.40	25.10	25.309999	56283600	21.203501
1600	2010-10-19	25.27	25.370001	24.950001	25.10	66150900	21.027574
1601	2010-10-18	25.59	25.950001	25.450001	25.82	48330500	21.630754
1602	2010-10-15	25.360001	25.549999	25.23	25.540001	68954800	21.396185
1603	2010-10-14	25.290001	25.34	25.00	25.23	51949100	21.136481
1604	2010-10-13	25.02	25.540001	24.889999	25.34	75336500	21.228634
1605	2010-10-12	24.65	24.93	24.43	24.83	50141500	20.80138
1606	2010-10-11	24.74	24.74	24.50	24.59	27587800	20.60032
1607	2010-10-08	24.620001	24.65	24.370001	24.57	41327800	20.583565
1608	2010-10-07	24.620001	24.75	24.280001	24.530001	50096100	20.550055
1609	2010-10-06	24.32	24.540001	24.129999	24.43	50489700	20.46628
1610	2010-10-05	24.059999	24.450001	23.91	24.35	78152900	20.39926
1611	2010-10-04	23.959999	23.99	23.780001	23.91	98143400	20.030648
1612	2010-10-01	24.77	24.82	24.299999	24.379999	62672300	20.424391
1613	2010-09-30	24.610001	24.83	24.360001	24.49	61262700	20.516544
1614	2010-09-29	24.629999	24.66	24.40	24.50	44318900	20.524922
1615	2010-09-28	24.799999	24.90	24.35	24.68	56041200	20.675718
1616	2010-09-27	24.85	24.99	24.59	24.73	43603300	20.717605
1617	2010-09-24	24.639999	24.799999	24.58	24.780001	51948800	20.759493
1618	2010-09-23	24.51	24.59	24.360001	24.43	46201800	20.46628
1619	2010-09-22	24.889999	24.969999	24.360001	24.610001	94299400	20.617075
1620	2010-09-21	25.42	25.42	25.08	25.15	52675700	21.069461
1621	2010-09-20	25.280001	25.52	25.110001	25.43	49838700	21.304032
1622	2010-09-17	25.40	25.530001	25.08	25.219999	70341600	21.128103
1623	2010-09-16	25.059999	25.370001	25.049999	25.33	44548300	21.220256
1624	2010-09-15	25.10	25.219999	24.92	25.120001	56201900	21.044329
1625	2010-09-14	25.040001	25.35	24.889999	25.030001	87160400	20.968931
1626	2010-09-13	24.200001	25.290001	24.09	25.110001	114680400	21.035951
1627	2010-09-10	23.98	24.030001	23.790001	23.85	58284300	19.980384
1628	2010-09-09	24.190001	24.209999	23.99	24.01	46028900	20.114424
1629	2010-09-08	24.07	24.200001	23.74	23.93	65512400	20.047404
1630	2010-09-07	24.10	24.299999	23.92	23.959999	51928700	20.072535
1631	2010-09-03	24.24	24.450001	24.200001	24.290001	64189100	20.348995
1632	2010-09-02	23.879999	23.950001	23.709999	23.940001	48837100	20.055782
1633	2010-09-01	23.67	23.950001	23.540001	23.90	65235900	20.022271
1634	2010-08-31	23.60	23.73	23.32	23.469999	66074600	19.662037
1635	2010-08-30	23.74	23.82	23.60	23.639999	45453100	19.804455
1636	2010-08-27	23.879999	24.02	23.51	23.93	60939400	20.047404
1637	2010-08-26	24.09	24.190001	23.790001	23.82	49105300	19.955251
1638	2010-08-25	24.00	24.219999	23.870001	24.10	47404800	20.189822
1639	2010-08-24	24.09	24.35	24.00	24.040001	66522500	20.139557
1640	2010-08-23	24.440001	24.639999	24.24	24.280001	51643000	20.340617
1641	2010-08-20	24.309999	24.40	24.200001	24.23	49560100	20.298729
1642	2010-08-19	24.620001	24.74	24.209999	24.440001	54064600	20.474657
1643	2010-08-18	24.68	24.950001	24.41	24.82	46818900	20.793003
1644	2010-08-17	24.709999	24.959999	24.60	24.709999	52912600	20.700849
1645	2010-08-16	24.360001	24.610001	24.299999	24.50	40909700	20.416015
1646	2010-08-13	24.35	24.67	24.24	24.40	45263500	20.332684
1647	2010-08-12	24.42	24.68	24.360001	24.49	70240500	20.407682
1648	2010-08-11	24.68	24.90	24.559999	24.860001	76746900	20.716006
1649	2010-08-10	25.33	25.34	24.879999	25.07	87257700	20.890999
1650	2010-08-09	25.549999	25.73	25.370001	25.610001	57096500	21.340986
1651	2010-08-06	25.18	25.559999	25.02	25.549999	55982100	21.290986
1652	2010-08-05	25.49	25.58	25.209999	25.370001	64922100	21.140992
1653	2010-08-04	26.15	26.24	25.440001	25.73	78531900	21.440982
1654	2010-08-03	26.200001	26.35	25.969999	26.16	56877700	21.799304
1655	2010-08-02	25.99	26.379999	25.75	26.33	55044600	21.940966
1656	2010-07-30	25.75	25.84	25.35	25.809999	83534800	21.507646
1657	2010-07-29	26.129999	26.41	25.60	26.030001	69446200	21.690975
1658	2010-07-28	26.07	26.190001	25.83	25.950001	69704800	21.62431
1659	2010-07-27	26.139999	26.24	25.959999	26.16	60672100	21.799304
1660	2010-07-26	25.860001	26.200001	25.799999	26.10	67249900	21.749306
1661	2010-07-23	25.84	26.02	25.25	25.809999	108520100	21.507646
1662	2010-07-22	25.51	25.99	25.469999	25.84	73016400	21.532646
1663	2010-07-21	25.60	25.65	24.98	25.120001	73297300	20.932666
1664	2010-07-20	24.860001	25.48	24.700001	25.48	45530700	21.232655
1665	2010-07-19	24.959999	25.299999	24.91	25.23	38181800	21.024328
1666	2010-07-16	25.51	25.639999	24.879999	24.889999	65064800	20.741004
1667	2010-07-15	25.50	25.59	24.98	25.51	56934700	21.257655
1668	2010-07-14	25.50	25.610001	25.120001	25.440001	72808100	21.199324
1669	2010-07-13	25.139999	25.299999	24.90	25.129999	61928700	20.940997
1670	2010-07-12	24.43	24.889999	24.42	24.83	49854200	20.691006
1671	2010-07-09	24.33	24.41	24.15	24.27	53806100	20.224355
1672	2010-07-08	24.60	24.620001	23.969999	24.41	50758100	20.341017
1673	2010-07-07	23.82	24.32	23.610001	24.299999	79965300	20.249353
1674	2010-07-06	23.700001	24.09	23.58	23.82	73592000	19.849366
1675	2010-07-02	23.360001	23.48	23.049999	23.27	62485100	19.391048
1676	2010-07-01	23.09	23.32	22.73	23.16	92239400	19.299384
1677	2010-06-30	23.299999	23.68	22.950001	23.01	81050500	19.174388
1678	2010-06-29	24.129999	24.200001	23.110001	23.309999	119882100	19.424379
1679	2010-06-28	24.51	24.610001	24.120001	24.309999	73784800	20.257686
1680	2010-06-25	25.049999	25.110001	24.309999	24.530001	156256700	20.441015
1681	2010-06-24	25.459999	25.719999	24.93	25.00	85243400	20.832668
1682	2010-06-23	25.780001	25.780001	25.219999	25.309999	61466200	21.090993
1683	2010-06-22	26.16	26.450001	25.76	25.77	55985400	21.474315
1684	2010-06-21	26.780001	26.889999	25.889999	25.950001	54625300	21.62431
1685	2010-06-18	26.370001	26.530001	26.17	26.440001	52075600	22.03263
1686	2010-06-17	26.559999	26.67	26.040001	26.370001	47995500	21.974299
1687	2010-06-16	26.469999	26.58	26.23	26.32	48698000	21.932633
1688	2010-06-15	25.75	26.65	25.74	26.58	81641500	22.149293
1689	2010-06-14	25.860001	25.959999	25.469999	25.50	50972400	21.249322
1690	2010-06-11	25.040001	25.719999	24.77	25.66	68057700	21.382651
1691	2010-06-10	25.129999	25.15	24.780001	25.00	78930900	20.832668
1692	2010-06-09	25.219999	25.52	24.75	24.790001	87794000	20.657675
1693	2010-06-08	25.25	25.26	24.65	25.110001	87355000	20.924332
1694	2010-06-07	25.82	25.83	25.24	25.290001	80456200	21.074328
1695	2010-06-04	26.10	26.57	25.620001	25.790001	89832200	21.490981
1696	2010-06-03	26.549999	26.93	26.41	26.860001	67837000	22.382619
1697	2010-06-02	26.059999	26.48	25.73	26.459999	65718800	22.049295
1698	2010-06-01	25.530001	26.309999	25.52	25.889999	76152400	21.574311
1699	2010-05-28	25.84	26.120001	25.66	25.799999	67496900	21.499313
1700	2010-05-27	25.73	26.360001	25.73	26.00	136433600	21.665975
1701	2010-05-26	26.23	26.610001	24.559999	25.01	176684100	20.841002
1702	2010-05-25	25.65	26.33	25.379999	26.07	98373600	21.724306
1703	2010-05-24	26.85	26.860001	26.26	26.27	73711700	21.890968
1704	2010-05-21	26.629999	27.110001	26.440001	26.84	117596300	22.365953
1705	2010-05-20	27.65	27.84	27.040001	27.110001	87991100	22.590946
1706	2010-05-19	28.52	28.690001	27.790001	28.24	61746700	23.532582
1707	2010-05-18	28.870001	29.00	28.40	28.60	52690600	23.832573
1708	2010-05-17	29.120001	29.23	28.450001	28.940001	46053300	24.007566
1709	2010-05-14	29.200001	29.209999	28.639999	28.93	63334000	23.999271
1710	2010-05-13	29.26	29.73	29.18	29.24	45188800	24.256435
1711	2010-05-12	28.98	29.58	28.92	29.440001	47146800	24.422348
1712	2010-05-11	28.68	29.65	28.57	28.879999	63789400	23.957791
1713	2010-05-10	29.01	29.48	28.709999	28.940001	86653300	24.007566
1714	2010-05-07	28.93	28.950001	27.32	28.209999	173718100	23.401984
1715	2010-05-06	29.59	29.879999	27.91	28.98	128613000	24.040748
1716	2010-05-05	29.77	30.09	29.690001	29.85	66833800	24.762469
1717	2010-05-04	30.52	30.549999	29.75	30.129999	82085600	24.994746
1718	2010-05-03	30.67	31.059999	30.58	30.860001	43989500	25.600328
1719	2010-04-30	31.07	31.08	30.52	30.540001	63214800	25.334868
1720	2010-04-29	30.93	31.43	30.67	31.00	52665200	25.716467
1721	2010-04-28	30.92	31.00	30.620001	30.91	64557900	25.641806
1722	2010-04-27	30.950001	31.25	30.75	30.85	68730900	25.592032
1723	2010-04-26	31.00	31.280001	30.860001	31.110001	63649300	25.807719
1724	2010-04-23	31.120001	31.58	30.65	30.959999	126766600	25.683283
1725	2010-04-22	31.040001	31.530001	30.90	31.389999	84847600	26.039996
1726	2010-04-21	31.33	31.50	31.23	31.33	55343100	25.990222
1727	2010-04-20	31.219999	31.440001	31.129999	31.360001	52199500	26.01511
1728	2010-04-19	30.77	31.25	30.76	31.040001	64970300	25.74965
1729	2010-04-16	30.790001	30.98	30.60	30.67	88703100	25.442711
1730	2010-04-15	30.82	30.950001	30.709999	30.870001	52745400	25.608624
1731	2010-04-14	30.790001	31.00	30.66	30.82	68941200	25.567145
1732	2010-04-13	30.15	30.50	30.129999	30.450001	41374600	25.260207
1733	2010-04-12	30.25	30.49	30.209999	30.32	37068800	25.152363
1734	2010-04-09	29.950001	30.41	29.90	30.34	54752500	25.168955
1735	2010-04-08	29.32	29.98	29.299999	29.92	63713800	24.820538
1736	2010-04-07	29.16	29.559999	29.139999	29.35	58318800	24.347687
1737	2010-04-06	29.15	29.58	28.98	29.32	47366800	24.3228
1738	2010-04-05	29.129999	29.43	29.030001	29.27	34331200	24.281322
1739	2010-04-01	29.35	29.540001	28.620001	29.16	74768100	24.19007
1740	2010-03-31	29.639999	29.719999	29.17	29.290001	63760000	24.297914
1741	2010-03-30	29.629999	29.860001	29.50	29.77	34954800	24.696104
1742	2010-03-29	29.709999	29.82	29.549999	29.59	33336000	24.546782
1743	2010-03-26	30.09	30.200001	29.59	29.66	55595500	24.604851
1744	2010-03-25	29.83	30.57	29.799999	30.01	73168700	24.895199
1745	2010-03-24	29.719999	29.85	29.60	29.65	33987700	24.596556
1746	2010-03-23	29.59	29.90	29.41	29.879999	42026600	24.787355
1747	2010-03-22	29.50	29.700001	29.389999	29.60	37718200	24.555078
1748	2010-03-19	29.76	29.90	29.35	29.59	81332100	24.546782
1749	2010-03-18	29.629999	29.719999	29.50	29.610001	43845200	24.563374
1750	2010-03-17	29.50	29.870001	29.40	29.629999	50385700	24.579964
1751	2010-03-16	29.42	29.49	29.200001	29.370001	36723500	24.364279
1752	2010-03-15	29.18	29.370001	29.01	29.290001	37512000	24.297914
1753	2010-03-12	29.32	29.379999	29.040001	29.27	31700200	24.281322
1754	2010-03-11	28.889999	29.190001	28.85	29.18	35349700	24.206661
1755	2010-03-10	28.860001	29.110001	28.799999	28.969999	44891400	24.032452
1756	2010-03-09	28.559999	29.110001	28.549999	28.799999	50271600	23.891426
1757	2010-03-08	28.52	28.93	28.50	28.629999	39414500	23.750401
1758	2010-03-05	28.66	28.68	28.42	28.59	56001800	23.717219
1759	2010-03-04	28.459999	28.65	28.27	28.629999	42890600	23.750401
1760	2010-03-03	28.51	28.610001	28.35	28.459999	48442100	23.609375
1761	2010-03-02	29.08	29.299999	28.24	28.459999	93123900	23.609375
1762	2010-03-01	28.77	29.049999	28.530001	29.02	43805400	24.073931
1763	2010-02-26	28.65	28.85	28.51	28.67	40370600	23.783584
1764	2010-02-25	28.27	28.65	28.02	28.60	48735300	23.725515
1765	2010-02-24	28.52	28.790001	28.379999	28.629999	43165900	23.750401
1766	2010-02-23	28.68	28.83	28.09	28.33	52266200	23.501532
1767	2010-02-22	28.84	28.940001	28.65	28.73	36707100	23.833357
1768	2010-02-19	28.790001	28.92	28.690001	28.77	44451800	23.866541
1769	2010-02-18	28.59	29.030001	28.51	28.969999	42856500	24.032452
1770	2010-02-17	28.530001	28.65	28.360001	28.59	45882900	23.717219
1771	2010-02-16	28.129999	28.370001	28.02	28.35	51935600	23.518124
1772	2010-02-12	27.809999	28.059999	27.58	27.93	81117200	23.061864
1773	2010-02-11	27.93	28.40	27.700001	28.120001	65993700	23.218748
1774	2010-02-10	28.030001	28.24	27.84	27.99	48591300	23.111406
1775	2010-02-09	27.969999	28.34	27.75	28.01	59195800	23.12792
1776	2010-02-08	28.01	28.08	27.57	27.719999	52820600	22.888466
1777	2010-02-05	28.00	28.280001	27.57	28.02	80960100	23.136177
1778	2010-02-04	28.379999	28.50	27.809999	27.84	77850000	22.987551
1779	2010-02-03	28.26	28.790001	28.120001	28.629999	61397900	23.639855
1780	2010-02-02	28.370001	28.50	28.139999	28.459999	54413700	23.499485
1781	2010-02-01	28.389999	28.48	27.92	28.41	85931100	23.458201
1782	2010-01-29	29.90	29.92	27.66	28.18	193888500	23.26829
1783	2010-01-28	29.84	29.870001	28.889999	29.16	117513700	24.077477
1784	2010-01-27	29.35	29.82	29.02	29.67	63949500	24.498586
1785	2010-01-26	29.200001	29.85	29.09	29.50	66639900	24.358216
1786	2010-01-25	29.24	29.66	29.10	29.32	63373000	24.20959
1787	2010-01-22	30.00	30.200001	28.84	28.959999	102004600	23.912336
1788	2010-01-21	30.610001	30.719999	30.00	30.01	73086700	24.779325
1789	2010-01-20	30.809999	30.940001	30.309999	30.59	54849500	25.258232
1790	2010-01-19	30.75	31.24	30.68	31.10	46575700	25.67934
1791	2010-01-15	31.08	31.24	30.709999	30.860001	79913200	25.481172
1792	2010-01-14	30.309999	31.10	30.26	30.959999	63228100	25.563741
1793	2010-01-13	30.26	30.52	30.01	30.35	51863500	25.060064
1794	2010-01-12	30.15	30.40	29.91	30.07	65912100	24.828866
1795	2010-01-11	30.709999	30.76	30.120001	30.27	68754700	24.994007
1796	2010-01-08	30.280001	30.879999	30.24	30.66	51197400	25.316031
1797	2010-01-07	30.629999	30.700001	30.190001	30.450001	50559700	25.142634
1798	2010-01-06	30.879999	31.08	30.52	30.77	58182400	25.406859
1799	2010-01-05	30.85	31.10	30.639999	30.959999	49749600	25.563741
1800	2010-01-04	30.620001	31.10	30.59	30.950001	38409100	25.555485
1801	2009-12-31	30.98	30.99	30.48	30.48	31929700	25.167404
1802	2009-12-30	31.15	31.290001	30.799999	30.959999	42006200	25.563741
1803	2009-12-29	31.35	31.50	31.23	31.389999	29716200	25.918793
1804	2009-12-28	31.00	31.18	30.889999	31.17	25384000	25.737139
1805	2009-12-24	30.879999	31.00	30.76	31.00	11083900	25.59677
1806	2009-12-23	30.709999	30.950001	30.690001	30.92	28362700	25.530714
1807	2009-12-22	30.60	30.93	30.540001	30.82	36321000	25.448143
1808	2009-12-21	30.40	30.84	30.370001	30.52	40129100	25.200433
1809	2009-12-18	29.84	30.450001	29.799999	30.360001	94118000	25.068321
1810	2009-12-17	29.950001	29.959999	29.57	29.60	43691200	24.440787
1811	2009-12-16	30.07	30.41	30.040001	30.10	55737800	24.853638
1812	2009-12-15	29.889999	30.209999	29.879999	30.02	49473200	24.787582
1813	2009-12-14	29.91	30.16	29.90	30.110001	34651200	24.861895
1814	2009-12-11	29.969999	30.00	29.790001	29.85	43744200	24.647212
1815	2009-12-10	29.709999	29.959999	29.66	29.870001	45940200	24.663727
1816	2009-12-09	29.469999	29.809999	29.25	29.709999	44713300	24.531613
1817	2009-12-08	29.52	29.74	29.379999	29.57	37402200	24.416015
1818	2009-12-07	29.780001	30.08	29.68	29.790001	38082700	24.597671
1819	2009-12-04	30.049999	30.370001	29.83	29.98	58810700	24.754553
1820	2009-12-03	29.84	30.200001	29.76	29.83	43095200	24.630698
1821	2009-12-02	29.90	29.99	29.65	29.780001	36308600	24.589414
1822	2009-12-01	29.52	30.049999	29.41	30.01	49904200	24.779325
1823	2009-11-30	29.15	29.450001	29.00	29.41	44172000	24.283903
1824	2009-11-27	29.110001	29.389999	28.75	29.219999	29357900	24.127019
1825	2009-11-25	29.809999	29.860001	29.58	29.790001	32033500	24.597671
1826	2009-11-24	29.950001	29.99	29.75	29.91	37341400	24.696754
1827	2009-11-23	29.84	30.01	29.700001	29.940001	41832700	24.721526
1828	2009-11-20	29.66	29.77	29.43	29.620001	42647100	24.457301
1829	2009-11-19	29.99	30.00	29.700001	29.780001	51967700	24.589414
1830	2009-11-18	30.00	30.139999	29.809999	30.110001	59431200	24.861895
1831	2009-11-17	29.50	30.00	29.469999	30.00	75648900	24.771068
1832	2009-11-16	29.610001	29.799999	29.370001	29.540001	54129500	24.283905
1833	2009-11-13	29.469999	29.790001	29.370001	29.629999	53037600	24.357889
1834	2009-11-12	29.01	29.49	29.00	29.360001	55352400	24.135932
1835	2009-11-11	29.08	29.299999	29.02	29.120001	49693400	23.938636
1836	2009-11-10	28.90	29.280001	28.809999	29.01	65881100	23.848208
1837	2009-11-09	28.620001	29.00	28.530001	28.99	57518000	23.831766
1838	2009-11-06	28.379999	28.629999	28.200001	28.52	38908500	23.445394
1839	2009-11-05	28.52	28.74	28.280001	28.469999	52681700	23.40429
1840	2009-11-04	27.690001	28.389999	27.620001	28.059999	63898400	23.067242
1841	2009-11-03	27.639999	27.74	27.43	27.530001	50294800	22.631547
1842	2009-11-02	27.700001	28.049999	27.41	27.879999	62428900	22.919269
1843	2009-10-30	28.030001	28.40	27.66	27.73	73371800	22.795959
1844	2009-10-29	28.07	28.41	27.85	28.219999	65225500	23.198773
1845	2009-10-28	28.24	28.77	27.950001	28.02	73542400	23.03436
1846	2009-10-27	28.73	28.879999	28.440001	28.59	69685800	23.502939
1847	2009-10-26	28.129999	29.02	28.110001	28.68	124149700	23.576925
1848	2009-10-23	29.200001	29.35	27.879999	28.02	281761000	23.03436
1849	2009-10-22	26.559999	26.719999	26.129999	26.59	61600000	21.858802
1850	2009-10-21	26.459999	26.75	26.389999	26.58	61672700	21.850581
1851	2009-10-20	26.42	26.51	25.940001	26.370001	54604700	21.677947
1852	2009-10-19	26.49	26.58	26.25	26.360001	48143200	21.669726
1853	2009-10-16	26.450001	26.629999	26.10	26.50	56500900	21.784816
1854	2009-10-15	25.90	26.709999	25.90	26.709999	65620100	21.957449
1855	2009-10-14	26.139999	26.200001	25.82	25.959999	45365500	21.340898
1856	2009-10-13	25.59	25.940001	25.52	25.809999	37749000	21.217588
1857	2009-10-12	25.66	25.889999	25.549999	25.719999	29145800	21.143602
1858	2009-10-09	25.57	25.790001	25.459999	25.549999	39520000	21.00385
1859	2009-10-08	25.440001	25.90	25.219999	25.67	60521300	21.102499
1860	2009-10-07	24.99	25.18	24.879999	25.10	38472700	20.63392
1861	2009-10-06	24.68	25.209999	24.66	25.110001	48795300	20.642141
1862	2009-10-05	24.98	25.059999	24.52	24.639999	60804900	20.255768
1863	2009-10-02	24.459999	25.09	24.43	24.959999	51219700	20.518829
1864	2009-10-01	25.41	25.469999	24.799999	24.879999	75958100	20.453064
1865	2009-09-30	25.76	25.99	25.379999	25.719999	63533400	21.143602
1866	2009-09-29	25.91	25.959999	25.690001	25.75	39050300	21.168264
1867	2009-09-28	25.60	26.16	25.60	25.83	44358000	21.23403
1868	2009-09-25	25.690001	25.82	25.52	25.549999	50158900	21.00385
1869	2009-09-24	25.92	26.110001	25.66	25.940001	56302900	21.324458
1870	2009-09-23	25.92	26.25	25.639999	25.709999	60599900	21.135381
1871	2009-09-22	25.40	25.82	25.290001	25.77	61376700	21.184706
1872	2009-09-21	25.110001	25.370001	25.10	25.299999	28878700	20.798333
1873	2009-09-18	25.459999	25.48	25.10	25.26	68016500	20.765451
1874	2009-09-17	25.059999	25.379999	25.059999	25.299999	42428800	20.798333
1875	2009-09-16	25.25	25.35	24.950001	25.200001	50055800	20.716127
1876	2009-09-15	24.969999	25.27	24.860001	25.200001	44716600	20.716127
1877	2009-09-14	24.65	25.09	24.639999	25.00	42806800	20.551713
1878	2009-09-11	24.93	25.17	24.809999	24.860001	54303500	20.436624
1879	2009-09-10	24.799999	25.049999	24.65	25.00	46256000	20.551713
1880	2009-09-09	24.74	24.950001	24.67	24.780001	49900300	20.370858
1881	2009-09-08	24.620001	24.84	24.41	24.82	53737100	20.40374
1882	2009-09-04	24.09	24.799999	24.08	24.620001	44999700	20.239327
1883	2009-09-03	23.91	24.139999	23.76	24.110001	34120000	19.820072
1884	2009-09-02	23.82	24.139999	23.780001	23.860001	40771300	19.614555
1885	2009-09-01	24.35	24.74	23.90	24.00	62608500	19.729644
1886	2009-08-31	24.57	24.85	24.290001	24.65	49592800	20.263989
1887	2009-08-28	25.07	25.49	24.610001	24.68	55808000	20.288651
1888	2009-08-27	24.41	24.780001	24.299999	24.690001	45495600	20.296872
1889	2009-08-26	24.59	24.75	24.42	24.549999	41079000	20.181781
1890	2009-08-25	24.60	24.82	24.459999	24.639999	43980300	20.255768
1891	2009-08-24	24.41	24.73	24.280001	24.639999	54180900	20.255768
1892	2009-08-21	23.93	24.42	23.77	24.41	69011400	20.066692
1893	2009-08-20	23.60	23.870001	23.540001	23.67	39505900	19.458362
1894	2009-08-19	23.25	23.719999	23.25	23.65	41821300	19.44192
1895	2009-08-18	23.290001	23.65	23.27	23.58	38878900	19.384375
1896	2009-08-17	23.32	23.60	23.23	23.25	42474400	19.006224
1897	2009-08-14	23.620001	23.799999	23.51	23.690001	46330200	19.365912
1898	2009-08-13	23.629999	23.85	23.40	23.620001	38954500	19.308689
1899	2009-08-12	23.129999	23.90	23.030001	23.530001	61972300	19.235116
1900	2009-08-11	23.32	23.40	23.049999	23.129999	33615800	18.908126
1901	2009-08-10	23.459999	23.549999	23.299999	23.42	35261900	19.145194
1902	2009-08-07	23.75	23.82	23.50	23.559999	46169700	19.259639
1903	2009-08-06	23.93	23.98	23.27	23.459999	59686000	19.177892
1904	2009-08-05	23.84	24.25	23.790001	23.809999	53310300	19.464007
1905	2009-08-04	23.68	23.790001	23.530001	23.77	49218300	19.431309
1906	2009-08-03	23.82	23.860001	23.50	23.83	46902900	19.480357
1907	2009-07-31	23.77	24.07	23.50	23.52	54258200	19.226941
1908	2009-07-30	24.200001	24.43	23.709999	23.809999	67820000	19.464007
1909	2009-07-29	23.73	23.91	23.34	23.799999	73626900	19.455833
1910	2009-07-28	22.99	23.549999	22.90	23.469999	70288400	19.186067
1911	2009-07-27	23.440001	23.450001	22.90	23.110001	80950000	18.891778
1912	2009-07-24	23.610001	23.889999	22.809999	23.450001	215135700	19.169719
1913	2009-07-23	24.93	25.719999	24.84	25.559999	106060500	20.894583
1914	2009-07-22	24.700001	24.90	24.51	24.799999	66192500	20.273305
1915	2009-07-21	24.690001	24.83	24.370001	24.83	52028400	20.297829
1916	2009-07-20	24.440001	24.530001	24.15	24.530001	47798000	20.052588
1917	2009-07-17	24.40	24.450001	24.10	24.290001	52860100	19.856395
1918	2009-07-16	23.93	24.440001	23.860001	24.440001	64555100	19.979016
1919	2009-07-15	23.75	24.120001	23.559999	24.120001	67238700	19.717425
1920	2009-07-14	23.200001	23.219999	22.860001	23.110001	45448700	18.891778
1921	2009-07-13	22.42	23.290001	22.139999	23.23	67584000	18.989874
1922	2009-07-10	22.190001	22.540001	22.15	22.389999	43229200	18.303197
1923	2009-07-09	22.65	22.809999	22.370001	22.440001	46981200	18.344072
1924	2009-07-08	22.309999	22.690001	22.00	22.559999	73023400	18.442167
1925	2009-07-07	23.08	23.139999	22.459999	22.530001	52842500	18.417644
1926	2009-07-06	23.209999	23.280001	22.870001	23.200001	49207700	18.965351
1927	2009-07-02	23.76	24.040001	23.209999	23.370001	65422200	19.104321
1928	2009-07-01	24.049999	24.299999	23.959999	24.040001	54908400	19.652027
1929	2009-06-30	23.969999	24.24	23.629999	23.77	66452400	19.431309
1930	2009-06-29	23.60	24.030001	23.549999	23.860001	62854900	19.504882
1931	2009-06-26	23.57	23.690001	23.32	23.35	65126400	19.087971
1932	2009-06-25	23.43	23.92	23.200001	23.790001	57724300	19.447659
1933	2009-06-24	23.450001	23.75	23.360001	23.469999	54287700	19.186067
1934	2009-06-23	23.379999	23.66	23.209999	23.34	56752700	19.079796
1935	2009-06-22	23.950001	23.950001	23.25	23.280001	71291600	19.030748
1936	2009-06-19	24.040001	24.34	23.75	24.07	115459000	19.67655
1937	2009-06-18	23.620001	23.690001	23.299999	23.50	58852200	19.210592
1938	2009-06-17	23.50	23.82	23.17	23.68	86483100	19.357737
1939	2009-06-16	23.469999	24.110001	23.440001	23.450001	105295600	19.169719
1940	2009-06-15	23.23	23.540001	23.02	23.42	69089600	19.145194
1941	2009-06-12	22.90	23.379999	22.74	23.33	50963500	19.071621
1942	2009-06-11	22.59	23.26	22.57	22.83	65124600	18.662885
1943	2009-06-10	22.17	22.620001	22.120001	22.549999	61297200	18.433993
1944	2009-06-09	22.059999	22.32	21.879999	22.08	50887700	18.049781
1945	2009-06-08	21.98	22.32	21.629999	22.049999	49000600	18.025257
1946	2009-06-05	21.959999	22.309999	21.809999	22.139999	59579200	18.098829
1947	2009-06-04	21.77	21.90	21.58	21.83	42330000	17.845413
1948	2009-06-03	21.309999	21.76	21.290001	21.73	56039600	17.763666
1949	2009-06-02	21.360001	21.98	21.200001	21.40	48935700	17.4939
1950	2009-06-01	21.00	21.50	20.860001	21.40	57317100	17.4939
1951	2009-05-29	20.559999	20.940001	20.299999	20.889999	46134900	17.076989
1952	2009-05-28	20.32	20.629999	20.049999	20.450001	45480800	16.717303
1953	2009-05-27	20.25	20.60	20.07	20.129999	42892900	16.45571
1954	2009-05-26	19.540001	20.450001	19.450001	20.34	44991700	16.62738
1955	2009-05-22	19.93	20.17	19.469999	19.75	37318700	16.145072
1956	2009-05-21	20.139999	20.23	19.51	19.82	58232800	16.202294
1957	2009-05-20	20.41	20.690001	20.219999	20.379999	47450700	16.660078
1958	2009-05-19	20.51	20.74	20.25	20.309999	51368300	16.602855
1959	2009-05-18	20.360001	20.60	20.24	20.60	46073800	16.733652
1960	2009-05-15	20.129999	20.50	19.98	20.219999	61289900	16.424972
1961	2009-05-14	19.83	20.23	19.799999	20.059999	54539500	16.295002
1962	2009-05-13	19.92	20.00	19.67	19.75	49281700	16.043186
1963	2009-05-12	19.51	20.059999	19.469999	19.889999	71966800	16.156909
1964	2009-05-11	19.200001	19.73	19.01	19.32	63762600	15.693891
1965	2009-05-08	19.459999	19.639999	19.139999	19.42	67597600	15.775122
1966	2009-05-07	19.959999	19.99	19.139999	19.32	68727200	15.693891
1967	2009-05-06	20.059999	20.07	19.610001	19.790001	59639100	16.075679
1968	2009-05-05	20.139999	20.24	19.639999	19.790001	66835500	16.075679
1969	2009-05-04	20.370001	20.40	19.98	20.190001	54313400	16.400604
1970	2009-05-01	20.190001	20.35	19.860001	20.24	63224500	16.441219
1971	2009-04-30	20.60	21.10	20.01	20.26	87439900	16.457466
1972	2009-04-29	20.110001	20.889999	20.059999	20.25	79301600	16.449342
1973	2009-04-28	20.25	20.27	19.790001	19.93	76685200	16.189402
1974	2009-04-27	20.549999	20.82	20.280001	20.40	68219600	16.571189
1975	2009-04-24	19.82	21.200001	19.50	20.91	168478500	16.985469
1976	2009-04-23	18.92	18.940001	18.469999	18.92	86116300	15.368966
1977	2009-04-22	18.76	19.190001	18.700001	18.780001	59401000	15.255242
1978	2009-04-21	18.59	19.08	18.57	18.969999	60928300	15.409581
1979	2009-04-20	18.889999	18.950001	18.57	18.610001	62937200	15.117149
1980	2009-04-17	19.690001	19.690001	19.00	19.200001	61398500	15.596414
1981	2009-04-16	19.16	19.780001	18.99	19.76	67688700	16.051309
1982	2009-04-15	19.209999	19.25	18.51	18.83	72725500	15.295857
1983	2009-04-14	19.440001	19.549999	19.00	19.35	63796300	15.718261
1984	2009-04-13	19.690001	19.85	19.370001	19.59	44444700	15.913216
1985	2009-04-09	19.450001	19.700001	19.219999	19.67	55759600	15.978201
1986	2009-04-08	18.969999	19.620001	18.959999	19.190001	56408900	15.588291
1987	2009-04-07	18.76	19.139999	18.629999	18.76	65815200	15.238996
1988	2009-04-06	18.540001	18.76	18.27	18.76	47476100	15.238996
1989	2009-04-03	19.129999	19.15	18.43	18.75	81858400	15.230872
1990	2009-04-02	19.50	19.889999	19.00	19.290001	99082300	15.669522
1991	2009-04-01	18.23	19.360001	18.18	19.309999	96438900	15.685767
1992	2009-03-31	17.83	18.790001	17.780001	18.370001	92423300	14.922194
1993	2009-03-30	17.74	17.76	17.27	17.48	49633000	14.199234
1994	2009-03-27	18.540001	18.620001	18.049999	18.129999	47670400	14.727238
1995	2009-03-26	18.17	18.879999	18.120001	18.83	63775100	15.295857
1996	2009-03-25	17.98	18.309999	17.52	17.879999	73927100	14.524159
1997	2009-03-24	18.040001	18.209999	17.84	17.93	50044100	14.564776
1998	2009-03-23	17.370001	18.59	17.309999	18.33	71600000	14.889701
1999	2009-03-20	17.32	17.65	16.879999	17.059999	81725500	13.858063
2000	2009-03-19	17.370001	17.450001	16.92	17.139999	58994600	13.923048
2001	2009-03-18	17.030001	17.219999	16.60	16.959999	70710700	13.776831
2002	2009-03-17	16.32	16.90	16.26	16.90	62481000	13.728093
2003	2009-03-16	16.82	16.959999	16.24	16.25	67028900	13.200089
2004	2009-03-13	16.98	17.049999	16.18	16.65	82965800	13.525014
2005	2009-03-12	17.01	17.040001	16.48	17.01	93694100	13.817448
2006	2009-03-11	16.629999	17.200001	16.43	17.110001	84522200	13.898679
2007	2009-03-10	15.37	16.620001	15.25	16.48	95184200	13.386921
2008	2009-03-09	15.20	15.74	15.10	15.15	66479100	12.306545
2009	2009-03-06	15.35	15.62	14.87	15.28	92821400	12.412145
2010	2009-03-05	15.86	15.88	15.27	15.27	89708500	12.404023
2011	2009-03-04	16.120001	16.40	15.89	16.120001	69285100	13.094489
2012	2009-03-03	16.030001	16.24	15.64	15.88	80476600	12.899534
2013	2009-03-02	15.96	16.25	15.72	15.79	80602100	12.826425
2014	2009-02-27	16.290001	16.52	16.10	16.15	93428000	13.118858
2015	2009-02-26	17.049999	17.08	16.42	16.42	83219500	13.338183
2016	2009-02-25	17.01	17.24	16.459999	16.959999	105894600	13.776831
2017	2009-02-24	17.030001	17.35	16.360001	17.17	122674500	13.947418
2018	2009-02-23	18.02	18.15	17.16	17.209999	70803400	13.979909
2019	2009-02-20	17.77	18.190001	17.66	18.00	69413800	14.621638
2020	2009-02-19	18.299999	18.379999	17.809999	17.91	49195600	14.548529
2021	2009-02-18	18.219999	18.450001	18.00	18.120001	54946900	14.719116
2022	2009-02-17	18.49	18.50	17.889999	18.09	75853300	14.694746
2023	2009-02-13	19.27	19.469999	19.040001	19.09	47416000	15.401458
2024	2009-02-12	18.969999	19.32	18.540001	19.26	75323200	15.538611
2025	2009-02-11	18.940001	19.49	18.92	19.209999	58599000	15.498271
2026	2009-02-10	19.25	19.799999	18.700001	18.799999	83953200	15.167491
2027	2009-02-09	19.639999	19.77	19.26	19.440001	52196400	15.683832
2028	2009-02-06	19.16	19.93	19.059999	19.66	86746000	15.861324
2029	2009-02-05	18.51	19.139999	18.25	19.040001	75195200	15.36112
2030	2009-02-04	18.540001	19.00	18.50	18.629999	75618000	15.030338
2031	2009-02-03	17.85	18.610001	17.60	18.50	86865100	14.925457
2032	2009-02-02	17.030001	18.129999	17.00	17.83	88871700	14.384914
2033	2009-01-30	17.74	17.790001	17.10	17.10	62370900	13.795963
2034	2009-01-29	17.780001	17.959999	17.559999	17.59	49192800	14.191286
2035	2009-01-28	17.799999	18.309999	17.76	18.040001	64145500	14.554338
2036	2009-01-27	17.780001	17.969999	17.43	17.66	61695000	14.247761
2037	2009-01-26	17.290001	17.809999	17.23	17.629999	92476500	14.223557
2038	2009-01-23	16.969999	17.49	16.75	17.200001	117020600	13.876642
2039	2009-01-22	18.049999	18.18	17.07	17.110001	222436600	13.804031
2040	2009-01-21	18.870001	19.450001	18.459999	19.379999	68340900	15.635424
2041	2009-01-20	19.459999	19.620001	18.370001	18.48	89873000	14.909321
2042	2009-01-16	19.629999	19.91	19.15	19.709999	79634100	15.901662
2043	2009-01-15	19.07	19.299999	18.52	19.24	96169800	15.522475
2044	2009-01-14	19.530001	19.68	19.01	19.09	80257500	15.401458
2045	2009-01-13	19.52	19.99	19.52	19.82	65843500	15.990409
2046	2009-01-12	19.709999	19.790001	19.299999	19.469999	52163500	15.708035
2047	2009-01-09	20.17	20.299999	19.41	19.52	49815300	15.748375
2048	2009-01-08	19.629999	20.190001	19.549999	20.120001	70255400	16.232444
2049	2009-01-07	20.190001	20.290001	19.48	19.51	72709900	15.740307
2050	2009-01-06	20.75	21.00	20.610001	20.76	58083400	16.748784
2051	2009-01-05	20.200001	20.67	20.059999	20.52	61475200	16.555156
2052	2009-01-02	19.530001	20.40	19.370001	20.33	50084000	16.401867
2053	2008-12-31	19.309999	19.68	19.27	19.440001	46419000	15.683832
2054	2008-12-30	19.01	19.49	19.00	19.34	43224100	15.603154
2055	2008-12-29	19.15	19.209999	18.639999	18.959999	58512800	15.296576
2056	2008-12-26	19.200001	19.33	19.09	19.129999	23101000	15.433729
2057	2008-12-24	19.26	19.450001	19.10	19.17	16880400	15.466001
2058	2008-12-23	19.280001	19.57	19.01	19.280001	47511400	15.554747
2059	2008-12-22	19.24	19.290001	18.889999	19.18	58575400	15.474069
2060	2008-12-19	19.42	19.799999	19.110001	19.120001	113530400	15.425662
2061	2008-12-18	19.860001	20.02	18.99	19.299999	80759200	15.570882
2062	2008-12-17	19.809999	20.049999	19.50	19.66	78922700	15.861324
2063	2008-12-16	19.209999	20.18	19.00	20.110001	97688700	16.224376
2064	2008-12-15	19.34	19.440001	18.889999	19.040001	59925900	15.36112
2065	2008-12-12	19.15	19.85	18.700001	19.360001	78112600	15.61929
2066	2008-12-11	20.110001	20.120001	19.309999	19.450001	83564300	15.6919
2067	2008-12-10	20.82	20.959999	20.299999	20.610001	61499000	16.627767
2068	2008-12-09	20.620001	21.25	20.459999	20.60	80484900	16.619699
2069	2008-12-08	20.35	21.25	20.139999	21.01	107225000	16.950479
2070	2008-12-05	18.91	19.98	18.469999	19.870001	91996200	16.030749
2071	2008-12-04	19.40	19.92	18.790001	19.110001	78719200	15.417594
2072	2008-12-03	18.65	19.90	18.60	19.870001	80961500	16.030749
2073	2008-12-02	18.99	19.309999	18.559999	19.15	79689800	15.449865
2074	2008-12-01	19.879999	19.950001	18.60	18.610001	79639900	15.014204
2075	2008-11-28	20.23	20.309999	20.02	20.219999	28650800	16.313121
2076	2008-11-26	19.73	20.68	19.73	20.49	79678300	16.530952
2077	2008-11-25	20.860001	20.93	19.549999	19.99	92948100	16.127561
2078	2008-11-24	19.889999	20.940001	19.870001	20.690001	125289900	16.692309
2079	2008-11-21	18.02	19.700001	17.98	19.68	157231900	15.87746
2080	2008-11-20	18.120001	18.84	17.50	17.530001	139532800	14.14288
2081	2008-11-19	19.629999	19.950001	18.25	18.290001	103010500	14.756034
2082	2008-11-18	19.50	19.66	18.75	19.620001	108966500	15.829053
2083	2008-11-17	19.74	20.24	19.15	19.32	97289000	15.482136
2084	2008-11-14	20.559999	21.34	19.65	20.059999	96624500	16.075137
2085	2008-11-13	20.15	21.25	18.74	21.25	148413700	17.028747
2086	2008-11-12	20.889999	21.00	20.280001	20.299999	90162300	16.267461
2087	2008-11-11	21.290001	21.299999	20.790001	21.200001	78014500	16.98868
2088	2008-11-10	21.85	21.969999	21.190001	21.299999	67106800	17.068814
2089	2008-11-07	21.32	21.540001	21.00	21.50	71256300	17.229085
2090	2008-11-06	21.870001	22.08	20.860001	20.879999	95509700	16.732246
2091	2008-11-05	23.33	23.34	22.049999	22.08	81179700	17.69387
2092	2008-11-04	23.129999	23.66	22.870001	23.530001	72123000	18.855832
2093	2008-11-03	22.48	22.91	22.209999	22.620001	61923500	18.126601
2094	2008-10-31	22.530001	22.91	22.120001	22.33	93055200	17.894208
2095	2008-10-30	23.690001	23.879999	22.389999	22.629999	95323000	18.134613
2096	2008-10-29	23.129999	23.969999	22.700001	23.00	111701800	18.431114
2097	2008-10-28	21.639999	23.209999	21.34	23.10	134088800	18.51125
2098	2008-10-27	21.67	21.959999	21.02	21.18	117683900	16.972653
2099	2008-10-24	21.059999	22.860001	20.950001	21.959999	153919700	17.597707
2100	2008-10-23	21.549999	22.59	20.889999	22.32	154774100	17.886194
2101	2008-10-22	23.040001	23.059999	20.90	21.530001	150054800	17.253126
2102	2008-10-21	24.299999	25.01	23.27	23.360001	100385600	18.719602
2103	2008-10-20	24.200001	24.75	23.01	24.719999	93484300	19.809441
2104	2008-10-17	23.57	25.110001	23.309999	23.93	133673100	19.176373
2105	2008-10-16	22.940001	24.190001	21.309999	24.190001	161147800	19.384725
2106	2008-10-15	23.780001	24.25	22.48	22.66	113280200	18.158654
2107	2008-10-14	25.639999	25.73	23.60	24.10	165674900	19.312603
2108	2008-10-13	22.860001	25.50	22.629999	25.50	144935400	20.434496
2109	2008-10-10	21.790001	22.35	20.65	21.50	228467500	17.229085
2110	2008-10-09	23.77	23.91	22.07	22.299999	131948700	17.870167
2111	2008-10-08	22.90	24.299999	22.50	23.01	171598600	18.439128
2112	2008-10-07	24.98	25.209999	23.139999	23.23	145941200	18.615425
2113	2008-10-06	25.629999	25.99	24.139999	24.91	146374600	19.961698
2114	2008-10-03	26.370001	27.469999	26.24	26.32	114289400	21.091605
2115	2008-10-02	26.18	26.530001	25.700001	26.25	93819800	21.035511
2116	2008-10-01	26.379999	26.99	26.280001	26.48	88957000	21.219822
2117	2008-09-30	25.77	26.690001	25.540001	26.690001	107192700	21.388107
2118	2008-09-29	26.940001	27.66	25.01	25.01	134383100	20.041834
2119	2008-09-26	26.17	27.559999	26.139999	27.40	100744300	21.957066
2120	2008-09-25	25.82	26.879999	25.74	26.610001	96203500	21.323998
2121	2008-09-24	25.58	26.09	25.459999	25.719999	80250300	20.610793
2122	2008-09-23	25.66	26.17	25.34	25.440001	92181300	20.386416
2123	2008-09-22	26.219999	26.32	25.32	25.40	105207700	20.354361
2124	2008-09-19	26.370001	26.40	23.50	25.16	134926100	20.162036
2125	2008-09-18	24.799999	25.35	24.01	25.26	132291300	20.242172
2126	2008-09-17	25.73	25.870001	24.50	24.57	106972100	19.689238
2127	2008-09-16	26.09	26.49	25.52	25.99	111729700	20.827159
2128	2008-09-15	26.92	27.49	26.73	26.82	82349400	21.492282
2129	2008-09-12	27.139999	27.74	26.940001	27.620001	75628500	22.133365
2130	2008-09-11	26.10	27.459999	26.030001	27.34	72913300	21.908986
2131	2008-09-10	26.52	26.860001	26.25	26.440001	75064900	21.187768
2132	2008-09-09	26.200001	26.60	26.049999	26.10	85735700	20.915308
2133	2008-09-08	26.209999	26.33	25.67	26.120001	62110800	20.931336
2134	2008-09-05	26.030001	26.219999	25.629999	25.65	82305200	20.554699
2135	2008-09-04	26.74	26.889999	26.35	26.35	66141900	21.115647
2136	2008-09-03	27.00	27.18	26.84	26.90	57127700	21.55639
2137	2008-09-02	27.67	27.76	27.059999	27.10	66079200	21.716661
2138	2008-08-29	27.68	27.780001	27.290001	27.290001	50735500	21.868919
2139	2008-08-28	27.610001	28.01	27.60	27.940001	48372600	22.389798
2140	2008-08-27	27.34	27.790001	27.129999	27.559999	33975300	22.085283
2141	2008-08-26	27.58	27.719999	27.17	27.27	44774400	21.852891
2142	2008-08-25	27.610001	27.84	27.459999	27.66	51381300	22.165418
2143	2008-08-22	27.23	27.879999	27.219999	27.84	47930400	22.309662
2144	2008-08-21	27.10	27.23	26.860001	27.18	43614200	21.780769
2145	2008-08-20	27.540001	27.58	27.17	27.290001	41497200	21.868919
2146	2008-08-19	27.540001	27.75	27.27	27.32	40332900	21.892958
2147	2008-08-18	27.780001	28.049999	27.549999	27.690001	38078200	22.10131
2148	2008-08-15	27.98	28.15	27.58	27.809999	47267400	22.19709
2149	2008-08-14	27.82	28.280001	27.559999	27.91	49732300	22.276907
2150	2008-08-13	28.07	28.50	27.76	27.91	51165200	22.276907
2151	2008-08-12	27.780001	28.360001	27.58	28.120001	62813000	22.444523
2152	2008-08-11	27.860001	28.40	27.66	27.90	68743800	22.268925
2153	2008-08-08	27.35	28.23	27.190001	28.129999	80814100	22.452504
2154	2008-08-07	26.90	27.75	26.73	27.389999	82565800	21.861859
2155	2008-08-06	26.73	27.16	26.379999	27.02	95550000	21.566537
2156	2008-08-05	25.639999	26.280001	25.50	26.209999	84297600	20.920019
2157	2008-08-04	25.389999	25.549999	25.110001	25.280001	60588300	20.177722
2158	2008-08-01	25.92	25.950001	25.07	25.440001	82720200	20.305429
2159	2008-07-31	25.85	26.280001	25.709999	25.719999	60461000	20.528916
2160	2008-07-30	26.200001	26.49	25.90	26.23	51977700	20.935982
2161	2008-07-29	25.52	26.190001	25.40	26.110001	66368200	20.840203
2162	2008-07-28	26.059999	26.110001	25.34	25.50	59707800	20.353319
2163	2008-07-25	25.639999	26.219999	25.50	26.16	58682300	20.880111
2164	2008-07-24	26.09	26.17	25.440001	25.440001	81092600	20.305429
2165	2008-07-23	25.860001	26.84	25.85	26.43	79408800	21.095617
2166	2008-07-22	25.540001	25.940001	25.48	25.799999	88657200	20.592769
2167	2008-07-21	25.66	26.17	25.530001	25.639999	77575600	20.465062
2168	2008-07-18	26.360001	26.469999	25.110001	25.860001	150277000	20.640661
2169	2008-07-17	27.58	27.91	27.110001	27.52	96526100	21.965622
2170	2008-07-16	26.129999	27.290001	25.92	27.26	82060400	21.758097
2171	2008-07-15	24.93	26.639999	24.93	26.15	92719300	20.872129
2172	2008-07-14	25.48	25.809999	25.07	25.15	51216200	20.073959
2173	2008-07-11	25.16	25.639999	24.870001	25.25	69532600	20.153777
2174	2008-07-10	25.200001	25.67	24.98	25.450001	57830600	20.313411
2175	2008-07-09	25.790001	25.85	25.18	25.23	54255800	20.137813
2176	2008-07-08	25.93	26.200001	25.51	25.85	65553200	20.632679
2177	2008-07-07	26.110001	26.389999	25.450001	26.030001	71527600	20.776349
2178	2008-07-03	25.969999	26.10	25.60	25.98	37074500	20.73644
2179	2008-07-02	26.90	27.00	25.879999	25.879999	84669000	20.656623
2180	2008-07-01	27.27	27.379999	26.440001	26.870001	100327800	21.446812
2181	2008-06-30	27.73	27.98	27.49	27.51	57830500	21.95764
2182	2008-06-27	27.68	27.91	27.459999	27.629999	73450200	22.053419
2183	2008-06-26	28.030001	28.200001	27.75	27.75	67049100	22.1492
2184	2008-06-25	27.809999	28.67	27.76	28.35	64280200	22.628102
2185	2008-06-24	27.92	28.01	27.51	27.73	65218300	22.133236
2186	2008-06-23	28.299999	28.41	27.790001	27.969999	57145300	22.324797
2187	2008-06-20	28.90	28.92	28.10	28.23	97480400	22.532321
2188	2008-06-19	28.549999	29.190001	28.33	28.93	62037800	23.09104
2189	2008-06-18	28.549999	28.860001	28.459999	28.459999	49677800	22.7159
2190	2008-06-17	29.040001	29.120001	28.790001	28.799999	44256700	22.987277
2191	2008-06-16	29.02	29.110001	28.639999	28.93	74718900	23.09104
2192	2008-06-13	28.629999	29.57	28.50	29.07	131969100	23.202783
2193	2008-06-12	27.40	28.549999	27.190001	28.24	113996300	22.540303
2194	2008-06-11	27.85	27.940001	27.110001	27.120001	59330800	21.646354
2195	2008-06-10	27.360001	28.290001	27.32	27.889999	77433900	22.260943
2196	2008-06-09	27.65	27.91	27.299999	27.709999	66787100	22.117273
2197	2008-06-06	27.99	28.17	27.49	27.49	78500800	21.941676
2198	2008-06-05	27.719999	28.299999	27.60	28.299999	76063400	22.588193
2199	2008-06-04	27.280001	27.639999	27.200001	27.540001	79567400	21.981585
2200	2008-06-03	27.91	28.309999	27.27	27.309999	86616700	21.798005
2201	2008-06-02	28.24	28.360001	27.549999	27.799999	77028400	22.189108
2202	2008-05-30	28.379999	28.700001	28.200001	28.32	63399200	22.604156
2203	2008-05-29	28.209999	28.68	28.139999	28.309999	47699200	22.596175
2204	2008-05-28	28.559999	28.57	28.040001	28.18	52318500	22.492413
2205	2008-05-27	28.110001	28.50	28.049999	28.440001	47334500	22.699937
2206	2008-05-23	28.26	28.33	27.950001	28.049999	48890700	22.38865
2207	2008-05-22	28.280001	28.700001	28.18	28.469999	52203100	22.723882
2208	2008-05-21	28.809999	29.049999	28.190001	28.25	60125100	22.548285
2209	2008-05-20	29.299999	29.309999	28.629999	28.76	75767600	22.955351
2210	2008-05-19	29.870001	29.889999	29.309999	29.459999	59615000	23.514069
2211	2008-05-16	30.469999	30.48	29.92	29.99	81538200	23.937099
2212	2008-05-15	29.98	30.530001	29.940001	30.450001	53355800	24.304258
2213	2008-05-14	29.889999	30.26	29.73	29.93	66730400	23.88921
2214	2008-05-13	30.00	30.129999	29.530001	29.780001	70934700	23.769485
2215	2008-05-12	29.40	30.059999	29.35	29.99	64278800	23.849301
2216	2008-05-09	29.209999	29.549999	28.950001	29.389999	51621200	23.372155
2217	2008-05-08	29.280001	29.389999	29.00	29.27	69589900	23.276727
2218	2008-05-07	29.690001	30.139999	29.08	29.209999	88775000	23.229011
2219	2008-05-06	29.00	29.860001	28.93	29.700001	93582000	23.618681
2220	2008-05-05	29.93	30.23	28.99	29.08	119687700	23.125631
2221	2008-05-02	29.59	29.620001	28.860001	29.24	66024200	23.252869
2222	2008-05-01	28.50	29.49	28.48	29.40	71699400	23.380108
2223	2008-04-30	28.74	29.209999	28.51	28.52	74733600	22.680296
2224	2008-04-29	28.799999	28.90	28.450001	28.639999	84428900	22.775724
2225	2008-04-28	29.799999	29.84	28.82	28.99	97473000	23.054059
2226	2008-04-25	30.049999	30.389999	29.60	29.83	145194900	23.722062
2227	2008-04-24	31.629999	32.099998	31.16	31.799999	115416700	25.288688
2228	2008-04-23	30.450001	31.459999	30.299999	31.450001	98351500	25.010354
2229	2008-04-22	30.639999	30.700001	29.969999	30.25	67387500	24.056064
2230	2008-04-21	30.190001	30.60	30.120001	30.42	54411700	24.191255
2231	2008-04-18	30.01	30.10	29.610001	30.00	73658900	23.857253
2232	2008-04-17	29.120001	29.34	28.90	29.219999	48743300	23.236964
2233	2008-04-16	28.57	29.049999	28.379999	28.950001	54107400	23.02225
2234	2008-04-15	28.120001	28.48	28.030001	28.25	34310000	22.46558
2235	2008-04-14	28.24	28.309999	27.93	28.059999	43418100	22.314484
2236	2008-04-11	28.870001	29.01	28.209999	28.280001	54373700	22.489438
2237	2008-04-10	28.83	29.40	28.799999	29.110001	65591600	23.149489
2238	2008-04-09	28.719999	29.040001	28.540001	28.889999	45839300	22.974534
2239	2008-04-08	28.940001	29.00	28.540001	28.75	44733500	22.863201
2240	2008-04-07	29.549999	29.59	29.030001	29.16	44428600	23.18925
2241	2008-04-04	29.129999	29.26	28.74	29.16	43860800	23.18925
2242	2008-04-03	29.00	29.32	28.799999	29.00	38961400	23.062011
2243	2008-04-02	29.57	29.58	29.00	29.16	49499400	23.18925
2244	2008-04-01	28.83	29.540001	28.629999	29.50	65796200	23.459632
2245	2008-03-31	27.879999	28.59	27.84	28.379999	46780600	22.568961
2246	2008-03-28	28.23	28.43	27.83	27.91	49244000	22.195198
2247	2008-03-27	28.48	28.49	28.00	28.049999	47894400	22.306531
2248	2008-03-26	29.030001	29.07	28.379999	28.559999	45868100	22.712105
2249	2008-03-25	29.33	29.370001	28.940001	29.139999	49149000	23.173345
2250	2008-03-24	29.33	29.40	29.059999	29.17	48294700	23.197203
2251	2008-03-20	28.74	29.219999	28.59	29.18	60170200	23.205155
2252	2008-03-19	29.379999	29.59	28.620001	28.620001	61442100	22.75982
2253	2008-03-18	28.67	29.48	28.67	29.42	83695300	23.396013
2254	2008-03-17	27.299999	28.73	27.280001	28.299999	84490100	22.505342
2255	2008-03-14	28.719999	29.01	27.639999	27.959999	105214900	22.234959
2256	2008-03-13	28.540001	28.99	28.16	28.620001	84552200	22.75982
2257	2008-03-12	29.43	29.49	28.540001	28.629999	75993800	22.767771
2258	2008-03-11	28.40	29.34	28.379999	29.280001	98740700	23.28468
2259	2008-03-10	27.83	28.26	27.75	28.049999	72175100	22.306531
2260	2008-03-07	27.34	28.07	27.32	27.870001	77597600	22.163389
2261	2008-03-06	28.059999	28.17	27.50	27.57	91127700	21.924815
2262	2008-03-05	27.75	28.41	27.700001	28.120001	106489800	22.362199
2263	2008-03-04	27.02	27.629999	26.959999	27.59	86925600	21.940721
2264	2008-03-03	27.24	27.389999	26.870001	26.99	76544300	21.463575
2265	2008-02-29	27.690001	27.83	27.02	27.200001	117411400	21.630577
2266	2008-02-28	28.02	28.27	27.799999	27.93	83002900	22.211103
2267	2008-02-27	28.190001	28.68	28.10	28.26	75199500	22.473533
2268	2008-02-26	27.74	28.860001	27.67	28.379999	108923500	22.568961
2269	2008-02-25	27.65	28.24	27.48	27.84	109974300	22.139531
2270	2008-02-22	28.24	28.389999	27.200001	27.68	125705400	22.012293
2271	2008-02-21	28.620001	28.959999	27.959999	28.10	98776500	22.346294
2272	2008-02-20	28.15	28.26	27.92	28.219999	93056200	22.441722
2273	2008-02-19	28.799999	28.84	28.07	28.17	68261200	22.401961
2274	2008-02-15	28.309999	28.639999	28.25	28.42	68166100	22.513295
2275	2008-02-14	28.879999	29.040001	28.459999	28.50	69113500	22.576668
2276	2008-02-13	28.620001	29.049999	28.530001	28.959999	88986200	22.941063
2277	2008-02-12	28.43	28.620001	28.110001	28.34	84365900	22.449922
2278	2008-02-11	28.52	28.610001	27.91	28.209999	156814100	22.34694
2279	2008-02-08	28.290001	29.08	28.24	28.559999	124872000	22.624197
2280	2008-02-07	28.34	28.780001	27.90	28.120001	164964900	22.275646
2281	2008-02-06	29.280001	29.35	28.290001	28.52	138315600	22.592512
2282	2008-02-05	29.91	29.940001	28.889999	29.07	137534100	23.028201
2283	2008-02-04	30.49	30.719999	30.110001	30.190001	119998600	23.915425
2284	2008-02-01	31.059999	33.25	30.25	30.450001	291138900	24.121388
2285	2008-01-31	31.91	32.740002	31.719999	32.599998	103642200	25.824538
2286	2008-01-30	32.560001	32.799999	32.049999	32.200001	106432600	25.507675
2287	2008-01-29	32.849998	32.889999	32.349998	32.599998	68023000	25.824538
2288	2008-01-28	33.02	33.099998	32.419998	32.720001	81019000	25.9196
2289	2008-01-25	34.900002	35.00	32.869999	32.939999	196992300	26.093874
2290	2008-01-24	32.349998	33.360001	32.119999	33.25	155640400	26.339446
2291	2008-01-23	31.48	32.049999	31.040001	31.93	137597400	25.29379
2292	2008-01-22	31.540001	32.529999	31.50	31.959999	108521400	25.317554
2293	2008-01-18	33.16	34.00	32.970001	33.009998	117062000	26.149325
2294	2008-01-17	33.540001	33.799999	32.970001	33.110001	94247800	26.228544
2295	2008-01-16	33.419998	33.650002	32.509998	33.23	120778500	26.323602
2296	2008-01-15	34.029999	34.380001	34.00	34.00	61606200	26.933569
2297	2008-01-14	34.459999	34.57	34.080002	34.389999	52792200	27.242512
2298	2008-01-11	34.139999	34.240002	33.720001	33.91	55187900	26.862274
2299	2008-01-10	34.349998	34.50	33.779999	34.330002	72446000	27.194984
2300	2008-01-09	33.360001	34.540001	33.349998	34.439999	74305500	27.28212
2301	2008-01-08	34.709999	34.709999	33.400002	33.450001	79148300	26.497879
2302	2008-01-07	34.549999	34.799999	34.25	34.610001	80164300	27.416789
2303	2008-01-04	35.189999	35.200001	34.09	34.380001	72090800	27.234592
2304	2008-01-03	35.220001	35.650002	34.860001	35.369999	49599600	28.018832
2305	2008-01-02	35.790001	35.959999	35.00	35.220001	63004200	27.90001
2306	2007-12-31	35.900002	35.990002	35.52	35.599998	35229700	28.20103
2307	2007-12-28	36.099998	36.23	35.669998	36.119999	33447200	28.612955
2308	2007-12-27	36.349998	36.549999	35.939999	35.970001	33311100	28.494132
2309	2007-12-26	36.41	36.639999	36.259998	36.610001	30252400	29.001117
2310	2007-12-24	36.130001	36.720001	36.049999	36.580002	29622600	28.977353
2311	2007-12-21	35.900002	36.060001	35.75	36.060001	83240500	28.565427
2312	2007-12-20	35.290001	35.790001	35.080002	35.52	59345000	28.137658
2313	2007-12-19	34.689999	35.139999	34.380001	34.790001	58469100	27.559379
2314	2007-12-18	34.639999	35.00	34.209999	34.740002	52791800	27.519771
2315	2007-12-17	35.029999	35.130001	34.360001	34.389999	58121200	27.242512
2316	2007-12-14	35.049999	35.84	35.009998	35.310001	71126200	27.971304
2317	2007-12-13	34.48	35.450001	34.279999	35.220001	73913200	27.90001
2318	2007-12-12	34.610001	35.09	33.93	34.470001	63345400	27.305887
2319	2007-12-11	34.73	34.990002	33.93	34.099998	55070700	27.012784
2320	2007-12-10	34.639999	34.950001	34.470001	34.759998	36083500	27.535612
2321	2007-12-07	34.610001	34.700001	34.220001	34.529999	40771000	27.353415
2322	2007-12-06	34.259998	34.610001	33.869999	34.549999	49209700	27.369258
2323	2007-12-05	33.139999	34.52	33.029999	34.150002	84894700	27.052395
2324	2007-12-04	32.740002	33.240002	32.630001	32.77	54801500	25.959208
2325	2007-12-03	33.50	33.639999	32.68	32.919998	61770600	26.07803
2326	2007-11-30	33.919998	34.119999	33.189999	33.599998	71027800	26.616702
2327	2007-11-29	33.580002	33.93	33.310001	33.59	53633600	26.608782
2328	2007-11-28	33.380001	33.889999	32.900002	33.700001	88585000	26.69592
2329	2007-11-27	33.27	33.599998	32.68	33.060001	84178400	26.188936
2330	2007-11-26	34.09	34.369999	32.93	32.970001	80335000	26.117641
2331	2007-11-23	34.360001	34.439999	33.709999	34.110001	33467200	27.020707
2332	2007-11-21	34.400002	34.73	34.18	34.23	89518700	27.115766
2333	2007-11-20	34.23	34.970001	34.099998	34.580002	100009400	27.393025
2334	2007-11-19	33.959999	34.240002	33.869999	33.959999	63026200	26.901882
2335	2007-11-16	33.860001	34.259998	33.709999	34.09	71113800	27.004864
2336	2007-11-15	33.759998	34.099998	33.549999	33.759998	64014100	26.743448
2337	2007-11-14	34.619999	34.75	33.75	33.93	84063100	26.878118
2338	2007-11-13	33.540001	34.669998	33.380001	34.459999	104311500	27.297963
2339	2007-11-12	33.32	33.709999	33.02	33.380001	84865200	26.355289
2340	2007-11-09	34.18	34.540001	33.650002	33.73	125136900	26.631632
2341	2007-11-08	35.599998	35.900002	34.400002	34.740002	133742400	27.429082
2342	2007-11-07	36.040001	36.16	35.450001	35.52	74897800	28.044933
2343	2007-11-06	36.59	36.66	35.869999	36.41	100966700	28.747635
2344	2007-11-05	36.759998	37.099998	36.630001	36.73	75485400	29.000292
2345	2007-11-02	37.220001	37.50	36.419998	37.060001	96389800	29.260846
2346	2007-11-01	36.529999	37.490002	36.360001	37.060001	152078800	29.260846
2347	2007-10-31	35.52	37.00	35.509998	36.810001	185635800	29.063457
2348	2007-10-30	34.369999	35.59	34.349998	35.57	107297300	28.08441
2349	2007-10-29	34.849998	35.290001	34.450001	34.57	114655600	27.294857
2350	2007-10-26	36.009998	36.029999	34.560001	35.029999	288121200	27.658051
2351	2007-10-25	31.57	32.220001	31.49	31.99	169588700	25.257809
2352	2007-10-24	30.85	31.299999	30.50	31.25	77979200	24.67354
2353	2007-10-23	30.709999	31.120001	30.709999	30.90	49956200	24.397196
2354	2007-10-22	30.120001	30.700001	30.120001	30.51	58785100	24.089271
2355	2007-10-19	31.09	31.09	30.110001	30.17	75200200	23.820823
2356	2007-10-18	31.219999	31.23	30.629999	31.16	49208600	24.60248
2357	2007-10-17	30.75	31.23	30.65	31.08	86092400	24.539316
2358	2007-10-16	30.24	30.58	30.23	30.32	56286200	23.939255
2359	2007-10-15	30.10	30.33	30.00	30.040001	47150500	23.718181
2360	2007-10-12	30.030001	30.40	29.950001	30.17	31121100	23.820823
2361	2007-10-11	30.299999	30.629999	29.790001	29.91	50788400	23.615539
2362	2007-10-10	30.040001	30.370001	30.030001	30.23	32251500	23.868195
2363	2007-10-09	30.030001	30.389999	30.00	30.10	63603100	23.765554
2364	2007-10-08	29.66	29.85	29.60	29.84	30265400	23.56027
2365	2007-10-05	29.889999	29.99	29.73	29.84	45012300	23.56027
2366	2007-10-04	29.559999	29.77	29.440001	29.709999	37868000	23.457627
2367	2007-10-03	29.709999	29.85	29.290001	29.450001	37633900	23.252345
2368	2007-10-02	29.700001	29.85	29.57	29.700001	33700900	23.449733
2369	2007-10-01	29.459999	29.790001	29.41	29.77	43875100	23.505002
2370	2007-09-28	29.49	29.690001	29.23	29.459999	45819100	23.260239
2371	2007-09-27	29.700001	29.719999	29.440001	29.49	43407100	23.283926
2372	2007-09-26	29.68	29.85	29.48	29.50	60337000	23.291822
2373	2007-09-25	29.139999	29.559999	29.110001	29.559999	75621000	23.339195
2374	2007-09-24	28.809999	29.610001	28.799999	29.08	104459800	22.960209
2375	2007-09-21	28.690001	28.809999	28.440001	28.65	135636100	22.620701
2376	2007-09-20	28.48	28.58	28.34	28.42	67168900	22.439104
2377	2007-09-19	28.870001	28.91	28.299999	28.67	94242200	22.636493
2378	2007-09-18	28.700001	28.969999	28.27	28.93	77462400	22.841777
2379	2007-09-17	28.790001	28.879999	28.620001	28.73	39536500	22.683866
2380	2007-09-14	28.98	29.110001	28.879999	29.040001	33496600	22.928628
2381	2007-09-13	29.120001	29.26	28.959999	29.16	35288600	23.023374
2382	2007-09-12	28.809999	29.17	28.799999	28.93	42364700	22.841777
2383	2007-09-11	28.629999	28.950001	28.58	28.93	34380800	22.841777
2384	2007-09-10	28.67	28.75	28.41	28.48	37247600	22.486477
2385	2007-09-07	28.620001	28.83	28.32	28.440001	52160900	22.454896
2386	2007-09-06	28.559999	29.01	28.549999	28.91	45430800	22.825985
2387	2007-09-05	28.65	28.73	28.42	28.48	47669800	22.486477
2388	2007-09-04	28.50	29.10	28.48	28.809999	45689600	22.74703
2389	2007-08-31	28.700001	28.92	28.360001	28.73	42511900	22.683866
2390	2007-08-30	28.42	28.93	28.32	28.450001	33690700	22.462792
2391	2007-08-29	28.129999	28.610001	27.82	28.59	45753700	22.573329
2392	2007-08-28	28.299999	28.49	27.91	27.93	43924400	22.052223
2393	2007-08-27	28.610001	28.77	28.40	28.49	32789500	22.494373
2394	2007-08-24	28.209999	28.84	28.07	28.809999	45158900	22.74703
2395	2007-08-23	28.280001	28.33	28.10	28.299999	33886600	22.344357
2396	2007-08-22	28.27	28.32	28.01	28.219999	44763500	22.281193
2397	2007-08-21	28.10	28.32	27.870001	28.07	50786200	22.16276
2398	2007-08-20	28.18	28.49	28.08	28.26	49952000	22.312776
2399	2007-08-17	28.09	28.25	27.82	28.25	76747700	22.30488
2400	2007-08-16	27.879999	28.35	27.51	27.809999	81447400	21.957476
2401	2007-08-15	28.24	28.99	28.049999	28.10	48117700	22.186448
2402	2007-08-14	28.77	28.889999	28.200001	28.27	42944100	22.320672
2403	2007-08-13	28.940001	28.99	28.440001	28.629999	55492300	22.525954
2404	2007-08-10	28.90	29.049999	28.26	28.709999	76576200	22.588898
2405	2007-08-09	29.639999	30.10	28.92	29.299999	72964500	23.053107
2406	2007-08-08	29.719999	30.01	29.209999	30.00	52898600	23.603865
2407	2007-08-07	29.33	29.790001	29.049999	29.549999	49163000	23.249806
2408	2007-08-06	29.049999	29.540001	28.75	29.540001	59530500	23.24194
2409	2007-08-03	29.450001	29.780001	28.90	28.959999	61535500	22.785597
2410	2007-08-02	29.190001	29.790001	29.02	29.52	47938300	23.226203
2411	2007-08-01	28.950001	29.549999	28.82	29.299999	80006300	23.053107
2412	2007-07-31	29.709999	29.719999	28.98	28.99	66554000	22.809201
2413	2007-07-30	29.41	29.49	28.950001	29.40	67499600	23.131787
2414	2007-07-27	29.93	30.00	29.360001	29.389999	69214600	23.123919
2415	2007-07-26	30.24	30.530001	29.51	29.98	87025300	23.588129
2416	2007-07-25	30.99	31.299999	30.370001	30.709999	54950100	24.162489
2417	2007-07-24	31.01	31.48	30.709999	30.799999	59729300	24.233301
2418	2007-07-23	31.360001	31.52	31.120001	31.190001	48910600	24.540152
2419	2007-07-20	31.15	31.200001	30.790001	31.16	98292600	24.516548
2420	2007-07-19	31.049999	31.84	30.93	31.51	121159300	24.791926
2421	2007-07-18	30.51	30.969999	30.50	30.92	64414400	24.327717
2422	2007-07-17	30.02	30.879999	30.01	30.780001	77539600	24.217566
2423	2007-07-16	29.76	30.24	29.719999	30.030001	48023200	23.627469
2424	2007-07-13	29.940001	30.02	29.66	29.82	42173000	23.462241
2425	2007-07-12	29.559999	30.110001	29.440001	30.07	54302400	23.65894
2426	2007-07-11	29.24	29.65	29.209999	29.49	48017000	23.202599
2427	2007-07-10	29.700001	29.99	29.18	29.33	66013500	23.076712
2428	2007-07-09	29.860001	29.950001	29.809999	29.870001	33831400	23.501582
2429	2007-07-06	29.91	30.040001	29.66	29.969999	57541000	23.580261
2430	2007-07-05	30.049999	30.219999	29.83	29.99	47838500	23.595997
2431	2007-07-03	29.790001	30.219999	29.780001	30.02	35202600	23.619601
2432	2007-07-02	29.67	29.799999	29.49	29.74	47316000	23.399298
2433	2007-06-29	29.870001	29.93	29.040001	29.469999	71193900	23.186863
2434	2007-06-28	29.860001	29.969999	29.68	29.83	46055200	23.47011
2435	2007-06-27	29.360001	29.950001	29.360001	29.870001	53468600	23.501582
2436	2007-06-26	29.549999	29.799999	29.50	29.52	48340300	23.226203
2437	2007-06-25	29.469999	29.77	29.379999	29.49	53905800	23.202599
2438	2007-06-22	30.00	30.10	29.450001	29.49	86219900	23.202599
2439	2007-06-21	29.98	30.299999	29.91	30.219999	56564800	23.776959
2440	2007-06-20	30.440001	30.51	29.959999	30.01	46861600	23.611733
2441	2007-06-19	30.48	30.66	30.379999	30.459999	46802600	23.96579
2442	2007-06-18	30.690001	30.719999	30.42	30.51	45412600	24.005131
2443	2007-06-15	30.860001	30.879999	30.43	30.49	100933000	23.989395
2444	2007-06-14	30.35	30.709999	30.299999	30.52	59065700	24.012999
2445	2007-06-13	29.969999	30.41	29.85	30.389999	64435600	23.910715
2446	2007-06-12	29.959999	30.24	29.77	29.85	56981800	23.485846
2447	2007-06-11	29.940001	30.25	29.93	30.02	48467400	23.619601
2448	2007-06-08	29.58	30.059999	29.41	30.049999	61346200	23.643204
2449	2007-06-07	30.02	30.290001	29.59	29.620001	71971400	23.304883
2450	2007-06-06	30.370001	30.530001	30.25	30.290001	38217500	23.832036
2451	2007-06-05	30.620001	30.629999	30.33	30.58	44265000	24.060206
2452	2007-06-04	30.42	30.76	30.40	30.719999	41434500	24.170357
2453	2007-06-01	30.790001	30.90	30.549999	30.59	39469400	24.068074
2454	2007-05-31	31.120001	31.16	30.610001	30.690001	85290500	24.146754
2455	2007-05-30	30.549999	31.129999	30.51	31.110001	57376800	24.477208
2456	2007-05-29	30.49	30.83	30.389999	30.790001	42373100	24.225434
2457	2007-05-25	30.280001	30.66	30.18	30.48	47726500	23.981526
2458	2007-05-24	30.540001	30.799999	29.959999	30.17	64046400	23.73762
2459	2007-05-23	30.84	30.84	30.57	30.58	46322500	24.060206
2460	2007-05-22	30.90	30.93	30.66	30.690001	39999500	24.146754
2461	2007-05-21	30.73	31.16	30.73	31.049999	41836400	24.43
2462	2007-05-18	30.969999	30.99	30.58	30.83	58453000	24.256905
2463	2007-05-17	31.030001	31.139999	30.959999	30.98	41045600	24.374924
2464	2007-05-16	31.00	31.09	30.809999	31.07	45833600	24.445736
2465	2007-05-15	30.90	31.09	30.84	30.90	75013900	24.311981
2466	2007-05-14	30.84	30.99	30.809999	30.969999	70188500	24.288378
2467	2007-05-11	30.57	30.98	30.549999	30.889999	43425300	24.225637
2468	2007-05-10	30.68	30.93	30.530001	30.58	55398600	23.982519
2469	2007-05-09	30.700001	30.93	30.57	30.780001	51735000	24.13937
2470	2007-05-08	30.68	30.940001	30.58	30.75	60551700	24.115842
2471	2007-05-07	30.52	30.76	30.48	30.709999	59889100	24.084471
2472	2007-05-04	30.68	30.700001	30.290001	30.559999	104385900	23.966833
2473	2007-05-03	30.60	31.00	30.530001	30.969999	82036800	24.288378
2474	2007-05-02	30.389999	30.690001	30.299999	30.610001	80686700	24.006047
2475	2007-05-01	29.940001	30.42	29.90	30.40	73539300	23.841353
2476	2007-04-30	30.129999	30.370001	29.940001	29.940001	67788800	23.480596
2477	2007-04-27	30.17	30.74	30.00	30.120001	128298800	23.621762
2478	2007-04-26	29.09	29.35	28.91	29.10	68760300	22.821822
2479	2007-04-25	28.860001	29.00	28.690001	28.99	39475000	22.735553
2480	2007-04-24	28.790001	28.959999	28.59	28.790001	34236700	22.578703
2481	2007-04-23	28.959999	28.99	28.67	28.780001	41739100	22.57086
2482	2007-04-20	28.98	29.10	28.700001	29.02	60311500	22.759081
2483	2007-04-19	28.34	28.889999	28.26	28.690001	43648800	22.500277
2484	2007-04-18	28.610001	28.67	28.360001	28.60	41778400	22.429694
2485	2007-04-17	28.629999	28.889999	28.559999	28.85	33170200	22.625758
2486	2007-04-16	28.60	28.75	28.209999	28.73	30740100	22.531647
2487	2007-04-13	28.43	28.700001	28.10	28.610001	36002900	22.437537
2488	2007-04-12	28.059999	28.620001	28.040001	28.540001	43762100	22.382639
2489	2007-04-11	28.299999	28.57	27.99	28.110001	44050200	22.045409
2490	2007-04-10	28.50	28.639999	28.219999	28.40	38643100	22.272842
2491	2007-04-09	28.58	28.719999	28.389999	28.57	31384600	22.406166
2492	2007-04-05	28.32	28.65	28.299999	28.549999	30131200	22.39048
2493	2007-04-04	28.01	28.780001	27.90	28.50	63244200	22.351268
2494	2007-04-03	27.860001	28.059999	27.75	27.870001	39821300	21.857188
2495	2007-04-02	27.889999	27.93	27.559999	27.74	41977600	21.755234
2496	2007-03-30	27.75	27.950001	27.50	27.870001	47061000	21.857188
2497	2007-03-29	27.84	27.85	27.49	27.75	42629900	21.763077
2498	2007-03-28	27.58	28.00	27.40	27.639999	46947000	21.676808
2499	2007-03-27	28.040001	28.16	27.65	27.719999	58979800	21.739549
2500	2007-03-26	27.940001	28.219999	27.700001	28.219999	47491500	22.131676
2501	2007-03-23	28.219999	28.27	27.799999	28.02	50519800	21.974826
2502	2007-03-22	28.52	28.549999	28.01	28.27	47934900	22.17089
2503	2007-03-21	27.90	28.52	27.559999	28.52	72808200	22.366954
2504	2007-03-20	27.93	28.16	27.76	27.84	47902400	21.83366
2505	2007-03-19	27.34	27.83	27.200001	27.83	49412000	21.825817
2506	2007-03-16	27.35	27.48	27.200001	27.33	65055300	21.43369
2507	2007-03-15	27.32	27.469999	27.200001	27.280001	51757100	21.394478
2508	2007-03-14	26.82	27.40	26.73	27.40	75730300	21.488587
2509	2007-03-13	27.25	27.40	26.709999	26.719999	75169500	20.955294
2510	2007-03-12	27.18	27.48	27.129999	27.440001	36516400	21.519958
2511	2007-03-09	27.42	27.48	27.030001	27.290001	80125000	21.40232
2512	2007-03-08	27.719999	27.85	26.60	27.32	72175200	21.425847
2513	2007-03-07	27.76	27.90	27.549999	27.610001	52044700	21.653282
2514	2007-03-06	27.799999	27.940001	27.65	27.83	49361800	21.825817
2515	2007-03-05	27.49	27.91	27.41	27.549999	56454300	21.606225
2516	2007-03-02	28.02	28.16	27.76	27.76	63254700	21.77092
2517	2007-03-01	27.82	28.33	27.73	28.09	80175700	22.029724
2518	2007-02-28	27.950001	28.25	27.92	28.17	86333300	22.092464
2519	2007-02-27	28.709999	28.969999	27.790001	27.870001	87143300	21.857188
2520	2007-02-26	28.959999	29.09	28.82	29.07	63481900	22.798293
2521	2007-02-23	29.219999	29.280001	28.889999	28.90	63787100	22.66497
2522	2007-02-22	29.309999	29.540001	29.16	29.389999	57754400	23.049255
2523	2007-02-21	28.75	29.389999	28.74	29.35	68604900	23.017885
2524	2007-02-20	28.629999	28.860001	28.469999	28.83	53978200	22.610072
2525	2007-02-16	28.91	28.940001	28.65	28.74	109340300	22.539489
2526	2007-02-15	29.58	29.65	29.219999	29.459999	63858100	23.104152
2527	2007-02-14	29.17	29.690001	29.15	29.40	55588600	23.057098
2528	2007-02-13	29.040001	29.200001	28.959999	29.01	50348100	22.751239
2529	2007-02-12	28.889999	29.09	28.83	28.940001	52774400	22.617916
2530	2007-02-09	29.35	29.40	28.93	28.98	69823100	22.649177
2531	2007-02-08	29.24	29.799999	29.200001	29.26	48749000	22.86801
2532	2007-02-07	29.639999	29.700001	29.25	29.370001	65145500	22.95398
2533	2007-02-06	29.59	29.75	29.219999	29.51	79281100	23.063396
2534	2007-02-05	29.969999	30.02	29.41	29.610001	99102100	23.141551
2535	2007-02-02	30.82	30.84	30.129999	30.190001	60401700	23.594847
2536	2007-02-01	30.84	30.940001	30.370001	30.559999	55355800	23.884018
2537	2007-01-31	30.41	31.10	30.35	30.860001	73968400	24.118482
2538	2007-01-30	30.57	30.639999	30.139999	30.48	61900400	23.821494
2539	2007-01-29	30.65	30.780001	30.34	30.530001	57605900	23.860573
2540	2007-01-26	31.219999	31.23	30.60	30.60	96103700	23.91528
2541	2007-01-25	31.08	31.48	30.450001	30.450001	97378700	23.798049
2542	2007-01-24	30.780001	31.299999	30.65	31.09	58527800	24.298237
2543	2007-01-23	30.629999	30.959999	30.52	30.74	49171200	24.024696
2544	2007-01-22	31.059999	31.120001	30.51	30.719999	56143900	24.009065
2545	2007-01-19	30.73	31.110001	30.690001	31.110001	75826900	24.313869
2546	2007-01-18	31.15	31.370001	30.799999	31.00	56364300	24.227898
2547	2007-01-17	31.26	31.440001	31.01	31.10	58519600	24.306053
2548	2007-01-16	31.26	31.450001	31.030001	31.16	62379600	24.352945
2549	2007-01-12	30.65	31.389999	30.639999	31.209999	103972500	24.392022
2550	2007-01-11	29.76	30.75	29.65	30.700001	99464300	23.993435
2551	2007-01-10	29.799999	29.889999	29.43	29.66	55017400	23.180628
2552	2007-01-09	30.00	30.18	29.73	29.959999	44636600	23.415091
2553	2007-01-08	29.65	30.10	29.530001	29.93	50220200	23.391645
2554	2007-01-05	29.629999	29.75	29.450001	29.639999	44607200	23.164996
2555	2007-01-04	29.700001	29.969999	29.440001	29.809999	45774500	23.297859
2556	2007-01-03	29.91	30.25	29.40	29.860001	76935100	23.336937
2557	2006-12-29	29.860001	30.15	29.83	29.860001	41739800	23.336937
2558	2006-12-28	29.860001	30.030001	29.809999	29.98	26690600	23.430722
2559	2006-12-27	29.99	30.129999	29.91	30.02	31248400	23.461984
2560	2006-12-26	29.530001	30.00	29.40	29.99	37098300	23.438537
2561	2006-12-22	29.83	29.860001	29.620001	29.639999	37971700	23.164996
2562	2006-12-21	30.129999	30.139999	29.889999	29.98	32270500	23.430722
2563	2006-12-20	29.99	30.24	29.969999	30.09	31202100	23.516692
2564	2006-12-19	29.709999	30.17	29.530001	29.99	53822100	23.438537
2565	2006-12-18	30.190001	30.26	29.780001	29.889999	56986800	23.360383
2566	2006-12-15	30.139999	30.23	30.030001	30.190001	102783700	23.594847
2567	2006-12-14	29.540001	30.08	29.52	30.07	85866500	23.501061
2568	2006-12-13	29.60	29.60	29.32	29.549999	46002500	23.094657
2569	2006-12-12	29.559999	29.629999	29.219999	29.43	68529400	23.000873
2570	2006-12-11	29.190001	29.75	29.110001	29.540001	107712000	23.086843
2571	2006-12-08	28.82	29.40	28.799999	29.40	108854900	22.977426
2572	2006-12-07	28.959999	29.07	28.809999	28.85	46831100	22.547577
2573	2006-12-06	29.10	29.129999	28.870001	28.99	48564100	22.656992
2574	2006-12-05	29.360001	29.40	29.030001	29.129999	45606000	22.766408
2575	2006-12-04	29.23	29.52	29.17	29.33	55123400	22.922718
2576	2006-12-01	29.23	29.299999	28.90	29.120001	72257000	22.758594
2577	2006-11-30	29.42	29.57	29.33	29.360001	53297400	22.946165
2578	2006-11-29	29.440001	29.780001	29.43	29.57	58775100	23.110288
2579	2006-11-28	29.34	29.42	29.129999	29.389999	52602300	22.96961
2580	2006-11-27	29.690001	29.74	29.33	29.48	72722100	23.039949
2581	2006-11-24	29.66	29.84	29.639999	29.76	20456700	23.258782
2582	2006-11-22	29.969999	30.00	29.82	29.92	43907200	23.38383
2583	2006-11-21	29.91	30.00	29.790001	29.92	66446600	23.38383
2584	2006-11-20	29.52	30.00	29.50	29.889999	85703800	23.360383
2585	2006-11-17	29.309999	29.540001	29.280001	29.40	49356700	22.977426
2586	2006-11-16	29.139999	29.639999	29.129999	29.469999	64328500	23.032134
2587	2006-11-15	29.129999	29.360001	29.110001	29.120001	63943200	22.758594
2588	2006-11-14	29.280001	29.42	29.07	29.23	63012500	22.844563
2589	2006-11-13	29.190001	29.459999	29.16	29.35	47271800	22.860195
2590	2006-11-10	29.17	29.290001	29.15	29.24	37855100	22.774517
2591	2006-11-09	29.110001	29.40	29.00	29.26	89407500	22.790095
2592	2006-11-08	28.780001	29.23	28.66	28.98	77403300	22.572008
2593	2006-11-07	28.860001	29.07	28.799999	28.950001	56511200	22.548642
2594	2006-11-06	28.77	29.049999	28.76	28.84	60446200	22.462965
2595	2006-11-03	28.85	28.93	28.610001	28.73	41124500	22.377287
2596	2006-11-02	28.709999	28.860001	28.58	28.77	58674400	22.408443
2597	2006-11-01	28.780001	28.99	28.700001	28.809999	75895900	22.439598
2598	2006-10-31	28.66	28.85	28.559999	28.709999	61861700	22.361709
2599	2006-10-30	28.35	28.84	28.32	28.530001	47296800	22.221512
2600	2006-10-27	28.49	28.790001	28.25	28.34	89060100	22.073524
2601	2006-10-26	28.33	28.41	28.040001	28.35	69964200	22.081313
2602	2006-10-25	28.280001	28.459999	28.139999	28.309999	40717100	22.050157
2603	2006-10-24	28.43	28.43	28.129999	28.280001	61409600	22.026791
2604	2006-10-23	28.299999	28.690001	28.18	28.450001	48525000	22.159201
2605	2006-10-20	28.48	28.49	28.17	28.43	48887800	22.143623
2606	2006-10-19	28.35	28.450001	28.120001	28.290001	44730800	22.03458
2607	2006-10-18	28.50	28.700001	28.26	28.52	40630800	22.213723
2608	2006-10-17	28.24	28.51	28.17	28.440001	40122600	22.151412
2609	2006-10-16	28.48	28.60	28.33	28.450001	49744800	22.159201
2610	2006-10-13	28.34	28.690001	28.309999	28.370001	129751900	22.096891
2611	2006-10-12	27.58	28.290001	27.540001	28.219999	120174900	21.980057
2612	2006-10-11	27.459999	27.67	27.42	27.540001	37219600	21.450418
2613	2006-10-10	27.690001	27.75	27.440001	27.690001	34598500	21.56725
2614	2006-10-09	27.799999	27.93	27.620001	27.719999	33366300	21.590616
2615	2006-10-06	27.76	28.00	27.65	27.870001	36452200	21.707449
2616	2006-10-05	27.92	28.110001	27.780001	27.92	81967200	21.746393
2617	2006-10-04	27.389999	27.959999	27.370001	27.940001	82191200	21.761971
2618	2006-10-03	27.370001	27.48	27.209999	27.370001	39386200	21.318008
2619	2006-10-02	27.32	27.49	27.15	27.360001	52908100	21.310219
2620	2006-09-29	27.35	27.42	27.209999	27.35	34283500	21.30243
2621	2006-09-28	27.469999	27.52	27.26	27.40	44179700	21.341374
2622	2006-09-27	27.18	27.469999	27.120001	27.440001	66233900	21.37253
2623	2006-09-26	26.91	27.32	26.879999	27.200001	54766500	21.185598
2624	2006-09-25	26.809999	27.190001	26.790001	26.950001	67903900	20.990878
2625	2006-09-22	26.83	26.85	26.48	26.66	47712500	20.765001
2626	2006-09-21	27.24	27.25	26.85	26.90	58495100	20.951933
2627	2006-09-20	27.01	27.23	26.99	27.18	71676400	21.17002
2628	2006-09-19	26.74	26.940001	26.719999	26.860001	43039100	20.920778
2629	2006-09-18	26.74	27.040001	26.67	26.790001	49135000	20.866257
2630	2006-09-15	26.58	26.940001	26.49	26.85	126057700	20.912989
2631	2006-09-14	25.99	26.50	25.98	26.33	74324500	20.50797
2632	2006-09-13	25.82	26.10	25.82	25.98	37706700	20.235361
2633	2006-09-12	25.90	25.98	25.719999	25.93	52248800	20.196417
2634	2006-09-11	25.43	25.950001	25.42	25.91	55608200	20.180839
2635	2006-09-08	25.530001	25.790001	25.459999	25.60	36866800	19.939386
2636	2006-09-07	25.48	25.700001	25.389999	25.43	51266900	19.806976
2637	2006-09-06	25.51	25.719999	25.51	25.610001	50160400	19.947175
2638	2006-09-05	25.690001	25.959999	25.559999	25.610001	44222400	19.947175
2639	2006-09-01	25.889999	25.969999	25.639999	25.84	31594600	20.126318
2640	2006-08-31	25.870001	25.98	25.68	25.700001	26380500	20.017275
2641	2006-08-30	25.85	25.889999	25.639999	25.799999	30283100	20.095162
2642	2006-08-29	25.92	25.98	25.629999	25.84	42711200	20.126318
2643	2006-08-28	25.84	26.00	25.690001	25.950001	34190900	20.211995
2644	2006-08-25	25.709999	26.00	25.690001	25.85	33115900	20.134107
2645	2006-08-24	25.82	25.860001	25.50	25.74	35933300	20.048429
2646	2006-08-23	25.65	25.950001	25.52	25.67	44648500	19.993908
2647	2006-08-22	26.01	26.25	25.620001	25.620001	89312400	19.954964
2648	2006-08-21	25.66	26.129999	25.559999	26.120001	88398300	20.344405
2649	2006-08-18	25.049999	25.799999	24.98	25.790001	128414800	20.087374
2650	2006-08-17	24.700001	24.75	24.610001	24.700001	45674800	19.238393
2651	2006-08-16	24.610001	24.73	24.469999	24.700001	52373600	19.238393
2652	2006-08-15	24.549999	24.65	24.440001	24.620001	48994500	19.176082
2653	2006-08-14	24.52	24.60	24.35	24.530001	47831900	19.035882
2654	2006-08-11	24.43	24.450001	24.200001	24.43	30255500	18.958279
2655	2006-08-10	24.370001	24.60	24.34	24.459999	31753400	18.981559
2656	2006-08-09	24.49	24.639999	24.34	24.440001	44405700	18.96604
2657	2006-08-08	24.389999	24.52	24.200001	24.34	58171300	18.888437
2658	2006-08-07	24.280001	24.48	24.190001	24.219999	36862400	18.795313
2659	2006-08-04	24.40	24.49	24.15	24.290001	45690400	18.849636
2660	2006-08-03	24.190001	24.48	24.15	24.209999	43155300	18.787553
2661	2006-08-02	24.120001	24.40	24.030001	24.299999	46462000	18.857395
2662	2006-08-01	24.02	24.200001	23.85	23.99	49168700	18.616828
2663	2006-07-31	24.07	24.42	24.01	24.059999	40254400	18.67115
2664	2006-07-28	24.08	24.280001	24.059999	24.25	51705800	18.818595
2665	2006-07-27	24.58	24.60	23.77	23.870001	85386800	18.523706
2666	2006-07-26	24.120001	24.530001	24.10	24.370001	54942100	18.911718
2667	2006-07-25	24.00	24.290001	23.90	24.219999	60075800	18.795313
2668	2006-07-24	24.01	24.110001	23.790001	24.00	59586700	18.624588
2669	2006-07-21	24.08	24.15	23.00	23.870001	175483800	18.523706
2670	2006-07-20	23.440001	23.450001	22.780001	22.85	76605200	17.732161
2671	2006-07-19	22.82	23.459999	22.719999	23.40	82188200	18.158973
2672	2006-07-18	22.59	22.76	22.48	22.74	65047300	17.646797
2673	2006-07-17	22.290001	22.610001	22.26	22.48	37053500	17.445031
2674	2006-07-14	22.280001	22.549999	22.23	22.290001	67499400	17.297587
2675	2006-07-13	22.370001	22.610001	22.25	22.26	73099500	17.274306
2676	2006-07-12	22.790001	22.879999	22.620001	22.639999	77379300	17.569195
2677	2006-07-11	23.370001	23.370001	22.74	23.10	88676300	17.926167
2678	2006-07-10	23.43	23.66	23.379999	23.50	50565100	18.236576
2679	2006-07-07	23.389999	23.549999	23.299999	23.299999	63168800	18.081371
2680	2006-07-06	23.450001	23.610001	23.42	23.48	44775200	18.221055
2681	2006-07-05	23.48	23.52	23.299999	23.35	53093500	18.120173
2682	2006-07-03	23.530001	23.719999	23.450001	23.700001	25711400	18.391782
2683	2006-06-30	23.540001	23.65	23.299999	23.299999	73048800	18.081371
2684	2006-06-29	23.32	23.629999	23.219999	23.469999	121395500	18.213295
2685	2006-06-28	22.959999	23.25	22.91	23.16	71906500	17.972728
2686	2006-06-27	22.889999	23.16	22.84	22.860001	84759100	17.739921
2687	2006-06-26	22.65	22.889999	22.629999	22.82	53644100	17.708879
2688	2006-06-23	22.85	22.870001	22.50	22.50	60532600	17.460552
2689	2006-06-22	23.059999	23.17	22.780001	22.879999	76590600	17.75544
2690	2006-06-21	22.610001	23.15	22.530001	23.08	91660300	17.910646
2691	2006-06-20	22.540001	22.76	22.50	22.559999	90598500	17.507113
2692	2006-06-19	22.139999	22.60	22.120001	22.549999	129640900	17.499352
2693	2006-06-16	21.969999	22.280001	21.790001	22.10	147506500	17.150142
2694	2006-06-15	22.01	22.129999	21.799999	22.07	121577300	17.126861
2695	2006-06-14	21.59	21.940001	21.549999	21.879999	86081500	16.979416
2696	2006-06-13	21.73	22.030001	21.459999	21.51	113175300	16.692288
2697	2006-06-12	21.959999	22.10	21.700001	21.709999	74309700	16.847492
2698	2006-06-09	22.15	22.190001	21.889999	21.92	52573800	17.010458
2699	2006-06-08	22.030001	22.209999	21.969999	22.110001	104126900	17.157903
2700	2006-06-07	22.15	22.389999	22.01	22.040001	73827500	17.103581
2701	2006-06-06	22.549999	22.559999	21.98	22.129999	126601300	17.173422
2702	2006-06-05	22.719999	22.73	22.49	22.50	63914100	17.460552
2703	2006-06-02	22.870001	22.99	22.67	22.76	73935600	17.662318
2704	2006-06-01	22.74	22.84	22.620001	22.82	80230800	17.708879
2705	2006-05-31	23.26	23.35	22.65	22.65	120202000	17.576955
2706	2006-05-30	23.549999	23.76	23.139999	23.15	52497500	17.964967
2707	2006-05-26	23.77	23.879999	23.559999	23.719999	46861600	18.407301
2708	2006-05-25	23.57	23.92	23.540001	23.74	83052700	18.422822
2709	2006-05-24	22.99	23.540001	22.98	23.50	107356700	18.236576
2710	2006-05-23	23.110001	23.379999	22.77	22.790001	79986300	17.6856
2711	2006-05-22	22.48	23.02	22.450001	22.879999	87322300	17.75544
2712	2006-05-19	22.790001	22.90	22.52	22.559999	100071200	17.507113
2713	2006-05-18	22.84	23.139999	22.76	22.83	95476400	17.71664
2714	2006-05-17	22.889999	23.08	22.73	22.73	98598300	17.639037
2715	2006-05-16	23.16	24.00	22.91	23.01	82095100	17.856324
2716	2006-05-15	23.10	23.23	23.030001	23.15	67314800	17.964967
2717	2006-05-12	23.139999	23.370001	23.049999	23.17	83115900	17.910646
2718	2006-05-11	23.709999	23.790001	23.15	23.219999	92916700	17.949296
2719	2006-05-10	23.67	23.790001	23.59	23.77	76563300	18.374453
2720	2006-05-09	23.75	24.00	23.49	23.620001	75345900	18.258501
2721	2006-05-08	23.85	25.00	23.51	23.73	80693500	18.343532
2722	2006-05-05	23.66	23.950001	23.52	23.799999	131604300	18.397642
2723	2006-05-04	23.35	23.67	23.139999	23.440001	171257400	18.119359
2724	2006-05-03	23.99	24.02	23.15	23.17	211527100	17.910646
2725	2006-05-02	24.49	25.00	23.90	24.01	190533500	18.559975
2726	2006-05-01	24.32	25.00	24.09	24.290001	174800900	18.776418
2727	2006-04-28	24.23	24.50	24.00	24.15	591052200	18.668196
2728	2006-04-27	26.969999	27.629999	26.940001	27.25	96509600	21.064528
2729	2006-04-26	27.08	27.23	27.00	27.10	39190000	20.948577
2730	2006-04-25	27.09	27.209999	27.02	27.110001	49222500	20.956307
2731	2006-04-24	27.07	27.25	26.98	27.110001	42318400	20.956307
2732	2006-04-21	27.049999	27.389999	27.00	27.15	58528000	20.987226
2733	2006-04-20	27.049999	27.190001	26.700001	27.030001	45648300	20.894466
2734	2006-04-19	27.110001	27.190001	26.959999	27.030001	45111100	20.894466
2735	2006-04-18	26.940001	27.50	26.82	27.219999	56272700	21.041337
2736	2006-04-17	27.030001	27.049999	26.73	26.84	35796200	20.747594
2737	2006-04-13	27.08	27.200001	27.00	27.07	28160000	20.925386
2738	2006-04-12	27.10	27.200001	26.969999	27.200001	32183000	21.025878
2739	2006-04-11	27.290001	27.32	27.00	27.129999	42953400	20.971766
2740	2006-04-10	27.23	27.440001	27.200001	27.290001	39432000	21.095449
2741	2006-04-07	27.610001	27.719999	27.23	27.25	47249400	21.064528
2742	2006-04-06	27.66	27.719999	27.370001	27.559999	51885500	21.304161
2743	2006-04-05	27.879999	27.940001	27.639999	27.74	41539300	21.443303
2744	2006-04-04	27.60	27.799999	27.469999	27.639999	45470000	21.366001
2745	2006-04-03	27.67	27.73	27.440001	27.559999	57605300	21.304161
2746	2006-03-31	27.299999	27.540001	27.209999	27.209999	62190500	21.033607
2747	2006-03-30	27.030001	27.389999	27.00	27.23	54612000	21.049067
2748	2006-03-29	26.950001	27.200001	26.92	27.02	53150300	20.886736
2749	2006-03-28	27.01	27.209999	26.809999	26.90	58520500	20.793974
2750	2006-03-27	27.01	27.299999	27.00	27.01	59908600	20.879006
2751	2006-03-24	26.709999	27.209999	26.620001	27.01	69157600	20.879006
2752	2006-03-23	27.08	27.10	26.66	26.85	73682900	20.755324
2753	2006-03-22	27.08	27.50	26.799999	27.15	145696100	20.987226
2754	2006-03-21	27.74	28.219999	27.68	27.74	73199600	21.443303
2755	2006-03-20	27.700001	27.99	27.67	27.889999	67094100	21.559254
2756	2006-03-17	27.35	27.66	27.27	27.50	120615000	21.25778
2757	2006-03-16	27.34	27.48	27.219999	27.27	73793700	21.079988
2758	2006-03-15	27.200001	27.450001	27.01	27.360001	57152000	21.149559
2759	2006-03-14	27.040001	27.379999	26.99	27.23	39821800	21.049067
2760	2006-03-13	27.18	27.290001	26.940001	27.110001	40342600	20.956307
2761	2006-03-10	27.059999	27.219999	26.879999	27.17	41297200	21.002687
2762	2006-03-09	27.27	27.42	27.00	27.00	45360700	20.871275
2763	2006-03-08	26.99	27.50	26.969999	27.25	57547400	21.064528
2764	2006-03-07	26.90	27.10	26.809999	27.059999	51613900	20.917655
2765	2006-03-06	26.92	27.15	26.83	26.91	53054100	20.801704
2766	2006-03-03	26.809999	27.16	26.74	26.93	45218800	20.817165
2767	2006-03-02	27.02	27.10	26.90	26.969999	41850300	20.848084
2768	2006-03-01	26.98	27.200001	26.950001	27.139999	53061200	20.979496
2769	2006-02-28	26.950001	27.299999	26.870001	26.870001	65036100	20.770785
2770	2006-02-27	26.75	27.26	26.67	27.049999	51301500	20.909925
2771	2006-02-24	26.59	26.74	26.52	26.629999	44753800	20.585261
2772	2006-02-23	26.73	26.889999	26.540001	26.66	47359100	20.608452
2773	2006-02-22	26.530001	26.860001	26.469999	26.719999	43043100	20.654832
2774	2006-02-21	26.719999	26.719999	26.34	26.540001	50216100	20.515691
2775	2006-02-17	26.67	26.809999	26.559999	26.700001	41513200	20.639373
2776	2006-02-16	26.85	26.90	26.57	26.809999	48868500	20.724403
2777	2006-02-15	26.60	26.93	26.50	26.879999	62808900	20.778513
2778	2006-02-14	26.41	26.68	26.35	26.65	58432900	20.53115
2779	2006-02-13	26.629999	26.700001	26.34	26.389999	46707000	20.330846
2780	2006-02-10	26.620001	26.889999	26.51	26.690001	52127000	20.561967
2781	2006-02-09	26.959999	27.030001	26.65	26.66	52861700	20.538854
2782	2006-02-08	27.01	27.08	26.709999	26.91	51795200	20.731454
2783	2006-02-07	26.950001	27.15	26.809999	26.940001	72159500	20.754566
2784	2006-02-06	27.51	27.540001	27.09	27.17	60170500	20.931758
2785	2006-02-03	27.48	27.700001	27.34	27.540001	75022700	21.216807
2786	2006-02-02	27.969999	27.99	27.549999	27.68	55073400	21.324662
2787	2006-02-01	27.959999	28.07	27.76	28.040001	68448800	21.602006
2788	2006-01-31	27.91	28.379999	27.870001	28.15	94841300	21.686749
2789	2006-01-30	27.82	28.18	27.780001	28.00	103999200	21.57119
2790	2006-01-27	27.23	27.950001	27.190001	27.790001	134520700	21.409406
2791	2006-01-26	26.559999	26.719999	26.309999	26.50	69509300	20.41559
2792	2006-01-25	26.41	26.57	26.23	26.40	59072100	20.33855
2793	2006-01-24	26.34	26.450001	26.219999	26.280001	63040700	20.246103
2794	2006-01-23	26.41	26.530001	26.299999	26.35	47925600	20.300031
2795	2006-01-20	27.01	27.01	26.26	26.41	79165900	20.346254
2796	2006-01-19	26.870001	27.24	26.85	27.02	60367600	20.816198
2797	2006-01-18	26.74	26.98	26.700001	26.83	52376200	20.669822
2798	2006-01-17	26.90	27.190001	26.90	26.99	58566600	20.793086
2799	2006-01-13	27.030001	27.25	27.01	27.190001	41418000	20.947166
2800	2006-01-12	27.25	27.26	26.969999	27.139999	45994800	20.908645
2801	2006-01-11	27.01	27.389999	26.90	27.290001	70120700	21.024207
2802	2006-01-10	26.65	27.02	26.59	27.00	64921900	20.80079
2803	2006-01-09	26.93	27.07	26.76	26.860001	55625000	20.692935
2804	2006-01-06	26.889999	27.00	26.49	26.91	100963000	20.731454
2805	2006-01-05	26.959999	27.129999	26.91	26.99	48245500	20.793086
2806	2006-01-04	26.77	27.08	26.77	26.969999	57975600	20.777677
2807	2006-01-03	26.25	27.00	26.10	26.84	79973000	20.677526
2808	2005-12-30	26.15	26.309999	26.10	26.15	49044600	20.14595
2809	2005-12-29	26.41	26.50	26.26	26.27	34495500	20.238399
2810	2005-12-28	26.51	26.66	26.35	26.389999	35444400	20.330846
2811	2005-12-27	26.68	26.85	26.450001	26.459999	37819000	20.384774
2812	2005-12-23	26.52	26.67	26.440001	26.639999	30689200	20.523446
2813	2005-12-22	26.709999	26.780001	26.42	26.59	91276900	20.484926
2814	2005-12-21	26.870001	26.91	26.709999	26.73	75800900	20.592782
2815	2005-12-20	26.76	26.879999	26.67	26.860001	62960600	20.692935
2816	2005-12-19	26.82	26.870001	26.65	26.83	68680100	20.669822
2817	2005-12-16	26.879999	27.08	26.809999	26.90	88542500	20.72375
2818	2005-12-15	27.08	27.110001	26.809999	26.92	79018100	20.739158
2819	2005-12-14	27.00	27.24	26.85	27.09	65076200	20.870126
2820	2005-12-13	27.290001	27.43	27.00	27.129999	104285500	20.900941
2821	2005-12-12	27.700001	27.75	27.33	27.450001	63757200	21.14747
2822	2005-12-09	27.709999	27.83	27.639999	27.709999	48467000	21.347773
2823	2005-12-08	27.709999	27.809999	27.60	27.690001	63931600	21.332366
2824	2005-12-07	27.67	27.75	27.549999	27.75	55583200	21.37859
2825	2005-12-06	27.90	27.92	27.68	27.690001	65980000	21.332366
2826	2005-12-05	27.93	28.02	27.709999	27.85	47517300	21.45563
2827	2005-12-02	27.82	28.10	27.790001	28.01	42319600	21.578894
2828	2005-12-01	27.73	28.10	27.73	27.889999	61006100	21.486445
2829	2005-11-30	27.68	27.77	27.629999	27.68	55904700	21.324662
2830	2005-11-29	27.790001	27.790001	27.60	27.68	62220400	21.324662
2831	2005-11-28	27.790001	27.85	27.530001	27.75	57517200	21.37859
2832	2005-11-25	27.799999	27.940001	27.469999	27.76	44082500	21.386294
2833	2005-11-23	27.92	28.09	27.74	27.92	70541300	21.509558
2834	2005-11-22	28.059999	28.08	27.860001	27.91	104253300	21.501854
2835	2005-11-21	28.07	28.24	27.84	28.16	65794400	21.694453
2836	2005-11-18	28.120001	28.25	27.90	28.07	75431200	21.625117
2837	2005-11-17	27.85	28.00	27.76	27.969999	91351000	21.548077
2838	2005-11-16	27.48	27.879999	27.440001	27.74	86277000	21.370886
2839	2005-11-15	27.33	27.540001	27.25	27.50	65081000	21.18599
2840	2005-11-14	27.360001	27.440001	27.200001	27.370001	67152200	21.024207
2841	2005-11-11	27.15	27.389999	27.129999	27.280001	51945600	20.955073
2842	2005-11-10	26.940001	27.15	26.639999	27.09	73314800	20.809125
2843	2005-11-09	26.98	27.15	26.940001	26.959999	59562100	20.709265
2844	2005-11-08	26.940001	27.18	26.77	27.049999	60091700	20.778398
2845	2005-11-07	26.719999	27.08	26.700001	27.01	77104800	20.747673
2846	2005-11-04	26.530001	26.709999	26.450001	26.66	57464000	20.478821
2847	2005-11-03	26.60	26.639999	26.25	26.440001	73421600	20.309829
2848	2005-11-02	25.93	26.50	25.93	26.459999	75067100	20.325191
2849	2005-11-01	25.610001	26.10	25.610001	25.959999	71370400	19.941117
2850	2005-10-31	25.610001	25.799999	25.50	25.700001	75122100	19.7414
2851	2005-10-28	25.10	25.60	25.10	25.530001	106559300	19.610815
2852	2005-10-27	25.219999	25.27	24.85	24.85	61566100	19.088474
2853	2005-10-26	24.969999	25.33	24.93	25.110001	58178100	19.288192
2854	2005-10-25	24.950001	25.129999	24.83	25.030001	41310500	19.226741
2855	2005-10-24	24.889999	25.10	24.68	25.10	51868000	19.280511
2856	2005-10-21	24.91	25.00	24.57	24.780001	69431200	19.034704
2857	2005-10-20	25.049999	25.129999	24.74	24.790001	58830600	19.042385
2858	2005-10-19	24.559999	25.09	24.50	25.09	66574500	19.272829
2859	2005-10-18	24.49	24.83	24.450001	24.57	69328200	18.873392
2860	2005-10-17	24.68	24.690001	24.440001	24.530001	46924400	18.842667
2861	2005-10-14	24.709999	24.73	24.50	24.67	53846700	18.950207
2862	2005-10-13	24.309999	24.73	24.27	24.59	70192000	18.888755
2863	2005-10-12	24.49	24.700001	24.27	24.299999	71294400	18.665992
2864	2005-10-11	24.51	24.549999	24.25	24.41	76567300	18.750488
2865	2005-10-10	24.67	24.68	24.35	24.459999	48880900	18.788895
2866	2005-10-07	24.77	24.84	24.52	24.59	50768700	18.888755
2867	2005-10-06	24.66	24.950001	24.530001	24.73	81724600	18.996295
2868	2005-10-05	25.040001	25.049999	24.67	24.67	73684700	18.950207
2869	2005-10-04	25.360001	25.389999	24.75	24.98	151666300	19.188332
2870	2005-10-03	25.709999	25.73	25.440001	25.50	55341300	19.58777
2871	2005-09-30	25.91	25.950001	25.610001	25.73	57644500	19.764443
2872	2005-09-29	25.610001	26.00	25.50	25.940001	66807100	19.925755
2873	2005-09-28	25.389999	25.870001	25.379999	25.67	71019400	19.718355
2874	2005-09-27	25.370001	25.450001	25.299999	25.34	48797900	19.464866
2875	2005-09-26	25.40	25.49	25.209999	25.27	56203700	19.411096
2876	2005-09-23	25.309999	25.540001	25.120001	25.27	66396800	19.411096
2877	2005-09-22	25.49	25.60	25.15	25.34	71314900	19.464866
2878	2005-09-21	25.799999	25.90	25.43	25.49	68281800	19.580088
2879	2005-09-20	26.07	26.219999	25.690001	25.84	61043400	19.84894
2880	2005-09-19	26.09	26.27	25.860001	26.00	61832300	19.971843
2881	2005-09-16	26.34	26.40	25.969999	26.07	187384300	20.025614
2882	2005-09-15	26.370001	26.43	26.219999	26.27	60357200	20.179244
2883	2005-09-14	26.52	26.639999	26.299999	26.309999	54969600	20.209969
2884	2005-09-13	26.540001	26.76	26.370001	26.48	63422900	20.340554
2885	2005-09-12	26.620001	26.75	26.52	26.610001	40550500	20.440414
2886	2005-09-09	26.620001	26.82	26.530001	26.58	41515800	20.417369
2887	2005-09-08	26.799999	26.879999	26.52	26.610001	52552300	20.440414
2888	2005-09-07	26.940001	27.110001	26.82	26.85	44656100	20.624769
2889	2005-09-06	27.059999	27.290001	26.98	27.00	46089000	20.739991
2890	2005-09-02	27.209999	27.27	26.969999	27.02	52047500	20.755355
2891	2005-09-01	27.379999	27.389999	27.15	27.200001	75974500	20.893621
2892	2005-08-31	27.17	27.440001	27.040001	27.379999	65210200	21.031887
2893	2005-08-30	27.059999	27.23	26.959999	27.18	55163200	20.878258
2894	2005-08-29	26.809999	27.23	26.809999	27.15	52307700	20.855213
2895	2005-08-26	27.059999	27.08	26.870001	26.969999	36774600	20.716946
2896	2005-08-25	26.90	27.09	26.85	27.030001	39306300	20.763036
2897	2005-08-24	26.84	27.16	26.780001	26.809999	63645000	20.594043
2898	2005-08-23	26.84	27.07	26.74	26.870001	48296700	20.640133
2899	2005-08-22	26.790001	27.17	26.77	26.91	41691700	20.670858
2900	2005-08-19	26.85	26.91	26.700001	26.719999	36043500	20.524909
2901	2005-08-18	26.889999	27.08	26.799999	26.82	40861900	20.601724
2902	2005-08-17	26.82	27.15	26.66	26.950001	52413100	20.701585
2903	2005-08-16	27.030001	27.139999	26.700001	26.74	46894600	20.540273
2904	2005-08-15	26.98	27.299999	26.690001	27.129999	45976600	20.83985
2905	2005-08-12	27.08	27.139999	26.90	27.049999	52006500	20.716947
2906	2005-08-11	26.98	27.299999	26.889999	27.27	48646800	20.88544
2907	2005-08-10	27.41	27.50	26.85	26.950001	62818800	20.64036
2908	2005-08-09	27.219999	27.51	27.01	27.35	64761800	20.94671
2909	2005-08-08	27.799999	27.84	27.08	27.129999	77207200	20.778217
2910	2005-08-05	27.290001	27.940001	27.25	27.76	82212400	21.260719
2911	2005-08-04	27.16	27.50	27.049999	27.32	91461400	20.923734
2912	2005-08-03	26.76	27.43	26.73	27.25	139422400	20.870122
2913	2005-08-02	25.90	26.90	25.870001	26.809999	137510100	20.533137
2914	2005-08-01	25.809999	26.049999	25.76	25.92	61346800	19.851507
2915	2005-07-29	25.780001	26.00	25.59	25.610001	59524400	19.614086
2916	2005-07-28	25.75	25.85	25.66	25.75	44738700	19.721308
2917	2005-07-27	25.610001	25.799999	25.530001	25.719999	57977300	19.698332
2918	2005-07-26	25.719999	25.74	25.530001	25.540001	51476400	19.560475
2919	2005-07-25	25.690001	25.90	25.65	25.690001	45174600	19.675356
2920	2005-07-22	25.99	26.34	25.629999	25.68	97558900	19.667697
2921	2005-07-21	26.299999	26.48	26.00	26.440001	112932100	20.249763
2922	2005-07-20	26.00	26.23	25.879999	26.190001	71424800	20.058294
2923	2005-07-19	25.790001	26.25	25.75	26.16	113290100	20.035317
2924	2005-07-18	25.709999	25.790001	25.549999	25.549999	39668000	19.568133
2925	2005-07-15	26.040001	26.10	25.75	25.790001	56472800	19.751944
2926	2005-07-14	25.790001	26.10	25.790001	25.969999	69506800	19.889801
2927	2005-07-13	25.530001	25.75	25.48	25.66	44749200	19.652379
2928	2005-07-12	25.24	25.620001	25.200001	25.610001	63384800	19.614086
2929	2005-07-11	25.15	25.379999	25.110001	25.290001	61525400	19.369006
2930	2005-07-08	24.639999	25.120001	24.629999	25.09	56104000	19.21583
2931	2005-07-07	24.58	24.709999	24.50	24.65	80082900	18.878844
2932	2005-07-06	24.969999	25.08	24.690001	24.700001	64214600	18.917139
2933	2005-07-05	24.66	25.190001	24.620001	24.98	61883500	19.131583
2934	2005-07-01	24.85	24.99	24.67	24.709999	69718400	18.924797
2935	2005-06-30	25.059999	25.139999	24.82	24.84	82018200	19.024361
2936	2005-06-29	25.219999	25.32	25.00	25.09	55859900	19.21583
2937	2005-06-28	25.09	25.200001	25.030001	25.07	53058100	19.200512
2938	2005-06-27	25.07	25.25	25.030001	25.049999	61636200	19.185195
2939	2005-06-24	25.219999	25.40	25.040001	25.040001	57970700	19.177537
2940	2005-06-23	25.17	25.620001	25.15	25.309999	105159800	19.384323
2941	2005-06-22	25.110001	25.26	25.030001	25.07	60492700	19.200512
2942	2005-06-21	25.08	25.190001	25.040001	25.15	81084000	19.261782
2943	2005-06-20	24.98	25.280001	24.93	25.110001	50538900	19.231148
2944	2005-06-17	25.27	25.290001	24.92	25.040001	90821300	19.177537
2945	2005-06-16	25.219999	25.23	24.950001	25.040001	65918800	19.177537
2946	2005-06-15	25.40	25.41	25.110001	25.26	50764800	19.346029
2947	2005-06-14	25.309999	25.440001	25.24	25.360001	44243300	19.422617
2948	2005-06-13	25.360001	25.49	25.26	25.309999	49104100	19.384323
2949	2005-06-10	25.49	25.52	25.34	25.43	39459800	19.476228
2950	2005-06-09	25.40	25.610001	25.35	25.51	52767900	19.537498
2951	2005-06-08	25.549999	25.620001	25.34	25.40	45369700	19.453251
2952	2005-06-07	25.33	25.83	25.309999	25.51	54511400	19.537498
2953	2005-06-06	25.379999	25.50	25.309999	25.370001	40756900	19.430276
2954	2005-06-03	25.700001	25.809999	25.34	25.43	79659500	19.476228
2955	2005-06-02	25.709999	25.860001	25.639999	25.790001	27212500	19.751944
2956	2005-06-01	25.73	26.00	25.610001	25.809999	54621000	19.767261
2957	2005-05-31	25.99	26.030001	25.75	25.799999	46131100	19.759602
2958	2005-05-27	25.83	26.09	25.809999	26.07	54978000	19.966389
2959	2005-05-26	25.75	26.00	25.73	25.90	50579200	19.83619
2960	2005-05-25	25.68	25.77	25.50	25.709999	35749000	19.690673
2961	2005-05-24	25.799999	25.879999	25.719999	25.75	61287700	19.721308
2962	2005-05-23	25.74	26.07	25.74	25.85	75421100	19.797896
2963	2005-05-20	25.879999	25.92	25.73	25.74	64444500	19.713649
2964	2005-05-19	25.75	26.049999	25.700001	25.92	52120800	19.851507
2965	2005-05-18	25.50	25.84	25.42	25.700001	71182400	19.683015
2966	2005-05-17	25.309999	25.50	25.25	25.459999	39983200	19.499204
2967	2005-05-16	25.23	25.50	25.190001	25.49	50577300	19.52218
2968	2005-05-13	25.030001	25.379999	24.99	25.299999	77204300	19.315394
2969	2005-05-12	24.84	25.110001	24.83	25.00	74540700	19.086358
2970	2005-05-11	24.889999	24.969999	24.639999	24.91	59463300	19.017647
2971	2005-05-10	25.040001	25.08	24.82	24.90	62235100	19.010012
2972	2005-05-09	25.23	25.33	25.049999	25.110001	61872400	19.170338
2973	2005-05-06	25.33	25.48	25.190001	25.219999	64322600	19.254317
2974	2005-05-05	25.200001	25.33	25.08	25.23	59362300	19.261952
2975	2005-05-04	25.34	25.40	25.110001	25.209999	86864200	19.246683
2976	2005-05-03	25.129999	25.40	25.09	25.360001	67867800	19.361202
2977	2005-05-02	25.23	25.360001	24.950001	25.23	54376700	19.261952
2978	2005-04-29	24.879999	25.299999	24.790001	25.299999	98641200	19.315394
2979	2005-04-28	24.82	24.92	24.440001	24.450001	83623100	18.666459
2980	2005-04-27	24.66	25.15	24.629999	24.99	47732800	19.078723
2981	2005-04-26	24.950001	25.25	24.74	24.76	60464300	18.903129
2982	2005-04-25	25.07	25.280001	24.860001	24.99	75457900	19.078723
2983	2005-04-22	25.049999	25.25	24.780001	24.98	80087500	19.071089
2984	2005-04-21	24.48	25.389999	24.469999	25.280001	93562300	19.300126
2985	2005-04-20	24.66	24.700001	24.299999	24.32	91923500	18.567209
2986	2005-04-19	24.709999	24.799999	24.450001	24.629999	65956200	18.803879
2987	2005-04-18	24.450001	24.84	24.40	24.65	75766400	18.819149
2988	2005-04-15	24.58	24.90	24.41	24.459999	100251600	18.674092
2989	2005-04-14	25.01	25.139999	24.83	24.84	66754400	18.964205
2990	2005-04-13	25.23	25.450001	24.99	25.040001	60929300	19.116897
2991	2005-04-12	24.92	25.35	24.799999	25.32	67517800	19.330663
2992	2005-04-11	25.030001	25.110001	24.860001	24.969999	47791800	19.063454
2993	2005-04-08	25.07	25.25	24.91	24.940001	47956300	19.040551
2994	2005-04-07	24.66	25.129999	24.629999	25.10	77451500	19.162704
2995	2005-04-06	24.469999	24.940001	24.450001	24.67	78020200	18.834418
2996	2005-04-05	24.219999	24.50	24.120001	24.469999	73549600	18.681727
2997	2005-04-04	24.110001	24.26	23.940001	24.23	62196400	18.498498
2998	2005-04-01	24.24	24.35	24.10	24.120001	64619600	18.414519
2999	2005-03-31	24.25	24.309999	24.120001	24.17	62382300	18.452691
3000	2005-03-30	24.040001	24.190001	24.00	24.16	59585700	18.445056
3001	2005-03-29	24.139999	24.24	23.82	23.92	74231700	18.261827
3002	2005-03-28	24.40	24.469999	24.18	24.200001	49802000	18.475595
3003	2005-03-24	24.24	24.469999	24.200001	24.280001	78820900	18.536671
3004	2005-03-23	23.99	24.389999	23.959999	24.18	79293300	18.460326
3005	2005-03-22	24.190001	24.27	23.959999	23.99	102113300	18.315269
3006	2005-03-21	24.35	24.360001	24.15	24.200001	71446200	18.475595
3007	2005-03-18	24.530001	24.91	24.280001	24.309999	135904000	18.559574
3008	2005-03-17	24.639999	24.68	24.530001	24.540001	60573200	18.73517
3009	2005-03-16	24.82	24.969999	24.559999	24.629999	74841400	18.803879
3010	2005-03-15	25.10	25.24	24.889999	24.91	71469400	19.017647
3011	2005-03-14	25.08	25.15	24.959999	25.110001	65550500	19.170338
3012	2005-03-11	25.450001	25.48	25.059999	25.09	60617900	19.155069
3013	2005-03-10	25.43	25.48	25.25	25.43	59132900	19.414644
3014	2005-03-09	25.389999	25.57	25.280001	25.309999	62991800	19.323028
3015	2005-03-08	25.40	25.620001	25.34	25.40	52871800	19.391739
3016	2005-03-07	25.17	25.790001	25.16	25.469999	80407400	19.445181
3017	2005-03-04	25.209999	25.299999	25.129999	25.17	63058200	19.216145
3018	2005-03-03	25.299999	25.309999	25.139999	25.17	52183600	19.216145
3019	2005-03-02	25.190001	25.48	25.16	25.26	67739000	19.284856
3020	2005-03-01	25.190001	25.41	25.129999	25.280001	56394800	19.300126
3021	2005-02-28	25.219999	25.370001	25.129999	25.16	82728000	19.208511
3022	2005-02-25	25.33	25.379999	25.15	25.25	62467700	19.277222
3023	2005-02-24	25.18	25.440001	25.15	25.370001	85236300	19.368837
3024	2005-02-23	25.24	25.35	25.17	25.200001	83689400	19.239049
3025	2005-02-22	25.25	25.49	25.200001	25.23	96419200	19.261952
3026	2005-02-18	25.639999	25.65	25.40	25.48	77091100	19.452816
3027	2005-02-17	25.709999	25.860001	25.60	25.65	67024800	19.582603
3028	2005-02-16	25.870001	25.93	25.67	25.790001	57506600	19.689488
3029	2005-02-15	26.00	26.08	25.860001	25.93	76551600	19.796371
3030	2005-02-14	25.93	26.120001	25.91	26.01	58694000	19.796371
3031	2005-02-11	26.030001	26.120001	25.809999	25.969999	83835900	19.765926
3032	2005-02-10	26.10	26.129999	26.00	26.059999	71796400	19.834425
3033	2005-02-09	26.25	26.309999	26.040001	26.07	77874800	19.842037
3034	2005-02-08	26.190001	26.34	26.16	26.24	61343700	19.971425
3035	2005-02-07	26.27	26.299999	26.059999	26.16	57763400	19.910536
3036	2005-02-04	26.17	26.370001	26.139999	26.32	61246500	20.032313
3037	2005-02-03	26.370001	26.40	26.10	26.18	62545400	19.925759
3038	2005-02-02	26.42	26.50	26.280001	26.459999	79329500	20.138868
3039	2005-02-01	26.25	26.43	26.219999	26.389999	57981700	20.08559
3040	2005-01-31	26.35	26.52	26.16	26.280001	71442100	20.00187
3041	2005-01-28	26.540001	26.65	25.959999	26.18	110466500	19.925759
3042	2005-01-27	25.950001	26.16	25.85	26.110001	93204100	19.872482
3043	2005-01-26	26.07	26.17	25.90	26.01	64974500	19.796371
3044	2005-01-25	25.76	26.190001	25.75	26.02	67580700	19.803982
3045	2005-01-24	25.76	26.00	25.639999	25.67	69010900	19.537595
3046	2005-01-21	25.950001	26.129999	25.639999	25.65	76501000	19.522372
3047	2005-01-20	25.84	26.10	25.74	25.860001	58380100	19.682205
3048	2005-01-19	26.209999	26.26	25.92	25.98	58114100	19.773537
3049	2005-01-18	26.030001	26.35	25.84	26.32	69146400	20.032313
3050	2005-01-14	26.40	26.450001	26.040001	26.120001	92180800	19.880093
3051	2005-01-13	26.68	26.799999	26.16	26.27	89861600	19.994258
3052	2005-01-12	26.77	26.85	26.620001	26.780001	72940600	20.382423
3053	2005-01-11	26.690001	26.82	26.610001	26.73	64712000	20.344367
3054	2005-01-10	26.60	26.860001	26.540001	26.799999	70376600	20.397644
3055	2005-01-07	26.82	26.889999	26.620001	26.67	68723300	20.298701
3056	2005-01-06	26.85	27.059999	26.639999	26.75	76890500	20.359589
3057	2005-01-05	26.84	27.10	26.76	26.780001	72463500	20.382423
3058	2005-01-04	26.870001	27.10	26.66	26.84	109442100	20.428089
3059	2005-01-03	26.799999	26.950001	26.65	26.74	65002900	20.351978
3060	2004-12-31	26.75	26.90	26.68	26.719999	54959500	20.336755
3061	2004-12-30	26.889999	26.940001	26.75	26.76	48355400	20.3672
3062	2004-12-29	26.85	27.00	26.82	26.90	47594900	20.473755
3063	2004-12-28	26.85	27.030001	26.799999	26.950001	55075900	20.511811
3064	2004-12-27	27.01	27.10	26.82	26.85	55958500	20.4357
3065	2004-12-23	26.870001	27.15	26.83	27.01	65801900	20.557477
3066	2004-12-22	26.84	27.15	26.780001	26.969999	63651900	20.527032
3067	2004-12-21	27.00	27.17	26.940001	27.07	94646100	20.603143
3068	2004-12-20	27.01	27.15	26.889999	26.950001	85552800	20.511811
3069	2004-12-17	27.00	27.32	26.799999	26.959999	126184400	20.519421
3070	2004-12-16	27.15	27.280001	27.01	27.16	88997500	20.671642
3071	2004-12-15	27.219999	27.40	27.07	27.110001	106303900	20.633588
3072	2004-12-14	27.049999	27.33	27.040001	27.23	127843200	20.72492
3073	2004-12-13	27.10	27.280001	26.91	27.25	93812500	20.740142
3074	2004-12-10	27.08	27.18	27.040001	27.08	70949200	20.610754
3075	2004-12-09	27.129999	27.360001	26.940001	27.23	83006000	20.72492
3076	2004-12-08	27.01	27.360001	26.91	27.360001	95655000	20.823864
3077	2004-12-07	27.26	27.379999	27.00	27.07	111656000	20.603143
3078	2004-12-06	27.10	27.440001	27.07	27.33	55297400	20.801031
3079	2004-12-03	27.16	27.440001	27.139999	27.23	76498400	20.72492
3080	2004-12-02	27.27	27.40	26.92	27.09	96088300	20.618365
3081	2004-12-01	26.950001	27.280001	26.809999	27.25	99889000	20.740142
3082	2004-11-30	26.75	27.01	26.700001	26.809999	75960400	20.405255
3083	2004-11-29	26.639999	26.950001	26.610001	26.77	67079900	20.374812
3084	2004-11-26	26.559999	26.82	26.549999	26.60	24398700	20.245423
3085	2004-11-24	26.620001	26.73	26.40	26.639999	60069200	20.275867
3086	2004-11-23	26.52	26.700001	26.40	26.530001	70459700	20.192146
3087	2004-11-22	26.75	26.82	26.10	26.65	92410800	20.283478
3088	2004-11-19	27.030001	27.07	26.84	26.860001	85808600	20.443311
3089	2004-11-18	27.129999	27.17	27.00	27.07	63249900	20.603143
3090	2004-11-17	27.25	27.35	27.059999	27.17	58830700	20.679254
3091	2004-11-16	27.33	27.34	27.049999	27.120001	64522600	20.641199
3092	2004-11-15	27.34	27.50	27.200001	27.389999	104468000	20.846697
3093	2004-11-12	30.16	30.200001	29.799999	29.969999	162269000	20.466143
3094	2004-11-11	29.889999	30.08	29.82	29.98	87358900	20.472972
3095	2004-11-10	29.92	30.00	29.690001	29.73	84097700	20.30225
3096	2004-11-09	29.43	29.889999	29.35	29.77	100401000	20.329566
3097	2004-11-08	29.18	29.48	29.129999	29.280001	112802100	19.994952
3098	2004-11-05	29.209999	29.360001	29.030001	29.309999	95337700	20.015437
3099	2004-11-04	28.379999	29.00	28.379999	29.00	87867700	19.803743
3100	2004-11-03	28.65	28.65	28.309999	28.469999	79666700	19.441812
3101	2004-11-02	28.26	28.469999	28.030001	28.24	89417100	19.284748
3102	2004-11-01	28.16	28.280001	27.959999	28.08	72930900	19.175486
3103	2004-10-29	28.120001	28.15	27.799999	27.969999	80010100	19.100368
3104	2004-10-28	28.110001	28.540001	27.90	28.01	63059600	19.127684
3105	2004-10-27	27.860001	28.35	27.58	28.15	72392600	19.223288
3106	2004-10-26	27.709999	27.90	27.629999	27.90	76966600	19.052566
3107	2004-10-25	27.67	27.77	27.549999	27.629999	61529500	18.868186
3108	2004-10-22	28.299999	28.34	27.58	27.74	101912800	18.943304
3109	2004-10-21	28.809999	28.889999	28.469999	28.559999	94988500	19.503272
3110	2004-10-20	28.219999	28.75	28.120001	28.700001	69078100	19.598877
3111	2004-10-19	28.530001	28.59	28.17	28.18	57026500	19.243775
3112	2004-10-18	28.07	28.450001	27.98	28.41	50350700	19.400839
3113	2004-10-15	27.969999	28.24	27.82	27.99	49828500	19.114026
3114	2004-10-14	28.040001	28.16	27.799999	27.799999	41548700	18.984277
3115	2004-10-13	28.190001	28.27	27.940001	28.030001	49500700	19.141342
3116	2004-10-12	27.83	28.16	27.809999	28.030001	56412900	19.141342
3117	2004-10-11	28.200001	28.219999	27.93	28.059999	44691000	19.161828
3118	2004-10-08	28.10	28.33	27.969999	27.99	49556600	19.114026
3119	2004-10-07	28.540001	28.59	28.16	28.17	38401500	19.236946
3120	2004-10-06	28.389999	28.549999	28.23	28.530001	56999600	19.482786
3121	2004-10-05	28.15	28.450001	28.10	28.379999	58017700	19.380352
3122	2004-10-04	28.440001	28.459999	28.07	28.120001	62016200	19.202802
3123	2004-10-01	27.82	28.32	27.780001	28.25	66302800	19.291577
3124	2004-09-30	27.59	27.790001	27.52	27.65	71218000	18.881844
3125	2004-09-29	27.26	27.690001	27.23	27.58	61529300	18.834042
3126	2004-09-28	27.209999	27.360001	27.040001	27.27	62055100	18.622347
3127	2004-09-27	27.17	27.32	27.129999	27.190001	47813600	18.567716
3128	2004-09-24	27.389999	27.459999	27.190001	27.290001	49859800	18.636005
3129	2004-09-23	27.190001	27.389999	27.17	27.35	52155800	18.676978
3130	2004-09-22	27.280001	27.74	27.07	27.120001	68409000	18.519914
3131	2004-09-21	27.450001	27.530001	27.25	27.26	73874400	18.615518
3132	2004-09-20	27.440001	27.65	27.33	27.51	51513600	18.78624
3133	2004-09-17	27.389999	27.530001	27.26	27.51	65283000	18.78624
3134	2004-09-16	27.219999	27.35	27.17	27.26	35951500	18.615518
3135	2004-09-15	27.360001	27.40	27.139999	27.190001	52605700	18.567716
3136	2004-09-14	27.370001	27.51	27.27	27.440001	55920000	18.738438
3137	2004-09-13	27.530001	27.57	26.74	27.25	48239200	18.608689
3138	2004-09-10	27.34	27.51	27.18	27.49	52664500	18.772582
3139	2004-09-09	27.299999	27.469999	27.18	27.280001	56904700	18.629176
3140	2004-09-08	27.299999	27.469999	27.139999	27.26	53278100	18.615518
3141	2004-09-07	27.290001	27.379999	27.16	27.360001	44893400	18.683807
3142	2004-09-03	27.459999	27.620001	27.10	27.110001	46174400	18.513085
3143	2004-09-02	27.40	27.68	27.35	27.620001	42161700	18.861358
3144	2004-09-01	27.23	27.52	27.139999	27.389999	48507500	18.704293
3145	2004-08-31	27.290001	27.32	27.049999	27.299999	52106700	18.642833
3146	2004-08-30	27.299999	27.389999	26.85	27.299999	36679600	18.642833
3147	2004-08-27	27.50	27.65	27.450001	27.459999	33248700	18.752095
3148	2004-08-26	27.459999	27.60	27.389999	27.440001	35465500	18.738438
3149	2004-08-25	27.209999	27.67	27.18	27.549999	53512700	18.813555
3150	2004-08-24	27.40	27.459999	27.09	27.24	40835300	18.60186
3151	2004-08-23	27.27	27.33	27.120001	27.24	39572200	18.60186
3152	2004-08-20	27.129999	27.370001	27.040001	27.200001	46494800	18.519914
3153	2004-08-19	27.35	27.450001	27.01	27.120001	46293000	18.465444
3154	2004-08-18	26.93	27.50	26.889999	27.459999	58844000	18.696942
3155	2004-08-17	27.219999	27.379999	26.98	27.049999	56879700	18.417781
3156	2004-08-16	27.030001	27.200001	26.959999	27.09	54347200	18.445017
3157	2004-08-13	27.01	27.25	26.98	27.02	43333200	18.397356
3158	2004-08-12	27.23	27.309999	26.860001	26.879999	50279700	18.302032
3159	2004-08-11	27.389999	27.51	27.200001	27.41	53097300	18.662898
3160	2004-08-10	27.299999	27.75	27.25	27.719999	57632700	18.87397
3161	2004-08-09	27.26	27.280001	27.10	27.18	51877500	18.506296
3162	2004-08-06	27.379999	27.860001	27.059999	27.139999	75628000	18.47906
3163	2004-08-05	28.16	28.209999	27.52	27.530001	55591700	18.744604
3164	2004-08-04	28.01	28.200001	27.99	28.059999	46217900	19.105469
3165	2004-08-03	28.379999	28.42	28.00	28.07	53990900	19.112278
3166	2004-08-02	28.27	28.549999	28.16	28.52	52267000	19.418674
3167	2004-07-30	28.450001	28.809999	28.33	28.49	59552900	19.398248
3168	2004-07-29	28.780001	28.799999	28.25	28.48	60148400	19.391439
3169	2004-07-28	28.34	28.790001	28.280001	28.58	62718800	19.459527
3170	2004-07-27	28.700001	28.76	28.129999	28.440001	72968400	19.364204
3171	2004-07-26	28.360001	28.709999	28.200001	28.66	72387600	19.513997
3172	2004-07-23	28.379999	28.40	28.02	28.030001	97372700	19.085044
3173	2004-07-22	29.07	29.299999	28.83	29.00	124640700	19.745496
3174	2004-07-21	29.889999	29.889999	28.809999	28.860001	201518000	19.650173
3175	2004-07-20	28.00	28.48	27.85	28.32	89010700	19.282498
3176	2004-07-19	27.620001	28.26	27.60	27.950001	60354500	19.030573
3177	2004-07-16	28.18	28.200001	27.25	27.48	66406300	18.710559
3178	2004-07-15	28.049999	28.200001	27.799999	27.870001	46759700	18.976103
3179	2004-07-14	27.40	28.360001	27.34	28.129999	87656300	19.153131
3180	2004-07-13	27.91	27.950001	27.60	27.60	43274100	18.792266
3181	2004-07-12	27.67	28.00	27.59	27.889999	45757300	18.98972
3182	2004-07-09	27.780001	28.00	27.639999	27.860001	50249300	18.969294
3183	2004-07-08	27.879999	28.15	27.549999	27.639999	59125100	18.8195
3184	2004-07-07	27.67	28.32	27.549999	28.10	66255700	19.132705
3185	2004-07-06	28.32	28.33	27.940001	28.02	69158900	19.078235
3186	2004-07-02	28.620001	28.68	28.40	28.57	36690100	19.452718
3187	2004-07-01	28.700001	28.84	28.26	28.629999	78441400	19.49357
3188	2004-06-30	28.57	28.799999	28.389999	28.559999	83544400	19.445909
3189	2004-06-29	28.18	28.58	28.18	28.50	55371700	19.405057
3190	2004-06-28	28.60	28.75	28.17	28.280001	77024100	19.255264
3191	2004-06-25	28.48	28.629999	28.25	28.57	71136500	19.452718
3192	2004-06-24	28.48	28.65	28.360001	28.389999	65503800	19.330159
3193	2004-06-23	28.200001	28.379999	28.00	28.299999	58558400	19.26888
3194	2004-06-22	28.15	28.35	27.809999	28.290001	98932000	19.262073
3195	2004-06-21	28.219999	28.66	28.120001	28.35	116881700	19.302925
3196	2004-06-18	27.77	28.50	27.700001	28.35	134218700	19.302925
3197	2004-06-17	27.309999	27.92	27.290001	27.77	105427500	18.908015
3198	2004-06-16	27.34	27.50	27.15	27.32	67431100	18.601619
3199	2004-06-15	26.99	27.60	26.969999	27.41	114183400	18.662898
3200	2004-06-14	26.549999	26.90	26.530001	26.90	67377500	18.31565
3201	2004-06-10	26.379999	26.790001	26.379999	26.77	48109200	18.227136
3202	2004-06-09	26.40	26.65	26.40	26.469999	50385500	18.022871
3203	2004-06-08	26.280001	26.65	26.24	26.60	58447700	18.111386
3204	2004-06-07	26.02	26.43	25.969999	26.43	65218600	17.995637
3205	2004-06-04	26.030001	26.24	25.940001	25.950001	48815300	17.668815
3206	2004-06-03	26.049999	26.129999	25.860001	25.889999	45933100	17.627961
3207	2004-06-02	26.120001	26.280001	26.01	26.129999	54020000	17.791372
3208	2004-06-01	26.129999	26.27	25.870001	26.110001	48369500	17.777756
3209	2004-05-28	26.139999	26.35	26.02	26.23	37393000	17.85946
3210	2004-05-27	26.16	26.190001	25.92	26.190001	49071900	17.832226
3211	2004-05-26	25.99	26.15	25.85	26.139999	50306900	17.798181
3212	2004-05-25	25.709999	26.190001	25.60	26.10	66615000	17.770947
3213	2004-05-24	26.049999	26.17	25.74	25.76	56250500	17.539448
3214	2004-05-21	25.969999	26.200001	25.780001	25.889999	57809300	17.627961
3215	2004-05-20	25.75	25.870001	25.59	25.73	52089900	17.519021
3216	2004-05-19	26.030001	26.27	25.620001	25.620001	60052800	17.444125
3217	2004-05-18	25.700001	25.969999	25.639999	25.83	58158600	17.587109
3218	2004-05-17	25.469999	25.790001	25.42	25.540001	55149600	17.389655
3219	2004-05-14	26.00	26.17	25.639999	25.860001	43775300	17.607536
3220	2004-05-13	25.82	26.190001	25.790001	26.10	63861500	17.770947
3221	2004-05-12	25.870001	26.00	25.43	25.940001	64145600	17.662006
3222	2004-05-11	26.09	26.110001	25.790001	25.940001	57917200	17.662006
3223	2004-05-10	25.629999	26.049999	25.620001	25.93	64621400	17.655197
3224	2004-05-07	26.030001	26.379999	25.75	25.780001	68290200	17.553066
3225	2004-05-06	26.16	26.34	26.030001	26.120001	62693900	17.784565
3226	2004-05-05	26.32	26.60	26.25	26.299999	51841700	17.907122
3227	2004-05-04	26.35	26.540001	26.02	26.33	55496400	17.927549
3228	2004-05-03	26.190001	26.52	26.190001	26.35	65916200	17.941167
3229	2004-04-30	26.59	26.75	25.959999	26.129999	66172200	17.791372
3230	2004-04-29	26.51	26.940001	26.309999	26.48	77787300	18.02968
3231	2004-04-28	27.01	27.049999	26.469999	26.559999	72842200	18.084151
3232	2004-04-27	27.16	27.370001	27.129999	27.219999	80716800	18.533531
3233	2004-04-26	27.450001	27.549999	27.10	27.24	89391000	18.547149
3234	2004-04-23	27.40	27.719999	27.34	27.540001	258269000	18.751413
3235	2004-04-22	25.51	25.99	25.469999	25.950001	99207700	17.668815
3236	2004-04-21	25.360001	25.49	25.200001	25.450001	49252000	17.328376
3237	2004-04-20	25.65	25.879999	25.280001	25.33	59902600	17.246669
3238	2004-04-19	25.08	25.60	25.059999	25.530001	44592100	17.382846
3239	2004-04-16	25.33	25.40	25.110001	25.16	51768600	17.13092
3240	2004-04-15	25.530001	25.73	25.10	25.219999	73756900	17.171772
3241	2004-04-14	25.389999	25.68	25.379999	25.51	61079600	17.369228
3242	2004-04-13	25.68	25.77	25.41	25.450001	56971500	17.328376
3243	2004-04-12	25.48	25.74	25.43	25.610001	38786800	17.437316
3244	2004-04-08	25.82	25.85	25.360001	25.48	45294600	17.348801
3245	2004-04-07	25.74	25.780001	25.35	25.59	63268900	17.423698
3246	2004-04-06	25.77	25.90	25.66	25.799999	48992000	17.566682
3247	2004-04-05	25.809999	25.98	25.73	25.950001	53800300	17.668815
3248	2004-04-02	25.48	25.90	25.440001	25.85	98043800	17.600727
3249	2004-04-01	24.950001	25.110001	24.85	25.08	69051900	17.07645
3250	2004-03-31	25.200001	25.200001	24.870001	24.93	70533200	16.974318
3251	2004-03-30	25.209999	25.33	25.030001	25.200001	59010400	17.158156
3252	2004-03-29	25.25	25.40	25.00	25.309999	51881600	17.233052
3253	2004-03-26	25.110001	25.51	25.00	25.030001	61584900	17.042406
3254	2004-03-25	24.60	25.24	24.58	25.190001	85677900	17.151347
3255	2004-03-24	24.379999	24.58	24.18	24.41	97584700	16.620261
3256	2004-03-23	24.65	24.66	24.110001	24.15	91696300	16.443232
3257	2004-03-22	24.48	24.84	24.01	24.50	127605200	16.68154
3258	2004-03-19	24.77	24.940001	24.559999	24.629999	86281600	16.770054
3259	2004-03-18	24.959999	25.030001	24.58	24.889999	123231000	16.947082
3260	2004-03-17	25.25	25.459999	25.110001	25.129999	56241400	17.110493
3261	2004-03-16	25.26	25.370001	25.10	25.18	65453800	17.144538
3262	2004-03-15	25.299999	25.43	25.059999	25.16	68835300	17.13092
3263	2004-03-12	25.379999	25.51	25.23	25.379999	64137100	17.280713
3264	2004-03-11	25.18	25.780001	25.07	25.09	90536300	17.083259
3265	2004-03-10	25.65	25.799999	25.35	25.370001	75155800	17.273905
3266	2004-03-09	25.799999	25.969999	25.540001	25.719999	81111700	17.512212
3267	2004-03-08	26.309999	26.35	25.809999	25.83	69367800	17.587109
3268	2004-03-05	26.23	26.60	26.200001	26.35	59849800	17.941167
3269	2004-03-04	26.33	26.42	26.209999	26.370001	44023200	17.954784
3270	2004-03-03	26.35	26.549999	26.219999	26.370001	54998700	17.954784
3271	2004-03-02	26.610001	26.690001	26.35	26.389999	66331000	17.968401
3272	2004-03-01	26.629999	26.719999	26.50	26.700001	51912300	18.179475
3273	2004-02-27	26.469999	26.620001	26.35	26.530001	58266500	18.063725
3274	2004-02-26	26.59	26.65	26.41	26.50	66602700	18.043298
3275	2004-02-25	26.90	26.99	26.610001	26.700001	64275700	18.179475
3276	2004-02-24	26.610001	26.950001	26.549999	26.879999	55426500	18.302032
3277	2004-02-23	26.73	26.76	26.48	26.610001	50256800	18.118195
3278	2004-02-20	26.66	26.799999	26.50	26.57	57821900	18.090959
3279	2004-02-19	26.92	26.98	26.43	26.459999	61840600	18.016062
3280	2004-02-18	26.90	27.110001	26.74	26.77	50334700	18.227136
3281	2004-02-17	26.719999	27.10	26.59	26.99	43477000	18.376929
3282	2004-02-13	26.98	27.059999	26.50	26.59	67541100	18.104577
3283	2004-02-12	27.09	27.15	26.93	26.950001	44537000	18.349694
3284	2004-02-11	26.969999	27.23	26.85	27.15	51515300	18.485869
3285	2004-02-10	26.870001	27.15	26.82	27.02	37790600	18.397356
3286	2004-02-09	27.190001	27.23	26.85	26.90	48108500	18.31565
3287	2004-02-06	27.030001	27.190001	26.93	27.08	47209600	18.438208
3288	2004-02-05	27.059999	27.17	26.83	26.959999	55527500	18.356502
3289	2004-02-04	27.219999	27.43	27.01	27.01	60648000	18.390547
3290	2004-02-03	27.40	27.549999	27.18	27.290001	47993800	18.581193
3291	2004-02-02	27.610001	27.799999	27.24	27.40	62891800	18.656089
3292	2004-01-30	27.84	27.90	27.549999	27.65	40528700	18.826309
3293	2004-01-29	27.809999	27.950001	27.57	27.91	63748400	19.003338
3294	2004-01-28	28.299999	28.440001	27.469999	27.709999	71336000	18.867161
3295	2004-01-27	28.639999	28.719999	28.219999	28.25	63196200	19.234837
3296	2004-01-26	28.49	28.83	28.32	28.799999	58299600	19.60932
3297	2004-01-23	28.280001	28.76	28.219999	28.48	127259100	19.391439
3298	2004-01-22	28.360001	28.440001	27.940001	28.01	78425200	19.071426
3299	2004-01-21	28.129999	28.299999	27.85	28.299999	53570600	19.26888
3300	2004-01-20	27.98	28.200001	27.93	28.10	63068500	19.132705
3301	2004-01-16	27.709999	27.879999	27.530001	27.809999	63983400	18.93525
3302	2004-01-15	27.549999	27.719999	27.42	27.540001	58504100	18.751413
3303	2004-01-14	27.52	27.73	27.469999	27.700001	43907000	18.860354
3304	2004-01-13	27.549999	27.639999	27.26	27.43	51555900	18.676516
3305	2004-01-12	27.67	27.73	27.35	27.57	55845200	18.771839
3306	2004-01-09	28.030001	28.059999	27.59	27.66	67079900	18.833118
3307	2004-01-08	28.389999	28.48	28.00	28.16	58810800	19.173557
3308	2004-01-07	28.17	28.309999	28.01	28.209999	54298200	19.207601
3309	2004-01-06	28.190001	28.280001	28.07	28.24	46950800	19.228028
3310	2004-01-05	27.73	28.18	27.719999	28.139999	67333700	19.15994
3311	2004-01-02	27.58	27.77	27.33	27.450001	44487700	18.690134
3312	2003-12-31	27.42	27.549999	27.23	27.370001	42198900	18.635664
3313	2003-12-30	27.41	27.549999	27.40	27.52	34406600	18.737795
3314	2003-12-29	27.209999	27.530001	27.16	27.459999	40426700	18.696942
3315	2003-12-26	27.049999	27.25	27.00	27.209999	12076900	18.526722
3316	2003-12-24	27.139999	27.16	27.00	27.040001	19924200	18.410974
3317	2003-12-23	27.17	27.34	27.01	27.15	39609000	18.485869
3318	2003-12-22	27.16	27.43	26.969999	27.18	43894800	18.506296
3319	2003-12-19	27.49	27.549999	27.190001	27.360001	76856400	18.628855
3320	2003-12-18	27.10	27.450001	27.049999	27.40	61177800	18.656089
3321	2003-12-17	27.040001	27.08	26.85	27.040001	53712300	18.410974
3322	2003-12-16	26.83	27.16	26.77	27.059999	73978000	18.42459
3323	2003-12-15	27.049999	27.10	26.68	26.74	88860600	18.206709
3324	2003-12-12	26.690001	26.809999	26.50	26.65	69154100	18.14543
3325	2003-12-11	26.59	26.77	26.280001	26.610001	79309000	18.118195
3326	2003-12-10	26.450001	26.629999	26.379999	26.59	82853700	18.104577
3327	2003-12-09	26.440001	26.610001	26.25	26.379999	103547100	17.961592
3328	2003-12-08	26.120001	26.34	25.809999	26.24	90504000	17.866269
3329	2003-12-05	25.959999	26.48	25.92	25.98	96610900	17.689241
3330	2003-12-04	25.719999	26.23	25.66	26.200001	87202400	17.839035
3331	2003-12-03	25.82	26.07	25.620001	25.67	93121600	17.478168
3332	2003-12-02	25.950001	26.09	25.610001	25.66	85121700	17.47136
3333	2003-12-01	25.90	26.209999	25.50	25.84	101914600	17.593918
3334	2003-11-28	25.50	25.75	25.40	25.709999	33402600	17.505403
3335	2003-11-26	25.610001	25.629999	25.32	25.450001	69758400	17.328376
3336	2003-11-25	25.870001	25.950001	25.379999	25.40	85663800	17.294331
3337	2003-11-24	25.33	25.809999	25.280001	25.73	99463800	17.519021
3338	2003-11-21	25.33	25.379999	25.08	25.110001	70712900	17.096877
3339	2003-11-20	25.17	25.629999	25.08	25.10	106845700	17.090068
3340	2003-11-19	25.290001	25.540001	25.17	25.35	78853300	17.260287
3341	2003-11-18	25.33	25.84	25.120001	25.15	106868300	17.124111
3342	2003-11-17	25.389999	25.440001	24.84	25.15	103900200	17.124111
3343	2003-11-14	25.700001	26.02	25.440001	25.50	83146400	17.362419
3344	2003-11-13	25.860001	25.93	25.450001	25.690001	78949500	17.491786
3345	2003-11-12	25.85	26.139999	25.60	25.98	75877300	17.689241
3346	2003-11-11	26.01	26.08	25.67	25.799999	64990700	17.566682
3347	2003-11-10	26.120001	26.23	26.00	26.00	54579100	17.702859
3348	2003-11-07	26.379999	26.49	26.030001	26.10	57822100	17.770947
3349	2003-11-06	26.26	26.299999	26.00	26.23	68189800	17.85946
3350	2003-11-05	26.15	26.32	26.00	26.10	61514400	17.770947
3351	2003-11-04	26.59	26.620001	26.01	26.07	84026100	17.75052
3352	2003-11-03	26.35	26.75	26.290001	26.68	57772300	18.165857
3353	2003-10-31	26.370001	26.440001	26.110001	26.139999	69623700	17.798181
3354	2003-10-30	27.01	27.040001	25.91	26.120001	98729400	17.784565
3355	2003-10-29	27.16	27.25	26.66	26.74	73551500	18.206709
3356	2003-10-28	27.09	27.219999	26.879999	27.200001	71752600	18.519914
3357	2003-10-27	26.91	27.10	26.82	26.91	65619100	18.322459
3358	2003-10-24	27.27	27.40	26.42	26.610001	210558300	18.118195
3359	2003-10-23	28.719999	29.08	28.10	28.91	67357900	19.684217
3360	2003-10-22	29.030001	29.209999	28.799999	28.889999	48798500	19.670599
3361	2003-10-21	29.35	29.43	29.17	29.35	44166800	19.983804
3362	2003-10-20	28.950001	29.370001	28.799999	29.35	38794500	19.983804
3363	2003-10-17	29.280001	29.290001	28.799999	28.93	49960000	19.697835
3364	2003-10-16	28.91	29.309999	28.799999	29.23	42232500	19.902098
3365	2003-10-15	29.200001	29.26	28.700001	29.07	57242100	19.793157
3366	2003-10-14	28.66	28.77	28.48	28.68	34851300	19.418674
3367	2003-10-13	28.98	29.10	28.50	28.780001	39320300	19.486383
3368	2003-10-10	28.91	29.200001	28.67	28.91	37604700	19.574403
3369	2003-10-09	29.219999	29.35	28.799999	28.940001	62653300	19.594716
3370	2003-10-08	29.360001	29.360001	28.68	28.82	46989100	19.513465
3371	2003-10-07	29.01	29.370001	28.92	29.139999	52356800	19.730131
3372	2003-10-06	29.15	29.299999	28.91	29.190001	34047600	19.763986
3373	2003-10-03	29.16	29.459999	28.93	29.08	57303000	19.689506
3374	2003-10-02	28.450001	28.75	28.190001	28.50	38143600	19.2968
3375	2003-10-01	28.030001	28.629999	27.809999	28.52	58375900	19.310342
3376	2003-09-30	28.59	28.610001	27.75	27.799999	63333700	18.822843
3377	2003-09-29	28.41	28.91	28.10	28.83	47380300	19.520236
3378	2003-09-26	28.27	28.780001	28.139999	28.190001	49864700	19.086905
3379	2003-09-25	28.469999	28.959999	28.219999	28.24	56224500	19.120759
3380	2003-09-24	29.610001	29.700001	28.42	28.459999	66336500	19.269716
3381	2003-09-23	29.120001	29.709999	28.879999	29.60	57827800	20.041589
3382	2003-09-22	29.389999	30.00	28.809999	29.07	65678700	19.682735
3383	2003-09-19	29.76	29.969999	29.52	29.959999	92433800	20.285337
3384	2003-09-18	28.49	29.51	28.42	29.50	67268100	19.97388
3385	2003-09-17	28.76	28.950001	28.469999	28.50	47221600	19.2968
3386	2003-09-16	28.41	28.950001	28.32	28.90	52060600	19.567632
3387	2003-09-15	28.370001	28.610001	28.33	28.360001	41432300	19.202009
3388	2003-09-12	27.48	28.40	27.450001	28.34	55777200	19.188467
3389	2003-09-11	27.66	28.110001	27.59	27.84	37813300	18.849927
3390	2003-09-10	28.030001	28.18	27.48	27.549999	54763500	18.653573
3391	2003-09-09	28.65	28.709999	28.309999	28.370001	44315200	19.20878
3392	2003-09-08	28.389999	28.92	28.34	28.84	46105300	19.527007
3393	2003-09-05	28.23	28.75	28.17	28.379999	64024500	19.215549
3394	2003-09-04	28.10	28.469999	27.99	28.43	59840800	19.249404
3395	2003-09-03	27.42	28.40	27.379999	28.299999	109437800	19.161383
3396	2003-09-02	26.700001	27.299999	26.469999	27.26	74168900	18.45722
3397	2003-08-29	26.459999	26.549999	26.35	26.52	34503000	17.95618
3398	2003-08-28	26.50	26.58	26.24	26.51	46211200	17.949409
3399	2003-08-27	26.51	26.58	26.299999	26.42	30633900	17.888472
3400	2003-08-26	26.309999	26.67	25.959999	26.57	47546000	17.990034
3401	2003-08-25	26.309999	26.540001	26.23	26.50	36132900	17.942638
3402	2003-08-22	26.780001	26.950001	26.209999	26.219999	65846300	17.753055
3403	2003-08-21	26.65	26.73	26.129999	26.24	63802700	17.766597
3404	2003-08-20	26.299999	26.530001	26.00	26.450001	56739300	17.908785
3405	2003-08-19	25.85	26.65	25.77	26.620001	72952900	18.023889
3406	2003-08-18	25.559999	25.83	25.459999	25.700001	45817400	17.400974
3407	2003-08-15	25.610001	25.66	25.43	25.540001	27607900	17.292641
3408	2003-08-14	25.66	25.709999	25.52	25.629999	37338300	17.353578
3409	2003-08-13	25.790001	25.889999	25.50	25.60	39636900	17.333266
3410	2003-08-12	25.709999	25.77	25.450001	25.73	38208400	17.421286
3411	2003-08-11	25.610001	25.99	25.540001	25.610001	36433900	17.340037
3412	2003-08-08	25.879999	25.98	25.50	25.58	33241400	17.319724
3413	2003-08-07	25.719999	25.809999	25.450001	25.709999	44258500	17.407744
3414	2003-08-06	25.540001	26.190001	25.43	25.65	56294900	17.367119
3415	2003-08-05	26.309999	26.540001	25.60	25.66	58825800	17.37389
3416	2003-08-04	26.15	26.41	25.75	26.18	51825600	17.725973
3417	2003-08-01	26.33	26.51	26.120001	26.17	42649700	17.719202
3418	2003-07-31	26.60	26.99	26.309999	26.41	64504800	17.881701
3419	2003-07-30	26.459999	26.57	26.17	26.23	41240300	17.759826
3420	2003-07-29	26.879999	26.90	26.24	26.469999	62391100	17.922325
3421	2003-07-28	26.940001	27.00	26.49	26.610001	52658300	18.017118
3422	2003-07-25	26.280001	26.950001	26.07	26.889999	54173000	18.206699
3423	2003-07-24	26.780001	26.92	25.98	26.00	53556600	17.604098
3424	2003-07-23	26.42	26.65	26.139999	26.450001	49828200	17.908785
3425	2003-07-22	26.280001	26.559999	26.129999	26.379999	51791000	17.861388
3426	2003-07-21	26.870001	26.91	26.00	26.040001	48480800	17.631182
3427	2003-07-18	27.110001	27.23	26.75	26.889999	63388400	18.206699
3428	2003-07-17	27.139999	27.27	26.540001	26.690001	72805000	18.071284
3429	2003-07-16	27.559999	27.620001	27.200001	27.52	49838900	18.633261
3430	2003-07-15	27.469999	27.530001	27.10	27.27	53567600	18.463991
3431	2003-07-14	27.629999	27.809999	27.049999	27.40	60464400	18.552011
3432	2003-07-11	26.950001	27.450001	26.889999	27.309999	50377300	18.491073
3433	2003-07-10	27.25	27.42	26.59	26.91	55350800	18.220241
3434	2003-07-09	27.559999	27.700001	27.25	27.469999	62300700	18.599406
3435	2003-07-08	27.26	27.799999	27.25	27.700001	61896800	18.755136
3436	2003-07-07	27.02	27.549999	26.950001	27.42	88960800	18.565553
3437	2003-07-03	26.690001	26.950001	26.41	26.50	39440900	17.942638
3438	2003-07-02	26.50	26.93	26.450001	26.879999	94069300	18.199928
3439	2003-07-01	25.59	26.200001	25.389999	26.15	60926000	17.70566
3440	2003-06-30	25.940001	26.120001	25.50	25.639999	48073100	17.360349
3441	2003-06-27	25.950001	26.34	25.530001	25.629999	76040300	17.353578
3442	2003-06-26	25.389999	26.51	25.209999	25.75	51758100	17.434828
3443	2003-06-25	25.639999	25.99	25.139999	25.26	60483500	17.103058
3444	2003-06-24	25.65	26.040001	25.52	25.700001	51820300	17.400974
3445	2003-06-23	26.139999	26.24	25.49	25.780001	52584500	17.455141
3446	2003-06-20	26.34	26.379999	26.01	26.33	86048900	17.827535
3447	2003-06-19	26.09	26.389999	26.01	26.07	63626900	17.651493
3448	2003-06-18	25.98	26.43	25.709999	26.07	89957700	17.651493
3449	2003-06-17	25.639999	26.139999	25.530001	25.959999	122213900	17.577014
3450	2003-06-16	24.799999	25.42	24.67	25.389999	69658600	17.191078
3451	2003-06-13	25.200001	25.25	24.49	24.65	55157500	16.690039
3452	2003-06-12	24.969999	25.139999	24.74	24.99	66177700	16.920246
3453	2003-06-11	24.67	24.959999	24.42	24.879999	75768600	16.845767
3454	2003-06-10	23.940001	24.75	23.85	24.68	80655300	16.710352
3455	2003-06-09	23.719999	23.98	23.60	23.75	73610000	16.080666
3456	2003-06-06	24.440001	24.559999	23.65	23.67	119629400	16.0265
3457	2003-06-05	24.469999	24.52	24.01	24.09	115877900	16.310874
3458	2003-06-04	24.99	25.219999	24.74	24.870001	83484600	16.838997
3459	2003-06-03	24.75	24.92	24.57	24.879999	61058200	16.845767
3460	2003-06-02	24.98	25.030001	24.57	24.639999	66310800	16.683268
3461	2003-05-30	24.73	24.91	24.51	24.610001	85096700	16.662956
3462	2003-05-29	24.469999	24.67	24.23	24.40	75451300	16.520769
3463	2003-05-28	24.780001	24.870001	24.299999	24.41	91467000	16.52754
3464	2003-05-27	24.25	24.889999	24.219999	24.790001	68486800	16.784831
3465	2003-05-23	24.200001	24.540001	24.030001	24.219999	76968000	16.398894
3466	2003-05-22	24.200001	24.27	24.040001	24.16	93157100	16.358269
3467	2003-05-21	24.629999	24.709999	23.889999	24.030001	108960900	16.270249
3468	2003-05-20	24.860001	25.00	24.50	24.629999	52677600	16.676497
3469	2003-05-19	25.40	25.540001	24.74	24.76	55336300	16.764518
3470	2003-05-16	25.879999	26.049999	25.41	25.57	60620900	17.312953
3471	2003-05-15	25.85	26.01	25.57	25.790001	45450200	17.461912
3472	2003-05-14	26.08	26.18	25.540001	25.620001	45021000	17.346808
3473	2003-05-13	26.040001	26.200001	25.889999	25.99	44501900	17.597327
3474	2003-05-12	26.15	26.469999	26.059999	26.200001	53900800	17.739515
3475	2003-05-09	25.90	26.50	25.889999	26.360001	58913600	17.847847
3476	2003-05-08	25.75	26.139999	25.709999	25.74	46401400	17.428057
3477	2003-05-07	26.110001	26.35	25.84	25.99	49120000	17.597327
3478	2003-05-06	25.860001	26.50	25.82	26.370001	54299500	17.854618
3479	2003-05-05	26.25	26.389999	25.84	25.860001	50391500	17.509307
3480	2003-05-02	25.65	26.290001	25.559999	26.10	52695400	17.671806
3481	2003-05-01	25.540001	25.950001	25.34	25.719999	42085800	17.414515
3482	2003-04-30	25.73	25.879999	25.25	25.57	55566800	17.312953
3483	2003-04-29	25.950001	26.25	25.68	25.799999	65877300	17.468681
3484	2003-04-28	25.389999	25.940001	25.32	25.74	56287600	17.428057
3485	2003-04-25	25.33	25.639999	25.17	25.219999	53657400	17.075975
3486	2003-04-24	25.48	25.719999	25.32	25.49	51703600	17.258787
3487	2003-04-23	25.75	25.99	25.469999	25.719999	55559300	17.414515
3488	2003-04-22	25.059999	25.799999	25.030001	25.76	58844000	17.441599
3489	2003-04-21	25.610001	25.610001	25.08	25.209999	41557800	17.069204
3490	2003-04-17	24.77	25.540001	24.74	25.50	58356600	17.265558
3491	2003-04-16	25.60	25.74	24.60	24.92	86178700	16.872851
3492	2003-04-15	24.68	24.790001	24.10	24.60	63399000	16.656185
3493	2003-04-14	24.27	24.879999	24.00	24.76	51599600	16.764518
3494	2003-04-11	24.889999	25.18	23.950001	24.200001	71565500	16.385353
3495	2003-04-10	24.709999	24.790001	24.280001	24.59	51608900	16.649414
3496	2003-04-09	25.610001	25.67	24.540001	24.57	76875800	16.635872
3497	2003-04-08	25.309999	25.83	25.200001	25.58	54132100	17.319724
3498	2003-04-07	26.23	26.43	25.17	25.17	65627100	17.042121
3499	2003-04-04	25.76	25.799999	24.93	25.09	55740600	16.987955
3500	2003-04-03	25.99	26.09	25.60	25.73	57394300	17.421286
3501	2003-04-02	25.10	26.00	25.10	25.719999	68282500	17.414515
3502	2003-04-01	24.459999	24.700001	24.25	24.35	49803200	16.486915
3503	2003-03-31	24.25	24.709999	24.01	24.209999	71384000	16.392123
3504	2003-03-28	24.67	25.10	24.60	24.67	39584600	16.703581
3505	2003-03-27	24.940001	25.26	24.59	25.040001	60043300	16.954101
3506	2003-03-26	25.459999	25.620001	25.24	25.25	51673600	17.096287
3507	2003-03-25	25.60	25.75	25.030001	25.49	63595100	17.258787
3508	2003-03-24	25.549999	25.93	25.18	25.290001	61105200	17.123371
3509	2003-03-21	26.75	26.799999	26.030001	26.57	85586800	17.990034
3510	2003-03-20	26.02	26.52	25.67	26.25	71798500	17.773368
3511	2003-03-19	25.98	26.43	25.74	26.32	73652100	17.820764
3512	2003-03-18	25.889999	26.040001	25.50	26.040001	78108800	17.631182
3513	2003-03-17	24.52	25.950001	24.33	25.93	100983800	17.556703
3514	2003-03-14	24.68	24.959999	24.26	24.860001	75451400	16.832226
3515	2003-03-13	23.719999	24.74	23.440001	24.67	80701300	16.703581
3516	2003-03-12	22.809999	23.440001	22.549999	23.389999	72379500	15.836917
3517	2003-03-11	23.059999	23.26	22.76	22.799999	53990700	15.437439
3518	2003-03-10	23.309999	23.459999	22.889999	22.950001	48413600	15.539002
3519	2003-03-07	22.950001	23.790001	22.90	23.559999	66167600	15.952021
3520	2003-03-06	23.17	23.50	23.129999	23.27	54607600	15.755668
3521	2003-03-05	23.07	23.549999	23.049999	23.440001	55415900	15.870772
3522	2003-03-04	23.58	23.66	23.059999	23.07	56605700	15.620251
3523	2003-03-03	24.02	24.120001	23.40	23.540001	50653500	15.93848
3524	2003-02-28	23.74	24.07	23.549999	23.700001	56585400	16.046813
3525	2003-02-27	23.90	24.209999	23.299999	23.58	75434300	15.965563
3526	2003-02-26	24.07	24.469999	23.58	23.610001	57096000	15.985876
3527	2003-02-25	23.540001	24.27	23.379999	24.190001	68113000	16.378582
3528	2003-02-24	24.440001	24.50	23.84	24.07	62403700	16.297332
3529	2003-02-21	24.290001	24.799999	23.700001	24.629999	56853200	16.676497
3530	2003-02-20	24.77	24.870001	24.10	24.139999	50897200	16.344727
3531	2003-02-19	24.82	24.879999	24.17	24.530001	46902700	16.60879
3532	2003-02-18	24.620001	24.99	24.40	24.959999	57415500	16.845767
3533	2003-02-14	47.25	48.50	46.77	48.299999	90446400	16.299089
3534	2003-02-13	46.41	47.119999	46.130001	46.990002	73558200	15.857024
3535	2003-02-12	46.549999	47.099998	46.259998	46.439999	71315200	15.671422
3536	2003-02-11	47.299999	47.669998	46.00	46.439999	84292000	15.671422
3537	2003-02-10	46.799999	47.52	46.540001	47.380001	74081400	15.988631
3538	2003-02-07	47.880001	47.950001	46.41	46.580002	75208000	15.718667
3539	2003-02-06	46.860001	47.619999	46.560001	47.419998	83312000	16.002128
3540	2003-02-05	47.830002	48.529999	46.73	46.959999	101072000	15.846899
3541	2003-02-04	47.799999	47.939999	46.880001	47.32	81854800	15.968383
3542	2003-02-03	47.93	49.099998	47.459999	48.560001	80129800	16.386829
3543	2003-01-31	47.450001	48.349998	47.029999	47.459999	106858400	16.015627
3544	2003-01-30	50.16	50.169998	48.189999	48.240002	87877400	16.278843
3545	2003-01-29	48.73	50.040001	47.93	49.91	106884000	16.842393
3546	2003-01-28	49.689999	49.700001	48.560001	48.82	86151200	16.474566
3547	2003-01-27	49.32	50.599998	48.41	49.169998	114838600	16.592675
3548	2003-01-24	52.029999	52.049999	49.700001	49.849998	103027000	16.822145
3549	2003-01-23	51.950001	52.540001	51.459999	52.279999	71374800	17.642161
3550	2003-01-22	51.59	52.400002	50.91	51.00	86948000	17.210219
3551	2003-01-21	51.869999	52.150002	51.290001	51.330002	86159200	17.32158
3552	2003-01-17	52.939999	53.00	51.310001	51.459999	155876000	17.365448
3553	2003-01-16	56.32	56.650002	55.110001	55.349998	81371000	18.678149
3554	2003-01-15	57.00	57.32	56.189999	56.27	59622600	18.988608
3555	2003-01-14	56.330002	57.00	56.189999	56.970001	54206400	19.224827
3556	2003-01-13	56.52	56.75	55.77	56.389999	60817800	19.029103
3557	2003-01-10	55.099998	56.299999	54.900002	55.919998	67730200	18.870498
3558	2003-01-09	54.720001	55.919998	54.529999	55.810001	61808000	18.833379
3559	2003-01-08	55.369999	55.549999	54.110001	54.240002	64566000	18.303575
3560	2003-01-07	54.919998	56.009998	54.68	55.799999	80517400	18.830004
3561	2003-01-06	54.02	55.23	53.799999	54.77	59456200	18.482425
3562	2003-01-03	53.59	53.799999	52.880001	53.790001	55546800	18.151719
3563	2003-01-02	52.299999	53.75	51.709999	53.720001	67025200	18.128098
3564	2002-12-31	52.740002	52.990002	51.259998	51.700001	58208800	17.446438
3565	2002-12-30	53.009998	53.240002	52.27	52.75	48019600	17.800766
3566	2002-12-27	53.279999	54.00	52.900002	52.970001	40891600	17.875006
3567	2002-12-26	54.029999	54.689999	53.169998	53.389999	37228000	18.016737
3568	2002-12-24	53.540001	54.23	53.52	53.82	18386000	18.161843
3569	2002-12-23	53.049999	54.279999	52.900002	54.00	48798400	18.222585
3570	2002-12-20	53.490002	53.720001	52.950001	53.040001	98294600	17.898628
3571	2002-12-19	53.25	54.75	52.880001	53.110001	82686600	17.92225
3572	2002-12-18	53.84	54.400002	52.790001	53.529999	62709400	18.06398
3573	2002-12-17	54.419998	54.990002	53.779999	54.360001	49549800	18.344069
3574	2002-12-16	53.00	54.549999	52.669998	54.48	60140400	18.384563
3575	2002-12-13	53.68	53.75	52.490002	52.50	65245400	17.716402
3576	2002-12-12	55.00	55.060001	53.689999	54.169998	55242000	18.279952
3577	2002-12-11	53.849998	55.009998	53.580002	54.66	69186200	18.445305
3578	2002-12-10	53.560001	54.48	53.48	54.009998	63730200	18.225959
3579	2002-12-09	55.00	55.220001	53.509998	53.529999	63862800	18.06398
3580	2002-12-06	54.869999	55.740002	54.220001	55.470001	71670200	18.718644
3581	2002-12-05	56.950001	57.09	55.299999	55.34	68435800	18.674775
3582	2002-12-04	56.130001	57.439999	55.82	56.540001	83892000	19.079721
3583	2002-12-03	57.279999	57.349998	56.41	56.709999	58457400	19.137088
3584	2002-12-02	58.650002	58.959999	57.009998	57.689999	63735000	19.467794
3585	2002-11-29	58.43	58.630001	57.68	57.68	28393000	19.46442
3586	2002-11-27	57.599998	58.610001	57.400002	58.080002	55191800	19.599403
3587	2002-11-26	57.639999	58.25	56.779999	56.900002	68650400	19.201206
3588	2002-11-25	58.060001	58.639999	57.57	58.23	61583000	19.65002
3589	2002-11-22	57.450001	58.299999	57.049999	58.220001	70002000	19.646646
3590	2002-11-21	56.98	58.00	56.779999	57.84	82922200	19.518413
3591	2002-11-20	55.009998	56.900002	54.93	56.619999	76435400	19.106717
3592	2002-11-19	55.549999	55.799999	54.310001	54.860001	76403400	18.512796
3593	2002-11-18	56.950001	57.029999	55.740002	55.849998	58086400	18.846876
3594	2002-11-15	56.599998	56.919998	55.669998	56.689999	77533600	19.130339
3595	2002-11-14	55.990002	57.00	55.869999	56.990002	78337000	19.231577
3596	2002-11-13	54.240002	55.93	54.110001	55.360001	107370200	18.681524
3597	2002-11-12	54.099998	55.43	53.900002	54.509998	81398600	18.394686
3598	2002-11-11	55.07	55.099998	53.82	53.860001	58341200	18.175341
3599	2002-11-08	56.00	56.549999	55.009998	55.099998	64522200	18.593785
3600	2002-11-07	56.200001	56.619999	55.50	56.009998	73699600	18.900869
3601	2002-11-06	56.990002	57.099998	55.529999	57.029999	115407000	19.245074
3602	2002-11-05	55.779999	56.799999	55.580002	56.68	76658200	19.126965
3603	2002-11-04	56.75	57.25	55.52	56.099998	139964200	18.93124
3604	2002-11-01	52.43	53.240002	51.900002	53.00	105097800	17.885129
3605	2002-10-31	53.189999	54.07	52.849998	53.470001	105973800	18.043734
3606	2002-10-30	52.200001	53.389999	51.630001	53.110001	94451200	17.92225
3607	2002-10-29	52.150002	52.490002	50.849998	52.07	90517200	17.571296
3608	2002-10-28	53.400002	53.50	51.509998	51.950001	79906600	17.530802
3609	2002-10-25	51.25	52.799999	51.16	52.68	75425800	17.777144
3610	2002-10-24	53.360001	53.369999	50.900002	51.23	95833400	17.287833
3611	2002-10-23	51.43	53.259998	51.43	53.200001	110866600	17.952621
3612	2002-10-22	51.43	51.93	51.029999	51.669998	87159000	17.436313
3613	2002-10-21	51.970001	52.990002	51.360001	52.509998	112378600	17.719776
3614	2002-10-18	52.599998	53.200001	51.139999	53.150002	152817200	17.935748
3615	2002-10-17	52.279999	52.50	50.049999	50.77	182602400	17.132604
3616	2002-10-16	50.389999	51.259998	50.279999	50.41	95437400	17.01112
3617	2002-10-15	51.259998	52.369999	50.650002	52.290001	133374200	17.645537
3618	2002-10-14	48.25	49.330002	47.84	49.290001	76216200	16.633171
3619	2002-10-11	47.360001	48.900002	47.009998	48.869999	108828800	16.491439
3620	2002-10-10	44.00	46.619999	43.25	46.380001	118515000	15.651176
3621	2002-10-09	44.23	45.450001	43.810001	43.990002	123142600	14.844658
3622	2002-10-08	44.75	45.98	44.130001	44.990002	115667600	15.182113
3623	2002-10-07	43.810001	45.060001	43.689999	44.049999	89790000	14.864905
3624	2002-10-04	45.389999	45.57	43.689999	43.77	107120400	14.770417
3625	2002-10-03	45.299999	46.59	44.599998	44.799999	105221400	15.117996
3626	2002-10-02	46.099998	46.810001	45.16	45.610001	103488600	15.391335
3627	2002-10-01	44.32	46.25	43.189999	46.23	110636600	15.600557
3628	2002-09-30	44.869999	45.040001	43.110001	43.740002	115577000	14.760294
3629	2002-09-27	46.040001	47.099998	45.189999	45.25	81011600	15.269851
3630	2002-09-26	47.110001	47.50	45.950001	46.200001	100852200	15.590434
3631	2002-09-25	46.400002	46.959999	45.049999	46.509998	107116600	15.695044
3632	2002-09-24	44.830002	46.48	44.630001	45.639999	104142200	15.401458
3633	2002-09-23	46.599998	46.709999	44.810001	45.23	89783800	15.263102
3634	2002-09-20	47.709999	48.00	47.299999	47.459999	130619200	16.015627
3635	2002-09-19	46.68	47.82	46.59	47.200001	77777600	15.927889
3636	2002-09-18	46.720001	48.240002	46.66	47.75	83951800	16.113489
3637	2002-09-17	48.669998	48.900002	47.209999	47.290001	73343400	15.95826
3638	2002-09-16	47.599998	48.130001	47.049999	47.779999	50166200	16.123613
3639	2002-09-13	46.900002	48.259998	46.849998	47.91	59549200	16.167482
3640	2002-09-12	48.150002	48.299999	47.02	47.150002	63726800	15.911017
3641	2002-09-11	50.23	51.099998	48.529999	48.580002	77443200	16.393578
3642	2002-09-10	48.540001	49.82	48.349998	49.790001	83950000	16.801898
3643	2002-09-09	47.25	48.950001	46.630001	48.700001	81653200	16.434072
3644	2002-09-06	47.75	48.27	47.470001	47.82	69918400	16.137111
3645	2002-09-05	47.50	47.52	45.880001	45.91	90438800	15.492572
3646	2002-09-04	47.450001	48.599998	47.150002	48.209999	80232000	16.268718
3647	2002-09-03	48.52	48.52	47.00	47.02	74452600	15.867147
3648	2002-08-30	50.139999	50.48	49.00	49.080002	58138400	16.562305
3649	2002-08-29	48.889999	51.00	48.52	50.580002	94275600	17.068488
3650	2002-08-28	50.48	50.66	49.299999	49.380001	68875000	16.663542
3651	2002-08-27	52.330002	52.450001	50.650002	50.84	65470200	17.156226
3652	2002-08-26	52.50	52.650002	51.18	52.099998	55652400	17.581419
3653	2002-08-23	52.66	52.849998	51.84	52.220001	57929200	17.621915
3654	2002-08-22	52.849998	53.450001	52.599998	53.23	72517600	17.962744
3655	2002-08-21	51.560001	52.380001	51.150002	52.279999	81203400	17.642161
3656	2002-08-20	51.380001	51.700001	50.75	51.040001	70317600	17.223717
3657	2002-08-19	50.040001	52.049999	49.849998	52.00	79848200	17.547674
3658	2002-08-16	49.43	50.23	48.919998	50.00	69334000	16.872764
3659	2002-08-15	49.959999	50.740002	48.75	49.77	98745600	16.795149
3660	2002-08-14	47.25	49.73	47.209999	49.709999	96706000	16.774901
3661	2002-08-13	47.990002	49.700001	46.919998	47.060001	100122800	15.880646
3662	2002-08-12	47.610001	48.75	47.599998	48.470001	56866600	16.356457
3663	2002-08-09	48.150002	49.150002	47.66	48.119999	69049400	16.238347
3664	2002-08-08	47.110001	49.00	46.41	48.91	88748000	16.504937
3665	2002-08-07	47.00	47.299999	45.16	47.09	86349400	15.890769
3666	2002-08-06	44.900002	47.25	44.84	45.669998	88715800	15.411582
3667	2002-08-05	44.290001	45.169998	43.810001	43.990002	78941600	14.844658
3668	2002-08-02	45.509998	45.849998	43.799999	44.41	85947600	14.986389
3669	2002-08-01	47.580002	48.09	45.50	45.75	92002800	15.438579
3670	2002-07-31	47.610001	48.00	46.360001	47.98	93875600	16.191104
3671	2002-07-30	47.549999	48.830002	47.330002	48.099998	122690600	16.231598
3672	2002-07-29	46.849998	48.299999	46.549999	48.25	112148600	16.282217
3673	2002-07-26	43.740002	45.41	43.68	45.349998	123538000	15.303596
3674	2002-07-25	45.450001	45.709999	42.439999	42.830002	163411400	14.45321
3675	2002-07-24	41.75	46.360001	41.41	46.23	202307800	15.600557
3676	2002-07-23	46.490002	46.799999	42.970001	43.009998	168061600	14.513951
3677	2002-07-22	48.950001	49.990002	45.900002	47.509998	180069800	16.032499
3678	2002-07-19	49.869999	50.889999	48.810001	49.560001	112543400	16.724284
3679	2002-07-18	52.060001	52.740002	50.66	51.110001	91053600	17.247339
3680	2002-07-17	52.52	53.299999	51.169998	52.00	98034800	17.547674
3681	2002-07-16	51.310001	52.799999	50.639999	51.25	97154600	17.294583
3682	2002-07-15	51.389999	51.860001	48.00	51.799999	136965600	17.480183
3683	2002-07-12	53.369999	53.73	51.48	51.860001	95733800	17.500431
3684	2002-07-11	52.040001	53.07	51.25	52.91	129550600	17.854758
3685	2002-07-10	53.689999	54.200001	52.130001	52.240002	90673400	17.628664
3686	2002-07-09	53.310001	54.73	52.970001	53.209999	85277200	17.955995
3687	2002-07-08	54.41	54.93	52.580002	52.919998	63199400	17.858132
3688	2002-07-05	53.09	54.900002	53.049999	54.849998	35673600	18.509421
3689	2002-07-03	51.240002	52.52	50.450001	51.84	80936600	17.493681
3690	2002-07-02	52.380001	52.919998	51.330002	51.439999	82814200	17.358699
3691	2002-07-01	54.119999	54.389999	52.580002	52.66	66473800	17.770395
3692	2002-06-28	54.549999	55.790001	54.00	54.700001	89555600	18.458804
3693	2002-06-27	54.599998	54.939999	52.860001	54.919998	95812400	18.533043
3694	2002-06-26	51.049999	54.389999	51.049999	54.130001	112131400	18.266454
3695	2002-06-25	54.700001	55.00	52.799999	52.950001	84025200	17.868257
3696	2002-06-24	52.09	54.639999	51.849998	54.16	104523200	18.276578
3697	2002-06-21	53.400002	54.549999	52.279999	52.279999	116820000	17.642161
3698	2002-06-20	54.369999	55.099998	53.900002	54.099998	86401200	18.25633
3699	2002-06-19	55.470001	55.939999	54.32	54.360001	81247000	18.344069
3700	2002-06-18	55.529999	56.290001	55.349998	55.990002	77518400	18.894121
3701	2002-06-17	55.66	56.439999	55.369999	55.68	94486600	18.78951
3702	2002-06-14	53.150002	55.549999	53.00	55.25	109433600	18.644404
3703	2002-06-13	54.84	55.48	54.200001	54.220001	79771600	18.296825
3704	2002-06-12	52.580002	55.779999	52.50	55.540001	136198600	18.742266
3705	2002-06-11	53.240002	54.18	52.419998	52.57	74368200	17.740024
3706	2002-06-10	51.650002	53.299999	51.459999	52.82	71825400	17.824387
3707	2002-06-07	49.889999	52.599998	49.860001	51.98	97834400	17.540925
3708	2002-06-06	51.50	52.139999	50.00	51.900002	78703400	17.513929
3709	2002-06-05	50.43	51.75	50.330002	51.66	66969400	17.432939
3710	2002-06-04	49.50	51.23	49.240002	49.98	88008400	16.866014
3711	2002-06-03	50.990002	51.639999	49.169998	49.419998	88439000	16.677039
3712	2002-05-31	52.900002	53.419998	50.880001	50.91	66468000	17.179848
3713	2002-05-30	51.639999	53.360001	51.43	52.639999	63213000	17.763645
3714	2002-05-29	51.650002	52.720001	51.549999	52.049999	45393200	17.564547
3715	2002-05-28	53.59	53.689999	51.75	52.32	49602000	17.65566
3716	2002-05-24	54.139999	54.52	53.040001	53.259998	35982000	17.972867
3717	2002-05-23	53.700001	54.84	53.009998	54.82	51412800	18.499298
3718	2002-05-22	51.869999	53.720001	51.849998	53.689999	54169400	18.117973
3719	2002-05-21	53.950001	54.599998	52.130001	52.189999	63120000	17.61179
3720	2002-05-20	55.50	55.549999	53.50	54.009998	52115800	18.225959
3721	2002-05-17	56.209999	56.400002	55.27	56.029999	54646200	18.907619
3722	2002-05-16	54.709999	56.029999	54.650002	55.740002	53406400	18.809757
3723	2002-05-15	54.490002	56.439999	53.860001	54.75	70412000	18.475676
3724	2002-05-14	54.400002	55.099998	53.98	54.880001	64832400	18.519546
3725	2002-05-13	50.450001	52.91	49.75	52.689999	64819000	17.780518
3726	2002-05-10	52.529999	52.669998	49.990002	50.049999	64408800	16.889636
3727	2002-05-09	54.400002	55.00	51.900002	52.119999	83288200	17.588168
3728	2002-05-08	51.27	54.970001	51.220001	54.970001	101242000	18.549917
3729	2002-05-07	49.18	50.290001	48.349998	49.470001	88385400	16.693913
3730	2002-05-06	49.439999	50.540001	48.369999	48.619999	66299400	16.407075
3731	2002-05-03	51.259998	51.68	49.509998	49.560001	71628000	16.724284
3732	2002-05-02	52.639999	54.07	51.150002	51.209999	79009200	17.281084
3733	2002-05-01	52.16	53.189999	50.66	52.75	76413000	17.800766
3734	2002-04-30	52.099998	53.299999	51.919998	52.259998	77384000	17.635412
3735	2002-04-29	51.470001	52.91	51.439999	52.240002	70246000	17.628664
3736	2002-04-26	54.07	54.450001	51.459999	51.50	62776600	17.378947
3737	2002-04-25	52.900002	54.450001	52.880001	53.73	57290400	18.131472
3738	2002-04-24	53.849998	54.43	53.00	53.02	61220400	17.891879
3739	2002-04-23	55.700001	55.82	53.299999	53.990002	68281400	18.219211
3740	2002-04-22	56.52	56.700001	55.00	55.59	51465200	18.759139
3741	2002-04-19	57.439999	57.98	56.860001	57.200001	104268600	19.302442
3742	2002-04-18	56.790001	57.310001	52.68	56.369999	74794800	19.022353
3743	2002-04-17	57.950001	58.279999	56.419998	56.630001	55158600	19.110092
3744	2002-04-16	56.400002	58.099998	56.360001	57.810001	51921600	19.50829
3745	2002-04-15	56.00	56.75	55.400002	55.689999	47388800	18.792884
3746	2002-04-12	55.150002	56.259998	54.860001	55.93	52297600	18.873874
3747	2002-04-11	55.889999	56.450001	54.50	54.790001	58165800	18.489175
3748	2002-04-10	55.119999	57.110001	55.060001	56.299999	75636400	18.998732
3749	2002-04-09	57.330002	57.43	54.799999	54.869999	63413000	18.51617
3750	2002-04-08	54.299999	57.310001	54.259998	57.220001	73389600	19.309191
3751	2002-04-05	56.889999	57.299999	55.84	55.869999	50166000	18.853626
3752	2002-04-04	55.98	56.970001	55.419998	56.450001	61763800	19.04935
3753	2002-04-03	57.439999	57.610001	55.50	56.330002	76931400	19.008856
3754	2002-04-02	58.900002	59.09	57.110001	57.279999	76509400	19.329438
3755	2002-04-01	59.830002	60.400002	59.200001	60.380001	47010000	20.37555
3756	2002-03-28	59.950001	60.650002	59.66	60.310001	43901200	20.351928
3757	2002-03-27	58.799999	59.880001	58.59	59.439999	47318400	20.058341
3758	2002-03-26	59.099998	60.919998	58.310001	59.080002	69357200	19.936858
3759	2002-03-25	60.48	60.779999	59.150002	59.23	47752400	19.987476
3760	2002-03-22	61.049999	61.139999	60.220001	60.450001	41341400	20.399171
3761	2002-03-21	60.209999	61.59	59.830002	61.360001	46123400	20.706256
3762	2002-03-20	61.400002	62.02	60.099998	60.099998	55235200	20.281061
3763	2002-03-19	62.18	63.00	61.50	62.23	36376400	20.999841
3764	2002-03-18	62.740002	62.990002	61.200001	62.139999	52296800	20.96947
3765	2002-03-15	61.00	62.509998	60.970001	62.490002	69086800	21.087581
3766	2002-03-14	62.139999	62.240002	61.049999	61.220001	51819600	20.659012
3767	2002-03-13	62.080002	63.02	61.950001	62.099998	44387400	20.955972
3768	2002-03-12	62.52	62.799999	61.669998	62.540001	66407200	21.104453
3769	2002-03-11	63.509998	65.00	63.00	64.339996	43718200	21.711871
3770	2002-03-08	63.630001	64.699997	63.169998	63.950001	57701800	21.580265
3771	2002-03-07	63.669998	63.880001	61.860001	62.720001	58079200	21.165195
3772	2002-03-06	62.91	63.700001	62.189999	63.630001	49835400	21.472279
3773	2002-03-05	63.00	63.880001	62.34	63.080002	55926400	21.286679
3774	2002-03-04	61.240002	63.50	60.869999	63.299999	74464200	21.360919
3775	2002-03-01	59.049999	61.419998	58.849998	61.369999	62115600	20.70963
3776	2002-02-28	58.779999	59.700001	58.139999	58.34	68068000	19.687141
3777	2002-02-27	59.07	60.150002	57.990002	58.389999	65750000	19.704013
3778	2002-02-26	59.099998	60.00	57.900002	58.549999	63276200	19.758006
3779	2002-02-25	57.939999	59.889999	57.889999	59.080002	51832200	19.936858
3780	2002-02-22	58.049999	58.75	57.150002	57.990002	71347800	19.569032
3781	2002-02-21	59.720001	60.27	58.009998	58.049999	59398400	19.589278
3782	2002-02-20	59.400002	60.360001	58.799999	59.900002	50492000	20.213571
3783	2002-02-19	59.91	60.139999	58.599998	58.93	52262600	19.886239
3784	2002-02-15	61.700001	62.060001	60.200001	60.23	50179800	20.324931
3785	2002-02-14	62.00	62.990002	61.32	61.68	57267000	20.814241
3786	2002-02-13	60.259998	61.880001	59.950001	61.82	54168600	20.861485
3787	2002-02-12	60.490002	60.849998	60.02	60.139999	44973800	20.29456
3788	2002-02-11	60.009998	61.240002	59.59	61.130001	50899600	20.628641
3789	2002-02-08	60.119999	60.66	58.830002	60.650002	61283000	20.466663
3790	2002-02-07	60.299999	61.610001	59.75	59.799999	63314000	20.179825
3791	2002-02-06	61.610001	61.889999	60.25	60.400002	66103000	20.382299
3792	2002-02-05	60.799999	62.23	60.50	61.150002	66772600	20.63539
3793	2002-02-04	62.400002	62.689999	60.75	61.119999	70308400	20.625266
3794	2002-02-01	64.150002	64.50	62.470001	62.66	63462200	21.144947
3795	2002-01-31	63.060001	63.810001	62.119999	63.709999	69566200	21.499275
3796	2002-01-30	62.450001	62.900002	61.330002	62.849998	66100000	21.209063
3797	2002-01-29	63.900002	64.50	61.990002	62.32	58666000	21.030212
3798	2002-01-28	64.230003	64.400002	62.91	63.82	41622000	21.536395
3799	2002-01-25	64.190002	64.849998	63.509998	63.799999	48981200	21.529646
3800	2002-01-24	64.099998	65.18	63.799999	64.599998	83886000	21.79961
3801	2002-01-23	64.050003	64.709999	63.240002	63.740002	80403000	21.5094
3802	2002-01-22	66.610001	66.629997	64.25	64.459999	76837200	21.752367
3803	2002-01-18	67.099998	67.849998	65.419998	66.099998	107140400	22.305793
3804	2002-01-17	68.529999	70.00	68.400002	69.860001	78958000	23.574626
3805	2002-01-16	68.849998	69.839996	67.849998	67.870003	61955400	22.90309
3806	2002-01-15	68.660004	69.620003	68.50	69.550003	60717400	23.470015
3807	2002-01-14	68.300003	69.040001	67.739998	68.470001	50997800	23.105563
3808	2002-01-11	69.519997	70.32	68.099998	68.610001	72993200	23.152806
3809	2002-01-10	68.480003	69.800003	68.129997	69.279999	50296600	23.378901
3810	2002-01-09	69.720001	70.620003	68.550003	68.709999	76304000	23.186551
3811	2002-01-08	68.690002	69.860001	68.00	69.379997	47736400	23.412646
3812	2002-01-07	69.75	70.019997	68.349998	68.559998	58508800	23.135933
3813	2002-01-04	69.25	69.910004	68.669998	68.900002	52731400	23.250669
3814	2002-01-03	67.110001	69.25	67.089996	69.230003	67590800	23.36203
3815	2002-01-02	66.650002	67.110001	65.510002	67.040001	48124000	22.623002
3816	2001-12-31	67.839996	68.480003	66.25	66.25	43006200	22.356412
3817	2001-12-28	68.230003	68.849998	67.699997	67.870003	28787200	22.90309
3818	2001-12-27	67.980003	68.709999	67.260002	67.849998	32406600	22.89634
3819	2001-12-26	67.419998	69.07	67.389999	67.68	29328000	22.838973
3820	2001-12-24	67.720001	68.029999	67.199997	67.269997	11701600	22.700615
3821	2001-12-21	68.010002	68.019997	67.00	67.540001	84307600	22.791729
3822	2001-12-20	69.150002	69.25	66.620003	66.760002	78585000	22.528515
3823	2001-12-19	68.620003	69.889999	68.449997	69.489998	56996200	23.449766
3824	2001-12-18	68.919998	69.400002	68.599998	69.269997	47255200	23.375526
3825	2001-12-17	67.169998	69.110001	67.160004	68.980003	57079800	23.277666
3826	2001-12-14	66.019997	67.949997	65.93	67.440002	43000600	22.757984
3827	2001-12-13	67.129997	68.239998	66.07	66.269997	53227800	22.36316
3828	2001-12-12	67.160004	67.980003	66.25	67.949997	47884200	22.930085
3829	2001-12-11	67.660004	68.129997	67.07	67.32	54334000	22.717489
3830	2001-12-10	67.519997	68.449997	66.860001	67.059998	38367400	22.62975
3831	2001-12-07	68.25	68.839996	66.550003	67.830002	42334800	22.889592
3832	2001-12-06	67.980003	69.00	67.550003	68.650002	56026200	23.166305
3833	2001-12-05	66.489998	68.169998	65.199997	68.099998	74243000	22.980704
3834	2001-12-04	65.00	66.080002	64.099998	66.00	51005800	22.272048
3835	2001-12-03	63.830002	65.230003	63.799999	64.769997	47211800	21.856977
3836	2001-11-30	64.660004	65.080002	63.93	64.209999	48234200	21.668003
3837	2001-11-29	63.119999	64.900002	62.950001	64.839996	54034400	21.880599
3838	2001-11-28	63.169998	64.120003	62.73	62.799999	54536600	21.192191
3839	2001-11-27	64.790001	65.07	62.75	63.740002	90819000	21.5094
3840	2001-11-26	64.989998	65.709999	64.400002	65.139999	41983600	21.981836
3841	2001-11-23	64.379997	64.809998	63.619999	64.709999	15754600	21.83673
3842	2001-11-21	64.360001	64.599998	63.48	64.050003	50785200	21.614011
3843	2001-11-20	66.449997	67.800003	65.029999	65.400002	65921800	22.069575
3844	2001-11-19	66.25	66.970001	65.699997	66.540001	56005000	22.454274
3845	2001-11-16	66.360001	66.610001	64.949997	65.75	59249000	22.187684
3846	2001-11-15	66.099998	67.050003	65.449997	66.120003	77922000	22.312544
3847	2001-11-14	68.230003	68.339996	65.790001	65.949997	88625600	22.255174
3848	2001-11-13	66.800003	67.949997	66.599998	67.900002	60159600	22.913214
3849	2001-11-12	64.699997	66.440002	63.650002	65.790001	57752800	22.201183
3850	2001-11-09	64.339996	65.650002	63.91	65.209999	48013600	22.005458
3851	2001-11-08	64.459999	66.059998	63.66	64.419998	74227800	21.738868
3852	2001-11-07	64.220001	65.050003	64.029999	64.25	58899000	21.681501
3853	2001-11-06	62.700001	64.940002	62.16	64.779999	68612000	21.860352
3854	2001-11-05	61.860001	64.029999	61.75	63.27	66401600	21.350795
3855	2001-11-02	61.93	63.02	60.509998	61.400002	83360000	20.719754
3856	2001-11-01	60.080002	62.25	59.599998	61.84	109671200	20.868234
3857	2001-10-31	59.299999	60.73	58.099998	58.150002	64700000	19.623025
3858	2001-10-30	58.919998	59.540001	58.189999	58.880001	57395600	19.869367
3859	2001-10-29	62.099998	62.200001	59.540001	59.639999	55129400	20.125832
3860	2001-10-26	62.32	63.630001	62.080002	62.200001	64509400	20.989718
3861	2001-10-25	60.610001	62.599998	59.57	62.560001	75318200	21.111202
3862	2001-10-24	60.50	61.619999	59.619999	61.32	79141400	20.692757
3863	2001-10-23	60.470001	61.439999	59.400002	60.43	80325000	20.392422
3864	2001-10-22	57.900002	60.18	57.470001	60.16	72323600	20.301309
3865	2001-10-19	57.400002	58.009998	55.630001	57.900002	91219600	19.538661
3866	2001-10-18	56.34	57.580002	55.50	56.75	78348000	19.150587
3867	2001-10-17	59.119999	59.299999	55.98	56.029999	73710600	18.907619
3868	2001-10-16	57.869999	58.91	57.209999	58.450001	66169000	19.724261
3869	2001-10-15	55.900002	58.50	55.849998	58.060001	68437000	19.592654
3870	2001-10-12	55.700001	56.639999	54.549999	56.380001	63307000	19.025729
3871	2001-10-11	55.759998	56.84	54.59	56.32	83742600	19.005481
3872	2001-10-10	53.599998	55.75	53.00	55.509998	86349200	18.732142
3873	2001-10-09	57.50	57.57	54.189999	54.560001	99477600	18.41156
3874	2001-10-08	56.799999	58.650002	56.740002	58.040001	60605800	19.585904
3875	2001-10-05	56.16	58.00	54.939999	57.720001	80844400	19.477919
3876	2001-10-04	56.919998	58.400002	56.209999	56.439999	101778000	19.045975
3877	2001-10-03	52.48	56.93	52.400002	56.23	97199200	18.97511
3878	2001-10-02	51.630001	53.549999	51.560001	53.049999	80860800	17.902002
3879	2001-10-01	50.939999	52.50	50.41	51.790001	69999600	17.476809
3880	2001-09-28	49.619999	51.59	48.98	51.169998	116641200	17.267586
3881	2001-09-27	50.099998	50.68	48.00	49.959999	81191200	16.859265
3882	2001-09-26	51.509998	51.799999	49.549999	50.27	58524400	16.963877
3883	2001-09-25	52.27	53.00	50.16	51.299999	84940600	17.311455
3884	2001-09-24	50.650002	52.450001	49.869999	52.009998	85580200	17.551048
3885	2001-09-21	47.919998	50.599998	47.50	49.709999	184976600	16.774901
3886	2001-09-20	52.349998	52.610001	50.669998	50.759998	117983200	17.129229
3887	2001-09-19	54.459999	54.700001	50.599998	53.869999	126950200	18.178715
3888	2001-09-18	53.41	55.00	53.169998	54.32	83182600	18.33057
3889	2001-09-17	54.02	55.099998	52.799999	52.91	127502000	17.854758
3890	2001-09-10	54.919998	57.950001	54.700001	57.580002	84471800	19.430675
3891	2001-09-07	56.110001	57.360001	55.310001	55.400002	89863800	18.695023
3892	2001-09-06	56.560001	58.389999	55.900002	56.02	112356800	18.904245
3893	2001-09-05	56.18	58.389999	55.389999	57.740002	89470600	19.484668
3894	2001-09-04	57.189999	59.080002	56.07	56.099998	67189200	18.93124
3895	2001-08-31	56.849998	58.060001	56.299999	57.049999	57900800	19.251823
3896	2001-08-30	59.040001	59.66	56.52	56.939999	97632000	19.214703
3897	2001-08-29	61.049999	61.299999	59.540001	60.25	48170000	20.33168
3898	2001-08-28	62.34	62.950001	60.580002	60.740002	47422800	20.497034
3899	2001-08-27	61.900002	63.360001	61.57	62.310001	44562800	21.026839
3900	2001-08-24	59.599998	62.279999	59.23	62.049999	63399000	20.939099
3901	2001-08-23	60.669998	61.529999	59.00	59.119999	51813200	19.950355
3902	2001-08-22	61.130001	61.150002	59.080002	60.66	78107200	20.470037
3903	2001-08-21	62.700001	63.200001	60.709999	60.779999	47111800	20.510531
3904	2001-08-20	61.66	62.75	61.099998	62.700001	48371200	21.158446
3905	2001-08-17	63.779999	64.129997	61.50	61.880001	52234200	20.881733
3906	2001-08-16	62.84	64.709999	62.700001	64.620003	43905600	21.806361
3907	2001-08-15	64.709999	65.050003	63.200001	63.200001	39503000	21.327173
3908	2001-08-14	65.75	66.089996	64.449997	64.690002	36481200	21.829982
3909	2001-08-13	65.239998	65.989998	64.75	65.830002	32675400	22.214681
3910	2001-08-10	64.769997	65.860001	62.900002	65.519997	51756400	22.110068
3911	2001-08-09	64.980003	65.550003	64.300003	65.010002	45536200	21.937968
3912	2001-08-08	66.510002	67.239998	64.489998	64.860001	54996400	21.887349
3913	2001-08-07	66.040001	67.050003	65.989998	66.349998	31347800	22.390157
3914	2001-08-06	66.529999	67.120003	65.68	66.129997	27831600	22.315916
3915	2001-08-03	67.300003	67.360001	66.00	66.889999	43260400	22.572383
3916	2001-08-02	67.209999	67.540001	66.260002	67.449997	54198400	22.761357
3917	2001-08-01	66.800003	66.809998	65.760002	66.470001	55679000	22.430652
3918	2001-07-31	66.010002	67.389999	65.849998	66.190002	59031600	22.336165
3919	2001-07-30	65.650002	66.879997	65.540001	65.800003	42196400	22.204558
3920	2001-07-27	66.050003	66.25	65.050003	65.470001	65396000	22.093197
3921	2001-07-26	67.120003	67.32	65.50	66.589996	77974000	22.471145
3922	2001-07-25	66.260002	67.519997	65.610001	67.480003	74065400	22.771483
3923	2001-07-24	67.00	67.989998	65.699997	66.32	67530200	22.380034
3924	2001-07-23	69.239998	69.239998	66.349998	67.089996	79999400	22.639873
3925	2001-07-20	68.029999	69.400002	67.940002	69.18	124203600	23.345156
3926	2001-07-19	71.220001	73.00	71.220001	72.57	76549400	24.489129
3927	2001-07-18	70.599998	71.50	69.870003	70.57	57590800	23.814218
3928	2001-07-17	70.660004	72.010002	70.139999	71.82	63241000	24.236038
3929	2001-07-16	71.449997	72.160004	70.150002	71.18	55990800	24.020066
3930	2001-07-13	71.400002	72.00	70.940002	71.339996	58934600	24.074058
3931	2001-07-12	70.699997	72.050003	70.330002	71.599998	128078000	24.161797
3932	2001-07-11	64.209999	66.75	64.199997	66.50	73822600	22.440776
3933	2001-07-10	65.900002	66.25	64.349998	64.480003	66562600	21.759117
3934	2001-07-09	66.199997	66.910004	65.040001	65.690002	66476600	22.167438
3935	2001-07-06	68.300003	68.400002	65.669998	66.059998	67467800	22.292294
3936	2001-07-05	70.220001	70.720001	68.440002	68.510002	49242600	23.119061
3937	2001-07-03	70.300003	70.800003	69.93	70.470001	28037400	23.780473
3938	2001-07-02	72.050003	73.150002	70.150002	70.599998	72810200	23.824342
3939	2001-06-29	72.599998	73.410004	71.400002	73.00	94283800	24.634235
3940	2001-06-28	71.550003	76.150002	70.529999	72.739998	128975600	24.546496
3941	2001-06-27	69.860001	71.529999	69.360001	71.139999	69199800	24.006568
3942	2001-06-26	67.82	70.209999	67.699997	70.139999	63077000	23.669113
3943	2001-06-25	69.099998	69.809998	67.769997	68.849998	49215600	23.233795
3944	2001-06-22	70.00	70.610001	68.580002	68.830002	51092000	23.227047
3945	2001-06-21	69.150002	70.550003	68.919998	69.839996	69603800	23.567875
3946	2001-06-20	67.139999	69.589996	67.099998	69.410004	64108400	23.422772
3947	2001-06-19	68.209999	68.849998	66.849998	67.32	63457400	22.717489
3948	2001-06-18	67.949997	67.959999	66.010002	66.879997	56846800	22.569008
3949	2001-06-15	67.510002	68.300003	66.400002	68.019997	108354400	22.953707
3950	2001-06-14	70.220001	70.550003	68.400002	68.900002	71972400	23.250669
3951	2001-06-13	72.050003	72.300003	70.639999	70.690002	55302400	23.854714
3952	2001-06-12	71.019997	72.410004	70.809998	72.080002	66714600	24.323777
3953	2001-06-11	72.849998	72.849998	71.510002	72.120003	47345600	24.337275
3954	2001-06-08	73.699997	73.75	72.050003	73.190002	51867000	24.698352
3955	2001-06-07	72.120003	73.730003	72.080002	73.68	66960000	24.863705
3956	2001-06-06	72.889999	73.480003	71.550003	72.360001	80022800	24.418264
3957	2001-06-05	70.760002	73.080002	70.50	72.599998	89454200	24.499252
3958	2001-06-04	70.550003	71.019997	69.800003	70.779999	43736600	23.885084
3959	2001-06-01	69.599998	70.699997	68.699997	70.339996	57587600	23.736603
3960	2001-05-31	69.489998	70.379997	68.400002	69.18	70682600	23.345156
3961	2001-05-30	69.559998	70.580002	68.650002	69.190002	86501800	23.348531
3962	2001-05-29	70.800003	71.75	70.050003	70.339996	71210800	23.736603
3963	2001-05-25	71.660004	71.900002	70.360001	70.910004	52747600	23.928955
3964	2001-05-24	69.940002	71.779999	69.269997	71.720001	80781600	24.202293
3965	2001-05-23	70.389999	71.599998	69.510002	69.699997	93637400	23.520631
3966	2001-05-22	69.449997	70.349998	69.18	70.309998	83455600	23.726479
3967	2001-05-21	68.050003	69.989998	67.75	68.790001	103491600	23.213549
3968	2001-05-18	67.690002	69.199997	67.25	68.089996	90605400	22.977328
3969	2001-05-17	69.099998	70.139999	67.550003	68.169998	106984800	23.004325
3970	2001-05-16	67.699997	69.879997	67.330002	69.160004	91893800	23.338408
3971	2001-05-15	68.739998	69.300003	68.00	68.269997	61385600	23.03807
3972	2001-05-14	69.129997	69.199997	68.300003	68.720001	44968000	23.189927
3973	2001-05-11	69.959999	70.00	68.650002	69.400002	51128800	23.419396
3974	2001-05-10	71.129997	71.239998	69.959999	70.00	64334600	23.621869
3975	2001-05-09	71.239998	71.300003	69.860001	70.400002	76676600	23.756852
3976	2001-05-08	71.75	72.099998	70.75	72.059998	75084000	24.317026
3977	2001-05-07	70.830002	72.150002	70.699997	71.379997	109356200	24.087556
3978	2001-05-04	68.00	71.050003	67.959999	70.75	119538400	23.874961
3979	2001-05-03	69.25	70.18	68.139999	68.529999	66273400	23.125809
3980	2001-05-02	71.00	71.150002	69.349998	69.760002	92864400	23.540881
3981	2001-05-01	67.660004	70.300003	67.599998	70.169998	83702800	23.679236
3982	2001-04-30	68.529999	69.059998	67.68	67.75	74368200	22.862595
3983	2001-04-27	69.529999	69.68	66.209999	67.120003	121572400	22.649999
3984	2001-04-26	70.07	71.00	68.25	69.129997	118737600	23.328282
3985	2001-04-25	67.57	69.790001	67.25	69.690002	76744000	23.517259
3986	2001-04-24	68.199997	69.93	67.139999	67.550003	89176600	22.795105
3987	2001-04-23	68.110001	68.470001	66.900002	68.25	92171200	23.031322
3988	2001-04-20	70.300003	71.099998	68.50	69.00	192919600	23.284414
3989	2001-04-19	65.809998	69.00	65.75	68.040001	159375600	22.960457
3990	2001-04-18	63.389999	66.309998	63.00	65.43	156696400	22.079699
3991	2001-04-17	60.52	62.110001	60.040001	61.48	85149200	20.74675
3992	2001-04-16	61.400002	61.580002	60.119999	60.790001	65857400	20.513906
3993	2001-04-12	59.560001	62.310001	59.349998	62.18	87520000	20.982969
3994	2001-04-11	60.650002	61.50	59.700001	60.040001	109879600	20.260815
3995	2001-04-10	57.950001	60.09	57.779999	59.68	109199400	20.139331
3996	2001-04-09	56.57	57.419998	55.66	57.150002	56295600	19.285569
3997	2001-04-06	56.375	57.1875	55.0625	56.1875	92622000	18.960768
3998	2001-04-05	53.75	57.375	53.50	56.75	113364000	19.150587
3999	2001-04-04	53.375	55.00	51.0625	51.9375	104046600	17.526583
4000	2001-04-03	55.3125	55.3125	52.75	53.375	94187600	18.011675
4001	2001-04-02	54.8125	56.9375	54.625	55.8125	75924000	18.834222
4002	2001-03-30	55.75	56.1875	53.875	54.6875	91201600	18.454585
4003	2001-03-29	55.375	57.1875	54.5625	55.375	86985000	18.686586
4004	2001-03-28	57.375	57.9375	55.375	55.5625	78681600	18.749859
4005	2001-03-27	56.0625	58.5625	55.875	58.25	95135600	19.65677
4006	2001-03-26	57.125	57.50	55.5625	56.0625	63118600	18.918586
4007	2001-03-23	54.9375	57.00	54.375	56.5625	99519600	19.087314
4008	2001-03-22	50.5625	54.0625	50.50	54.00	126363200	18.222585
4009	2001-03-21	52.25	53.25	49.75	50.0625	124988600	16.893855
4010	2001-03-20	54.5625	56.125	52.625	52.6875	91822800	17.779675
4011	2001-03-19	54.50	55.50	53.125	54.3125	61036400	18.328039
4012	2001-03-16	52.50	55.125	52.484299	54.5625	112848800	18.412403
4013	2001-03-15	55.3125	56.078098	53.50	53.6875	71638400	18.11713
4014	2001-03-14	52.50	55.25	52.1875	54.00	90686200	18.222585
4015	2001-03-13	52.1875	54.75	52.00	54.1875	91035600	18.285858
4016	2001-03-12	54.6875	55.00	51.625	51.9375	114376000	17.526583
4017	2001-03-09	57.9375	58.1875	54.875	56.6875	103794400	19.129496
4018	2001-03-08	60.3125	60.5937	58.4375	59.25	54626000	19.994225
4019	2001-03-07	59.875	61.125	59.3125	60.6875	59743600	20.479317
4020	2001-03-06	58.625	60.00	58.375	59.4375	66781800	20.057498
4021	2001-03-05	57.25	58.625	56.5625	57.4375	49383600	19.382587
4022	2001-03-02	57.50	58.125	56.4375	56.6875	79800800	19.129496
4023	2001-03-01	58.5625	59.50	56.25	59.359299	81781600	20.031108
4024	2001-02-28	59.5625	60.078098	58.1875	59.00	84608400	19.909861
4025	2001-02-27	59.375	61.1875	58.671799	59.375	99148600	20.036407
4026	2001-02-26	57.625	59.9375	57.375	59.5625	87936800	20.09968
4027	2001-02-23	54.4375	57.50	54.3125	56.75	92620600	19.150587
4028	2001-02-22	56.3125	56.8125	53.875	55.1875	100816400	18.623313
4029	2001-02-21	55.25	58.0625	55.1875	56.25	63947200	18.981859
4030	2001-02-20	57.375	58.25	55.375	55.875	60730800	18.855313
4031	2001-02-16	57.00	58.25	56.125	57.3125	66958400	19.340405
4032	2001-02-15	59.00	60.1875	57.875	58.8125	65627800	19.846588
4033	2001-02-14	57.625	59.00	56.375	58.375	61728400	19.698952
4034	2001-02-13	59.625	61.0625	58.125	58.1875	76070600	19.635679
4035	2001-02-12	58.8125	59.4375	57.1875	58.75	71289400	19.825497
4036	2001-02-09	61.3125	61.5625	58.50	59.125	100575200	19.952043
4037	2001-02-08	63.75	64.50	62.00	62.25	88041200	21.006591
4038	2001-02-07	62.00	65.0625	61.8125	64.6875	126061800	21.829138
4039	2001-02-06	62.0625	63.8125	61.6875	62.5625	96442000	21.112045
4040	2001-02-05	60.75	62.0625	60.25	61.9375	51399200	20.901136
4041	2001-02-02	62.50	63.375	60.75	60.8125	71100000	20.521499
4042	2001-02-01	60.8125	62.625	60.375	62.375	71792800	21.048773
4043	2001-01-31	63.00	63.75	61.00	61.0625	81898800	20.605863
4044	2001-01-30	64.50	64.75	62.875	63.375	57276800	21.386228
4045	2001-01-29	63.5625	64.625	63.50	64.50	84983800	21.765865
4046	2001-01-26	61.00	64.3125	61.00	64.00	93080000	21.597137
4047	2001-01-25	62.75	64.00	61.5625	61.8125	85657400	20.858954
4048	2001-01-24	61.00	63.4375	60.75	62.9375	110455000	21.238591
4049	2001-01-23	59.75	60.9375	58.9375	60.5625	70295200	20.437135
4050	2001-01-22	60.75	61.00	59.00	60.125	76673000	20.289498
4051	2001-01-19	60.00	61.4375	58.875	61.00	209348800	20.584772
4052	2001-01-18	53.6875	56.1875	52.625	55.50	109788800	18.728768
4053	2001-01-17	53.625	54.875	52.5625	52.9375	72844200	17.864038
4054	2001-01-16	53.375	53.50	51.125	52.5625	68462400	17.737493
4055	2001-01-12	54.875	55.00	52.50	53.50	73712000	18.053857
4056	2001-01-11	53.00	55.75	52.3125	55.00	101854800	18.56004
4057	2001-01-10	51.00	53.8125	50.75	52.875	90230200	17.842948
4058	2001-01-09	50.00	52.625	49.75	51.8125	114965400	17.484401
4059	2001-01-08	48.9375	49.75	46.6875	48.9375	79817600	16.514217
4060	2001-01-05	48.50	49.875	47.5625	49.125	93414600	16.57749
4061	2001-01-04	47.8125	50.50	46.875	48.4375	112397000	16.34549
4062	2001-01-03	43.1875	48.875	43.125	47.9375	135962200	16.176762
4063	2001-01-02	44.125	45.00	42.875	43.375	82413200	14.637122
4064	2000-12-29	43.9375	45.8125	43.00	43.375	99977600	14.637122
4065	2000-12-28	45.125	46.25	43.875	44.5625	77619200	15.037851
4066	2000-12-27	46.125	46.8125	45.00	46.4375	69003800	15.670579
4067	2000-12-26	46.875	48.5625	45.875	46.875	66941600	15.818216
4068	2000-12-22	44.75	47.125	44.75	46.4375	109551800	15.670579
4069	2000-12-21	40.75	45.125	40.3125	43.4375	163173000	14.658213
4070	2000-12-20	42.8125	44.00	41.375	41.50	149037800	14.004394
4071	2000-12-19	47.4375	48.00	44.50	44.8125	120271800	15.122214
4072	2000-12-18	49.00	50.00	47.00	47.8125	107187400	16.13458
4073	2000-12-15	51.046799	52.00	47.75	49.1875	116899800	16.598581
4074	2000-12-14	57.9375	58.734299	55.375	55.50	71201400	18.728768
4075	2000-12-13	60.50	60.50	56.8125	57.25	98360400	19.319314
4076	2000-12-12	57.8125	60.00	56.75	58.375	63106000	19.698952
4077	2000-12-11	55.50	58.75	55.00	58.0625	95576200	19.593497
4078	2000-12-08	54.625	55.875	53.4375	54.4375	120939800	18.370221
4079	2000-12-07	53.4375	54.00	52.25	53.125	145308400	17.927311
4080	2000-12-06	60.00	60.0625	56.0625	56.6875	90560800	19.129496
4081	2000-12-05	59.1875	60.50	58.25	59.875	101734400	20.205134
4082	2000-12-04	57.25	59.00	55.1875	56.4375	80407200	19.045132
4083	2000-12-01	58.0625	60.625	56.0625	56.625	109809800	19.108405
4084	2000-11-30	62.00	62.0625	57.00	57.375	197200800	19.361496
4085	2000-11-29	66.8125	67.125	63.25	65.0625	98280400	21.955684
4086	2000-11-28	69.375	69.75	66.8125	67.00	127446200	22.609503
4087	2000-11-27	71.4375	72.25	70.625	70.6875	85307600	23.85387
4088	2000-11-24	69.00	70.4375	68.50	69.9375	34439200	23.600778
4089	2000-11-22	66.0625	69.50	66.00	68.25	76343200	23.031322
4090	2000-11-21	67.375	69.25	67.375	67.75	59487600	22.862595
4091	2000-11-20	68.125	68.50	65.5625	67.1875	80157200	22.672776
4092	2000-11-17	69.4375	70.00	67.796799	69.0625	106525600	23.305505
4093	2000-11-16	69.4375	71.50	68.9375	68.9375	92128600	23.263323
4094	2000-11-15	69.0625	70.875	68.6875	70.0625	60422200	23.64296
4095	2000-11-14	68.00	69.8125	67.3125	68.8125	84218600	23.221141
4096	2000-11-13	66.6875	68.125	64.406197	66.4375	83364800	22.419685
4097	2000-11-10	69.9375	70.3125	66.8125	67.375	93744400	22.736049
4098	2000-11-09	68.50	71.3125	68.4375	70.875	91058600	23.917142
4099	2000-11-08	71.125	72.375	68.00	69.4375	206149400	23.43205
4100	2000-11-07	69.75	71.875	69.50	70.50	104331200	23.790597
4101	2000-11-06	68.6875	70.125	68.25	69.50	74851400	23.453141
4102	2000-11-03	69.25	69.625	68.0625	68.25	68711000	23.031322
4103	2000-11-02	70.375	70.843697	69.625	70.3125	77985200	23.727324
4104	2000-11-01	68.50	70.0625	68.4375	69.625	81309400	23.495323
4105	2000-10-31	69.00	69.50	68.00	68.875	104474000	23.242232
4106	2000-10-30	67.50	70.125	67.375	69.0625	110057600	23.305505
4107	2000-10-27	64.6875	69.1875	64.625	67.6875	124292400	22.841504
4108	2000-10-26	61.00	65.0625	60.8125	64.4375	114826600	21.744774
4109	2000-10-25	61.9375	63.4375	60.4375	61.25	167603800	20.669135
4110	2000-10-24	62.625	62.9375	60.1875	61.50	94427400	20.753499
4111	2000-10-23	64.625	66.25	60.6875	62.125	185170400	20.964409
4112	2000-10-20	61.3125	66.125	61.125	65.1875	160378600	21.997866
4113	2000-10-19	58.4375	62.1875	58.00	61.875	256993200	20.880045
4114	2000-10-18	49.625	53.25	48.4375	51.75	110536400	17.46331
4115	2000-10-17	51.875	52.4375	50.25	50.4375	81276600	17.0204
4116	2000-10-16	53.50	53.8125	49.5625	50.375	119759000	16.999309
4117	2000-10-13	53.875	54.875	52.125	53.75	104521200	18.138221
4118	2000-10-12	56.3125	56.875	53.8125	54.375	90219600	18.34913
4119	2000-10-11	54.00	56.9375	54.00	55.75	101205800	18.813131
4120	2000-10-10	53.9375	55.5625	53.8125	54.5625	62066200	18.412403
4121	2000-10-09	55.625	55.75	53.00	54.1875	58323600	18.285858
4122	2000-10-06	55.8125	56.75	54.75	55.5625	61794000	18.749859
4123	2000-10-05	55.50	57.25	55.25	55.375	81099400	18.686586
4124	2000-10-04	56.375	56.5625	54.50	55.4375	136453400	18.707677
4125	2000-10-03	59.5625	59.8125	56.50	56.5625	85374000	19.087314
4126	2000-10-02	60.50	60.8125	58.25	59.125	58562400	19.952043
4127	2000-09-29	61.00	61.3125	58.625	60.3125	74053600	20.352771
4128	2000-09-28	60.8125	61.875	60.625	61.3125	52360400	20.690226
4129	2000-09-27	63.4375	63.5625	59.8125	60.625	106155600	20.458226
4130	2000-09-26	60.9375	65.875	60.4375	62.6875	155704800	21.154227
4131	2000-09-25	63.25	63.50	60.4375	61.25	53484200	20.669135
4132	2000-09-22	61.125	63.50	61.00	63.25	84476600	21.344046
4133	2000-09-21	64.00	65.125	63.5625	64.1875	48952200	21.66041
4134	2000-09-20	64.875	65.00	63.1875	64.25	67791400	21.681501
4135	2000-09-19	63.625	65.75	63.375	65.00	79311200	21.934593
4136	2000-09-18	64.25	64.625	62.1875	63.00	69037800	21.259682
4137	2000-09-15	65.4375	65.625	63.3125	64.1875	99915200	21.66041
4138	2000-09-14	68.6875	68.75	65.6875	65.8125	78503000	22.208775
4139	2000-09-13	67.5625	68.75	67.1875	68.25	40744800	23.031322
4140	2000-09-12	68.75	69.3125	67.625	68.125	46781200	22.98914
4141	2000-09-11	69.125	69.6875	68.0625	68.8125	48495200	23.221141
4142	2000-09-08	70.375	70.875	69.1875	69.3125	56709600	23.389869
4143	2000-09-07	70.00	72.0625	69.4375	70.0625	111711200	23.64296
4144	2000-09-06	70.0625	70.6875	69.3125	69.4375	62960800	23.43205
4145	2000-09-05	70.00	70.6875	69.8125	70.125	50755200	23.664051
4146	2000-09-01	70.00	70.625	69.6875	70.1875	37629800	23.685142
4147	2000-08-31	70.875	72.00	69.6875	69.8125	72575400	23.558596
4148	2000-08-30	70.6875	70.9375	69.6875	70.00	53498800	23.621869
4149	2000-08-29	71.1875	72.75	70.875	70.9375	59400200	23.938233
4150	2000-08-28	70.1875	72.125	70.125	71.3125	56421600	24.064779
4151	2000-08-25	70.6875	71.6875	70.5625	70.625	52729400	23.832779
4152	2000-08-24	70.625	71.1875	69.9375	71.125	42405400	24.001506
4153	2000-08-23	70.8125	71.125	70.375	70.75	36726800	23.874961
4154	2000-08-22	70.8125	72.4375	70.218697	71.25	54428200	24.043688
4155	2000-08-21	70.6875	70.8125	70.0625	70.625	34119600	23.832779
4156	2000-08-18	71.125	71.4375	70.00	71.00	54438800	23.959324
4157	2000-08-17	71.125	72.00	70.5625	71.5625	36112800	24.149143
4158	2000-08-16	71.875	72.25	70.5625	71.00	44976200	23.959324
4159	2000-08-15	72.00	73.00	71.50	71.625	40714200	24.170234
4160	2000-08-14	72.3125	73.375	71.375	72.1875	53427000	24.360052
4161	2000-08-11	72.4375	72.6875	71.625	72.4375	35629600	24.444416
4162	2000-08-10	73.8125	74.0625	71.75	72.625	48986000	24.507689
4163	2000-08-09	73.75	74.875	73.125	74.25	63945600	25.056054
4164	2000-08-08	70.0625	74.6875	70.00	74.125	138038800	25.013872
4165	2000-08-07	70.1875	71.125	69.75	70.00	52741800	23.621869
4166	2000-08-04	69.4375	69.875	68.1875	69.125	38107400	23.326596
4167	2000-08-03	68.1875	70.375	68.125	70.25	54543400	23.706233
4168	2000-08-02	68.5625	70.4375	68.50	69.375	48269200	23.41096
4169	2000-08-01	69.9375	70.0625	68.1875	68.6875	47163600	23.178959
4170	2000-07-31	70.1875	71.125	69.25	69.8125	70283800	23.558596
4171	2000-07-28	70.9375	71.8125	69.625	69.6875	75645600	23.516414
4172	2000-07-27	67.875	70.125	67.50	69.375	74337600	23.41096
4173	2000-07-26	69.0625	69.50	67.25	67.8125	85404600	22.883686
4174	2000-07-25	70.8125	71.00	68.375	69.00	64188600	23.284414
4175	2000-07-24	72.0625	72.125	70.00	70.5625	56165600	23.811688
4176	2000-07-21	74.75	75.00	71.875	72.3125	56100600	24.402234
4177	2000-07-20	73.4375	75.25	73.125	74.8125	54690600	25.245873
4178	2000-07-19	76.0625	77.50	72.8125	73.125	139924600	24.676417
4179	2000-07-18	77.625	79.50	77.4375	78.50	70617200	26.490239
4180	2000-07-17	78.25	79.5625	77.50	78.1875	53992800	26.384784
4181	2000-07-14	79.50	79.75	78.4375	78.9375	51180600	26.637876
4182	2000-07-13	78.8125	80.00	77.375	79.9375	80843200	26.975331
4183	2000-07-12	78.25	81.00	77.1875	80.3125	58370200	27.101877
4184	2000-07-11	78.8125	80.50	78.50	79.125	37164800	26.701148
4185	2000-07-10	80.6875	81.3125	79.375	79.4375	52689800	26.806603
4186	2000-07-07	81.265602	82.875	80.5625	82.00	54153200	27.671332
4187	2000-07-06	78.875	81.6875	78.50	80.9375	47873200	27.312786
4188	2000-07-05	79.875	79.875	78.25	78.50	34824400	26.490239
4189	2000-07-03	79.6875	80.0625	79.375	80.00	15734800	26.996422
4190	2000-06-30	77.0625	80.00	76.6875	80.00	52356400	26.996422
4191	2000-06-29	78.25	78.9375	77.0625	77.1875	38449000	26.047329
4192	2000-06-28	79.00	80.0625	78.625	78.9375	37459200	26.637876
4193	2000-06-27	79.25	80.125	78.375	78.8125	31071200	26.595694
4194	2000-06-26	77.50	80.125	77.50	79.50	48287000	26.827694
4195	2000-06-23	79.9375	80.0625	77.00	77.6875	49811600	26.216056
4196	2000-06-22	81.375	82.00	79.3125	79.875	87315200	26.95424
4197	2000-06-21	77.00	82.1875	76.9375	80.6875	160399600	27.228422
4198	2000-06-20	73.875	75.25	73.75	74.9375	62275000	25.288054
4199	2000-06-19	72.5625	73.8125	72.00	73.6875	46604800	24.866235
4200	2000-06-16	72.625	73.125	71.50	72.5625	68710600	24.486598
4201	2000-06-15	70.8125	72.6875	70.625	72.375	65592600	24.423325
4202	2000-06-14	69.8125	71.00	69.50	70.50	79992400	23.790597
4203	2000-06-13	66.75	68.00	66.125	67.875	44289200	22.904777
4204	2000-06-12	69.00	69.00	66.375	66.875	49260600	22.567321
4205	2000-06-09	69.625	69.6875	68.3125	68.8125	35710200	23.221141
4206	2000-06-08	71.5625	72.125	68.25	68.8125	94765600	23.221141
4207	2000-06-07	69.25	70.75	67.125	70.50	76310600	23.790597
4208	2000-06-06	68.1875	69.875	67.8125	69.625	99019000	23.495323
4209	2000-06-05	66.015602	68.375	66.00	66.875	64400000	22.567321
4210	2000-06-02	66.00	66.75	65.00	66.3125	80463200	22.377503
4211	2000-06-01	64.375	66.00	63.8125	64.5625	94507200	21.786956
4212	2000-05-31	63.640598	63.703098	62.0625	62.5625	54968200	21.112045
4213	2000-05-30	62.4375	64.125	62.00	63.375	68536400	21.386228
4214	2000-05-26	62.0625	62.625	60.375	61.4375	55822000	20.732408
4215	2000-05-25	64.5625	64.75	61.125	61.50	94348800	20.753499
4216	2000-05-24	63.125	66.5625	63.00	65.5625	85482400	22.124411
4217	2000-05-23	63.875	65.5625	63.0625	63.1875	57963200	21.322955
4218	2000-05-22	65.125	65.25	62.4375	64.1875	69955000	21.66041
4219	2000-05-19	65.375	65.9375	64.50	65.0625	66578000	21.955684
4220	2000-05-18	68.0625	68.0625	65.875	66.1875	53640400	22.335321
4221	2000-05-17	68.875	69.125	67.25	67.6875	53242000	22.841504
4222	2000-05-16	69.5625	70.625	69.0625	69.50	48410600	23.453141
4223	2000-05-15	69.00	69.4375	68.00	69.375	33899600	23.41096
4224	2000-05-12	68.4375	69.75	68.25	68.8125	37886000	23.221141
4225	2000-05-11	66.625	68.125	65.75	67.875	58390800	22.904777
4226	2000-05-10	67.75	67.875	65.75	66.1875	67740000	22.335321
4227	2000-05-09	70.1875	70.4375	67.50	67.8125	60778400	22.883686
4228	2000-05-08	70.9375	71.375	69.6875	69.8125	36187600	23.558596
4229	2000-05-05	70.25	71.8125	69.875	71.125	36402200	24.001506
4230	2000-05-04	70.3125	71.25	69.3125	70.4375	43317200	23.769506
4231	2000-05-03	70.375	70.8125	68.8125	70.5625	55354800	23.811688
4232	2000-05-02	72.8125	73.50	69.50	69.875	97716200	23.579687
4233	2000-05-01	72.875	74.00	71.6875	73.4375	107811000	24.781872
4234	2000-04-28	70.75	71.00	68.25	69.75	78082600	23.537505
4235	2000-04-27	67.4375	69.9375	67.375	69.8125	77669800	23.558596
4236	2000-04-26	70.00	71.125	67.375	68.00	107091200	22.946959
4237	2000-04-25	68.75	69.50	67.625	69.375	159517400	23.41096
4238	2000-04-24	67.25	68.00	65.00	66.625	313645800	22.482958
4239	2000-04-20	78.625	79.875	77.50	78.9375	52387400	26.637876
4240	2000-04-19	81.4375	81.50	78.125	78.6875	53715400	26.553512
4241	2000-04-18	76.50	81.9375	75.875	80.5625	91794600	27.18624
4242	2000-04-17	74.25	76.00	73.00	75.875	119772200	25.604419
4243	2000-04-14	79.125	79.50	73.25	74.125	151217800	25.013872
4244	2000-04-13	80.875	82.25	79.00	79.25	94316200	26.74333
4245	2000-04-12	82.125	82.25	78.75	79.375	153003800	26.785512
4246	2000-04-11	85.125	86.0625	83.50	83.875	71961800	28.304061
4247	2000-04-10	88.625	88.625	86.00	86.0625	60685400	29.042244
4248	2000-04-07	87.00	89.375	85.00	89.0625	82613600	30.05461
4249	2000-04-06	87.875	88.00	85.265602	86.00	66421400	29.021153
4250	2000-04-05	88.25	88.50	85.875	86.375	82887600	29.147699
4251	2000-04-04	91.5625	92.00	84.9375	88.5625	181244400	29.885883
4252	2000-04-03	94.4375	96.50	90.00	90.875	260118200	30.666248
4253	2000-03-31	106.00	108.25	104.125	106.25	64281400	35.854623
4254	2000-03-30	106.1875	108.625	102.50	103.375	64178400	34.884439
4255	2000-03-29	105.1875	108.9375	105.125	107.1875	64363800	36.170987
4256	2000-03-28	103.625	107.4375	102.375	104.3125	81114400	35.200803
4257	2000-03-27	107.765602	108.25	103.9375	104.0625	111434000	35.116439
4258	2000-03-24	112.625	115.00	109.5625	111.6875	112196800	37.689536
4259	2000-03-23	106.8125	112.875	106.625	111.875	148224000	37.752809
4260	2000-03-22	102.8125	105.625	101.125	103.25	93975800	34.842257
4261	2000-03-21	96.75	103.125	96.50	102.75	81648800	34.673529
4262	2000-03-20	98.75	99.75	96.50	97.375	47773000	32.859707
4263	2000-03-17	95.25	99.50	94.50	99.375	81161600	33.534618
4264	2000-03-16	95.9375	96.6875	93.25	95.375	77300800	32.184797
4265	2000-03-15	94.5625	96.625	93.6875	95.375	53208000	32.184797
4266	2000-03-14	98.625	99.25	95.125	95.125	73489200	32.100433
4267	2000-03-13	97.625	100.25	97.50	98.00	61831800	33.070617
4268	2000-03-10	99.5625	102.50	99.50	101.00	85589000	34.082983
4269	2000-03-09	95.3125	100.00	95.00	100.00	88198800	33.745527
4270	2000-03-08	93.8125	96.1875	91.00	95.5625	94290000	32.248069
4271	2000-03-07	96.125	97.50	91.9375	92.875	135061000	31.341158
4272	2000-03-06	96.00	97.375	90.125	90.625	93609400	30.581884
4273	2000-03-03	94.75	98.875	93.875	96.125	101435200	32.437888
4274	2000-03-02	91.8125	95.375	91.125	93.375	106932600	31.509886
4275	2000-03-01	89.625	94.093697	88.9375	90.8125	106889800	30.645157
4276	2000-02-29	91.75	91.75	88.875	89.375	58437400	30.160065
4277	2000-02-28	90.25	92.125	88.125	91.5625	76131800	30.898248
4278	2000-02-25	94.6875	94.703102	90.50	91.3125	65301400	30.813885
4279	2000-02-24	94.25	95.875	92.00	94.75	69733200	31.973887
4280	2000-02-23	93.50	95.75	92.0625	94.25	75847200	31.805159
4281	2000-02-22	95.125	97.125	92.8125	93.8125	66296200	31.657523
4282	2000-02-18	100.00	100.0625	94.875	95.0625	79063000	32.079342
4283	2000-02-17	98.50	99.6875	97.140602	99.625	80343400	33.618982
4284	2000-02-16	99.25	100.1875	97.125	97.625	65202600	32.944071
4285	2000-02-15	99.75	100.00	98.125	98.5625	71027600	33.260435
4286	2000-02-14	101.234299	101.75	99.0625	99.625	81028600	33.618982
4287	2000-02-11	104.875	104.875	99.125	99.9375	115559000	33.724436
4288	2000-02-10	103.890602	106.5625	102.50	106.00	54527800	35.770259
4289	2000-02-09	109.4375	109.4375	103.875	104.00	55090000	35.095348
4290	2000-02-08	106.4375	110.00	106.4375	109.9375	56229000	37.098989
4291	2000-02-07	106.8125	106.875	104.25	106.625	40005800	35.981168
4292	2000-02-04	104.375	108.00	104.140602	106.5625	55365400	35.960077
4293	2000-02-03	102.0625	104.1875	100.125	103.625	49186000	34.968803
4294	2000-02-02	102.4375	103.9375	100.50	100.8125	49915600	34.01971
4295	2000-02-01	98.50	103.25	97.6875	102.9375	70196600	34.736802
4296	2000-01-31	97.625	98.1875	94.875	97.875	73194200	33.028435
4297	2000-01-28	98.125	100.25	97.25	98.25	58225400	33.154981
4298	2000-01-27	99.890602	101.1875	97.25	98.75	63654800	33.323708
4299	2000-01-26	102.4375	103.50	99.125	99.375	49365000	33.534618
4300	2000-01-25	101.00	103.875	99.5625	102.8125	59823200	34.69462
4301	2000-01-24	103.796799	105.6875	100.8125	101.25	63597600	34.167346
4302	2000-01-21	107.00	107.25	103.25	103.75	68416200	35.010985
4303	2000-01-20	107.0625	109.6875	105.875	106.00	56349800	35.770259
4304	2000-01-19	110.50	111.50	106.00	107.00	97568200	36.107714
4305	2000-01-18	111.8125	116.50	111.75	115.3125	81483600	38.912811
4306	2000-01-14	107.1875	113.9375	105.75	112.25	73416400	37.879354
4307	2000-01-13	104.375	108.625	101.50	107.8125	83144000	36.381897
4308	2000-01-12	108.50	108.875	104.4375	105.8125	66532400	35.706986
4309	2000-01-11	111.50	114.25	108.6875	109.375	46743600	36.90917
4310	2000-01-10	113.4375	113.6875	111.375	112.25	44963600	37.879354
4311	2000-01-07	108.625	112.25	107.3125	111.4375	62013600	37.605172
4312	2000-01-06	112.1875	113.875	108.375	110.00	54976600	37.12008
4313	2000-01-05	111.125	116.375	109.375	113.8125	64059600	38.406628
4314	2000-01-04	113.5625	117.125	112.25	112.625	54119000	38.0059
4315	2000-01-03	117.375	118.625	112.00	116.5625	53228400	39.33463
4316	1999-12-31	117.50	117.75	116.25	116.75	12517600	39.397903
4317	1999-12-30	117.875	119.9375	117.125	117.625	22360000	39.693176
4318	1999-12-29	116.9375	118.375	116.8125	117.9375	17449200	39.798631
4319	1999-12-28	118.75	118.8125	117.0625	117.50	24591000	39.650995
4320	1999-12-27	118.4375	119.25	116.125	119.125	32202200	40.199359
4321	1999-12-23	117.25	119.25	116.75	117.4375	31028400	39.629904
4322	1999-12-22	116.296799	118.00	115.125	117.5625	38565200	39.672085
4323	1999-12-21	112.375	116.625	110.625	115.875	57446000	39.10263
4324	1999-12-20	114.8125	115.00	111.1875	112.75	39433800	38.048082
4325	1999-12-17	116.625	117.125	113.625	115.25	105898800	38.89172
4326	1999-12-16	109.25	115.00	108.9375	113.6875	128660200	38.364446
4327	1999-12-15	98.5625	108.75	98.50	108.4375	155571600	36.592806
4328	1999-12-14	96.1875	101.125	95.3125	98.6875	144116200	33.302617
4329	1999-12-13	93.609299	96.9375	92.75	96.625	52691600	32.606616
4330	1999-12-10	93.375	94.125	92.25	93.875	36836000	31.678614
4331	1999-12-09	92.00	93.3125	91.4375	92.75	46258200	31.298977
4332	1999-12-08	93.125	94.3125	91.6875	91.75	40955800	30.961521
4333	1999-12-07	94.75	94.875	92.875	93.00	56859200	31.38334
4334	1999-12-06	95.25	97.1875	94.75	95.4375	49098200	32.205888
4335	1999-12-03	95.8125	97.125	95.734299	96.125	64100600	32.437888
4336	1999-12-02	93.0625	95.25	92.875	94.8125	55473800	31.994978
4337	1999-12-01	91.0625	93.9375	90.875	93.1875	48864200	31.446613
4338	1999-11-30	89.75	92.875	89.5625	91.046799	64145600	30.724222
4339	1999-11-29	90.125	92.0625	89.50	90.1875	51460200	30.434247
4340	1999-11-26	91.625	93.375	91.00	91.125	28514200	30.750612
4341	1999-11-24	89.5625	92.25	89.50	91.6875	53771000	30.94043
4342	1999-11-23	89.25	91.375	88.375	89.625	70787400	30.244429
4343	1999-11-22	89.625	90.375	88.4375	89.8125	90596600	30.307702
4344	1999-11-19	84.4375	86.5625	84.375	86.00	58226000	29.021153
4345	1999-11-18	84.9375	85.8125	84.50	84.9375	64493200	28.662607
4346	1999-11-17	86.4375	87.0625	85.00	85.00	66819000	28.683698
4347	1999-11-16	86.9375	87.75	85.875	87.3125	59165200	29.464063
4348	1999-11-15	88.25	88.50	86.9375	87.00	47080400	29.358609
4349	1999-11-12	89.75	90.00	87.0625	89.1875	49414200	30.096792
4350	1999-11-11	88.25	90.4375	88.25	89.625	69274600	30.244429
4351	1999-11-10	88.125	89.125	86.4375	87.125	69385400	29.400791
4352	1999-11-09	89.75	89.875	86.4375	88.875	109769800	29.991337
4353	1999-11-08	84.8125	90.75	84.375	89.9375	243819200	30.349884
4354	1999-11-05	91.8125	92.875	90.50	91.5625	70167400	30.898248
4355	1999-11-04	92.3125	92.75	90.3125	91.75	54239400	30.961521
4356	1999-11-03	92.9375	93.50	91.50	92.00	44517000	31.045885
4357	1999-11-02	92.75	94.50	91.9375	92.5625	46349000	31.235704
4358	1999-11-01	93.25	94.1875	92.125	92.375	53261200	31.172431
4359	1999-10-29	91.4375	94.00	91.25	92.5625	79452600	31.235704
4360	1999-10-28	90.00	90.875	89.3125	89.875	70570400	30.328793
4361	1999-10-27	91.50	91.625	89.6875	90.875	54416600	30.666248
4362	1999-10-26	94.375	95.25	92.265602	92.375	52467600	31.172431
4363	1999-10-25	92.00	93.5625	91.125	92.4375	30492200	31.193522
4364	1999-10-22	93.5625	93.875	91.75	92.6875	43650600	31.277886
4365	1999-10-21	90.5625	93.125	90.50	93.0625	60801200	31.404431
4366	1999-10-20	91.5625	92.375	90.25	92.25	88090600	31.130249
4367	1999-10-19	88.25	89.25	85.25	86.3125	69945600	29.126608
4368	1999-10-18	87.1875	88.00	85.0625	87.875	75312800	29.653882
4369	1999-10-15	89.50	89.8125	87.3125	88.0625	73788000	29.717155
4370	1999-10-14	90.875	92.234299	89.6875	90.6875	42737800	30.602975
4371	1999-10-13	92.00	93.125	90.3125	91.0625	38098400	30.729521
4372	1999-10-12	94.00	94.3125	92.375	92.5625	27668600	31.235704
4373	1999-10-11	94.625	95.00	94.125	94.3125	19943800	31.82625
4374	1999-10-08	93.50	95.1875	92.125	94.9375	35697000	32.03716
4375	1999-10-07	93.6875	95.0625	92.6875	93.75	46036400	31.636432
4376	1999-10-06	92.3125	94.00	92.0625	93.6875	35500200	31.615341
4377	1999-10-05	92.75	93.875	89.50	91.8125	43397000	30.982612
4378	1999-10-04	90.50	92.625	90.25	92.5625	29998000	31.235704
4379	1999-10-01	90.1875	90.625	88.3125	89.984299	44239000	30.365676
4380	1999-09-30	90.00	91.6875	88.8125	90.5625	47455400	30.560793
4381	1999-09-29	91.5625	92.125	89.125	89.50	37484400	30.202247
4382	1999-09-28	91.25	92.6875	89.0625	92.125	46000600	31.088067
4383	1999-09-27	92.00	92.9375	90.875	91.4375	34132200	30.856066
4384	1999-09-24	90.1875	91.375	88.875	90.9375	70277000	30.687339
4385	1999-09-23	96.875	96.875	90.015602	91.1875	71073600	30.771703
4386	1999-09-22	94.75	96.625	93.6875	96.0625	48531600	32.416797
4387	1999-09-21	96.5625	96.5625	94.125	94.625	47082800	31.931705
4388	1999-09-20	96.00	97.875	95.00	97.5625	48601800	32.92298
4389	1999-09-17	94.375	96.50	93.8125	96.4375	79773400	32.543343
4390	1999-09-16	92.875	94.0625	90.625	94.00	45796000	31.720796
4391	1999-09-15	95.50	95.75	92.375	92.625	48413800	31.256795
4392	1999-09-14	93.6875	95.5625	93.625	95.0625	40207800	32.079342
4393	1999-09-13	94.50	94.8125	93.375	93.875	27870800	31.678614
4394	1999-09-10	95.0625	95.3125	94.00	95.00	34455000	32.058251
4395	1999-09-09	92.4375	94.140602	91.796799	94.0625	38475200	31.741887
4396	1999-09-08	93.6875	94.6875	92.0625	92.25	42568200	31.130249
4397	1999-09-07	94.875	96.6875	93.75	94.25	47028000	31.805159
4398	1999-09-03	93.75	96.4375	93.50	95.875	52098000	32.353524
4399	1999-09-02	91.50	92.5625	90.6875	91.8125	33340800	30.982612
4400	1999-09-01	92.3125	93.4375	91.625	92.375	36607200	31.172431
4401	1999-08-31	91.8125	93.125	90.125	92.5625	46882800	31.235704
4402	1999-08-30	92.875	93.4375	91.5625	92.25	33300800	31.130249
4403	1999-08-27	95.0625	95.125	92.375	93.25	41948400	31.467704
4404	1999-08-26	95.375	96.375	93.6875	94.625	61246000	31.931705
4405	1999-08-25	93.625	96.00	93.1875	95.3125	81877600	32.163706
4406	1999-08-24	87.0625	93.50	87.0625	92.1875	120450000	31.109158
4407	1999-08-23	84.3125	86.625	83.875	86.4375	60447000	29.16879
4408	1999-08-20	84.00	84.781197	83.0625	83.375	46072800	28.135333
4409	1999-08-19	84.5625	85.125	83.125	83.8125	71478200	28.28297
4410	1999-08-18	84.4375	86.1875	84.0625	85.00	58361200	28.683698
4411	1999-08-17	85.4375	85.50	82.9375	84.5625	51749000	28.536061
4412	1999-08-16	85.0625	85.890602	82.3125	84.3125	57321800	28.451698
4413	1999-08-13	82.9375	85.625	82.75	84.6875	65099800	28.578243
4414	1999-08-12	83.9375	84.1875	81.625	81.75	61062000	27.586969
4415	1999-08-11	84.00	84.6875	82.3125	84.1875	66105200	28.409516
4416	1999-08-10	83.5625	84.0625	81.625	82.9375	62743000	27.987697
4417	1999-08-09	85.625	85.8125	83.6875	83.8125	39333600	28.28297
4418	1999-08-06	86.0625	86.4375	84.9375	85.125	67205800	28.72588
4419	1999-08-05	85.375	86.375	84.75	85.75	76634000	28.93679
4420	1999-08-04	85.125	87.1875	84.75	84.9375	75573400	28.662607
4421	1999-08-03	85.875	86.0625	84.375	84.75	55051200	28.599334
4422	1999-08-02	85.6875	86.9375	84.375	84.8125	48050600	28.620425
4423	1999-07-30	87.625	88.625	85.50	85.8125	51127400	28.957881
4424	1999-07-29	88.6875	88.8125	86.3125	86.9375	57968200	29.337518
4425	1999-07-28	89.1875	90.50	88.375	90.00	62215200	30.370975
4426	1999-07-27	88.8125	89.75	88.00	88.8125	65513000	29.970246
4427	1999-07-26	88.875	89.8125	87.625	87.625	50885000	29.569518
4428	1999-07-23	91.5625	91.75	89.6875	90.25	68833200	30.455338
4429	1999-07-22	94.375	94.50	90.00	91.0625	60904200	30.729521
4430	1999-07-21	93.625	95.3125	93.00	94.6875	54050800	31.952796
4431	1999-07-20	96.4375	96.75	92.3125	93.3125	92287400	31.488795
4432	1999-07-19	100.00	100.75	97.8125	98.375	81181600	33.197162
4433	1999-07-16	95.50	99.875	95.00	99.4375	115369800	33.555709
4434	1999-07-15	95.00	95.25	93.75	94.375	40926200	31.847341
4435	1999-07-14	93.75	95.00	92.50	94.9375	37985200	32.03716
4436	1999-07-13	93.125	94.0625	92.8125	93.625	30845000	31.59425
4437	1999-07-12	93.1875	94.75	92.375	94.1875	43847800	31.784068
4438	1999-07-09	92.375	93.3125	92.25	93.25	33884200	31.467704
4439	1999-07-08	91.8125	93.00	90.6875	92.5625	37790400	31.235704
4440	1999-07-07	90.0625	92.3125	89.875	92.3125	33834600	31.15134
4441	1999-07-06	92.25	92.9375	89.25	89.5625	45419400	30.223338
4442	1999-07-02	90.875	92.125	90.3125	92.00	32094800	31.045885
4443	1999-07-01	89.875	91.50	88.375	91.1875	47737800	30.771703
4444	1999-06-30	87.75	90.25	86.75	90.1875	57610200	30.434247
4445	1999-06-29	86.6875	88.0625	86.00	88.00	38973200	29.696064
4446	1999-06-28	85.50	86.8125	84.9375	86.75	31701000	29.274245
4447	1999-06-25	85.375	86.4375	84.375	84.9375	24933000	28.662607
4448	1999-06-24	85.75	86.25	84.00	84.625	33559000	28.557152
4449	1999-06-23	85.9375	87.375	85.0625	86.00	33942000	29.021153
4450	1999-06-22	88.4375	88.4375	86.25	86.50	38751000	29.189881
4451	1999-06-21	84.875	89.00	84.875	88.9375	56194400	30.012428
4452	1999-06-18	82.3125	85.00	82.125	85.00	69116200	28.683698
4453	1999-06-17	80.6875	83.00	80.50	82.875	44475200	27.966606
4454	1999-06-16	79.0625	81.625	78.9375	81.00	48325200	27.333877
4455	1999-06-15	78.0625	78.875	76.6875	77.6875	36981000	26.216056
4456	1999-06-14	78.75	79.6875	77.4375	77.5625	28369800	26.173875
4457	1999-06-11	80.00	80.50	77.5625	78.125	34543000	26.363693
4458	1999-06-10	81.875	82.3125	79.0625	79.875	35277400	26.95424
4459	1999-06-09	80.125	82.625	80.00	82.3125	53310800	27.776787
4460	1999-06-08	79.875	82.125	79.00	79.375	41516400	26.785512
4461	1999-06-07	79.9375	81.0625	79.1875	80.25	32392200	27.080786
4462	1999-06-04	76.9375	79.6875	76.75	79.5625	35668200	26.848785
4463	1999-06-03	78.375	78.9375	76.125	76.375	32934400	25.773146
4464	1999-06-02	78.0625	78.625	76.25	78.4375	42812600	26.469148
4465	1999-06-01	80.625	80.75	78.4375	78.50	36046400	26.490239
4466	1999-05-28	78.75	80.875	78.125	80.6875	41548000	27.228422
4467	1999-05-27	78.25	79.4375	77.50	78.375	56702200	26.448057
4468	1999-05-26	77.1875	78.50	75.50	78.50	52022800	26.490239
4469	1999-05-25	76.75	79.25	76.125	76.25	50791600	25.730965
4470	1999-05-24	77.875	77.875	76.0625	77.25	38990000	26.06842
4471	1999-05-21	78.50	79.00	77.00	77.5625	56568800	26.173875
4472	1999-05-20	79.5625	80.00	78.375	78.4375	42386200	26.469148
4473	1999-05-19	79.875	79.875	77.25	79.3125	46510800	26.764421
4474	1999-05-18	79.8125	80.25	77.9375	78.6875	63858400	26.553512
4475	1999-05-17	77.375	79.5625	77.00	79.125	66850200	26.701148
4476	1999-05-14	78.875	79.9375	76.625	76.875	84401000	25.941874
4477	1999-05-13	81.125	81.75	79.125	79.125	51737200	26.701148
4478	1999-05-12	80.75	81.00	79.25	80.50	60142600	27.165149
4479	1999-05-11	80.75	81.015602	79.4375	79.875	42786200	26.95424
4480	1999-05-10	79.875	80.50	78.25	79.6875	46218000	26.890967
4481	1999-05-07	79.625	80.375	78.00	79.0625	48011600	26.680057
4482	1999-05-06	80.6875	81.125	77.50	77.9375	74021000	26.30042
4483	1999-05-05	79.125	79.875	76.4375	79.125	67028200	26.701148
4484	1999-05-04	80.50	81.8125	77.75	78.0625	66502200	26.342602
4485	1999-05-03	81.4375	81.50	78.5625	79.875	67180000	26.95424
4486	1999-04-30	82.75	83.75	79.875	81.3125	58558600	27.439332
4487	1999-04-29	82.375	83.6875	80.406197	82.0625	60880600	27.692423
4488	1999-04-28	85.3125	86.50	81.718697	82.125	55963400	27.713514
4489	1999-04-27	88.75	88.75	83.9375	84.00	58665800	28.346243
4490	1999-04-26	87.1875	88.9375	86.75	88.00	48349800	29.696064
4491	1999-04-23	85.00	87.00	83.00	86.00	56592000	29.021153
4492	1999-04-22	85.00	85.25	83.375	84.9375	55096400	28.662607
4493	1999-04-21	82.125	82.50	80.00	82.00	92732800	27.671332
4494	1999-04-20	82.25	84.00	80.00	83.125	108459400	28.05097
4495	1999-04-19	86.875	88.125	80.375	81.00	75389000	27.333877
4496	1999-04-16	89.0625	89.125	85.875	86.625	44774000	29.232063
4497	1999-04-15	87.3125	89.875	83.875	88.875	72594600	29.991337
4498	1999-04-14	90.8125	91.125	85.875	85.875	52944000	28.978972
4499	1999-04-13	93.125	93.125	89.1875	90.125	46746800	30.413156
4500	1999-04-12	91.625	93.625	91.375	93.00	37858800	31.38334
4501	1999-04-09	94.25	95.00	93.00	94.25	31816800	31.805159
4502	1999-04-08	93.25	94.625	91.00	94.5625	38637000	31.910614
4503	1999-04-07	94.875	95.00	91.25	93.3125	46910200	31.488795
4504	1999-04-06	95.1875	95.625	93.25	94.0625	39674800	31.741887
4505	1999-04-05	94.3125	95.015602	93.50	94.9375	39848600	32.03716
4506	1999-04-01	91.25	92.875	90.265602	92.6875	41106000	31.277886
4507	1999-03-31	94.50	94.625	89.125	89.625	58752600	30.244429
4508	1999-03-30	93.375	93.50	92.25	93.00	67502400	31.38334
4509	1999-03-29	90.125	92.625	87.875	92.375	79777000	31.172431
4510	1999-03-26	178.9375	180.375	175.75	178.125	94687600	30.05461
4511	1999-03-25	173.0625	180.0625	172.50	179.9375	109447600	30.360429
4512	1999-03-24	167.00	171.8125	163.125	171.25	82634400	28.894608
4513	1999-03-23	172.6875	174.125	166.25	166.5625	69581200	28.103697
4514	1999-03-22	172.9375	174.9375	172.00	172.8125	55719200	29.158245
4515	1999-03-19	173.875	174.125	169.875	171.1875	91980400	28.884062
4516	1999-03-18	166.4375	172.5625	166.1875	172.4375	56231200	29.094972
4517	1999-03-17	169.0625	169.4375	166.75	167.125	44919600	28.198606
4518	1999-03-16	165.50	170.00	164.25	169.0625	68554000	28.525516
4519	1999-03-15	160.5625	166.00	157.875	165.875	60609600	27.987697
4520	1999-03-12	162.625	162.75	156.8125	160.1875	73395200	27.028058
4521	1999-03-11	161.00	164.5625	159.3125	161.4375	62948400	27.238968
4522	1999-03-10	162.3125	162.50	159.1875	161.375	53114800	27.228422
4523	1999-03-09	159.875	164.75	159.75	161.8125	90129600	27.302241
4524	1999-03-08	155.50	159.234299	155.00	159.00	46726000	26.827694
4525	1999-03-05	154.75	155.375	153.125	154.9375	47302800	26.142238
4526	1999-03-04	151.125	153.50	148.125	152.25	61696400	25.688783
4527	1999-03-03	149.00	150.6875	147.0625	149.625	76798400	25.245873
4528	1999-03-02	151.875	154.125	147.625	148.5625	58569600	25.066599
4529	1999-03-01	149.5625	152.5625	149.50	151.75	58332000	25.604419
4530	1999-02-26	152.375	152.50	149.50	150.125	59273200	25.330236
4531	1999-02-25	152.375	153.75	149.625	153.50	70817200	25.899692
4532	1999-02-24	156.4375	159.375	152.75	152.875	67696800	25.794237
4533	1999-02-23	152.9375	155.625	150.50	155.4375	95106800	26.226602
4534	1999-02-22	148.25	149.00	144.75	148.8125	92514400	25.108781
4535	1999-02-19	147.4375	149.25	145.75	147.75	73085600	24.929508
4536	1999-02-18	150.9375	151.375	143.984299	145.75	117035200	24.592053
4537	1999-02-17	152.9375	154.125	148.50	150.00	101215600	25.309145
4538	1999-02-16	159.75	159.875	154.5625	156.25	73666800	26.363693
4539	1999-02-12	161.6875	163.6875	157.125	157.75	62930400	26.616785
4540	1999-02-11	162.75	163.875	160.375	162.75	60366000	27.460423
4541	1999-02-10	159.875	164.375	158.625	160.625	73694000	27.101877
4542	1999-02-09	164.9375	166.75	159.75	160.0625	77293600	27.006967
4543	1999-02-08	162.5625	165.5625	161.625	165.25	109866800	27.882242
4544	1999-02-05	160.25	161.625	154.875	160.00	127945200	26.996422
4545	1999-02-04	168.125	168.375	158.875	159.0625	89151600	26.83824
4546	1999-02-03	166.375	169.875	166.00	166.8125	73749200	28.145879
4547	1999-02-02	172.50	172.5625	166.25	167.625	91965600	28.28297
4548	1999-02-01	175.4375	175.9375	170.8125	172.9375	81729200	29.179336
4549	1999-01-29	174.75	175.125	170.875	175.00	79571600	29.527336
4550	1999-01-28	171.75	174.0625	169.8125	174.00	78838400	29.358609
4551	1999-01-27	172.50	174.4375	168.50	168.625	98048000	28.451698
4552	1999-01-26	165.50	171.75	164.50	171.5625	120203200	28.947335
4553	1999-01-25	161.6875	163.3125	159.125	161.875	103076400	27.312786
4554	1999-01-22	155.625	160.234299	155.25	156.25	82160000	26.363693
4555	1999-01-21	161.75	163.3125	157.75	158.3125	80077200	26.711694
4556	1999-01-20	166.9375	167.75	162.484299	162.625	125481200	27.439332
4557	1999-01-19	151.375	158.375	150.875	155.625	102741600	26.258238
4558	1999-01-15	142.9375	150.00	141.375	149.75	59344000	25.266964
4559	1999-01-14	145.25	145.5625	141.50	141.75	59214000	23.917142
4560	1999-01-13	136.00	147.75	136.00	143.8125	75346000	24.265143
4561	1999-01-12	148.125	148.125	141.00	142.1875	57907200	23.990961
4562	1999-01-11	150.875	150.9375	144.25	147.50	46463200	24.887326
4563	1999-01-08	152.1875	152.50	147.00	149.875	50244800	25.288054
4564	1999-01-07	149.75	150.625	148.25	150.50	51150400	25.393509
4565	1999-01-06	149.50	151.50	146.75	151.25	69064800	25.520055
4566	1999-01-05	141.875	148.00	141.4375	146.50	64281600	24.718599
4567	1999-01-04	139.609299	145.25	139.375	141.00	69305200	23.790597
4568	1998-12-31	139.1875	140.00	138.00	138.6875	23834400	23.400414
4569	1998-12-30	140.875	143.359299	138.875	139.00	34942800	23.453141
4570	1998-12-29	142.5625	142.5625	139.625	140.50	29651600	23.706233
4571	1998-12-28	143.00	143.625	141.50	142.375	23636400	24.022597
4572	1998-12-24	143.625	144.00	141.50	141.75	13832400	23.917142
4573	1998-12-23	140.375	143.8125	139.375	143.5625	34940000	24.222961
4574	1998-12-22	140.50	140.50	137.375	138.4375	41350000	23.358232
4575	1998-12-21	138.625	142.1875	137.75	140.4375	48112000	23.695687
4576	1998-12-18	135.00	138.25	134.125	137.8125	59648000	23.252777
4577	1998-12-17	134.1875	134.875	132.25	134.375	46963600	22.672776
4578	1998-12-16	132.50	135.125	129.125	133.75	60024000	22.567321
4579	1998-12-15	129.3125	132.00	129.25	131.875	51719600	22.250957
4580	1998-12-14	132.75	133.75	127.6875	127.9375	64077600	21.586592
4581	1998-12-11	131.00	134.6875	130.75	134.00	51728800	22.609503
4582	1998-12-10	133.125	134.625	131.375	131.5625	57015600	22.19823
4583	1998-12-09	132.125	133.8125	130.00	133.625	44781600	22.54623
4584	1998-12-08	132.875	134.25	129.75	131.1875	77585200	22.134957
4585	1998-12-07	127.6875	133.75	126.75	133.5625	89809200	22.535685
4586	1998-12-04	124.9375	127.375	124.00	127.375	44352000	21.491683
4587	1998-12-03	126.875	128.9375	122.00	122.125	51426800	20.605863
4588	1998-12-02	129.1875	129.75	125.50	126.75	65759600	21.386228
4589	1998-12-01	120.25	129.75	120.125	129.50	86330800	21.850229
4590	1998-11-30	129.375	130.265594	121.9375	122.00	70900000	20.584772
4591	1998-11-27	125.125	128.125	124.3125	128.0625	26335600	21.607683
4592	1998-11-25	122.6875	124.375	120.75	124.25	41394000	20.964409
4593	1998-11-24	118.6875	125.0625	118.625	121.6875	101114800	20.532044
4594	1998-11-23	112.50	120.1875	112.50	119.1875	110870400	20.110225
4595	1998-11-20	112.75	113.75	111.25	113.625	48405200	19.171678
4596	1998-11-19	109.0625	112.50	109.0625	111.75	45220800	18.855313
4597	1998-11-18	109.5625	111.0625	109.125	109.75	41691200	18.517858
4598	1998-11-17	109.00	112.375	108.9375	111.875	58744000	18.876404
4599	1998-11-16	111.3125	111.75	107.50	108.8125	42620400	18.359676
4600	1998-11-13	108.4375	110.50	108.375	110.00	28368800	18.56004
4601	1998-11-12	110.25	111.125	108.50	108.75	38526800	18.34913
4602	1998-11-11	113.4375	114.75	110.875	111.0625	63899200	18.739313
4603	1998-11-10	110.125	113.4375	110.0625	112.0625	72075600	18.908041
4604	1998-11-09	109.1875	111.375	108.8125	110.6875	68956800	18.67604
4605	1998-11-06	106.0625	109.75	105.9375	109.3125	74461200	18.44404
4606	1998-11-05	105.3125	107.625	105.25	106.375	76727200	17.948402
4607	1998-11-04	105.8125	107.3125	104.875	105.50	67459600	17.800766
4608	1998-11-03	105.50	106.5625	104.75	105.1875	36546800	17.748038
4609	1998-11-02	106.375	106.875	105.00	105.8125	48388400	17.853493
4610	1998-10-30	107.25	108.1875	105.125	105.875	59322800	17.864038
4611	1998-10-29	105.4375	107.50	105.4375	106.625	52402800	17.990584
4612	1998-10-28	104.875	106.625	104.875	105.6875	56808400	17.832402
4613	1998-10-27	107.75	107.875	105.00	105.4375	65434800	17.79022
4614	1998-10-26	106.8125	108.00	105.6875	107.0625	59678400	18.064403
4615	1998-10-23	109.00	110.00	106.1875	106.375	59882000	17.948402
4616	1998-10-22	106.00	110.125	105.25	110.00	81910800	18.56004
4617	1998-10-21	104.875	106.875	103.0625	106.4375	125377200	17.958948
4618	1998-10-20	103.25	103.375	99.625	100.25	94368400	16.914946
4619	1998-10-19	104.125	104.1875	101.125	102.9375	60177600	17.368401
4620	1998-10-16	106.00	106.50	104.00	105.0625	68620000	17.726947
4621	1998-10-15	100.125	105.625	99.625	105.4375	66253600	17.79022
4622	1998-10-14	95.875	101.375	95.875	100.1875	62403200	16.9044
4623	1998-10-13	99.50	99.75	95.75	96.4375	47995600	16.271671
4624	1998-10-12	99.25	101.00	98.50	99.75	51502800	16.830582
4625	1998-10-09	93.1875	97.00	92.25	96.875	72661600	16.34549
4626	1998-10-08	90.5625	91.875	87.75	91.1875	144719200	15.385851
4627	1998-10-07	97.375	99.75	93.375	94.125	90710400	15.881489
4628	1998-10-06	102.50	103.625	97.375	97.625	76550000	16.472035
4629	1998-10-05	102.50	102.875	96.50	101.1875	114937600	17.073128
4630	1998-10-02	103.375	105.1875	101.00	104.125	65889600	17.568765
4631	1998-10-01	108.0625	109.50	104.00	104.0625	65442400	17.55822
4632	1998-09-30	112.3125	113.5625	110.031197	110.0625	38875600	18.570585
4633	1998-09-29	111.8125	114.00	111.375	112.875	48743200	19.045132
4634	1998-09-28	113.00	114.375	109.75	111.3125	41405200	18.781495
4635	1998-09-25	109.125	113.125	108.625	113.0625	47878400	19.076768
4636	1998-09-24	113.125	114.625	109.00	110.125	63521600	18.581131
4637	1998-09-23	109.625	113.875	108.50	113.625	65263600	19.171678
4638	1998-09-22	108.4375	109.875	106.75	109.1875	43082000	18.422949
4639	1998-09-21	102.50	108.0625	102.375	107.875	45872000	18.201494
4640	1998-09-18	105.75	106.25	104.3125	105.375	47361600	17.779675
4641	1998-09-17	105.3125	106.50	104.8125	104.9375	45178400	17.705856
4642	1998-09-16	107.875	108.50	106.125	108.1875	42886800	18.254221
4643	1998-09-15	105.875	108.4375	105.125	108.3125	49367600	18.275312
4644	1998-09-14	104.9375	107.0625	104.875	106.00	45086800	17.885129
4645	1998-09-11	101.125	104.625	100.125	104.25	58989200	17.589856
4646	1998-09-10	100.00	101.125	98.6875	100.75	60758000	16.999309
4647	1998-09-09	102.25	104.4375	101.625	102.25	65480800	17.252401
4648	1998-09-08	100.00	102.0625	99.0625	101.968697	60625600	17.204937
4649	1998-09-04	99.6875	100.25	96.125	96.625	50890400	16.303308
4650	1998-09-03	98.75	100.75	98.375	99.25	67506800	16.746218
4651	1998-09-02	101.8125	104.25	100.25	100.5625	63438400	16.967673
4652	1998-09-01	95.25	101.75	94.50	101.25	140112400	17.083673
4653	1998-08-31	104.875	106.50	95.75	95.9375	132690400	16.187308
4654	1998-08-28	108.25	109.625	104.75	105.25	72730000	17.758584
4655	1998-08-27	110.5625	112.75	108.50	109.25	74874000	18.433494
4656	1998-08-26	111.25	113.75	110.875	112.5625	44804400	18.992405
4657	1998-08-25	111.375	113.6875	111.125	112.8125	58026800	19.034586
4658	1998-08-24	110.3125	112.00	110.00	110.375	26319200	18.623313
4659	1998-08-21	111.125	111.875	108.75	110.625	59523600	18.665495
4660	1998-08-20	110.125	112.75	109.6875	112.5625	49970400	18.992405
4661	1998-08-19	112.25	112.75	110.25	110.5625	55709600	18.654949
4662	1998-08-18	107.875	111.8125	107.375	111.25	70591200	18.77095
4663	1998-08-17	103.50	107.375	103.00	107.3125	54073200	18.106584
4664	1998-08-14	104.6875	105.0625	103.50	104.25	29566400	17.589856
4665	1998-08-13	104.125	106.00	103.75	103.9375	51193200	17.537129
4666	1998-08-12	104.3125	105.1875	103.00	105.0625	53760000	17.726947
4667	1998-08-11	102.875	104.375	102.00	103.4375	60976400	17.452765
4668	1998-08-10	105.8125	106.3125	104.4375	104.4375	46763200	17.621493
4669	1998-08-07	107.4375	107.50	105.0625	105.875	54972400	17.864038
4670	1998-08-06	103.75	106.9375	103.625	106.875	68308000	18.032766
4671	1998-08-05	104.125	106.25	101.50	104.3125	120208800	17.600402
4672	1998-08-04	108.625	109.625	104.1875	104.50	91412000	17.632038
4673	1998-08-03	109.125	110.875	107.375	108.4375	73566400	18.296403
4674	1998-07-31	112.9375	113.515602	109.9375	109.9375	53705200	18.549495
4675	1998-07-30	111.9375	113.625	110.75	113.4375	72746400	19.140041
4676	1998-07-29	113.25	114.25	110.0625	110.6875	59738000	18.67604
4677	1998-07-28	116.00	116.875	112.00	112.25	78378400	18.939677
4678	1998-07-27	113.125	116.75	110.6875	116.75	58998000	19.698952
4679	1998-07-24	113.75	115.625	112.50	113.8125	60366400	19.203314
4680	1998-07-23	116.3125	117.50	113.00	113.00	51029600	19.066223
4681	1998-07-22	112.00	117.25	111.875	116.75	71654400	19.698952
4682	1998-07-21	116.875	119.00	112.50	112.8125	74605200	19.034586
4683	1998-07-20	118.1875	119.50	116.8125	117.00	45794800	19.741133
4684	1998-07-17	117.50	119.625	115.9375	117.9375	83108400	19.899316
4685	1998-07-16	118.0625	118.875	116.625	117.375	65125200	19.804406
4686	1998-07-15	116.00	118.00	115.625	117.375	48690000	19.804406
4687	1998-07-14	118.25	118.75	115.50	116.50	56972400	19.65677
4688	1998-07-13	114.125	118.25	113.625	117.5625	69223200	19.836043
4689	1998-07-10	111.125	113.25	109.875	113.1875	45396800	19.097859
4690	1998-07-09	110.00	112.00	109.75	111.00	43690000	18.728768
4691	1998-07-08	108.125	110.125	106.75	109.875	41553600	18.538949
4692	1998-07-07	107.8125	108.5625	106.50	107.9375	32422800	18.212039
4693	1998-07-06	106.875	108.0625	105.375	107.8125	35307600	18.190948
4694	1998-07-02	108.8125	109.125	107.125	107.25	27321200	18.096039
4695	1998-07-01	109.125	110.125	107.1875	109.375	53470400	18.454585
4696	1998-06-30	105.25	108.5625	104.625	108.375	77010000	18.285858
4697	1998-06-29	105.50	107.6875	105.25	107.4375	65906000	18.127675
4698	1998-06-26	102.25	104.625	102.00	104.4375	55680400	17.621493
4699	1998-06-25	105.875	106.875	101.375	101.5625	88969600	17.136401
4700	1998-06-24	101.6875	105.125	99.9375	104.9375	105724800	17.705856
4701	1998-06-23	95.8125	100.875	95.25	100.75	124675200	16.999309
4702	1998-06-22	94.75	95.9375	93.6875	95.8125	48969600	16.166217
4703	1998-06-19	92.875	94.75	92.50	94.6875	91226800	15.976398
4704	1998-06-18	90.8125	91.75	90.375	91.1875	39228400	15.385851
4705	1998-06-17	89.9375	92.375	89.75	91.0625	76147600	15.36476
4706	1998-06-16	86.3125	89.9375	85.50	89.875	61138400	15.164396
4707	1998-06-15	84.6875	87.3125	84.5625	85.9375	42846000	14.500031
4708	1998-06-12	84.875	86.125	84.00	85.75	41323600	14.468395
4709	1998-06-11	86.4375	87.125	85.125	85.3125	41271200	14.394576
4710	1998-06-10	86.625	88.375	85.875	86.00	33290400	14.510577
4711	1998-06-09	85.3125	87.5625	85.25	87.0625	35690400	14.68985
4712	1998-06-08	85.625	86.3125	85.00	85.6875	18886400	14.457849
4713	1998-06-05	85.875	86.50	84.75	86.25	34431600	14.552759
4714	1998-06-04	84.6875	86.125	83.625	86.0625	33717600	14.521122
4715	1998-06-03	85.875	86.4375	84.125	84.3125	36010800	14.225849
4716	1998-06-02	84.0625	85.9375	83.875	85.50	38570800	14.426213
4717	1998-06-01	83.875	84.609299	83.125	83.75	42436800	14.13094
4718	1998-05-29	86.375	86.50	84.75	84.8125	34091200	14.310213
4719	1998-05-28	85.75	86.375	85.0625	86.3125	30746800	14.563304
4720	1998-05-27	82.875	86.125	82.875	86.00	58574400	14.510577
4721	1998-05-26	85.3125	86.1875	83.50	83.625	44473600	14.109849
4722	1998-05-22	86.625	86.75	85.4375	85.5625	36129200	14.436758
4723	1998-05-21	85.8125	87.375	85.50	86.375	36680000	14.57385
4724	1998-05-20	86.125	86.875	85.375	85.75	35698800	14.468395
4725	1998-05-19	85.8125	86.9375	85.5625	86.50	52234400	14.594941
4726	1998-05-18	84.50	86.50	84.50	86.0625	80395600	14.521122
4727	1998-05-15	90.125	90.1875	88.75	89.4375	48150800	15.090578
4728	1998-05-14	85.875	91.00	85.8125	88.9375	94774400	15.006214
4729	1998-05-13	88.6875	88.75	86.50	86.9375	80680400	14.668759
4730	1998-05-12	83.25	85.75	83.25	85.6875	64147200	14.457849
4731	1998-05-11	86.125	86.1875	84.0625	84.25	51474400	14.215303
4732	1998-05-08	81.875	86.125	81.875	85.75	96274800	14.468395
4733	1998-05-07	86.1875	86.25	83.1875	83.375	78022000	14.067667
4734	1998-05-06	87.50	87.50	86.00	86.375	48110800	14.57385
4735	1998-05-05	87.625	89.5625	87.00	87.75	50828000	14.80585
4736	1998-05-04	89.1875	89.875	87.9375	88.0625	37899600	14.858577
4737	1998-05-01	90.1875	90.50	88.125	89.625	35996000	15.122214
4738	1998-04-30	91.50	91.625	89.6875	90.125	54473600	15.206578
4739	1998-04-29	90.0625	91.50	89.625	90.50	50061600	15.269851
4740	1998-04-28	92.125	92.25	89.015602	89.875	56668000	15.164396
4741	1998-04-27	89.50	90.531197	88.50	90.3125	58752000	15.238215
4742	1998-04-24	93.50	94.75	91.875	92.125	51436000	15.544033
4743	1998-04-23	97.25	97.375	94.140602	94.50	64215200	15.944762
4744	1998-04-22	96.00	99.125	95.625	98.875	80154000	16.682945
4745	1998-04-21	94.6875	95.00	93.125	94.875	51938400	16.008034
4746	1998-04-20	92.375	95.00	92.1875	94.625	45535200	15.965853
4747	1998-04-17	91.50	92.25	90.3125	92.125	37402800	15.544033
4748	1998-04-16	90.375	92.0625	90.1875	91.6875	39695600	15.470215
4749	1998-04-15	89.25	91.375	88.875	91.375	40498400	15.417488
4750	1998-04-14	88.6875	89.5625	87.50	88.4375	28476800	14.92185
4751	1998-04-13	88.8125	89.00	86.75	88.625	33156400	14.953487
4752	1998-04-09	87.9375	89.625	87.50	89.00	33619200	15.01676
4753	1998-04-08	86.75	89.00	86.625	88.9375	36793200	15.006214
4754	1998-04-07	89.3125	90.625	86.75	87.25	62630800	14.721486
4755	1998-04-06	92.625	92.625	89.0625	89.9375	74232000	15.174942
4756	1998-04-03	92.00	93.0625	91.50	93.00	40987600	15.69167
4757	1998-04-02	90.6875	91.9375	89.875	91.3125	41414800	15.406942
4758	1998-04-01	89.8125	90.625	88.50	90.375	36835600	15.24876
4759	1998-03-31	88.625	89.75	88.50	89.50	38177200	15.101123
4760	1998-03-30	88.0625	88.625	87.125	87.9375	27463200	14.837487
4761	1998-03-27	89.375	89.375	87.5625	87.8125	38924000	14.816396
4762	1998-03-26	88.50	89.5625	87.50	88.25	45441200	14.890214
4763	1998-03-25	90.50	90.9375	87.25	88.8125	124244800	14.985123
4764	1998-03-24	84.1875	85.0625	83.4375	84.9375	32281600	14.331304
4765	1998-03-23	81.1875	84.625	81.0625	83.875	55050000	14.15203
4766	1998-03-20	82.125	83.00	80.50	81.8125	56310000	13.80403
4767	1998-03-19	81.50	82.3125	81.25	82.00	30299200	13.835666
4768	1998-03-18	80.0625	81.8125	79.875	81.75	33887600	13.793484
4769	1998-03-17	81.6875	81.6875	79.6875	80.375	53842400	13.561484
4770	1998-03-16	82.4375	82.75	81.375	82.00	27979600	13.835666
4771	1998-03-13	82.4375	83.00	81.5625	82.375	32542400	13.898939
4772	1998-03-12	82.50	82.625	80.8125	81.875	47962000	13.814575
4773	1998-03-11	82.00	82.00	79.75	80.6875	39838800	13.614211
4774	1998-03-10	81.1875	81.50	79.9375	81.50	47406400	13.751302
4775	1998-03-09	82.50	82.50	79.50	79.593697	52256000	13.429656
4776	1998-03-06	80.3125	82.75	80.25	82.75	51404800	13.962212
4777	1998-03-05	79.25	81.4375	79.25	80.0625	92255600	13.508756
4778	1998-03-04	82.4375	83.8125	81.5625	82.3125	71513600	13.888394
4779	1998-03-03	82.625	84.5625	82.5625	84.50	50753600	14.257485
4780	1998-03-02	85.875	85.875	83.0625	83.3125	50093600	14.057121
4781	1998-02-27	85.5625	86.00	84.5625	84.75	47532400	14.299667
4782	1998-02-26	85.50	85.6875	84.4375	85.50	61388000	14.426213
4783	1998-02-25	83.4375	85.00	83.0625	84.9375	94944400	14.331304
4784	1998-02-24	83.375	84.9375	81.875	82.125	118302000	13.856757
4785	1998-02-23	80.9375	81.6875	79.375	81.625	120803600	13.772393
4786	1998-02-20	155.50	155.75	152.875	155.125	86092000	13.086937
4787	1998-02-19	155.50	156.0625	154.25	154.875	73773600	13.065846
4788	1998-02-18	154.625	156.00	153.75	154.625	76608800	13.044755
4789	1998-02-17	158.50	158.50	153.875	154.375	85673600	13.023664
4790	1998-02-13	158.625	158.75	157.375	157.50	42203200	13.287301
4791	1998-02-12	158.0625	158.9375	156.4375	158.75	76658400	13.392756
4792	1998-02-11	159.375	160.0625	157.0625	158.9375	76460000	13.408574
4793	1998-02-10	157.25	159.50	156.75	159.25	48099200	13.434938
4794	1998-02-09	158.75	158.875	155.625	157.1875	54681600	13.260938
4795	1998-02-06	155.375	158.25	155.125	158.125	50070400	13.340029
4796	1998-02-05	158.125	158.75	154.75	155.4375	67014400	13.113301
4797	1998-02-04	155.875	158.00	155.0625	156.8125	61940800	13.229301
4798	1998-02-03	155.125	156.125	153.8125	155.875	61374400	13.15021
4799	1998-02-02	151.75	155.125	150.50	154.875	98397600	13.065846
4800	1998-01-30	148.625	150.00	147.625	149.1875	50071200	12.586027
4801	1998-01-29	148.9375	150.125	147.50	148.25	73571200	12.506936
4802	1998-01-28	146.25	149.50	145.50	149.00	79387200	12.570209
4803	1998-01-27	142.375	145.875	141.5625	145.1875	97540800	12.248572
4804	1998-01-26	139.875	141.875	138.453094	141.75	74277600	11.958571
4805	1998-01-23	138.75	139.4375	136.703094	138.25	63312000	11.663298
4806	1998-01-22	135.5625	139.875	135.3125	138.625	159139200	11.694934
4807	1998-01-21	137.25	138.4375	135.625	137.00	85567200	11.557843
4808	1998-01-20	134.125	138.00	134.00	137.8125	64956000	11.626389
4809	1998-01-16	132.375	135.375	132.3125	135.25	72943200	11.410206
4810	1998-01-15	130.375	133.00	129.875	132.3125	50622400	11.162388
4811	1998-01-14	132.125	132.50	129.25	131.125	54774400	11.062206
4812	1998-01-13	129.50	132.25	128.125	132.125	66945600	11.146569
4813	1998-01-12	124.625	130.00	124.375	129.50	78393600	10.925114
4814	1998-01-09	130.0625	131.50	125.875	127.00	87534400	10.714205
4815	1998-01-08	128.625	132.125	127.50	130.50	77619200	11.009478
4816	1998-01-07	129.875	131.1875	127.50	129.5625	61492800	10.930387
4817	1998-01-06	129.75	133.00	129.25	131.125	67834400	11.062206
4818	1998-01-05	131.25	133.625	127.875	130.375	80377600	10.998933
4819	1998-01-02	129.625	131.50	129.50	131.125	39748000	11.062206
4820	1997-12-31	131.00	131.50	129.00	129.25	46147200	10.904023
4821	1997-12-30	126.4375	131.00	126.25	130.25	77864800	10.988387
4822	1997-12-29	122.375	126.75	122.125	126.3125	67815200	10.656205
4823	1997-12-26	118.875	120.75	118.75	120.75	32388800	10.186931
4824	1997-12-24	123.75	123.875	118.00	118.9375	88411200	10.034022
4825	1997-12-23	127.0625	128.25	123.00	123.3125	67195200	10.403113
4826	1997-12-22	129.125	130.00	125.875	127.00	59063200	10.714205
4827	1997-12-19	128.75	130.1875	126.25	128.6875	138065600	10.856569
4828	1997-12-18	134.50	134.75	130.375	130.875	98774400	11.041115
4829	1997-12-17	139.875	140.375	135.50	135.625	51472000	11.441843
4830	1997-12-16	135.875	140.375	135.00	139.0625	65401600	11.731843
4831	1997-12-15	136.4375	137.00	133.00	136.125	84305600	11.484025
4832	1997-12-12	137.75	138.50	136.00	136.75	54308000	11.536752
4833	1997-12-11	140.375	141.00	138.875	139.0625	70189600	11.731843
4834	1997-12-10	142.25	143.25	141.00	142.25	66434400	12.000753
4835	1997-12-09	145.00	145.375	143.50	144.3125	51782400	12.174754
4836	1997-12-08	143.50	146.625	143.125	146.125	49952800	12.327663
4837	1997-12-05	142.125	144.75	142.125	143.125	48136000	12.074571
4838	1997-12-04	144.75	145.875	142.25	142.5625	62630400	12.027117
4839	1997-12-03	141.6875	145.0625	141.00	144.6875	57712000	12.20639
4840	1997-12-02	143.5625	144.875	142.00	142.25	50167200	12.000753
4841	1997-12-01	141.9375	144.00	141.625	143.8125	49006400	12.132572
4842	1997-11-28	141.25	142.25	141.125	141.50	17392800	11.93748
4843	1997-11-26	139.00	141.875	138.25	141.5625	63053600	11.942753
4844	1997-11-25	135.875	139.25	135.75	139.00	56463200	11.726571
4845	1997-11-24	137.125	138.125	135.50	135.50	39084000	11.431297
4846	1997-11-21	137.8125	138.00	136.375	137.875	68220800	11.631661
4847	1997-11-20	135.25	137.125	134.875	136.875	53680800	11.547298
4848	1997-11-19	133.625	135.125	133.375	135.0625	31720800	11.394388
4849	1997-11-18	134.9375	135.50	133.75	134.00	36683200	11.304752
4850	1997-11-17	134.50	135.8125	133.4375	134.875	60094400	11.37857
4851	1997-11-14	131.625	133.875	131.375	133.3125	46663200	11.246752
4852	1997-11-13	130.0625	131.625	129.1875	131.5625	60094400	11.099115
4853	1997-11-12	130.125	131.00	129.00	129.1875	45784000	10.898751
4854	1997-11-11	130.4375	131.4375	129.375	130.625	37013600	11.020024
4855	1997-11-10	131.625	132.50	129.75	130.1875	36764800	10.983115
4856	1997-11-07	130.0625	132.00	129.875	131.5625	63628800	11.099115
4857	1997-11-06	133.25	133.50	131.75	132.0625	40266400	11.141297
4858	1997-11-05	134.50	134.625	132.50	133.5625	42512800	11.267842
4859	1997-11-04	134.00	134.9375	133.1875	134.25	49134400	11.325843
4860	1997-11-03	131.625	134.25	131.3125	134.125	67714400	11.315297
4861	1997-10-31	131.00	131.50	129.625	130.00	46808800	10.967296
4862	1997-10-30	129.50	131.375	128.50	128.625	72097600	10.851296
4863	1997-10-29	133.75	135.0625	130.125	130.875	85532800	11.041115
4864	1997-10-28	132.25	135.00	123.50	133.375	160057600	11.252024
4865	1997-10-27	134.875	136.25	128.625	128.875	96795200	10.872387
4866	1997-10-24	136.875	137.25	133.25	135.375	70030400	11.420752
4867	1997-10-23	132.00	137.25	132.00	135.625	66413600	11.441843
4868	1997-10-22	138.375	138.50	135.375	135.6875	55775200	11.447116
4869	1997-10-21	136.125	139.234299	135.3125	138.50	115682400	11.684389
4870	1997-10-20	133.00	135.25	127.50	132.625	154052800	11.188751
4871	1997-10-17	133.125	134.625	130.375	132.25	87720000	11.157115
4872	1997-10-16	136.125	136.625	132.25	133.906204	47327200	11.296839
4873	1997-10-15	135.75	136.00	134.875	135.75	45003200	11.452388
4874	1997-10-14	137.125	137.375	135.375	136.6875	33361600	11.531479
4875	1997-10-13	137.00	137.875	136.5625	136.75	19051200	11.536752
4876	1997-10-10	138.3125	138.75	136.25	136.50	24893600	11.515661
4877	1997-10-09	138.50	139.625	138.125	138.9375	34672800	11.721298
4878	1997-10-08	136.625	139.0625	136.25	139.00	71196800	11.726571
4879	1997-10-07	135.00	137.6875	134.625	136.5625	54548800	11.520934
4880	1997-10-06	135.875	136.25	134.25	135.125	41776800	11.399661
4881	1997-10-03	134.9375	136.25	133.375	134.9375	60284800	11.383843
4882	1997-10-02	133.75	134.625	132.75	133.1875	28831200	11.236206
4883	1997-10-01	132.50	134.50	131.375	133.875	61466400	11.294206
4884	1997-09-30	134.4375	135.75	132.25	132.3125	43892800	11.162388
4885	1997-09-29	133.50	134.75	132.875	134.50	27505600	11.346934
4886	1997-09-26	133.625	133.75	131.625	133.375	36652000	11.252024
4887	1997-09-25	132.875	134.125	132.0625	132.75	39272000	11.199297
4888	1997-09-24	135.625	136.0625	132.125	132.4375	60040000	11.172933
4889	1997-09-23	133.5625	135.50	133.125	135.50	39946400	11.431297
4890	1997-09-22	135.00	135.875	133.1875	133.3125	43251200	11.246752
4891	1997-09-19	132.25	135.25	132.00	135.1875	77435200	11.404934
4892	1997-09-18	134.25	135.125	131.4375	132.25	61077600	11.157115
4893	1997-09-17	136.625	136.75	132.625	133.1875	61609600	11.236206
4894	1997-09-16	131.75	137.00	131.00	136.375	102538400	11.505116
4895	1997-09-15	135.625	137.25	130.625	130.6875	129003200	11.025296
4896	1997-09-12	136.875	138.375	135.625	137.9375	48576000	11.636934
4897	1997-09-11	135.00	137.375	132.875	136.8125	61779200	11.542025
4898	1997-09-10	138.875	139.125	135.0625	135.125	53294400	11.399661
4899	1997-09-09	139.25	140.25	138.375	139.50	39465600	11.768753
4900	1997-09-08	137.75	139.8125	137.75	139.3125	42416000	11.752934
4901	1997-09-05	139.0625	139.6875	136.25	137.3125	48398400	11.584207
4902	1997-09-04	136.00	138.50	135.75	138.1875	44476000	11.658025
4903	1997-09-03	137.625	138.875	136.1875	136.5625	42872800	11.520934
4904	1997-09-02	133.125	137.50	133.00	137.1875	50112800	11.573661
4905	1997-08-29	132.0625	133.875	131.75	132.1875	37857600	11.151842
4906	1997-08-28	133.50	133.75	132.00	132.0625	43641600	11.141297
4907	1997-08-27	135.25	135.3125	133.00	134.5625	49371200	11.352206
4908	1997-08-26	136.00	136.875	134.75	135.00	34327200	11.389115
4909	1997-08-25	137.875	139.00	135.625	136.50	38856800	11.515661
4910	1997-08-22	135.25	137.50	134.125	137.25	72161600	11.578934
4911	1997-08-21	141.625	142.375	137.50	137.875	64412000	11.631661
4912	1997-08-20	139.00	140.6875	137.00	140.5625	51433600	11.858389
4913	1997-08-19	134.75	139.00	134.625	138.8125	91013600	11.710753
4914	1997-08-18	133.00	133.875	131.00	133.875	69969600	11.294206
4915	1997-08-15	135.50	136.00	132.75	132.875	51078400	11.209842
4916	1997-08-14	136.00	136.75	134.125	136.25	45900800	11.49457
4917	1997-08-13	138.125	138.25	134.75	136.0625	66731200	11.478752
4918	1997-08-12	139.375	139.75	135.8125	136.00	60887200	11.473479
4919	1997-08-11	140.00	140.25	136.375	138.25	72696000	11.663298
4920	1997-08-08	142.8125	143.125	140.00	140.00	66815200	11.810935
4921	1997-08-07	144.3125	144.375	142.00	143.9375	43947200	12.143117
4922	1997-08-06	143.3125	144.625	142.25	143.4375	43410400	12.100935
4923	1997-08-05	142.25	144.375	142.00	143.3125	59333600	12.09039
4924	1997-08-04	140.25	142.00	139.4375	141.5625	46312800	11.942753
4925	1997-08-01	141.375	141.8125	139.1875	140.625	58912800	11.863662
4926	1997-07-31	142.00	142.125	140.875	141.375	42240800	11.926935
4927	1997-07-30	140.75	142.00	139.625	141.125	78324000	11.905844
4928	1997-07-29	136.75	140.0625	136.125	139.9375	79061600	11.805662
4929	1997-07-28	139.25	139.375	135.75	137.00	56404000	11.557843
4930	1997-07-25	138.50	142.25	137.25	138.50	90308800	11.684389
4931	1997-07-24	138.375	140.375	135.625	138.00	141855200	11.642207
4932	1997-07-23	145.25	146.875	141.00	141.4375	95556000	11.932208
4933	1997-07-22	136.875	144.8125	136.75	144.125	101384000	12.158935
4934	1997-07-21	140.875	141.00	133.75	135.9375	127223200	11.468207
4935	1997-07-18	145.00	147.375	140.00	140.50	158927200	11.853116
4936	1997-07-17	150.50	150.75	146.50	149.50	131668000	12.612391
4937	1997-07-16	142.375	149.50	140.00	148.4375	111217600	12.522754
4938	1997-07-15	138.0625	139.25	136.625	138.468704	75503200	11.681749
4939	1997-07-14	130.8125	136.00	130.50	135.9375	57424000	11.468207
4940	1997-07-11	130.25	131.0625	128.4375	129.75	38094400	10.946205
4941	1997-07-10	130.50	131.25	128.875	129.875	43780800	10.956751
4942	1997-07-09	132.50	132.625	129.50	130.75	48266400	11.030569
4943	1997-07-08	129.375	131.3125	128.9375	131.25	36007200	11.072751
4944	1997-07-07	130.625	131.75	129.375	129.50	39320000	10.925114
4945	1997-07-03	130.0625	130.0625	128.50	129.5625	28764000	10.930387
4946	1997-07-02	125.625	128.50	124.0625	128.375	53237600	10.830205
4947	1997-07-01	126.4375	126.875	123.25	124.9375	59377600	10.540205
4948	1997-06-30	127.875	128.75	126.1875	126.375	38286400	10.661478
4949	1997-06-27	129.125	130.00	127.25	127.50	38198400	10.756387
4950	1997-06-26	130.125	130.8125	127.875	128.25	37312000	10.81966
4951	1997-06-25	132.875	133.25	129.8125	130.4375	49576000	11.004206
4952	1997-06-24	129.50	132.125	128.375	132.0625	39319200	11.141297
4953	1997-06-23	129.875	131.50	128.00	128.0625	35724800	10.803841
4954	1997-06-20	129.375	131.375	128.50	129.875	64240000	10.956751
4955	1997-06-19	128.375	130.75	128.00	129.3125	65519200	10.909296
4956	1997-06-18	133.25	133.50	130.0625	130.1875	55657600	10.983115
4957	1997-06-17	131.50	134.9375	130.875	134.1875	53191200	11.32057
4958	1997-06-16	129.625	131.375	128.875	131.375	40612800	11.083297
4959	1997-06-13	126.75	130.0625	126.5625	129.625	50116000	10.93566
4960	1997-06-12	126.75	128.125	125.375	127.00	44614400	10.714205
4961	1997-06-11	124.8125	127.375	123.5625	127.00	49056800	10.714205
4962	1997-06-10	125.125	127.0625	123.75	124.8125	53135200	10.529659
4963	1997-06-09	124.875	126.125	122.50	125.125	48200000	10.556023
4964	1997-06-06	121.375	124.3125	121.00	124.0625	35964000	10.466386
4965	1997-06-05	120.265602	121.50	119.50	120.5625	35892000	10.171113
4966	1997-06-04	120.625	122.25	118.25	119.1875	54639200	10.055113
4967	1997-06-03	123.375	123.50	120.625	120.75	41995200	10.186931
4968	1997-06-02	125.00	125.50	123.125	124.375	38939200	10.49275
4969	1997-05-30	117.50	125.625	117.50	124.00	83337600	10.461113
4970	1997-05-29	127.25	129.0625	125.00	125.875	51111200	10.619296
4971	1997-05-28	127.25	127.25	124.875	125.875	52241600	10.619296
4972	1997-05-27	122.75	127.375	122.375	126.625	69036000	10.682568
4973	1997-05-23	121.375	123.00	120.875	122.875	28904800	10.366204
4974	1997-05-22	121.00	121.625	119.75	120.625	33655200	10.176386
4975	1997-05-21	120.625	122.9375	119.75	120.375	76620000	10.155295
4976	1997-05-20	115.875	119.25	115.25	119.125	64876800	10.04984
4977	1997-05-19	116.125	117.125	115.125	115.125	45632000	9.712385
4978	1997-05-16	116.375	117.00	114.875	115.4375	59913600	9.738748
4979	1997-05-15	116.00	117.875	115.875	117.125	41861600	9.881112
4980	1997-05-14	118.375	118.625	115.625	115.875	60744800	9.775657
4981	1997-05-13	118.375	119.25	116.875	117.75	49813600	9.93384
4982	1997-05-12	117.50	118.50	117.00	118.125	42976000	9.965476
4983	1997-05-09	118.00	118.50	115.75	116.75	58392000	9.849476
4984	1997-05-08	115.25	118.125	115.125	116.375	53834400	9.817839
4985	1997-05-07	116.375	119.00	115.125	115.50	70532800	9.744021
4986	1997-05-06	119.375	119.75	116.375	117.3125	74770400	9.89693
4987	1997-05-05	119.625	120.75	115.50	120.1875	111063200	10.139476
4988	1997-05-02	122.00	123.50	118.9375	120.75	96192000	10.186931
4989	1997-05-01	122.00	123.25	119.25	121.00	72325600	10.208022
4990	1997-04-30	118.625	122.625	118.375	121.50	90204000	10.250204
4991	1997-04-29	117.375	119.125	116.50	119.00	73953600	10.039294
4992	1997-04-28	113.75	115.0625	111.625	114.875	67224000	9.691294
4993	1997-04-25	113.50	115.375	113.25	113.625	58566400	9.585839
4994	1997-04-24	116.625	117.875	112.75	114.125	118163200	9.628021
4995	1997-04-23	110.625	115.75	110.375	115.125	102814400	9.712385
4996	1997-04-22	107.625	110.8125	107.50	110.625	82300000	9.332747
4997	1997-04-21	107.00	111.875	106.125	107.625	155695200	9.079656
4998	1997-04-18	104.00	107.625	103.00	107.625	231764000	9.079656
4999	1997-04-17	98.50	100.00	97.50	98.125	71720800	8.2782
5000	1997-04-16	96.625	98.50	96.25	98.25	42710400	8.288745
5001	1997-04-15	97.875	99.00	95.875	97.125	84440000	8.193836
5002	1997-04-14	94.75	97.375	93.375	97.375	59107200	8.214927
5003	1997-04-11	95.50	97.25	94.9375	95.00	60033600	8.014563
5004	1997-04-10	97.75	97.75	95.50	96.75	67913600	8.162199
5005	1997-04-09	99.125	99.25	97.75	98.00	73762400	8.267654
5006	1997-04-08	96.625	98.25	95.50	98.25	53339200	8.288745
5007	1997-04-07	95.625	97.625	95.00	95.875	76511200	8.088381
5008	1997-04-04	93.75	96.75	93.75	94.1875	94964000	7.946017
5009	1997-04-03	91.00	95.375	90.625	95.125	92252800	8.025108
5010	1997-04-02	92.875	93.625	91.00	92.00	63331200	7.761471
5011	1997-04-01	90.125	93.75	89.75	93.25	86680800	7.866926
5012	1997-03-31	93.125	94.50	91.25	91.6875	93825600	7.735108
5013	1997-03-27	95.125	96.125	91.00	93.75	93919200	7.909108
5014	1997-03-26	90.75	94.625	90.625	94.25	81270400	7.95129
5015	1997-03-25	90.625	91.375	88.875	90.3125	89701600	7.619107
5016	1997-03-24	93.125	93.50	87.625	90.125	186269600	7.603289
5017	1997-03-21	96.50	97.125	92.875	94.00	85829600	7.930199
5018	1997-03-20	96.625	97.75	95.375	96.00	81410400	8.098927
5019	1997-03-19	97.75	98.25	94.9375	96.75	111560000	8.162199
5020	1997-03-18	100.625	100.8125	98.875	99.625	59012000	8.404745
5021	1997-03-17	98.50	100.75	98.00	100.50	83958400	8.478564
5022	1997-03-14	99.75	100.25	98.875	99.00	61327200	8.352018
5023	1997-03-13	98.25	100.125	98.00	99.625	45505600	8.404745
5024	1997-03-12	97.75	99.50	97.75	98.75	43234400	8.330927
5025	1997-03-11	99.625	100.5625	98.375	98.375	47577600	8.299291
5026	1997-03-10	97.125	100.125	95.9375	100.00	45997600	8.436382
5027	1997-03-07	98.375	99.50	96.50	96.75	46032000	8.162199
5028	1997-03-06	100.75	100.875	97.734299	97.75	57018400	8.246563
5029	1997-03-05	99.50	101.00	99.25	100.875	46393600	8.5102
5030	1997-03-04	99.25	100.125	98.625	99.125	63920800	8.362563
5031	1997-03-03	97.00	100.125	96.625	99.50	53874400	8.3942
5032	1997-02-28	96.125	98.375	95.4375	97.50	78412000	8.225472
5033	1997-02-27	100.25	100.25	96.00	96.125	56628800	8.109472
5034	1997-02-26	99.50	100.375	98.375	100.25	48849600	8.457473
5035	1997-02-25	100.00	101.015602	98.875	99.50	63941600	8.3942
5036	1997-02-24	94.25	100.25	94.00	100.125	68599200	8.446927
5037	1997-02-21	94.875	95.375	94.00	95.00	61131200	8.014563
5038	1997-02-20	96.875	97.50	95.125	95.25	75395200	8.035654
5039	1997-02-19	97.375	98.125	96.50	97.50	56383200	8.225472
5040	1997-02-18	97.625	97.875	96.25	97.375	52545600	8.214927
5041	1997-02-14	99.375	100.50	97.625	97.875	57395200	8.257109
5042	1997-02-13	100.50	101.125	99.375	100.00	58292000	8.436382
5043	1997-02-12	98.375	100.00	97.50	99.875	72001600	8.425836
5044	1997-02-11	98.25	98.625	95.125	98.50	88834400	8.309836
5045	1997-02-10	100.75	101.50	97.625	97.75	66804800	8.246563
5046	1997-02-07	98.375	100.50	97.50	100.375	62448000	8.468018
5047	1997-02-06	98.25	98.375	96.00	97.125	102122400	8.193836
5048	1997-02-05	103.125	103.50	96.875	98.375	110099200	8.299291
5049	1997-02-04	102.375	103.25	100.50	103.125	56464000	8.700019
5050	1997-02-03	102.625	103.390602	101.125	102.375	60804800	8.636746
5051	1997-01-31	101.875	103.25	100.875	102.00	86516000	8.605109
5052	1997-01-30	98.25	101.25	98.00	101.125	79937600	8.531291
5053	1997-01-29	96.75	97.375	95.75	97.25	48933600	8.204381
5054	1997-01-28	98.375	98.75	94.75	95.625	64656800	8.06729
5055	1997-01-27	96.50	97.390602	95.50	96.125	53263200	8.109472
5056	1997-01-24	95.125	97.75	94.375	95.9375	89817600	8.093654
5057	1997-01-23	98.125	99.75	94.50	94.75	105048000	7.993472
5058	1997-01-22	95.125	98.50	94.625	97.375	129236800	8.214927
5059	1997-01-21	90.625	95.0625	89.625	95.00	114592000	8.014563
5060	1997-01-20	87.00	92.875	86.625	90.75	146220800	7.656016
5061	1997-01-17	85.625	87.75	85.50	87.125	65368800	7.350198
5062	1997-01-16	85.00	87.125	85.00	86.00	58688000	7.255288
5063	1997-01-15	85.625	86.25	84.375	84.625	53058400	7.139288
5064	1997-01-14	84.25	86.625	84.25	85.375	63728000	7.202561
5065	1997-01-13	85.125	85.50	83.50	83.75	50361600	7.06547
5066	1997-01-10	82.00	84.375	81.625	84.25	66556800	7.107652
5067	1997-01-09	83.75	83.75	82.25	82.375	47763200	6.94947
5068	1997-01-08	85.00	85.234299	83.125	83.375	50593600	7.033833
5069	1997-01-07	84.50	85.125	83.375	85.00	36880800	7.170925
5070	1997-01-06	84.625	85.25	83.125	84.375	55948000	7.118197
5071	1997-01-03	82.25	84.75	82.00	84.625	44131200	7.139288
5072	1997-01-02	83.125	83.125	80.75	81.625	54480800	6.886197
5073	1996-12-31	84.00	84.25	82.50	82.625	34367200	6.97056
5074	1996-12-30	85.375	85.625	83.50	83.50	27279200	7.044379
5075	1996-12-27	85.50	85.75	84.015602	84.25	19079200	7.107652
5076	1996-12-26	85.25	86.125	85.125	85.50	27905600	7.213106
5077	1996-12-24	84.125	85.125	83.125	84.875	16246400	7.160379
5078	1996-12-23	84.125	84.75	82.875	83.75	36892800	7.06547
5079	1996-12-20	85.50	85.625	83.375	83.625	90414400	7.054924
5080	1996-12-19	84.00	85.125	83.00	84.875	94609600	7.160379
5081	1996-12-18	81.375	82.75	80.00	82.625	61796800	6.97056
5082	1996-12-17	76.625	80.125	76.375	79.875	68944800	6.73856
5083	1996-12-16	80.25	80.75	76.50	76.75	64883200	6.474923
5084	1996-12-13	81.125	82.00	79.234299	80.00	74532000	6.749105
5085	1996-12-12	85.00	85.25	81.00	81.00	78272800	6.833469
5086	1996-12-11	81.00	83.625	80.125	83.375	113558400	7.033833
5087	1996-12-10	84.375	84.5625	81.75	81.875	125725600	6.907288
5088	1996-12-09	78.375	81.875	78.00	81.75	94718400	6.896742
5089	1996-12-06	149.00	154.50	148.265594	152.875	110238400	6.448559
5090	1996-12-05	153.375	155.375	151.875	153.00	74950400	6.453832
5091	1996-12-04	155.125	155.25	152.125	153.25	102542400	6.464378
5092	1996-12-03	158.375	159.50	154.625	154.6875	77563200	6.525014
5093	1996-12-02	157.50	157.75	155.25	157.75	64502400	6.654196
5094	1996-11-29	155.50	157.125	155.50	156.875	17152000	6.617287
5095	1996-11-27	154.125	155.75	153.75	155.50	44446400	6.559287
5096	1996-11-26	154.00	155.375	152.375	153.75	108238400	6.485469
5097	1996-11-25	151.125	153.625	150.50	153.50	75129600	6.474923
5098	1996-11-22	150.75	152.50	149.375	150.50	94424000	6.348377
5099	1996-11-21	154.50	154.625	150.00	150.375	130718400	6.343105
5100	1996-11-20	156.00	158.00	153.25	153.25	123857600	6.464378
5101	1996-11-19	150.50	155.875	150.25	155.875	104739200	6.575105
5102	1996-11-18	149.375	151.75	148.625	150.375	98585600	6.343105
5103	1996-11-15	150.75	150.875	147.375	149.00	104041600	6.285104
5104	1996-11-14	145.25	149.625	145.25	149.625	114969600	6.311468
5105	1996-11-13	143.625	145.75	143.125	145.00	90409600	6.116377
5106	1996-11-12	144.00	145.875	141.50	141.75	81156800	5.979286
5107	1996-11-11	143.375	144.75	143.00	143.625	38593600	6.058377
5108	1996-11-08	143.375	143.50	141.50	143.50	67369600	6.053104
5109	1996-11-07	144.75	146.125	143.125	143.50	76742400	6.053104
5110	1996-11-06	141.375	144.50	141.00	144.50	71438400	6.095286
5111	1996-11-05	138.50	141.50	138.3125	141.50	86417600	5.96874
5112	1996-11-04	137.25	138.375	136.75	138.00	36006400	5.821103
5113	1996-11-01	137.25	138.75	136.50	137.375	56531200	5.79474
5114	1996-10-31	136.375	137.375	136.125	137.25	37028800	5.789467
5115	1996-10-30	135.375	137.00	134.875	136.25	60526400	5.747285
5116	1996-10-29	136.875	137.375	134.875	135.375	66756800	5.710376
5117	1996-10-28	136.6875	137.625	136.25	136.625	51240000	5.763103
5118	1996-10-25	136.625	137.875	136.125	136.4375	53084800	5.755194
5119	1996-10-24	134.875	137.375	133.875	136.625	81417600	5.763103
5120	1996-10-23	132.625	134.75	131.75	134.50	67443200	5.673467
5121	1996-10-22	133.125	133.375	131.25	132.50	113806400	5.589103
5122	1996-10-21	134.75	136.00	133.50	134.00	71401600	5.652376
5123	1996-10-18	134.00	135.00	133.5625	134.75	69646400	5.684012
5124	1996-10-17	138.25	139.00	135.50	135.50	49097600	5.715649
5125	1996-10-16	138.75	138.9375	137.00	138.00	36427200	5.821103
5126	1996-10-15	138.75	139.125	137.375	138.875	61206400	5.858013
5127	1996-10-14	137.375	138.125	136.375	136.625	36091200	5.763103
5128	1996-10-11	134.625	137.25	134.25	137.125	36523200	5.784194
5129	1996-10-10	133.75	136.125	133.375	133.75	51739200	5.64183
5130	1996-10-09	136.00	136.125	133.25	134.50	64955200	5.673467
5131	1996-10-08	137.75	137.75	135.00	135.375	48465600	5.710376
5132	1996-10-07	136.375	138.125	135.875	137.50	42432000	5.800012
5133	1996-10-04	134.625	136.625	134.25	136.375	45166400	5.752558
5134	1996-10-03	134.75	135.125	133.625	134.00	58294400	5.652376
5135	1996-10-02	132.875	135.75	132.375	134.75	68760000	5.684012
5136	1996-10-01	131.75	133.875	130.875	132.125	69124800	5.573285
5137	1996-09-30	133.50	134.875	131.75	131.875	89574400	5.562739
5138	1996-09-27	132.50	135.25	131.25	134.375	98372800	5.668194
5139	1996-09-26	135.75	136.125	131.75	132.00	92604800	5.568012
5140	1996-09-25	137.50	137.875	135.375	135.625	44067200	5.720921
5141	1996-09-24	137.50	138.375	136.125	136.875	72520000	5.773649
5142	1996-09-23	137.625	138.125	136.25	137.75	46385600	5.810558
5143	1996-09-20	137.00	138.625	135.875	138.125	104849600	5.826376
5144	1996-09-19	136.50	138.25	135.75	137.75	75912000	5.810558
5145	1996-09-18	134.00	137.875	133.25	136.50	86049600	5.757831
5146	1996-09-17	132.875	134.625	132.25	133.875	75624000	5.647103
5147	1996-09-16	131.125	133.125	131.00	131.50	62409600	5.546921
5148	1996-09-13	129.625	131.375	128.875	131.00	80137600	5.52583
5149	1996-09-12	125.50	129.50	125.1875	128.625	95944000	5.425648
5150	1996-09-11	123.9375	125.50	123.625	125.125	36387200	5.278011
5151	1996-09-10	124.75	125.125	123.625	124.375	38904000	5.246375
5152	1996-09-09	122.50	125.00	122.25	124.875	41747200	5.267466
5153	1996-09-06	122.00	122.75	121.625	122.50	41921600	5.167284
5154	1996-09-05	122.75	122.75	121.50	121.50	40372800	5.125102
5155	1996-09-04	123.375	123.625	122.9375	123.375	27126400	5.204193
5156	1996-09-03	122.00	123.375	120.625	123.375	48524800	5.204193
5157	1996-08-30	124.25	124.25	122.50	122.50	28088000	5.167284
5158	1996-08-29	125.25	125.25	123.625	124.125	34182400	5.235829
5159	1996-08-28	125.00	125.75	124.875	125.625	32070400	5.299102
5160	1996-08-27	123.125	124.75	123.00	124.75	28038400	5.262193
5161	1996-08-26	123.375	123.75	122.75	122.875	31944000	5.183102
5162	1996-08-23	124.875	125.00	123.25	123.25	44006400	5.19892
5163	1996-08-22	124.125	125.125	123.50	125.00	50236800	5.272739
5164	1996-08-21	122.50	123.50	121.75	123.50	49345600	5.209466
5165	1996-08-20	123.75	124.125	123.25	123.375	25678400	5.204193
5166	1996-08-19	123.875	124.125	122.25	123.50	43131200	5.209466
5167	1996-08-16	125.125	125.25	123.75	124.25	47598400	5.241102
5168	1996-08-15	124.75	125.75	124.375	125.125	35556800	5.278011
5169	1996-08-14	123.875	125.125	123.75	124.875	52032000	5.267466
5170	1996-08-13	125.00	125.875	123.375	123.50	72508800	5.209466
5171	1996-08-12	124.25	126.125	124.00	125.25	66187200	5.283284
5172	1996-08-09	124.75	125.50	123.875	124.50	44313600	5.251648
5173	1996-08-08	124.125	125.875	123.75	125.25	54379200	5.283284
5174	1996-08-07	124.375	125.125	122.875	124.75	76790400	5.262193
5175	1996-08-06	121.625	124.125	120.875	124.00	67388800	5.230557
5176	1996-08-05	123.50	123.75	121.25	121.75	55072000	5.135647
5177	1996-08-02	122.125	123.875	120.625	123.375	109289600	5.204193
5178	1996-08-01	117.875	120.875	117.375	120.625	96025600	5.088193
5179	1996-07-31	119.00	119.625	117.625	117.875	56320000	4.972193
5180	1996-07-30	117.875	118.75	116.125	118.625	66976000	5.003829
5181	1996-07-29	119.25	119.875	116.75	116.875	56748800	4.930011
5182	1996-07-26	119.50	119.50	118.25	119.125	59304000	5.02492
5183	1996-07-25	116.00	118.75	115.125	118.50	100920000	4.998556
5184	1996-07-24	109.50	115.75	109.50	114.75	192225600	4.840374
5185	1996-07-23	120.00	120.00	110.25	112.125	257678400	4.729647
5186	1996-07-22	121.015602	121.50	117.875	119.75	144475200	5.051284
5187	1996-07-19	117.75	121.625	117.75	120.984299	99208000	5.103349
5188	1996-07-18	117.25	120.00	115.875	119.875	98537600	5.056556
5189	1996-07-17	117.75	118.125	115.625	117.125	126208000	4.940556
5190	1996-07-16	110.25	115.625	107.50	115.375	182100800	4.866738
5191	1996-07-15	112.375	113.75	109.875	110.625	111832000	4.666374
5192	1996-07-12	115.1875	115.1875	110.484299	112.375	139478400	4.740192
5193	1996-07-11	118.25	118.375	113.75	114.50	140915200	4.829829
5194	1996-07-10	120.00	120.00	118.125	119.50	77980800	5.040738
5195	1996-07-09	120.875	121.375	120.00	120.00	35571200	5.061829
5196	1996-07-08	118.50	120.75	118.125	120.3125	64432000	5.075011
5197	1996-07-05	120.125	120.125	118.375	118.375	35331200	4.993283
5198	1996-07-03	121.625	122.875	120.625	121.125	44243200	5.109284
5199	1996-07-02	122.375	122.625	121.25	121.625	38548800	5.130375
5200	1996-07-01	120.25	122.50	120.125	122.3125	47862400	5.159375
5201	1996-06-28	120.50	121.00	119.125	120.125	52000000	5.067102
5202	1996-06-27	120.50	121.00	119.00	119.9375	77582400	5.059193
5203	1996-06-26	121.875	122.00	119.00	120.50	71457600	5.08292
5204	1996-06-25	124.25	124.25	121.375	122.00	41145600	5.146193
5205	1996-06-24	124.00	125.125	123.00	124.125	48102400	5.235829
5206	1996-06-21	122.375	124.125	121.50	123.875	56806400	5.225284
5207	1996-06-20	122.00	122.484299	119.00	121.75	102228800	5.135647
5208	1996-06-19	122.50	123.125	121.375	121.75	73409600	5.135647
5209	1996-06-18	124.50	124.50	122.00	122.375	74585600	5.162011
5210	1996-06-17	123.125	125.00	122.375	124.625	57499200	5.25692
5211	1996-06-14	124.75	125.00	122.875	123.00	55944000	5.188375
5212	1996-06-13	125.125	125.875	123.75	124.625	62577600	5.25692
5213	1996-06-12	122.875	125.375	122.75	125.00	88844800	5.272739
5214	1996-06-11	120.75	123.25	120.625	122.125	65259200	5.151466
5215	1996-06-10	121.00	121.25	119.984299	120.625	45819200	5.088193
5216	1996-06-07	117.625	121.25	117.625	121.25	70198400	5.114556
5217	1996-06-06	121.75	123.00	119.75	119.8125	88136000	5.05392
5218	1996-06-05	118.00	121.25	117.875	120.875	50968000	5.098738
5219	1996-06-04	118.625	118.875	116.25	117.875	65852800	4.972193
5220	1996-06-03	118.75	119.50	118.125	118.375	31684800	4.993283
5221	1996-05-31	118.5625	119.375	118.00	118.75	40259200	5.009102
5222	1996-05-30	117.25	118.25	116.625	118.25	33824000	4.988011
5223	1996-05-29	117.375	118.25	116.625	117.125	33569600	4.940556
5224	1996-05-28	118.75	119.140602	117.125	117.25	43376000	4.945829
5225	1996-05-24	118.50	119.00	118.25	118.50	26443200	4.998556
5226	1996-05-23	116.875	119.125	116.875	118.50	51976000	4.998556
5227	1996-05-22	115.00	117.25	114.625	116.875	45646400	4.930011
5228	1996-05-21	116.75	116.875	115.125	115.125	42113600	4.856192
5229	1996-05-20	117.375	117.875	116.625	116.75	38457600	4.924738
5230	1996-05-17	117.875	118.00	116.375	117.00	35392000	4.935283
5231	1996-05-16	116.00	117.375	115.625	117.125	67092800	4.940556
5232	1996-05-15	119.00	119.75	117.375	117.625	56323200	4.961647
5233	1996-05-14	119.25	120.00	118.234299	119.00	76832000	5.019647
5234	1996-05-13	115.00	118.875	115.00	118.625	95606400	5.003829
5235	1996-05-10	114.375	115.140602	114.125	114.875	43913600	4.845647
5236	1996-05-09	114.25	115.125	113.25	113.50	47776000	4.787647
5237	1996-05-08	112.875	114.375	110.75	114.25	77851200	4.819283
5238	1996-05-07	111.625	113.50	111.625	113.125	47366400	4.771828
5239	1996-05-06	111.00	112.375	109.625	111.75	75852800	4.713828
5240	1996-05-03	112.50	114.50	110.125	110.875	75300800	4.676919
5241	1996-05-02	115.125	115.25	111.125	111.625	87340800	4.708556
5242	1996-05-01	112.875	115.25	112.625	115.125	65014400	4.856192
5243	1996-04-30	112.625	113.25	111.875	113.25	28441600	4.777101
5244	1996-04-29	113.375	113.50	112.00	112.625	34267200	4.750738
5245	1996-04-26	112.75	113.875	112.375	113.50	54296000	4.787647
5246	1996-04-25	111.50	113.75	110.25	112.75	63896000	4.75601
5247	1996-04-24	113.00	113.125	111.25	111.50	69251200	4.703283
5248	1996-04-23	112.75	113.25	111.375	112.625	57139200	4.750738
5249	1996-04-22	110.50	113.375	110.25	112.75	92758400	4.75601
5250	1996-04-19	111.625	112.125	109.50	109.75	169492800	4.629465
5251	1996-04-18	106.00	109.25	105.50	109.00	133958400	4.597828
5252	1996-04-17	105.25	106.00	104.3125	105.9375	62630400	4.468646
5253	1996-04-16	104.25	105.50	104.00	105.25	80116800	4.439646
5254	1996-04-15	101.00	103.625	101.00	103.515602	50102400	4.366486
5255	1996-04-12	101.125	101.625	100.50	101.125	33737600	4.265646
5256	1996-04-11	101.50	102.375	99.625	101.125	62465600	4.265646
5257	1996-04-10	101.50	103.00	101.25	101.625	51910400	4.286737
5258	1996-04-09	104.00	104.00	101.50	101.625	66942400	4.286737
5259	1996-04-08	102.50	103.875	101.875	103.75	73753600	4.376373
5260	1996-04-04	104.625	104.875	103.50	104.375	28961600	4.402737
5261	1996-04-03	104.125	105.125	103.375	104.50	46072000	4.408009
5262	1996-04-02	102.75	105.00	102.625	104.625	54396800	4.413282
5263	1996-04-01	103.140602	103.50	102.125	102.75	31692800	4.334191
5264	1996-03-29	102.375	104.125	102.125	103.125	53508800	4.350009
5265	1996-03-28	101.875	103.50	101.125	102.25	54955200	4.3131
5266	1996-03-27	103.25	104.00	101.125	102.50	52729600	4.323646
5267	1996-03-26	99.375	102.875	98.75	102.75	79899200	4.334191
5268	1996-03-25	101.50	102.375	98.8125	99.875	63379200	4.212918
5269	1996-03-22	101.125	101.4375	99.75	101.125	48046400	4.265646
5270	1996-03-21	104.25	104.375	100.50	100.75	66313600	4.249827
5271	1996-03-20	106.25	106.625	103.734299	104.625	92944000	4.413282
5272	1996-03-19	106.375	107.0625	104.75	106.875	92491200	4.508192
5273	1996-03-18	102.375	105.875	102.375	105.25	119472000	4.439646
5274	1996-03-15	100.00	103.125	99.625	102.375	121721600	4.318373
5275	1996-03-14	101.125	101.875	99.625	99.625	60640000	4.202373
5276	1996-03-13	98.234299	101.00	97.75	100.875	156710400	4.2551
5277	1996-03-12	96.25	96.625	94.75	95.75	76888000	4.038918
5278	1996-03-11	95.125	96.625	95.125	96.50	74592000	4.070554
5279	1996-03-08	95.50	97.50	94.75	95.125	108524800	4.012554
5280	1996-03-07	97.125	97.625	96.625	97.3125	44291200	4.104827
5281	1996-03-06	98.25	98.875	97.00	97.00	44256000	4.091645
5282	1996-03-05	96.00	98.265602	95.75	98.125	57369600	4.1391
5283	1996-03-04	96.00	97.375	95.50	96.25	72564800	4.060009
5284	1996-03-01	98.375	98.625	94.625	95.50	157652800	4.028372
5285	1996-02-29	99.00	100.125	98.5625	98.6875	61723200	4.162827
5286	1996-02-28	100.75	102.00	99.875	100.125	60051200	4.223464
5287	1996-02-27	100.75	100.8125	99.734299	100.125	60958400	4.223464
5288	1996-02-26	103.00	103.25	100.50	100.625	63696000	4.244555
5289	1996-02-23	102.625	103.625	101.875	103.50	102640000	4.365828
5290	1996-02-22	100.00	102.625	100.00	102.50	106500800	4.323646
5291	1996-02-21	97.75	100.125	97.50	99.875	80046400	4.212918
5292	1996-02-20	97.25	98.50	96.875	97.75	64182400	4.123282
5293	1996-02-16	98.75	99.25	97.875	97.875	62206400	4.128554
5294	1996-02-15	98.50	99.125	97.75	98.50	52195200	4.154918
5295	1996-02-14	100.125	100.125	98.375	98.75	80212800	4.165464
5296	1996-02-13	97.75	100.25	97.50	99.625	114513600	4.202373
5297	1996-02-12	99.75	101.125	99.125	99.50	87779200	4.1971
5298	1996-02-09	98.75	100.25	98.50	100.125	122832000	4.223464
5299	1996-02-08	96.625	99.50	95.50	98.875	103924800	4.170736
5300	1996-02-07	96.00	97.125	95.484299	96.875	65555200	4.086372
5301	1996-02-06	96.50	97.50	95.625	96.50	98158400	4.070554
5302	1996-02-05	92.75	97.25	92.75	97.125	126480000	4.096918
5303	1996-02-02	94.00	94.125	92.125	93.00	44686400	3.922918
5304	1996-02-01	92.25	94.25	92.00	94.125	78587200	3.970372
5305	1996-01-31	90.75	92.625	90.125	92.50	68774400	3.901827
5306	1996-01-30	90.875	91.375	90.625	90.8125	45120000	3.830645
5307	1996-01-29	90.75	91.25	89.359299	90.375	39587200	3.81219
5308	1996-01-26	89.125	90.875	89.00	90.50	50881600	3.817463
5309	1996-01-25	91.375	91.625	89.00	89.375	59881600	3.770008
5310	1996-01-24	89.875	92.50	89.50	91.25	92217600	3.849099
5311	1996-01-23	91.375	91.75	89.25	89.50	66473600	3.775281
5312	1996-01-22	91.625	92.75	90.875	92.00	82643200	3.880736
5313	1996-01-19	90.25	93.25	89.625	91.875	227440000	3.875463
5314	1996-01-18	85.50	88.875	85.00	87.625	121331200	3.69619
5315	1996-01-17	84.75	87.50	84.625	84.875	143078400	3.58019
5316	1996-01-16	83.625	86.484299	83.25	86.375	122006400	3.643462
5317	1996-01-15	85.875	85.875	81.875	82.50	84572800	3.480007
5318	1996-01-12	86.50	86.875	83.875	85.75	80544000	3.617099
5319	1996-01-11	83.50	86.875	83.125	86.625	116617600	3.654008
5320	1996-01-10	80.50	83.25	80.484299	82.375	181571200	3.474735
5321	1996-01-09	86.00	86.00	79.875	80.1875	177424000	3.382462
5322	1996-01-08	86.50	87.625	86.125	86.25	11377600	3.63819
5323	1996-01-05	86.25	87.625	86.125	86.375	62083200	3.643462
5324	1996-01-04	87.25	87.50	84.875	87.375	102353600	3.685644
5325	1996-01-03	89.125	90.125	86.75	86.875	62857600	3.664553
5326	1996-01-02	87.875	89.75	87.375	89.75	57779200	3.785826
5327	1995-12-29	87.25	88.75	86.25	87.75	52342400	3.701463
5328	1995-12-28	88.25	88.50	87.25	87.375	49777600	3.685644
5329	1995-12-27	90.375	90.625	88.375	88.875	40539200	3.748917
5330	1995-12-26	90.25	91.25	89.875	90.25	34707200	3.806917
5331	1995-12-22	90.125	90.875	89.125	90.50	36057600	3.817463
5332	1995-12-21	87.75	90.00	87.375	90.00	60593600	3.796372
5333	1995-12-20	91.125	91.375	87.00	87.125	84980800	3.675099
5334	1995-12-19	87.375	91.015602	87.375	90.875	84340800	3.833281
5335	1995-12-18	88.375	89.00	85.375	87.00	99460800	3.669826
5336	1995-12-15	89.125	89.75	87.25	88.375	115470400	3.727826
5337	1995-12-14	92.25	93.50	88.625	88.75	92822400	3.743644
5338	1995-12-13	91.125	92.125	90.50	91.75	39577600	3.87019
5339	1995-12-12	93.00	93.125	91.125	91.375	44739200	3.854372
5340	1995-12-11	94.50	94.75	93.00	93.125	61924800	3.92819
5341	1995-12-08	92.625	94.625	92.234299	94.50	147041600	3.98619
5342	1995-12-07	91.125	92.00	88.859299	90.50	132876800	3.817463
5343	1995-12-06	86.125	91.00	86.00	90.625	145272000	3.822736
5344	1995-12-05	87.875	88.125	85.125	86.00	104528000	3.627644
5345	1995-12-04	86.125	89.625	85.25	87.875	130436800	3.706735
5346	1995-12-01	87.125	87.875	85.875	86.25	96124800	3.63819
5347	1995-11-30	89.50	89.75	86.875	87.125	93512000	3.675099
5348	1995-11-29	91.875	92.50	89.25	89.75	91067200	3.785826
5349	1995-11-28	87.00	91.50	86.50	91.50	86537600	3.859645
5350	1995-11-27	88.625	89.50	87.140602	87.25	79100800	3.680372
5351	1995-11-24	87.625	88.25	87.375	88.00	15014400	3.712008
5352	1995-11-22	88.375	89.50	87.25	87.375	65428800	3.685644
5353	1995-11-21	85.875	88.75	84.25	88.00	130163200	3.712008
5354	1995-11-20	88.375	89.375	85.75	86.00	115296000	3.627644
5355	1995-11-17	90.00	90.625	87.375	87.375	143803200	3.685644
5356	1995-11-16	90.50	91.843697	89.625	89.875	195126400	3.791099
5357	1995-11-15	94.375	94.625	91.875	94.00	108686400	3.965099
5358	1995-11-14	95.875	96.00	93.875	94.00	75657600	3.965099
5359	1995-11-13	96.625	97.25	96.0625	96.3125	59003200	4.062645
5360	1995-11-10	98.50	99.00	96.609299	96.875	60819200	4.086372
5361	1995-11-09	96.50	99.015602	96.00	99.00	99814400	4.176009
5362	1995-11-08	93.875	95.50	93.375	95.25	71280000	4.017827
5363	1995-11-07	96.50	97.375	92.875	93.00	115921600	3.922918
5364	1995-11-06	97.00	98.875	96.875	97.375	87729600	4.107463
5365	1995-11-03	100.00	100.125	98.75	99.50	40635200	4.1971
5366	1995-11-02	98.625	100.375	98.25	100.00	63504000	4.218191
5367	1995-11-01	100.125	101.00	98.25	98.375	72819200	4.149645
5368	1995-10-31	103.00	103.375	99.75	100.00	91958400	4.218191
5369	1995-10-30	99.25	103.375	98.50	102.75	125464000	4.334191
5370	1995-10-27	97.50	100.140602	97.375	100.00	130683200	4.218191
5371	1995-10-26	95.75	98.125	95.375	98.00	82841600	4.133827
5372	1995-10-25	97.625	97.75	95.875	95.875	60211200	4.044191
5373	1995-10-24	96.375	98.125	96.375	97.50	68681600	4.112736
5374	1995-10-23	95.00	97.125	94.50	96.375	93473600	4.065281
5375	1995-10-20	96.50	96.875	94.875	95.50	79984000	4.028372
5376	1995-10-19	95.25	97.00	94.75	96.75	95840000	4.0811
5377	1995-10-18	98.25	98.625	94.875	95.625	294329600	4.033645
5378	1995-10-17	87.25	91.50	86.75	91.125	123140800	3.843826
5379	1995-10-16	85.75	87.375	85.50	86.75	61067200	3.659281
5380	1995-10-13	88.50	88.75	86.00	86.25	68644800	3.63819
5381	1995-10-12	87.00	88.125	86.625	87.625	78700800	3.69619
5382	1995-10-11	85.875	87.375	85.00	86.625	107009600	3.654008
5383	1995-10-10	81.25	84.125	80.375	83.75	157644800	3.532735
5384	1995-10-09	84.875	85.75	82.75	83.125	108614400	3.506371
5385	1995-10-06	87.50	89.00	85.50	85.875	76616000	3.622371
5386	1995-10-05	86.00	87.50	85.00	87.50	101289600	3.690917
5387	1995-10-04	88.125	88.125	85.50	86.125	73473600	3.632917
5388	1995-10-03	88.125	89.25	87.25	88.875	80736000	3.748917
5389	1995-10-02	90.50	90.875	88.125	88.25	67731200	3.722553
5390	1995-09-29	91.625	92.75	90.0625	90.50	95158400	3.817463
5391	1995-09-28	89.00	91.50	88.875	91.50	105510400	3.859645
5392	1995-09-27	88.00	88.75	83.375	88.625	140756800	3.738372
5393	1995-09-26	90.375	91.875	88.125	88.25	76548800	3.722553
5394	1995-09-25	90.50	90.625	88.50	90.234299	57878400	3.806255
5395	1995-09-22	89.875	90.75	89.00	89.75	99899200	3.785826
5396	1995-09-21	91.25	93.0625	90.50	90.625	83836800	3.822736
5397	1995-09-20	93.50	94.625	92.625	93.125	44652800	3.92819
5398	1995-09-19	92.00	94.50	91.50	93.3125	58011200	3.936099
5399	1995-09-18	93.25	93.375	90.875	92.00	76827200	3.880736
5400	1995-09-15	94.75	95.375	92.50	93.4375	88316800	3.941372
5401	1995-09-14	96.125	96.50	94.75	94.875	54230400	4.002009
5402	1995-09-13	96.125	97.00	95.125	96.125	61208000	4.054736
5403	1995-09-12	97.75	97.75	95.625	96.25	71155200	4.060009
5404	1995-09-11	95.375	97.875	95.00	97.625	77408000	4.118009
5405	1995-09-08	93.75	95.625	93.25	95.50	64417600	4.028372
5406	1995-09-07	94.25	96.625	93.25	94.625	93932800	3.991463
5407	1995-09-06	95.25	96.50	93.00	93.50	100265600	3.944008
5408	1995-09-05	90.875	95.125	90.25	95.00	92052800	4.007281
5409	1995-09-01	91.75	92.00	89.375	89.75	80262400	3.785826
5410	1995-08-31	93.375	94.00	91.50	92.50	38764800	3.901827
5411	1995-08-30	92.875	93.75	91.50	93.25	79499200	3.933463
5412	1995-08-29	90.125	91.875	87.00	91.875	163929600	3.875463
5413	1995-08-28	94.375	94.375	89.875	90.0625	112622400	3.799008
5414	1995-08-25	96.375	96.75	94.375	94.375	73489600	3.980918
5415	1995-08-24	98.125	98.125	95.50	96.125	95275200	4.054736
5416	1995-08-23	100.00	100.50	97.50	97.875	111188800	4.128554
5417	1995-08-22	95.125	99.375	94.375	99.3125	94320000	4.189191
5418	1995-08-21	97.50	98.25	94.375	94.50	110491200	3.98619
5419	1995-08-18	99.6875	99.75	97.00	97.125	77502400	4.096918
5420	1995-08-17	98.875	100.75	98.640602	99.125	74564800	4.181282
5421	1995-08-16	98.375	98.875	97.125	98.75	38118400	4.165464
5422	1995-08-15	99.25	99.375	96.875	98.375	63267200	4.149645
5423	1995-08-14	96.875	99.25	95.75	98.75	88872000	4.165464
5424	1995-08-11	94.75	96.625	92.125	96.50	97195200	4.070554
5425	1995-08-10	97.00	97.125	93.875	94.125	71883200	3.970372
5426	1995-08-09	97.75	98.125	96.00	96.50	144384000	4.070554
5427	1995-08-08	94.125	94.875	93.375	93.50	43913600	3.944008
5428	1995-08-07	94.50	95.50	91.75	93.625	64273600	3.949281
5429	1995-08-04	91.375	93.875	91.25	93.875	77705600	3.959827
5430	1995-08-03	88.00	91.375	87.50	91.125	113536000	3.843826
5431	1995-08-02	91.00	92.625	88.00	89.00	129804800	3.75419
5432	1995-08-01	90.75	90.890602	87.875	89.50	166144000	3.775281
5433	1995-07-31	93.125	93.50	90.00	90.50	101435200	3.817463
5434	1995-07-28	96.00	96.00	92.00	92.625	158468800	3.907099
5435	1995-07-27	96.50	97.625	96.25	96.50	52916800	4.070554
5436	1995-07-26	97.625	98.125	94.875	96.00	77470400	4.049463
5437	1995-07-25	95.50	97.625	95.00	96.375	109422400	4.065281
5438	1995-07-24	92.625	93.75	92.125	93.625	94811200	3.949281
5439	1995-07-21	94.00	96.00	91.75	92.00	169257600	3.880736
5440	1995-07-20	95.25	97.375	94.00	96.125	177848000	4.054736
5441	1995-07-19	97.00	98.75	88.50	94.50	305092800	3.98619
5442	1995-07-18	107.00	107.125	101.25	101.875	289624000	4.297282
5443	1995-07-17	107.75	109.25	106.50	109.00	155830400	4.597828
5444	1995-07-14	98.25	103.625	98.00	103.625	89905600	4.3711
5445	1995-07-13	100.125	101.50	98.125	100.125	84811200	4.223464
5446	1995-07-12	96.75	100.00	96.75	99.875	94675200	4.212918
5447	1995-07-11	99.00	99.125	96.50	96.50	78227200	4.070554
5448	1995-07-10	96.00	99.75	95.75	98.875	111982400	4.170736
5449	1995-07-07	92.875	95.625	92.75	95.625	66699200	4.033645
5450	1995-07-06	90.625	93.00	90.375	92.75	47070400	3.912372
5451	1995-07-05	91.625	92.00	90.375	90.6875	48547200	3.825372
5452	1995-07-03	90.875	91.125	90.375	90.9375	16763200	3.835917
5453	1995-06-30	89.625	91.00	89.625	90.375	53342400	3.81219
5454	1995-06-29	88.00	89.75	88.00	89.375	57643200	3.770008
5455	1995-06-28	86.75	89.00	84.875	87.875	107286400	3.706735
5456	1995-06-27	89.50	90.50	86.75	86.875	66004800	3.664553
5457	1995-06-26	91.00	91.125	89.50	89.75	41048000	3.785826
5458	1995-06-23	90.75	92.1875	90.25	91.125	46356800	3.843826
5459	1995-06-22	90.625	92.00	90.625	91.875	46296000	3.875463
5460	1995-06-21	91.875	92.375	90.00	90.50	57224000	3.817463
5461	1995-06-20	90.375	91.375	89.75	91.375	56670400	3.854372
5462	1995-06-19	87.25	89.890602	86.875	89.8125	78982400	3.788463
5463	1995-06-16	85.00	87.50	84.875	87.00	92278400	3.669826
5464	1995-06-15	84.00	85.00	83.875	84.875	43912000	3.58019
5465	1995-06-14	83.375	84.125	82.75	83.8125	43096000	3.535371
5466	1995-06-13	84.125	84.75	83.375	83.875	37691200	3.538008
5467	1995-06-12	84.625	84.75	83.25	83.75	45832000	3.532735
5468	1995-06-09	83.75	85.875	82.625	84.875	81214400	3.58019
5469	1995-06-08	84.125	84.625	83.625	84.125	29320000	3.548553
5470	1995-06-07	82.875	84.75	82.125	84.00	64590400	3.54328
5471	1995-06-06	84.875	86.015602	83.125	83.125	49036800	3.506371
5472	1995-06-05	82.625	85.375	81.75	84.75	55852800	3.574917
5473	1995-06-02	83.75	84.125	82.625	83.125	55556800	3.506371
5474	1995-06-01	85.00	85.625	83.875	84.125	61153600	3.548553
5475	1995-05-31	83.25	84.75	81.00	84.6875	119756800	3.57228
5476	1995-05-30	88.00	88.375	82.625	83.00	99612800	3.501098
5477	1995-05-26	89.1875	89.25	87.00	87.50	52934400	3.690917
5478	1995-05-25	87.875	89.375	87.125	89.25	43440000	3.764735
5479	1995-05-24	89.125	89.50	87.00	87.50	68684800	3.690917
5480	1995-05-23	87.50	88.50	86.031197	88.50	55516800	3.733099
5481	1995-05-22	85.375	87.50	84.00	87.25	91382400	3.680372
5482	1995-05-19	84.25	85.50	84.00	85.375	45190400	3.60128
5483	1995-05-18	85.625	86.75	84.625	84.625	58326400	3.569644
5484	1995-05-17	85.25	86.875	85.125	86.00	66515200	3.627644
5485	1995-05-16	81.50	85.015602	81.50	84.875	86708800	3.58019
5486	1995-05-15	80.625	82.00	79.875	81.3125	35232000	3.429916
5487	1995-05-12	81.375	82.25	80.375	80.75	36192000	3.406189
5488	1995-05-11	79.125	81.50	79.00	81.375	38673600	3.432553
5489	1995-05-10	80.125	80.375	78.875	79.25	38688000	3.342916
5490	1995-05-09	80.00	80.375	79.125	79.8125	36748800	3.366644
5491	1995-05-08	79.875	80.375	79.125	79.875	43988800	3.36928
5492	1995-05-05	81.375	81.625	79.875	80.00	43707200	3.374553
5493	1995-05-04	81.50	83.25	81.00	81.50	66524800	3.437826
5494	1995-05-03	80.25	81.00	80.25	80.875	61566400	3.411462
5495	1995-05-02	82.125	82.25	79.50	79.5625	78099200	3.356098
5496	1995-05-01	81.875	83.75	81.75	82.125	65550400	3.464189
5497	1995-04-28	78.875	82.125	78.625	81.75	92104000	3.448371
5498	1995-04-27	79.625	80.50	76.375	78.625	128844800	3.316553
5499	1995-04-26	79.75	80.25	79.125	79.625	44305600	3.358735
5500	1995-04-25	77.625	80.125	77.625	80.00	69371200	3.374553
5501	1995-04-24	75.375	77.765602	75.125	77.75	68089600	3.279643
5502	1995-04-21	75.625	75.875	74.875	75.00	53555200	3.163643
5503	1995-04-20	76.50	76.875	74.00	75.25	83913600	3.174189
5504	1995-04-19	76.625	77.00	75.50	76.125	59163200	3.211098
5505	1995-04-18	77.375	77.50	76.00	76.75	75609600	3.237462
5506	1995-04-17	75.50	78.125	75.50	77.375	187913600	3.263825
5507	1995-04-13	71.75	72.50	71.125	72.50	32814400	3.058188
5508	1995-04-12	72.125	73.25	70.75	71.625	40430400	3.021279
5509	1995-04-11	71.625	72.140602	71.125	72.125	43624000	3.04237
5510	1995-04-10	69.50	71.25	69.375	70.9375	43169600	2.992279
5511	1995-04-07	70.25	70.75	69.50	69.625	43148800	2.936915
5512	1995-04-06	70.625	70.875	69.4375	70.00	35414400	2.952734
5513	1995-04-05	69.875	70.625	68.75	70.625	65792000	2.979097
5514	1995-04-04	70.25	71.50	69.75	69.875	66689600	2.947461
5515	1995-04-03	71.00	71.375	69.50	70.00	65617600	2.952734
5516	1995-03-31	71.75	72.125	70.50	71.125	63080000	3.000188
5517	1995-03-30	72.50	72.75	70.375	72.125	75011200	3.04237
5518	1995-03-29	73.625	74.00	72.0625	72.25	65763200	3.047643
5519	1995-03-28	72.875	74.00	72.875	73.625	47603200	3.105643
5520	1995-03-27	72.75	73.875	72.625	73.00	61008000	3.079279
5521	1995-03-24	73.25	74.125	73.125	73.875	65683200	3.116189
5522	1995-03-23	71.375	73.25	71.25	72.75	105286400	3.068734
5523	1995-03-22	70.50	71.00	69.875	70.9375	52464000	2.992279
5524	1995-03-21	71.25	71.50	70.375	70.4375	74772800	2.971188
5525	1995-03-20	70.125	71.50	70.00	71.125	37772800	3.000188
5526	1995-03-17	70.50	71.75	69.875	69.9375	59868800	2.950097
5527	1995-03-16	70.00	70.50	69.625	70.125	47510400	2.958006
5528	1995-03-15	71.75	71.875	70.375	70.50	57294400	2.973825
5529	1995-03-14	69.375	72.00	69.25	71.75	78643200	3.026552
5530	1995-03-13	68.625	69.6875	68.25	69.00	34550400	2.910552
5531	1995-03-10	67.875	68.75	66.50	68.5625	44324800	2.892097
5532	1995-03-09	68.50	68.75	66.875	67.875	58238400	2.863097
5533	1995-03-08	65.75	68.625	65.75	68.50	140096000	2.889461
5534	1995-03-07	64.375	66.015602	64.25	65.343697	91750400	2.756322
5535	1995-03-06	63.25	64.375	62.875	64.3125	45156800	2.712824
5536	1995-03-03	63.625	63.875	63.125	63.625	31776000	2.683824
5537	1995-03-02	63.25	63.75	63.125	63.75	26038400	2.689097
5538	1995-03-01	63.125	64.00	62.75	63.25	52032000	2.668006
5539	1995-02-28	61.875	63.25	61.75	63.00	52544000	2.65746
5540	1995-02-27	61.375	62.00	61.125	61.75	28592000	2.604733
5541	1995-02-24	61.375	61.875	61.25	61.25	34177600	2.583642
5542	1995-02-23	61.25	62.125	61.00	61.625	59939200	2.59946
5543	1995-02-22	59.75	62.00	59.625	61.50	60902400	2.594187
5544	1995-02-21	60.50	60.75	59.50	59.75	55392000	2.520369
5545	1995-02-17	60.75	60.875	60.25	60.375	37824000	2.546733
5546	1995-02-16	60.875	61.125	60.25	60.875	56744000	2.567824
5547	1995-02-15	60.125	61.375	59.625	60.75	147001600	2.562551
5548	1995-02-14	62.125	62.25	61.50	61.875	31121600	2.610006
5549	1995-02-13	62.00	62.75	61.625	62.00	38160000	2.615278
5550	1995-02-10	62.00	62.625	61.50	62.00	49862400	2.615278
5551	1995-02-09	62.125	62.50	61.75	61.875	42398400	2.610006
5552	1995-02-08	61.25	62.00	61.00	61.875	49150400	2.610006
5553	1995-02-07	60.75	61.125	60.625	61.00	33152000	2.573096
5554	1995-02-06	60.125	61.125	60.125	60.875	48345600	2.567824
5555	1995-02-03	59.50	60.50	59.25	60.125	60332800	2.536187
5556	1995-02-02	58.75	59.375	58.375	59.00	46312000	2.488733
5557	1995-02-01	59.375	60.75	58.984299	59.125	66705600	2.494005
5558	1995-01-31	59.125	59.75	58.25	59.375	59945600	2.504551
5559	1995-01-30	60.125	60.125	58.875	59.00	55164800	2.488733
5560	1995-01-27	60.125	60.25	59.75	59.875	58376000	2.525642
5561	1995-01-26	60.875	61.00	59.75	59.875	80836800	2.525642
5562	1995-01-25	61.625	62.25	61.00	61.75	52459200	2.604733
5563	1995-01-24	63.00	63.125	62.00	62.015598	36739200	2.615936
5564	1995-01-23	61.00	63.00	60.50	62.8125	53843200	2.649551
5565	1995-01-20	62.875	63.50	61.25	61.625	82388800	2.59946
5566	1995-01-19	64.50	65.00	63.4375	63.50	67108800	2.678551
5567	1995-01-18	64.875	65.25	64.25	65.0625	50504000	2.74446
5568	1995-01-17	64.75	65.125	64.375	64.625	73932800	2.726006
5569	1995-01-16	63.25	64.50	63.00	64.125	74648000	2.704915
5570	1995-01-13	62.00	63.00	61.875	62.75	41307200	2.646915
5571	1995-01-12	61.25	62.125	61.00	61.25	26996800	2.583642
5572	1995-01-11	61.125	61.75	60.75	61.375	31512000	2.588915
5573	1995-01-10	60.625	61.50	60.50	61.00	42184000	2.573096
5574	1995-01-09	60.875	61.00	59.75	60.25	46000000	2.54146
5575	1995-01-06	59.875	61.25	59.75	60.625	46681600	2.557278
5576	1995-01-05	60.875	61.00	59.375	59.625	39824000	2.515096
5577	1995-01-04	60.25	60.75	59.50	60.625	51611200	2.557278
5578	1995-01-03	61.50	61.50	60.125	60.1875	39545600	2.538824
5579	1994-12-30	61.875	61.875	61.125	61.125	20686400	2.578369
5580	1994-12-29	60.875	61.875	60.625	61.8125	23446400	2.607369
5581	1994-12-28	60.75	61.00	60.00	61.00	34961600	2.573096
5582	1994-12-27	61.00	61.625	60.625	60.75	20566400	2.562551
5583	1994-12-23	60.625	61.375	60.375	60.875	19486400	2.567824
5584	1994-12-22	61.50	62.00	60.25	60.625	57355200	2.557278
5585	1994-12-21	60.25	61.625	60.125	61.50	69395200	2.594187
5586	1994-12-20	62.625	62.75	58.75	59.875	253456000	2.525642
5587	1994-12-19	63.375	63.625	62.50	62.625	31507200	2.641642
5588	1994-12-16	63.625	64.25	63.203098	63.375	54020800	2.673278
5589	1994-12-15	63.375	64.125	63.00	63.50	28854400	2.678551
5590	1994-12-14	62.50	63.625	62.50	63.25	33641600	2.668006
5591	1994-12-13	63.375	63.50	62.25	62.75	30219200	2.646915
5592	1994-12-12	63.125	63.50	61.625	63.125	65313600	2.662733
5593	1994-12-09	62.50	63.25	62.25	63.125	79956800	2.662733
5594	1994-12-08	63.125	63.75	62.25	62.50	41934400	2.636369
5595	1994-12-07	63.50	63.875	63.00	63.00	36744000	2.65746
5596	1994-12-06	63.25	64.125	63.00	63.375	38830400	2.673278
5597	1994-12-05	63.375	64.25	63.125	63.3125	38166400	2.670642
5598	1994-12-02	62.75	63.25	62.00	63.25	37715200	2.668006
5599	1994-12-01	62.625	63.4062	62.50	62.5625	43096000	2.639006
5600	1994-11-30	64.25	64.25	62.75	62.875	40934400	2.652188
5601	1994-11-29	63.625	64.375	63.50	64.125	37673600	2.704915
5602	1994-11-28	62.50	63.50	62.25	63.375	43449600	2.673278
5603	1994-11-25	61.75	62.375	61.625	62.25	12563200	2.625824
5604	1994-11-23	61.625	62.0625	61.0625	61.50	87507200	2.594187
5605	1994-11-22	63.25	63.875	61.875	62.00	56358400	2.615278
5606	1994-11-21	64.50	64.75	63.375	63.50	35560000	2.678551
5607	1994-11-18	64.125	64.75	64.00	64.125	25694400	2.704915
5608	1994-11-17	64.625	64.75	63.875	64.25	33232000	2.710188
5609	1994-11-16	64.75	64.875	64.50	64.625	30196800	2.726006
5610	1994-11-15	64.50	65.125	64.25	64.5625	52544000	2.72337
5611	1994-11-14	62.75	64.50	62.75	64.50	48934400	2.720733
5612	1994-11-11	62.25	62.6875	60.75	62.25	132899200	2.625824
5613	1994-11-10	63.50	64.375	63.50	63.6875	24689600	2.68646
5614	1994-11-09	64.25	64.625	63.125	63.75	60206400	2.689097
5615	1994-11-08	61.875	63.875	61.6875	63.625	43328000	2.683824
5616	1994-11-07	61.50	62.00	60.875	61.875	47094400	2.610006
5617	1994-11-04	62.625	63.125	61.3125	61.50	46947200	2.594187
5618	1994-11-03	63.00	63.25	62.375	62.625	63441600	2.641642
5619	1994-11-02	62.75	64.125	62.50	63.00	61408000	2.65746
5620	1994-11-01	62.75	62.875	62.125	62.75	39624000	2.646915
5621	1994-10-31	62.25	63.75	62.00	63.00	59932800	2.65746
5622	1994-10-28	61.625	62.375	61.375	62.125	58414400	2.620551
5623	1994-10-27	61.125	61.625	60.75	61.625	41238400	2.59946
5624	1994-10-26	59.875	61.125	59.75	61.00	97904000	2.573096
5625	1994-10-25	58.75	59.75	58.375	59.6875	44780800	2.517733
5626	1994-10-24	59.50	59.50	58.375	58.875	57145600	2.48346
5627	1994-10-21	59.25	59.625	58.375	59.375	67099200	2.504551
5628	1994-10-20	58.25	59.875	57.875	59.625	136558400	2.515096
5629	1994-10-19	56.625	58.00	56.25	57.625	59488000	2.430733
5630	1994-10-18	55.25	56.75	55.0625	56.625	52686400	2.388551
5631	1994-10-17	56.00	56.25	55.00	55.125	31160000	2.325278
5632	1994-10-14	57.25	57.375	55.1875	55.9375	99878400	2.359551
5633	1994-10-13	56.625	57.75	56.625	57.25	63033600	2.414914
5634	1994-10-12	55.875	56.50	55.75	56.25	27912000	2.372732
5635	1994-10-11	55.125	56.625	55.125	55.8125	55692800	2.354278
5636	1994-10-10	54.375	55.375	54.375	54.75	39480000	2.30946
5637	1994-10-07	54.625	54.875	53.875	54.375	51518400	2.293641
5638	1994-10-06	55.50	55.875	54.25	54.50	40790400	2.298914
5639	1994-10-05	54.875	55.875	54.125	55.50	50985600	2.341096
5640	1994-10-04	56.00	56.125	54.875	55.00	42622400	2.320005
5641	1994-10-03	56.125	56.375	55.50	55.875	28833600	2.356914
5642	1994-09-30	56.50	57.50	56.125	56.125	34608000	2.36746
5643	1994-09-29	56.875	57.25	56.375	56.50	27105600	2.383278
5644	1994-09-28	56.625	57.50	56.50	57.00	33355200	2.404369
5645	1994-09-27	55.50	56.50	54.875	56.50	50585600	2.383278
5646	1994-09-26	56.00	56.00	55.25	55.5625	29921600	2.343732
5647	1994-09-23	56.875	57.50	56.00	56.00	48371200	2.362187
5648	1994-09-22	57.25	57.50	56.625	57.00	44320000	2.404369
5649	1994-09-21	56.3125	57.375	55.00	57.25	82948800	2.414914
5650	1994-09-20	56.875	57.125	55.9375	56.00	40276800	2.362187
5651	1994-09-19	57.125	57.25	56.625	56.875	48350400	2.399096
5652	1994-09-16	58.00	58.125	56.75	56.875	52921600	2.399096
5653	1994-09-15	57.625	58.25	57.375	58.25	40640000	2.457096
5654	1994-09-14	57.75	58.125	57.50	57.625	29968000	2.430733
5655	1994-09-13	56.375	57.875	56.375	57.5625	41134400	2.428096
5656	1994-09-12	57.125	57.125	55.875	56.125	36238400	2.36746
5657	1994-09-09	56.125	57.875	55.875	56.875	60800000	2.399096
5658	1994-09-08	57.00	58.00	57.00	57.9375	28377600	2.443914
5659	1994-09-07	56.25	57.8125	56.125	56.875	43588800	2.399096
5660	1994-09-06	55.875	56.25	55.6875	56.00	28804800	2.362187
5661	1994-09-02	56.50	56.50	55.75	56.00	46964800	2.362187
5662	1994-09-01	57.00	57.00	55.75	56.125	115568000	2.36746
5663	1994-08-31	58.375	59.25	57.75	58.125	60968000	2.451823
5664	1994-08-30	57.00	58.50	56.625	58.375	39851200	2.462369
5665	1994-08-29	57.375	58.125	57.00	57.0625	56625600	2.407005
5666	1994-08-26	56.375	57.75	56.25	56.875	60961600	2.399096
5667	1994-08-25	55.875	56.75	55.75	56.1875	55174400	2.370096
5668	1994-08-24	55.50	56.00	55.50	55.75	35246400	2.351641
5669	1994-08-23	54.625	56.375	54.50	55.50	58363200	2.341096
5670	1994-08-22	55.00	55.00	54.50	54.625	62835200	2.304187
5671	1994-08-19	55.875	56.00	54.75	54.875	74761600	2.314732
5672	1994-08-18	55.875	56.375	55.375	55.50	61276800	2.341096
5673	1994-08-17	55.375	56.25	55.125	55.875	79790400	2.356914
5674	1994-08-16	54.875	55.125	54.00	54.875	56779200	2.314732
5675	1994-08-15	55.50	55.50	54.375	54.4375	36113600	2.296278
5676	1994-08-12	55.375	55.625	54.875	55.25	38088000	2.33055
5677	1994-08-11	53.875	56.00	53.875	55.25	81428800	2.33055
5678	1994-08-10	53.50	54.375	53.25	54.125	48646400	2.283096
5679	1994-08-09	53.00	53.875	52.75	53.50	40198400	2.256732
5680	1994-08-08	52.375	53.00	52.00	53.00	34537600	2.235641
5681	1994-08-05	52.625	52.875	52.25	52.50	31204800	2.21455
5682	1994-08-04	53.50	53.625	52.75	52.75	40192000	2.225096
5683	1994-08-03	53.75	54.00	53.125	53.375	58771200	2.251459
5684	1994-08-02	53.75	54.625	52.625	52.8125	95249600	2.227732
5685	1994-08-01	51.625	53.625	51.50	53.375	83934400	2.251459
5686	1994-07-29	49.875	51.625	49.625	51.50	67064000	2.172368
5687	1994-07-28	49.50	50.25	49.25	49.50	39899200	2.088004
5688	1994-07-27	50.375	50.375	49.50	49.50	29291200	2.088004
5689	1994-07-26	51.125	51.25	49.75	50.375	54308800	2.124914
5690	1994-07-25	50.625	51.625	50.25	51.1875	51513600	2.159186
5691	1994-07-22	48.50	50.75	47.25	50.5625	152916800	2.132823
5692	1994-07-21	48.625	48.875	47.50	47.75	85740800	2.014186
5693	1994-07-20	50.00	50.00	47.875	48.375	112604800	2.04055
5694	1994-07-19	50.625	50.625	49.625	50.125	70126400	2.114368
5695	1994-07-18	51.50	51.75	49.50	50.50	150499200	2.130186
5696	1994-07-15	48.75	49.375	48.00	48.625	45520000	2.051095
5697	1994-07-14	49.375	49.625	48.375	48.75	81446400	2.056368
5698	1994-07-13	48.25	49.50	47.875	49.50	82956800	2.088004
5699	1994-07-12	48.25	48.25	46.875	48.00	83752000	2.024732
5700	1994-07-11	49.625	49.625	47.75	48.375	85406400	2.04055
5701	1994-07-08	49.875	50.875	49.125	49.50	48945600	2.088004
5702	1994-07-07	48.50	50.50	47.9375	50.375	89667200	2.124914
5703	1994-07-06	48.5625	49.00	47.75	48.3125	89254400	2.037913
5704	1994-07-05	50.375	51.00	49.00	49.125	40430400	2.072186
5705	1994-07-01	51.625	51.75	49.859299	50.25	66622400	2.119641
5706	1994-06-30	51.75	52.125	51.00	51.625	40827200	2.177641
5707	1994-06-29	51.375	51.875	50.875	51.375	53435200	2.167096
5708	1994-06-28	52.00	52.75	50.1875	51.3125	99417600	2.164459
5709	1994-06-27	49.75	52.125	49.375	51.875	76161600	2.188187
5710	1994-06-24	50.00	50.375	49.25	49.50	81454400	2.088004
5711	1994-06-23	51.50	52.25	50.00	50.125	85979200	2.114368
5712	1994-06-22	52.75	53.00	51.25	51.50	82924800	2.172368
5713	1994-06-21	52.125	53.375	52.00	52.625	86995200	2.219823
5714	1994-06-20	52.50	53.50	52.375	53.50	45668800	2.256732
5715	1994-06-17	53.50	53.625	52.875	53.00	47622400	2.235641
5716	1994-06-16	54.25	54.25	53.50	53.5625	48478400	2.259369
5717	1994-06-15	53.625	54.625	53.25	54.25	58860800	2.288369
5718	1994-06-14	53.125	54.125	53.00	53.5625	59249600	2.259369
5719	1994-06-13	52.625	53.375	51.875	52.875	56628800	2.230368
5720	1994-06-10	52.25	53.00	51.875	52.5625	53726400	2.217187
5721	1994-06-09	51.875	52.5625	51.75	52.25	79356800	2.204005
5722	1994-06-08	53.625	53.625	51.625	52.00	203835200	2.193459
5723	1994-06-07	54.00	54.25	53.50	53.625	166171200	2.262005
5724	1994-06-06	52.625	54.625	51.75	54.50	764504000	2.298914
5725	1994-06-03	52.50	53.50	52.25	52.875	86841600	2.230368
5726	1994-06-02	53.25	53.375	52.00	52.25	60291200	2.204005
5727	1994-06-01	53.50	53.50	52.375	53.00	100764800	2.235641
5728	1994-05-31	52.25	53.765598	51.875	53.75	76000000	2.267278
5729	1994-05-27	51.75	52.75	51.25	52.375	47544000	2.209277
5730	1994-05-26	52.75	52.75	51.25	52.00	64296000	2.193459
5731	1994-05-25	51.00	52.75	50.25	52.50	86003200	2.21455
5732	1994-05-24	51.25	51.875	50.25	51.125	85144000	2.15655
5733	1994-05-23	49.00	51.00	48.50	50.5625	74947200	2.132823
5734	1994-05-20	98.00	99.25	97.25	97.75	78140800	2.061641
5735	1994-05-19	97.25	99.00	97.00	98.375	89651200	2.074823
5736	1994-05-18	95.25	97.50	94.75	97.0625	96953600	2.047141
5737	1994-05-17	95.00	95.25	93.50	94.625	122464000	1.995732
5738	1994-05-16	96.25	96.75	94.75	95.00	56633600	2.003641
5739	1994-05-13	97.50	97.50	94.50	96.50	179920000	2.035277
5740	1994-05-12	93.50	95.296799	93.25	94.50	58998400	1.993095
5741	1994-05-11	94.00	94.25	92.75	93.50	57433600	1.972004
5742	1994-05-10	93.00	94.50	92.75	94.00	65305600	1.98255
5743	1994-05-09	91.75	93.625	91.625	92.25	47600000	1.945641
5744	1994-05-06	93.25	94.25	90.875	92.50	96403200	1.950913
5745	1994-05-05	95.25	96.25	94.00	94.375	56374400	1.990459
5746	1994-05-04	93.75	95.25	92.75	95.125	68889600	2.006277
5747	1994-05-03	95.25	95.50	93.25	93.50	41929600	1.972004
5748	1994-05-02	92.75	95.5625	92.00	95.50	79260800	2.014186
5749	1994-04-29	92.00	93.50	91.25	92.50	56803200	1.950913
5750	1994-04-28	95.25	95.25	91.75	92.125	141382400	1.943004
5751	1994-04-26	94.50	95.25	94.00	94.9375	113193600	2.002322
5752	1994-04-25	92.00	94.25	91.50	93.75	142745600	1.977277
5753	1994-04-22	92.00	92.75	90.75	91.75	66060800	1.935095
5754	1994-04-21	89.50	91.75	89.25	91.50	141980800	1.929822
5755	1994-04-20	88.50	89.625	87.00	89.50	104732800	1.88764
5756	1994-04-19	87.00	89.50	85.75	88.125	291273600	1.85864
5757	1994-04-18	84.75	85.75	82.25	83.00	78006400	1.750549
5758	1994-04-15	83.50	85.25	83.50	84.875	35241600	1.790095
5759	1994-04-14	84.50	85.25	83.75	84.125	53088000	1.774277
5760	1994-04-13	84.75	85.50	83.00	84.875	69644800	1.790095
5761	1994-04-12	86.75	86.75	84.00	84.75	84969600	1.787458
5762	1994-04-11	87.00	87.25	86.00	87.00	40400000	1.834913
5763	1994-04-08	89.75	90.00	86.75	87.00	118710400	1.834913
5764	1994-04-07	89.25	90.125	88.75	89.75	76630400	1.892913
5765	1994-04-06	87.50	89.25	87.25	89.00	80780800	1.877095
5766	1994-04-05	85.25	87.75	85.00	87.75	101878400	1.850731
5767	1994-04-04	82.50	85.75	82.00	84.50	73996800	1.782186
5768	1994-03-31	83.50	85.75	82.50	84.75	72297600	1.787458
5769	1994-03-30	82.75	85.00	82.50	83.625	86860800	1.763731
5770	1994-03-29	86.50	86.50	82.50	82.50	78339200	1.740004
5771	1994-03-28	87.50	88.00	83.75	86.375	118403200	1.821731
5772	1994-03-25	87.00	89.25	87.00	87.50	102051200	1.845459
5773	1994-03-24	85.75	87.25	85.00	87.25	60166400	1.840186
5774	1994-03-23	85.25	87.50	85.00	86.25	116441600	1.819095
5775	1994-03-22	82.25	85.75	82.25	84.75	89024000	1.787458
5776	1994-03-21	85.00	85.375	83.00	83.25	65078400	1.755822
5777	1994-03-18	84.50	85.00	83.50	84.75	36857600	1.787458
5778	1994-03-17	84.75	85.25	84.50	84.50	30992000	1.782186
5779	1994-03-16	85.00	85.25	84.50	84.75	41286400	1.787458
5780	1994-03-15	84.00	85.25	83.50	84.875	62934400	1.790095
5781	1994-03-14	82.50	84.25	82.25	83.875	69203200	1.769004
5782	1994-03-11	81.00	82.25	80.75	81.75	34857600	1.724186
5783	1994-03-10	81.50	82.25	80.50	80.875	46588800	1.705731
5784	1994-03-09	81.25	81.75	80.00	80.875	37024000	1.705731
5785	1994-03-08	81.25	81.25	79.75	81.00	24723200	1.708367
5786	1994-03-07	81.25	82.25	80.75	81.25	30540800	1.71364
5787	1994-03-04	81.00	81.50	80.50	81.00	25705600	1.708367
5788	1994-03-03	83.00	83.25	80.50	81.00	31564800	1.708367
5789	1994-03-02	81.75	83.00	81.00	82.75	68499200	1.745276
5790	1994-03-01	83.00	83.25	82.25	83.25	48070400	1.755822
5791	1994-02-28	81.25	83.00	81.00	82.50	55494400	1.740004
5792	1994-02-25	80.25	81.25	79.75	81.00	52995200	1.708367
5793	1994-02-24	80.00	80.75	79.25	79.875	82553600	1.68464
5794	1994-02-23	79.75	82.00	78.25	81.00	139462400	1.708367
5795	1994-02-22	80.00	80.25	78.50	79.50	63235200	1.676731
5796	1994-02-18	78.50	80.75	78.50	80.00	79465600	1.687276
5797	1994-02-17	79.00	79.50	78.00	78.625	85017600	1.658276
5798	1994-02-16	80.25	80.25	78.75	78.75	43731200	1.660913
5799	1994-02-15	79.75	80.25	79.25	79.75	28876800	1.682004
5800	1994-02-14	79.00	79.50	78.75	79.125	55270400	1.668822
5801	1994-02-11	79.25	79.50	78.00	78.75	53747200	1.660913
5802	1994-02-10	79.75	80.75	79.00	79.375	66620800	1.674095
5803	1994-02-09	78.50	80.25	78.00	79.625	98585600	1.679367
5804	1994-02-08	80.50	80.50	78.00	78.75	149875200	1.660913
5805	1994-02-07	79.75	81.25	79.50	80.75	118851200	1.703095
5806	1994-02-04	84.00	84.50	81.25	81.25	78217600	1.71364
5807	1994-02-03	84.25	84.50	83.50	84.50	31792000	1.782186
5808	1994-02-02	84.75	85.50	84.00	84.00	40924800	1.77164
5809	1994-02-01	85.00	85.75	84.50	85.125	44003200	1.795368
5810	1994-01-31	85.25	85.875	84.75	85.125	62566400	1.795368
5811	1994-01-28	84.50	85.50	84.25	84.875	41875200	1.790095
5812	1994-01-27	84.00	84.75	83.25	84.25	51129600	1.776913
5813	1994-01-26	85.00	85.00	84.00	84.25	50489600	1.776913
5814	1994-01-25	85.25	85.375	84.00	85.125	70361600	1.795368
5815	1994-01-24	86.00	87.00	85.00	85.25	38374400	1.798004
5816	1994-01-21	86.25	87.00	85.00	86.25	99078400	1.819095
5817	1994-01-20	83.25	86.375	83.25	86.25	145004800	1.819095
5818	1994-01-19	83.75	84.25	82.50	83.25	76563200	1.755822
5819	1994-01-18	85.25	85.50	84.00	84.625	43686400	1.784822
5820	1994-01-17	85.25	86.00	84.50	84.75	30755200	1.787458
5821	1994-01-14	85.50	86.00	84.75	85.625	45216000	1.805913
5822	1994-01-13	84.75	85.50	84.00	85.375	40755200	1.80064
5823	1994-01-12	85.00	85.75	83.75	85.50	39488000	1.803277
5824	1994-01-11	85.00	86.00	84.375	85.25	35360000	1.798004
5825	1994-01-10	85.00	86.50	85.00	85.75	74185600	1.808549
5826	1994-01-07	84.25	85.75	83.25	85.25	70832000	1.798004
5827	1994-01-06	82.625	84.75	82.50	84.625	82006400	1.784822
5828	1994-01-05	80.25	82.50	80.00	82.25	53974400	1.734731
5829	1994-01-04	80.25	80.75	79.25	80.50	45302400	1.697822
5830	1994-01-03	80.50	80.75	79.25	80.125	36646400	1.689913
5831	1993-12-31	81.00	81.50	80.25	80.625	22995200	1.700458
5832	1993-12-30	81.75	82.25	80.75	81.25	25328000	1.71364
5833	1993-12-29	82.75	83.50	80.50	81.50	48988800	1.718913
5834	1993-12-28	80.50	83.00	80.50	82.75	27776000	1.745276
5835	1993-12-27	80.75	81.25	79.75	80.50	24537600	1.697822
5836	1993-12-23	81.00	82.25	80.75	80.875	31820800	1.705731
5837	1993-12-22	82.25	82.50	81.00	81.125	24169600	1.711004
5838	1993-12-21	82.00	82.50	81.50	82.50	31008000	1.740004
5839	1993-12-20	81.00	82.00	80.50	82.00	35462400	1.729458
5840	1993-12-17	80.50	80.50	79.75	80.50	26112000	1.697822
5841	1993-12-16	80.00	81.00	79.75	80.00	29113600	1.687276
5842	1993-12-15	80.00	81.00	79.75	79.75	35219200	1.682004
5843	1993-12-14	81.00	81.50	79.25	80.00	47414400	1.687276
5844	1993-12-13	81.50	82.00	80.75	81.375	20112000	1.716276
5845	1993-12-10	81.25	82.25	80.75	81.875	19916800	1.726822
5846	1993-12-09	83.50	83.50	80.50	81.125	61465600	1.711004
5847	1993-12-08	83.00	83.75	82.25	83.50	105900800	1.761095
5848	1993-12-07	85.00	86.00	85.00	85.50	32780800	1.803277
5849	1993-12-06	85.00	85.50	84.00	84.875	59337600	1.790095
5850	1993-12-03	83.75	86.50	83.50	85.75	114502400	1.808549
5851	1993-12-02	82.00	83.00	81.75	82.875	51936000	1.747913
5852	1993-12-01	80.50	82.25	80.50	81.50	58886400	1.718913
5853	1993-11-30	78.50	80.50	78.25	80.00	44153600	1.687276
5854	1993-11-29	79.00	80.00	79.00	79.50	32105600	1.676731
5855	1993-11-26	79.00	79.25	78.75	79.00	6403200	1.666185
5856	1993-11-24	77.50	79.75	77.50	78.75	32467200	1.660913
5857	1993-11-23	77.75	78.50	77.25	77.375	98256000	1.631913
5858	1993-11-22	79.75	79.75	76.50	77.00	80355200	1.624003
5859	1993-11-19	79.75	80.25	79.50	80.125	38403200	1.689913
5860	1993-11-18	80.75	81.50	80.00	80.25	48438400	1.692549
5861	1993-11-17	82.75	83.00	80.75	80.75	72217600	1.703095
5862	1993-11-16	81.00	82.75	80.50	82.25	47664000	1.734731
5863	1993-11-15	82.00	82.00	80.50	80.50	29244800	1.697822
5864	1993-11-12	81.75	82.50	81.75	81.875	34339200	1.726822
5865	1993-11-11	81.25	82.50	81.00	81.625	31158400	1.721549
5866	1993-11-10	80.00	81.625	79.00	81.375	57177600	1.716276
5867	1993-11-09	79.00	80.00	78.00	78.25	36320000	1.650367
5868	1993-11-08	79.00	79.50	77.75	78.50	28819200	1.65564
5869	1993-11-05	76.25	79.00	76.00	78.75	56432000	1.660913
5870	1993-11-04	78.75	79.00	76.50	76.50	63177600	1.613458
5871	1993-11-03	80.00	80.50	77.75	78.50	56796800	1.65564
5872	1993-11-02	81.25	81.50	79.50	80.25	42422400	1.692549
5873	1993-11-01	80.25	81.50	79.75	80.875	30163200	1.705731
5874	1993-10-29	79.50	80.25	79.25	80.125	39843200	1.689913
5875	1993-10-28	79.75	80.50	78.75	79.00	56009600	1.666185
5876	1993-10-27	79.50	80.50	79.50	79.875	45564800	1.68464
5877	1993-10-26	80.50	80.75	79.25	79.50	66944000	1.676731
5878	1993-10-25	80.50	81.25	79.00	80.50	48553600	1.697822
5879	1993-10-22	79.25	80.75	79.25	80.375	47625600	1.695185
5880	1993-10-21	78.75	80.00	78.00	79.50	127142400	1.676731
5881	1993-10-20	80.50	81.75	79.25	81.00	81590400	1.708367
5882	1993-10-19	82.00	84.00	79.50	80.25	91392000	1.692549
5883	1993-10-18	81.00	83.25	80.75	83.00	67750400	1.750549
5884	1993-10-15	82.25	83.00	80.25	80.75	126425600	1.703095
5885	1993-10-14	83.75	84.00	82.00	82.125	63257600	1.732095
5886	1993-10-13	83.75	84.25	81.25	83.25	62409600	1.755822
5887	1993-10-12	84.25	85.25	82.25	84.25	79296000	1.776913
5888	1993-10-11	84.50	84.75	82.25	84.00	36457600	1.77164
5889	1993-10-08	84.25	84.75	82.25	84.50	38086400	1.782186
5890	1993-10-07	85.00	85.75	83.75	84.125	41596800	1.774277
5891	1993-10-06	83.25	85.50	83.00	84.875	77321600	1.790095
5892	1993-10-05	82.75	84.75	82.50	83.25	86931200	1.755822
5893	1993-10-04	82.50	84.00	82.50	82.625	40505600	1.74264
5894	1993-10-01	82.50	83.25	82.00	82.00	46048000	1.729458
5895	1993-09-30	82.75	83.25	82.25	82.50	38400000	1.740004
5896	1993-09-29	83.75	84.00	80.75	83.00	87529600	1.750549
5897	1993-09-28	82.25	84.25	82.25	84.00	84012800	1.77164
5898	1993-09-27	81.75	82.50	81.25	82.25	73472000	1.734731
5899	1993-09-24	78.50	80.75	78.50	80.00	91481600	1.687276
5900	1993-09-23	77.25	79.25	76.75	78.75	72214400	1.660913
5901	1993-09-22	76.00	78.00	75.25	77.25	72051200	1.629276
5902	1993-09-21	75.50	77.375	74.75	76.00	57846400	1.602913
5903	1993-09-20	76.25	77.75	75.00	75.625	34691200	1.595003
5904	1993-09-17	75.50	76.50	75.25	76.00	25286400	1.602913
5905	1993-09-16	76.75	77.25	75.75	76.00	25641600	1.602913
5906	1993-09-15	75.75	76.75	74.375	76.50	60428800	1.613458
5907	1993-09-14	76.00	76.25	74.25	75.25	57756800	1.587094
5908	1993-09-13	78.50	78.50	76.25	76.375	33481600	1.610822
5909	1993-09-10	77.00	78.25	76.25	78.00	56540800	1.645094
5910	1993-09-09	75.00	76.50	74.50	76.25	29856000	1.608185
5911	1993-09-08	74.00	74.75	73.25	74.50	54777600	1.571276
5912	1993-09-07	75.75	76.25	74.25	74.75	38659200	1.576549
5913	1993-09-03	76.50	76.75	75.25	75.75	26800000	1.59764
5914	1993-09-02	77.25	78.50	76.125	76.625	55497600	1.616094
5915	1993-09-01	75.25	77.25	75.00	76.75	86035200	1.618731
5916	1993-08-31	73.75	75.50	73.50	75.125	93020800	1.584458
5917	1993-08-30	72.50	73.25	71.75	72.625	54012800	1.531731
5918	1993-08-27	72.25	72.50	71.25	71.875	67763200	1.515912
5919	1993-08-26	73.50	73.75	71.50	72.125	136256000	1.521185
5920	1993-08-25	75.00	76.00	72.875	74.25	68800000	1.566003
5921	1993-08-24	76.50	77.00	75.75	75.875	39417600	1.600276
5922	1993-08-23	75.50	78.25	75.50	77.00	59472000	1.624003
5923	1993-08-20	73.50	76.75	73.25	76.25	73683200	1.608185
5924	1993-08-19	77.25	77.875	73.75	74.25	114742400	1.566003
5925	1993-08-18	77.75	79.25	76.50	77.25	66012800	1.629276
5926	1993-08-17	78.00	78.50	76.00	77.25	54272000	1.629276
5927	1993-08-16	75.75	78.25	75.50	77.75	78451200	1.639822
5928	1993-08-13	74.00	75.75	73.00	75.25	61900800	1.587094
5929	1993-08-12	72.50	74.50	72.25	74.00	77366400	1.560731
5930	1993-08-11	71.25	73.00	71.125	72.375	95974400	1.526458
5931	1993-08-10	73.00	73.25	70.375	71.00	192028800	1.497458
5932	1993-08-09	73.25	74.00	72.25	73.00	70876800	1.53964
5933	1993-08-06	74.75	75.875	72.75	73.25	71760000	1.544912
5934	1993-08-05	73.50	75.00	73.25	74.75	67910400	1.576549
5935	1993-08-04	73.25	73.75	71.75	73.00	94416000	1.53964
5936	1993-08-03	73.00	73.25	72.00	73.00	85136000	1.53964
5937	1993-08-02	74.75	75.75	72.25	72.75	148208000	1.534367
5938	1993-07-30	73.00	74.25	72.00	74.00	287936000	1.560731
5939	1993-07-29	78.00	80.75	77.50	79.00	96534400	1.666185
5940	1993-07-28	76.00	79.50	74.75	78.25	113459200	1.650367
5941	1993-07-27	78.50	78.75	75.50	75.50	112220800	1.592367
5942	1993-07-26	78.25	79.25	77.75	78.25	65801600	1.650367
5943	1993-07-23	77.00	78.25	76.75	77.625	92790400	1.637185
5944	1993-07-22	80.75	81.75	76.75	77.625	147584000	1.637185
5945	1993-07-21	78.50	79.00	76.75	79.00	178963200	1.666185
5946	1993-07-20	79.25	80.50	78.00	80.50	74822400	1.697822
5947	1993-07-19	79.50	80.25	78.00	78.75	122435200	1.660913
5948	1993-07-16	83.25	83.25	80.75	81.125	86217600	1.711004
5949	1993-07-15	84.25	84.25	82.75	83.50	34432000	1.761095
5950	1993-07-14	83.00	85.50	82.50	84.25	43491200	1.776913
5951	1993-07-13	84.00	84.00	82.50	82.75	36476800	1.745276
5952	1993-07-12	84.75	84.75	83.50	83.75	26540800	1.766367
5953	1993-07-09	85.00	85.00	83.50	84.625	50000000	1.784822
5954	1993-07-08	84.00	85.50	84.00	84.875	70105600	1.790095
5955	1993-07-07	82.125	84.25	81.25	83.375	182569600	1.758458
5956	1993-07-06	86.75	87.75	85.25	86.00	47721600	1.813822
5957	1993-07-02	87.25	87.50	86.50	87.25	25404800	1.840186
5958	1993-07-01	88.25	88.50	86.50	87.125	57907200	1.837549
5959	1993-06-30	89.25	90.25	87.25	88.00	56422400	1.856004
5960	1993-06-29	90.25	91.75	88.50	89.00	42361600	1.877095
5961	1993-06-28	88.75	90.25	88.50	90.25	52224000	1.903459
5962	1993-06-25	88.50	89.25	86.75	88.50	45484800	1.866549
5963	1993-06-24	88.25	89.50	87.25	88.50	35782400	1.866549
5964	1993-06-23	88.00	89.25	87.75	88.625	33129600	1.869186
5965	1993-06-22	89.25	89.75	87.25	88.00	41062400	1.856004
5966	1993-06-21	88.75	89.25	87.00	88.625	68102400	1.869186
5967	1993-06-18	90.50	91.25	87.00	87.50	75910400	1.845459
5968	1993-06-17	91.50	91.75	90.50	90.875	28083200	1.91664
5969	1993-06-16	92.75	93.25	89.25	91.25	66966400	1.92455
5970	1993-06-15	93.00	93.00	91.50	92.50	42345600	1.950913
5971	1993-06-14	91.00	92.25	90.25	92.25	40489600	1.945641
5972	1993-06-11	91.75	92.50	89.00	89.375	67542400	1.885004
5973	1993-06-10	91.25	92.50	89.50	91.125	56544000	1.921913
5974	1993-06-09	92.75	93.00	90.75	91.00	62480000	1.919277
5975	1993-06-08	93.00	93.25	90.75	92.25	48131200	1.945641
5976	1993-06-07	94.25	95.75	93.00	93.25	52761600	1.966732
5977	1993-06-04	94.00	94.50	93.50	94.00	32652800	1.98255
5978	1993-06-03	95.75	96.00	94.50	94.625	23936000	1.995732
5979	1993-06-02	95.75	97.50	95.25	95.75	70710400	2.019459
5980	1993-06-01	93.00	98.00	92.75	96.25	173088000	2.030004
5981	1993-05-28	93.50	93.75	91.75	92.625	35136000	1.95355
5982	1993-05-27	95.00	95.50	93.00	94.125	95052800	1.985186
5983	1993-05-26	91.50	95.25	91.25	95.25	87484800	2.008913
5984	1993-05-25	91.75	92.00	90.00	91.25	36716800	1.92455
5985	1993-05-24	92.25	94.00	92.00	92.125	64252800	1.943004
5986	1993-05-21	93.50	94.25	92.00	92.50	75500800	1.950913
5987	1993-05-20	92.25	95.25	92.00	94.125	150256000	1.985186
5988	1993-05-19	90.75	93.00	89.50	92.50	181017600	1.950913
5989	1993-05-18	86.75	88.75	86.50	88.50	84185600	1.866549
5990	1993-05-17	85.75	86.625	85.25	86.50	27763200	1.824368
5991	1993-05-14	86.00	86.75	84.75	85.50	49116800	1.803277
5992	1993-05-13	85.75	86.00	84.50	85.75	43708800	1.808549
5993	1993-05-12	87.50	88.00	85.75	86.25	48272000	1.819095
5994	1993-05-11	88.25	88.75	87.25	87.75	38220800	1.850731
5995	1993-05-10	88.50	90.00	88.00	89.125	69091200	1.879731
5996	1993-05-07	87.25	87.75	86.50	87.00	31798400	1.834913
5997	1993-05-06	89.00	89.75	86.75	87.25	47244800	1.840186
5998	1993-05-05	88.00	90.00	87.50	89.25	51868800	1.882368
5999	1993-05-04	86.75	88.50	86.50	88.00	49664000	1.856004
6000	1993-05-03	85.50	87.00	85.00	86.125	38096000	1.816458
6001	1993-04-30	85.00	86.75	85.00	85.50	46825600	1.803277
6002	1993-04-29	85.75	85.75	84.00	85.50	49660800	1.803277
6003	1993-04-28	83.00	86.00	82.75	86.00	55372800	1.813822
6004	1993-04-27	80.50	82.75	80.25	82.50	58208000	1.740004
6005	1993-04-26	81.50	82.50	79.75	80.375	65376000	1.695185
6006	1993-04-23	83.00	83.25	80.75	81.375	89296000	1.716276
6007	1993-04-22	84.50	85.00	82.875	83.25	79872000	1.755822
6008	1993-04-21	86.75	86.75	84.25	84.875	92528000	1.790095
6009	1993-04-20	86.75	87.50	85.00	86.75	46009600	1.82964
6010	1993-04-19	87.00	87.25	85.00	87.00	45673600	1.834913
6011	1993-04-16	87.25	87.75	85.50	87.00	49600000	1.834913
6012	1993-04-15	88.00	89.875	86.00	87.125	109152000	1.837549
6013	1993-04-14	89.00	90.25	87.75	89.00	38592000	1.877095
6014	1993-04-13	90.25	92.25	88.75	88.875	53337600	1.874459
6015	1993-04-12	88.75	91.25	88.50	90.125	48976000	1.900822
6016	1993-04-08	90.00	90.25	88.25	89.00	40185600	1.877095
6017	1993-04-07	90.00	90.50	89.25	90.25	39417600	1.903459
6018	1993-04-06	91.75	93.00	89.25	89.75	55699200	1.892913
6019	1993-04-05	88.75	92.25	88.00	91.50	61187200	1.929822
6020	1993-04-02	91.75	92.00	89.75	89.75	73251200	1.892913
6021	1993-04-01	92.50	94.75	92.50	93.00	100412800	1.961459
6022	1993-03-31	91.25	94.25	90.75	92.50	179660800	1.950913
6023	1993-03-30	88.50	91.25	87.25	91.00	140777600	1.919277
6024	1993-03-29	86.75	88.50	86.75	87.00	48262400	1.834913
6025	1993-03-26	88.00	88.25	86.00	86.625	28380800	1.827004
6026	1993-03-25	86.50	88.25	86.375	87.375	43833600	1.842822
6027	1993-03-24	83.25	86.75	83.00	86.25	50576000	1.819095
6028	1993-03-23	83.50	85.00	83.00	83.125	34409600	1.753186
6029	1993-03-22	83.25	84.00	82.50	83.375	34083200	1.758458
6030	1993-03-19	85.75	85.75	84.00	84.25	45404800	1.776913
6031	1993-03-18	85.75	86.75	85.00	85.25	34406400	1.798004
6032	1993-03-17	86.75	87.50	85.25	85.375	39644800	1.80064
6033	1993-03-16	88.25	88.75	87.00	87.75	36336000	1.850731
6034	1993-03-15	89.25	89.25	87.00	87.625	35347200	1.848095
6035	1993-03-12	86.00	89.25	85.25	89.00	73580800	1.877095
6036	1993-03-11	85.25	87.75	85.00	86.50	57779200	1.824368
6037	1993-03-10	84.50	85.75	83.50	85.00	26592000	1.792731
6038	1993-03-09	84.00	85.00	83.75	84.25	41312000	1.776913
6039	1993-03-08	82.625	84.50	82.00	83.625	48022400	1.763731
6040	1993-03-05	83.50	85.00	82.50	82.75	35724800	1.745276
6041	1993-03-04	84.75	84.75	81.75	83.75	56659200	1.766367
6042	1993-03-03	84.75	85.50	83.50	84.75	42352000	1.787458
6043	1993-03-02	81.75	84.75	81.25	84.625	38380800	1.784822
6044	1993-03-01	83.75	83.75	81.25	81.50	26432000	1.718913
6045	1993-02-26	84.25	85.00	83.00	83.375	29833600	1.758458
6046	1993-02-25	82.50	85.00	82.50	84.375	60806400	1.779549
6047	1993-02-24	79.00	84.00	78.75	83.875	77548800	1.769004
6048	1993-02-23	78.00	80.50	76.75	79.50	105974400	1.676731
6049	1993-02-22	79.75	81.00	76.75	76.75	76256000	1.618731
6050	1993-02-19	81.875	82.00	79.50	79.75	97094400	1.682004
6051	1993-02-18	81.25	82.75	79.00	81.625	138553600	1.721549
6052	1993-02-17	81.00	81.25	77.25	80.25	121913600	1.692549
6053	1993-02-16	82.875	83.75	79.75	80.125	91180800	1.689913
6054	1993-02-12	85.25	85.25	83.25	83.625	34752000	1.763731
6055	1993-02-11	86.25	86.50	84.75	85.25	31635200	1.798004
6056	1993-02-10	84.50	86.25	84.00	85.50	39193600	1.803277
6057	1993-02-09	86.75	87.25	83.50	83.875	64550400	1.769004
6058	1993-02-08	88.50	89.00	85.00	85.75	92665600	1.808549
6059	1993-02-05	84.75	89.50	82.25	89.00	177216000	1.877095
6060	1993-02-04	87.75	87.75	84.50	85.00	124214400	1.792731
6061	1993-02-03	89.50	90.25	88.00	88.375	71728000	1.863913
6062	1993-02-02	87.375	89.50	87.25	89.00	70371200	1.877095
6063	1993-02-01	86.25	88.00	85.50	87.50	42854400	1.845459
6064	1993-01-29	87.50	88.00	85.75	86.50	39424000	1.824368
6065	1993-01-28	86.25	87.125	84.75	87.00	77030400	1.834913
6066	1993-01-27	87.50	87.75	85.50	86.25	64192000	1.819095
6067	1993-01-26	88.50	90.00	87.50	88.00	42345600	1.856004
6068	1993-01-25	89.25	90.25	87.75	88.50	49609600	1.866549
6069	1993-01-22	89.75	90.25	88.75	89.375	49088000	1.885004
6070	1993-01-21	87.75	90.00	86.75	89.50	73363200	1.88764
6071	1993-01-20	88.50	89.00	87.75	88.375	47968000	1.863913
6072	1993-01-19	89.00	89.25	88.25	88.375	52960000	1.863913
6073	1993-01-18	89.50	89.75	88.25	89.25	50611200	1.882368
6074	1993-01-15	87.50	91.00	87.00	89.75	181958400	1.892913
6075	1993-01-14	92.25	94.00	90.50	91.25	121264000	1.92455
6076	1993-01-13	89.50	92.25	88.25	91.25	83696000	1.92455
6077	1993-01-12	89.00	91.25	88.75	89.75	85129600	1.892913
6078	1993-01-11	87.25	89.25	86.25	89.125	58348800	1.879731
6079	1993-01-08	87.25	88.25	86.25	87.125	43977600	1.837549
6080	1993-01-07	89.00	89.875	87.00	87.25	58748800	1.840186
6081	1993-01-06	87.00	89.25	86.75	89.00	87440000	1.877095
6082	1993-01-05	85.00	86.75	84.75	86.50	71529600	1.824368
6083	1993-01-04	85.00	85.75	84.50	85.125	72646400	1.795368
6084	1992-12-31	86.00	86.25	85.25	85.375	30851200	1.80064
6085	1992-12-30	86.75	87.00	85.25	85.875	50860800	1.811186
6086	1992-12-29	87.25	87.50	86.25	86.50	60035200	1.824368
6087	1992-12-28	87.25	87.75	86.00	87.50	45731200	1.845459
6088	1992-12-24	87.25	87.25	86.00	87.25	32723200	1.840186
6089	1992-12-23	88.00	88.25	86.00	87.25	59974400	1.840186
6090	1992-12-22	91.00	91.50	87.00	87.75	56928000	1.850731
6091	1992-12-21	89.75	92.00	89.25	90.50	64928000	1.908731
6092	1992-12-18	89.00	90.25	88.50	90.00	74387200	1.898186
6093	1992-12-17	87.25	90.25	87.00	90.00	51859200	1.898186
6094	1992-12-16	86.50	88.25	85.25	87.00	73792000	1.834913
6095	1992-12-15	87.25	87.75	85.50	86.375	45289600	1.821731
6096	1992-12-14	86.75	88.25	86.50	87.125	51286400	1.837549
6097	1992-12-11	88.50	89.00	85.75	86.375	112934400	1.821731
6098	1992-12-10	90.00	91.75	88.50	89.00	89296000	1.877095
6099	1992-12-09	91.75	93.25	91.25	92.00	26048000	1.940368
6100	1992-12-08	93.75	94.00	91.50	92.50	26908800	1.950913
6101	1992-12-07	92.00	93.50	91.00	93.375	46422400	1.969368
6102	1992-12-04	91.50	92.50	91.25	91.75	23548800	1.935095
6103	1992-12-03	90.75	92.50	90.50	91.625	26048000	1.932459
6104	1992-12-02	93.00	93.50	90.50	90.75	49881600	1.914004
6105	1992-12-01	92.75	93.50	92.00	93.125	33593600	1.964095
6106	1992-11-30	92.50	93.25	91.75	93.125	35251200	1.964095
6107	1992-11-27	91.50	92.50	91.00	91.75	17593600	1.935095
6108	1992-11-25	92.00	92.50	90.25	91.125	53152000	1.921913
6109	1992-11-24	91.25	92.75	89.25	91.50	145513600	1.929822
6110	1992-11-23	90.25	91.75	87.25	88.50	309884800	1.866549
6111	1992-11-20	94.00	95.00	93.75	95.00	41113600	2.003641
6112	1992-11-19	92.25	95.00	92.25	94.00	46857600	1.98255
6113	1992-11-18	90.50	92.50	89.875	92.00	33273600	1.940368
6114	1992-11-17	92.875	94.00	89.25	90.00	56649600	1.898186
6115	1992-11-16	93.00	93.50	92.25	92.75	19312000	1.956186
6116	1992-11-13	93.50	93.75	92.50	93.25	25811200	1.966732
6117	1992-11-12	93.75	94.25	92.00	93.50	46960000	1.972004
6118	1992-11-11	92.75	95.00	92.25	93.75	60748800	1.977277
6119	1992-11-10	92.00	93.25	91.50	92.875	38710400	1.958822
6120	1992-11-09	92.75	92.75	90.50	91.875	54796800	1.937731
6121	1992-11-06	91.75	93.25	91.25	92.75	61155200	1.956186
6122	1992-11-05	89.00	92.25	88.25	91.875	90361600	1.937731
6123	1992-11-04	88.25	89.75	88.00	88.50	23657600	1.866549
6124	1992-11-03	89.50	89.75	87.625	88.25	35267200	1.861277
6125	1992-11-02	89.00	90.00	87.75	89.625	31091200	1.890277
6126	1992-10-30	89.875	90.00	88.50	88.75	24998400	1.871822
6127	1992-10-29	88.75	90.00	88.50	90.00	32774400	1.898186
6128	1992-10-28	88.25	88.75	87.25	88.50	36172800	1.866549
6129	1992-10-27	90.00	90.25	87.50	88.00	49116800	1.856004
6130	1992-10-26	88.50	90.25	87.75	90.00	40121600	1.898186
6131	1992-10-23	90.25	90.25	88.25	88.625	46006400	1.869186
6132	1992-10-22	90.00	90.25	88.25	89.75	49174400	1.892913
6133	1992-10-21	88.25	90.00	87.75	90.00	60396800	1.898186
6134	1992-10-20	88.25	89.75	87.00	87.875	84150400	1.853368
6135	1992-10-19	85.00	88.25	85.00	87.875	83280000	1.853368
6136	1992-10-16	84.75	85.50	83.75	85.375	47644800	1.80064
6137	1992-10-15	83.25	84.75	82.75	84.50	35942400	1.782186
6138	1992-10-14	84.375	85.00	83.00	83.50	47456000	1.761095
6139	1992-10-13	84.75	85.375	83.25	84.25	86643200	1.776913
6140	1992-10-12	83.00	84.00	82.75	83.875	34700800	1.769004
6141	1992-10-09	83.50	83.50	81.50	82.375	40182400	1.737367
6142	1992-10-08	82.25	84.50	81.75	83.375	59532800	1.758458
6143	1992-10-07	82.50	84.25	81.00	81.125	58153600	1.711004
6144	1992-10-06	82.25	83.50	81.25	82.50	74316800	1.740004
6145	1992-10-05	78.50	81.75	75.75	81.75	71347200	1.724186
6146	1992-10-02	79.25	79.75	78.00	78.75	36803200	1.660913
6147	1992-10-01	80.00	81.00	79.50	79.625	47804800	1.679367
6148	1992-09-30	79.75	80.50	78.75	80.50	59843200	1.697822
6149	1992-09-29	77.00	79.00	77.00	78.75	39392000	1.660913
6150	1992-09-28	76.50	78.25	76.25	77.00	52854400	1.624003
6151	1992-09-25	80.25	80.375	76.00	78.75	41817600	1.660913
6152	1992-09-24	79.25	80.50	79.25	80.25	36953600	1.692549
6153	1992-09-23	77.75	79.75	77.50	79.125	37654400	1.668822
6154	1992-09-22	79.00	79.125	77.50	77.75	30777600	1.639822
6155	1992-09-21	78.75	79.50	78.25	79.125	31811200	1.668822
6156	1992-09-18	81.25	81.50	78.375	79.875	71683200	1.68464
6157	1992-09-17	80.50	81.50	80.25	81.125	23590400	1.711004
6158	1992-09-16	79.75	81.75	79.50	80.375	35708800	1.695185
6159	1992-09-15	81.50	81.75	80.00	81.25	44614400	1.71364
6160	1992-09-14	79.75	82.00	79.75	81.75	95100800	1.724186
6161	1992-09-11	78.50	79.25	78.00	78.75	30796800	1.660913
6162	1992-09-10	78.25	79.00	77.50	79.00	53302400	1.666185
6163	1992-09-09	76.75	78.375	76.50	78.125	60982400	1.647731
6164	1992-09-08	76.00	76.875	75.25	76.75	49376000	1.618731
6165	1992-09-04	76.25	76.50	75.50	76.00	28585600	1.602913
6166	1992-09-03	75.75	77.25	75.50	76.625	85296000	1.616094
6167	1992-09-02	74.50	75.75	73.75	75.375	61955200	1.589731
6168	1992-09-01	74.00	74.625	73.25	74.50	30825600	1.571276
6169	1992-08-31	74.25	75.00	73.50	74.50	25651200	1.571276
6170	1992-08-28	73.50	74.50	73.50	74.375	49468800	1.56864
6171	1992-08-27	72.00	74.00	72.00	73.625	88028800	1.552822
6172	1992-08-26	70.25	72.25	70.25	71.625	50016000	1.51064
6173	1992-08-25	68.75	70.75	68.50	70.375	37123200	1.484276
6174	1992-08-24	69.625	70.00	68.75	69.00	42800000	1.455276
6175	1992-08-21	70.50	70.875	69.00	69.75	52710400	1.471094
6176	1992-08-20	69.50	70.75	69.00	70.375	36534400	1.484276
6177	1992-08-19	69.50	70.50	68.75	69.25	27433600	1.460549
6178	1992-08-18	69.00	70.75	68.00	69.50	66313600	1.465821
6179	1992-08-17	70.75	71.00	69.50	69.50	63318400	1.465821
6180	1992-08-14	71.00	71.75	70.75	71.00	33942400	1.497458
6181	1992-08-13	71.25	71.75	70.50	70.875	28227200	1.494821
6182	1992-08-12	71.75	72.50	70.75	71.00	30441600	1.497458
6183	1992-08-11	71.25	71.875	70.00	71.375	33436800	1.505367
6184	1992-08-10	71.00	72.50	70.75	70.875	42067200	1.494821
6185	1992-08-07	71.50	73.75	70.50	70.75	55008000	1.492185
6186	1992-08-06	71.50	72.00	70.25	71.50	3705600	1.508003
6187	1992-08-05	73.75	73.75	71.25	72.00	60150400	1.518549
6188	1992-08-04	74.00	74.50	73.50	73.875	31430400	1.558094
6189	1992-08-03	72.75	74.25	72.00	73.75	31516800	1.555458
6190	1992-07-31	73.50	73.50	72.25	72.75	35312000	1.534367
6191	1992-07-30	73.50	74.50	73.00	73.125	32035200	1.542276
6192	1992-07-29	74.50	74.75	72.00	74.00	145273600	1.560731
6193	1992-07-28	73.50	74.50	72.75	74.00	45363200	1.560731
6194	1992-07-27	72.75	73.50	72.25	73.00	30512000	1.53964
6195	1992-07-24	71.125	73.75	71.00	72.75	76259200	1.534367
6196	1992-07-23	69.75	72.25	68.75	71.00	68441600	1.497458
6197	1992-07-22	71.75	71.75	69.50	70.00	59008000	1.476367
6198	1992-07-21	70.00	72.75	69.50	71.75	45907200	1.513276
6199	1992-07-20	69.50	70.25	68.50	69.25	48707200	1.460549
6200	1992-07-17	71.75	72.00	69.75	70.25	59865600	1.48164
6201	1992-07-16	71.00	72.25	70.75	72.25	42291200	1.523821
6202	1992-07-15	71.75	73.25	71.00	71.50	80172800	1.508003
6203	1992-07-14	70.50	71.50	70.25	71.125	41116800	1.500094
6204	1992-07-13	69.75	71.25	68.50	70.00	35113600	1.476367
6205	1992-07-10	69.25	70.00	67.625	69.50	28905600	1.465821
6206	1992-07-09	69.00	70.75	68.25	69.00	61174400	1.455276
6207	1992-07-08	68.00	69.00	65.50	68.625	93417600	1.447367
6208	1992-07-07	69.75	69.75	67.25	68.00	54396800	1.434185
6209	1992-07-06	70.00	70.25	67.75	69.50	36224000	1.465821
6210	1992-07-02	72.75	73.00	68.75	69.875	80563200	1.47373
6211	1992-07-01	70.25	72.75	69.50	72.125	45136000	1.521185
6212	1992-06-30	72.75	73.00	69.50	70.00	74048000	1.476367
6213	1992-06-29	68.50	72.75	68.25	72.25	90963200	1.523821
6214	1992-06-26	69.50	69.75	65.75	66.75	140982400	1.407821
6215	1992-06-25	72.25	72.25	66.50	70.00	165340800	1.476367
6216	1992-06-24	73.75	73.75	71.75	72.25	34096000	1.523821
6217	1992-06-23	74.75	75.75	72.75	73.50	57420800	1.550185
6218	1992-06-22	73.25	74.50	71.50	74.25	54080000	1.566003
6219	1992-06-19	73.50	74.25	72.75	73.50	43110400	1.550185
6220	1992-06-18	73.00	74.75	71.00	72.25	53356800	1.523821
6221	1992-06-17	72.50	73.25	71.50	72.375	70032000	1.526458
6222	1992-06-16	75.50	76.50	72.50	72.75	57376000	1.534367
6223	1992-06-15	75.00	78.00	75.00	75.75	54940800	1.59764
6224	1992-06-12	110.25	113.000004	108.875004	112.50	138028800	1.581822
6225	1992-06-11	112.50	115.250004	107.499996	108.00	130732800	1.518549
6226	1992-06-10	115.250004	115.50	111.999996	112.50	65456000	1.581822
6227	1992-06-09	118.50	119.000004	114.00	114.999996	84604800	1.616973
6228	1992-06-08	120.75	120.999996	118.250004	118.250004	40227200	1.66267
6229	1992-06-05	122.499996	123.00	120.75	120.999996	40937600	1.701337
6230	1992-06-04	123.249996	123.500004	122.499996	122.625	41753600	1.724186
6231	1992-06-03	122.499996	124.250004	122.499996	123.00	28188800	1.729458
6232	1992-06-02	124.250004	124.50	122.25	122.874996	42585600	1.727701
6233	1992-06-01	120.500004	124.250004	120.00	124.250004	68528000	1.747034
6234	1992-05-29	119.750004	122.25	119.499996	120.999996	89916800	1.701337
6235	1992-05-28	114.75	119.499996	114.500004	119.000004	62700800	1.673216
6236	1992-05-27	115.749996	116.25	114.75	114.999996	31164800	1.616973
6237	1992-05-26	116.000004	117.00	114.999996	115.50	38217600	1.624003
6238	1992-05-22	117.00	117.00	114.999996	115.749996	36969600	1.627519
6239	1992-05-21	117.00	117.00	115.250004	116.625	48566400	1.639822
6240	1992-05-20	114.500004	117.00	114.500004	116.750004	58800000	1.641579
6241	1992-05-19	113.25	114.500004	113.25	114.500004	51238400	1.609943
6242	1992-05-18	110.750004	113.499996	110.499996	112.749996	37526400	1.585337
6243	1992-05-15	110.25	111.500004	109.50	110.000004	40812800	1.54667
6244	1992-05-14	112.749996	113.000004	109.250004	110.750004	72307200	1.557216
6245	1992-05-13	113.750004	114.249996	111.00	112.749996	64320000	1.585337
6246	1992-05-12	114.75	115.250004	112.749996	114.249996	49904000	1.606428
6247	1992-05-11	114.75	115.250004	113.25	114.00	41110400	1.602913
6248	1992-05-08	116.000004	117.00	113.25	114.500004	59820800	1.609943
6249	1992-05-07	116.000004	116.499996	114.249996	114.999996	40579200	1.616973
6250	1992-05-06	117.00	117.249996	115.50	116.000004	50016000	1.631034
6251	1992-05-05	113.750004	117.500004	113.25	116.499996	59244800	1.638064
6252	1992-05-04	113.499996	116.000004	112.50	114.00	73920000	1.602913
6253	1992-05-01	110.499996	114.00	110.25	113.750004	62083200	1.599397
6254	1992-04-30	111.999996	112.749996	109.749996	110.25	95868800	1.550185
6255	1992-04-29	109.50	111.500004	108.249996	111.375	137308800	1.566003
6256	1992-04-28	113.750004	114.500004	107.000004	108.999996	199875200	1.532609
6257	1992-04-27	112.50	116.499996	112.50	113.25	99584000	1.592367
6258	1992-04-24	116.000004	116.750004	111.999996	112.250004	90393600	1.578306
6259	1992-04-23	118.50	119.000004	112.250004	115.749996	115334400	1.627519
6260	1992-04-22	116.499996	118.50	114.500004	117.624996	61788800	1.653882
6261	1992-04-21	118.250004	118.50	115.50	116.124996	99244800	1.632791
6262	1992-04-20	124.50	125.000004	115.50	118.125	226118400	1.660913
6263	1992-04-16	129.00	129.00	126.999996	127.625004	66393600	1.794489
6264	1992-04-15	128.750004	129.249996	126.500004	128.874996	223305600	1.812064
6265	1992-04-14	118.250004	120.249996	116.499996	117.00	72806400	1.645094
6266	1992-04-13	116.750004	118.125	114.249996	117.500004	45552000	1.652125
6267	1992-04-10	121.250004	122.000004	114.00	116.000004	126444800	1.631034
6268	1992-04-09	118.250004	120.249996	116.625	120.00	70006400	1.687276
6269	1992-04-08	115.749996	117.500004	113.25	117.249996	105388800	1.64861
6270	1992-04-07	122.000004	122.499996	115.749996	116.000004	72758400	1.631034
6271	1992-04-06	117.75	121.625004	117.75	121.250004	40121600	1.704852
6272	1992-04-03	117.500004	119.25	116.750004	117.500004	59532800	1.652125
6273	1992-04-02	120.500004	121.50	116.750004	117.00	56918400	1.645094
6274	1992-04-01	117.249996	120.75	117.00	120.500004	74201600	1.694307
6275	1992-03-31	120.500004	122.000004	117.75	118.50	86700800	1.666185
6276	1992-03-30	121.50	122.000004	120.00	120.00	40713600	1.687276
6277	1992-03-27	124.50	125.000004	119.499996	121.250004	89971200	1.704852
6278	1992-03-26	128.750004	129.00	124.250004	125.000004	60403200	1.75758
6279	1992-03-25	127.50	129.249996	126.999996	128.499996	36739200	1.806792
6280	1992-03-24	129.00	129.875004	126.500004	127.50	70227200	1.792731
6281	1992-03-23	128.499996	129.249996	127.749996	128.499996	37843200	1.806792
6282	1992-03-20	127.50	129.00	127.50	128.499996	35772800	1.806792
6283	1992-03-19	126.999996	130.250004	126.249996	127.50	111574400	1.792731
6284	1992-03-18	128.499996	129.00	126.00	126.375	69228800	1.776913
6285	1992-03-17	125.375004	128.750004	124.749996	128.000004	94473600	1.799762
6286	1992-03-16	120.999996	124.250004	120.500004	124.250004	55132800	1.747034
6287	1992-03-13	122.499996	123.00	120.500004	120.999996	36761600	1.701337
6288	1992-03-12	120.249996	121.50	118.50	121.125	50025600	1.703095
6289	1992-03-11	122.25	123.249996	119.25	120.249996	39532800	1.690791
6290	1992-03-10	119.499996	122.750004	119.25	121.749996	45478400	1.711882
6291	1992-03-09	118.749996	120.500004	118.250004	119.000004	30425600	1.673216
6292	1992-03-06	120.75	122.000004	116.750004	118.250004	61865600	1.66267
6293	1992-03-05	122.499996	123.249996	119.25	121.250004	55689600	1.704852
6294	1992-03-04	123.249996	124.250004	121.749996	122.499996	33084800	1.722428
6295	1992-03-03	123.500004	125.25	122.499996	123.249996	27734400	1.732973
6296	1992-03-02	123.75	125.750004	121.749996	123.00	34876800	1.729458
6297	1992-02-28	125.000004	126.500004	122.25	123.500004	58275200	1.736489
6298	1992-02-27	122.750004	125.25	122.750004	124.875	79577600	1.755822
6299	1992-02-26	116.000004	122.000004	116.000004	122.000004	100668800	1.715398
6300	1992-02-25	114.999996	116.499996	113.25	115.749996	57388800	1.627519
6301	1992-02-24	114.500004	116.499996	113.000004	114.875004	59049600	1.615216
6302	1992-02-21	117.00	118.50	113.750004	114.500004	91116800	1.609943
6303	1992-02-20	116.000004	119.25	115.749996	117.500004	74323200	1.652125
6304	1992-02-19	117.999996	117.999996	113.499996	115.125	145372800	1.618731
6305	1992-02-18	119.25	122.25	117.999996	118.250004	73692800	1.66267
6306	1992-02-14	122.25	122.499996	117.999996	118.50	82630400	1.666185
6307	1992-02-13	125.499996	126.500004	121.50	122.499996	97356800	1.722428
6308	1992-02-12	118.625004	126.75	118.625004	125.750004	83340800	1.768125
6309	1992-02-11	124.250004	124.749996	121.50	122.499996	41078400	1.722428
6310	1992-02-10	125.625	126.00	122.000004	124.50	41369600	1.750549
6311	1992-02-07	126.249996	127.50	123.999996	125.750004	36499200	1.768125
6312	1992-02-06	126.500004	129.00	125.750004	126.249996	62355200	1.775155
6313	1992-02-05	124.749996	128.499996	123.500004	127.250004	71212800	1.789216
6314	1992-02-04	125.25	126.00	122.499996	124.50	58438400	1.750549
6315	1992-02-03	118.250004	125.499996	117.500004	125.000004	80265600	1.75758
6316	1992-01-31	123.500004	123.75	119.750004	120.249996	49948800	1.690791
6317	1992-01-30	124.50	124.749996	121.50	123.500004	41923200	1.736489
6318	1992-01-29	122.499996	125.750004	121.749996	124.50	97344000	1.750549
6319	1992-01-28	120.999996	121.749996	116.000004	120.75	95539200	1.697822
6320	1992-01-27	124.749996	125.499996	120.500004	120.624996	46233600	1.696064
6321	1992-01-24	124.50	125.499996	123.999996	124.625004	37756800	1.752307
6322	1992-01-23	125.499996	129.375	123.75	125.000004	75590400	1.75758
6323	1992-01-22	120.00	125.499996	119.000004	125.499996	56131200	1.76461
6324	1992-01-21	122.25	123.00	116.000004	119.375004	120019200	1.678489
6325	1992-01-20	127.250004	127.250004	122.499996	122.499996	58860800	1.722428
6326	1992-01-17	127.749996	129.500004	123.75	126.500004	85027200	1.778671
6327	1992-01-16	131.25	132.00	127.50	127.749996	58761600	1.796246
6328	1992-01-15	128.750004	133.250004	128.25	131.499996	65292800	1.848974
6329	1992-01-14	127.50	128.499996	126.00	128.25	44006400	1.803277
6330	1992-01-13	123.999996	128.874996	122.750004	127.125	52803200	1.787458
6331	1992-01-10	126.999996	127.749996	123.999996	125.25	64640000	1.761095
6332	1992-01-09	124.250004	129.00	123.999996	127.250004	88348800	1.789216
6333	1992-01-08	119.000004	125.750004	118.749996	124.250004	90761600	1.747034
6334	1992-01-07	116.499996	120.249996	115.749996	120.00	64361600	1.687276
6335	1992-01-06	113.25	117.75	112.374996	116.499996	63056000	1.638064
6336	1992-01-03	114.00	114.249996	111.75	113.000004	38246400	1.588852
6337	1992-01-02	110.750004	114.75	109.50	114.00	74265600	1.602913
6338	1991-12-31	110.750004	111.999996	108.75	111.249996	40512000	1.564246
6339	1991-12-30	110.499996	111.249996	109.50	110.750004	35523200	1.557216
6340	1991-12-27	108.249996	111.500004	107.750004	110.375004	36656000	1.551943
6341	1991-12-26	106.250004	108.249996	105.75	107.874996	24326400	1.516791
6342	1991-12-24	106.749996	107.499996	105.999996	106.250004	23993600	1.493943
6343	1991-12-23	103.250004	106.749996	102.500004	106.749996	46112000	1.500973
6344	1991-12-20	104.000004	105.00	102.249996	103.250004	35356800	1.451761
6345	1991-12-19	102.375	103.250004	101.25	102.75	38115200	1.44473
6346	1991-12-18	102.00	103.250004	101.25	102.875004	33561600	1.446488
6347	1991-12-17	102.00	103.50	100.250004	101.874996	27478400	1.432427
6348	1991-12-16	102.00	102.249996	100.749996	102.125004	27225600	1.435943
6349	1991-12-13	102.249996	102.75	101.499996	102.00	26192000	1.434185
6350	1991-12-12	101.000004	103.250004	100.50	102.00	36979200	1.434185
6351	1991-12-11	102.125004	102.75	99.500004	100.749996	39132800	1.416609
6352	1991-12-10	102.00	102.00	99.999996	101.750004	46252800	1.43067
6353	1991-12-09	103.250004	103.749996	101.25	102.00	57718400	1.434185
6354	1991-12-06	101.499996	105.249996	101.000004	104.25	51580800	1.465821
6355	1991-12-05	101.750004	102.249996	100.749996	101.750004	24892800	1.43067
6356	1991-12-04	101.750004	102.999996	99.999996	102.00	36297600	1.434185
6357	1991-12-03	101.000004	102.75	99.500004	101.375004	64995200	1.425397
6358	1991-12-02	96.249996	101.499996	96.00	101.25	55852800	1.423639
6359	1991-11-29	94.750002	97.749996	94.750002	97.250004	20524800	1.367397
6360	1991-11-27	94.249998	95.500002	94.000002	95.25	15008000	1.339276
6361	1991-11-26	96.125004	96.249996	92.749998	94.50	58809600	1.32873
6362	1991-11-25	95.749998	96.999996	95.25	95.625	33724800	1.344548
6363	1991-11-22	96.999996	97.50	95.25	96.00	38102400	1.349821
6364	1991-11-21	96.249996	97.250004	95.749998	97.250004	35558400	1.367397
6365	1991-11-20	96.999996	97.50	96.00	96.500004	36441600	1.356851
6366	1991-11-19	96.249996	97.374996	94.249998	96.249996	71974400	1.353336
6367	1991-11-18	95.25	97.749996	94.999998	97.250004	72432000	1.367397
6368	1991-11-15	99.00	100.50	94.750002	94.999998	71590400	1.33576
6369	1991-11-14	101.499996	101.499996	98.750004	99.249996	44371200	1.395518
6370	1991-11-13	99.500004	101.750004	98.750004	101.000004	57523200	1.420124
6371	1991-11-12	98.25	100.749996	98.000004	99.875004	80035200	1.404306
6372	1991-11-11	96.00	98.000004	95.625	97.50	40563200	1.370912
6373	1991-11-08	94.999998	96.75	94.999998	95.25	36492800	1.339276
6374	1991-11-07	95.500002	95.749998	94.50	94.750002	20892800	1.332245
6375	1991-11-06	94.000002	95.500002	93.250002	95.25	38307200	1.339276
6376	1991-11-05	91.249998	94.50	91.000002	93.75	51737600	1.318185
6377	1991-11-04	92.25	92.500002	90.75	91.000002	28838400	1.279518
6378	1991-11-01	93.499998	93.75	91.999998	92.625	34294400	1.302366
6379	1991-10-31	94.50	95.25	93.250002	93.874998	41091200	1.319942
6380	1991-10-30	90.75	94.750002	90.75	94.50	65590400	1.32873
6381	1991-10-29	90.250002	90.75	89.749998	90.75	36521600	1.276003
6382	1991-10-28	89.500002	90.250002	87.75	90.250002	37952000	1.268972
6383	1991-10-25	90.250002	90.75	89.25	89.500002	28080000	1.258427
6384	1991-10-24	90.499998	90.499998	89.25	90.250002	26940800	1.268972
6385	1991-10-23	91.750002	91.999998	89.749998	90.250002	36723200	1.268972
6386	1991-10-22	91.50	92.749998	91.249998	91.375002	32496000	1.284791
6387	1991-10-21	90.00	91.50	89.749998	91.000002	28704000	1.279518
6388	1991-10-18	90.00	91.249998	89.749998	90.00	37843200	1.265457
6389	1991-10-17	90.75	90.75	88.50	89.25	95561600	1.254912
6390	1991-10-16	91.50	91.50	89.875002	90.75	100198400	1.276003
6391	1991-10-15	92.25	92.25	90.75	91.375002	57852800	1.284791
6392	1991-10-14	90.00	92.25	90.00	92.25	50624000	1.297094
6393	1991-10-11	90.75	91.000002	87.75	89.625	69920000	1.260185
6394	1991-10-10	90.499998	90.499998	88.50	89.749998	42048000	1.261942
6395	1991-10-09	89.500002	91.249998	89.25	89.500002	60931200	1.258427
6396	1991-10-08	88.000002	89.500002	88.000002	89.25	37708800	1.254912
6397	1991-10-07	87.250002	88.875	86.749998	88.50	27187200	1.244366
6398	1991-10-04	88.000002	88.999998	87.499998	88.125	26457600	1.239094
6399	1991-10-03	86.500002	88.249998	86.25	87.499998	34630400	1.230306
6400	1991-10-02	88.50	90.499998	86.25	87.00	67219200	1.223275
6401	1991-10-01	88.999998	89.25	88.000002	88.875	19625600	1.249639
6402	1991-09-30	88.249998	89.500002	87.00	88.999998	27699200	1.251397
6403	1991-09-27	89.500002	89.500002	87.75	88.249998	33273600	1.240851
6404	1991-09-26	87.499998	90.00	87.250002	89.25	48000000	1.254912
6405	1991-09-25	88.000002	88.375002	86.500002	87.75	25766400	1.233821
6406	1991-09-24	85.249998	88.249998	85.249998	88.000002	47625600	1.237336
6407	1991-09-23	86.25	86.500002	84.499998	84.874998	49769600	1.193396
6408	1991-09-20	86.749998	87.00	85.999998	86.500002	30316800	1.216245
6409	1991-09-19	85.000002	87.250002	84.75	86.25	51363200	1.21273
6410	1991-09-18	84.00	85.50	83.749998	84.75	26940800	1.191639
6411	1991-09-17	82.750002	84.75	82.000002	84.499998	23366400	1.188124
6412	1991-09-16	82.999998	83.500002	82.249998	82.999998	21686400	1.167033
6413	1991-09-13	85.50	85.750002	82.50	82.999998	51360000	1.167033
6414	1991-09-12	82.999998	85.750002	82.999998	85.624998	53808000	1.203942
6415	1991-09-11	80.500002	82.249998	80.500002	82.000002	64032000	1.152972
6416	1991-09-10	82.000002	82.50	79.999998	79.999998	65936000	1.124851
6417	1991-09-09	80.749998	81.499998	80.25	80.749998	31913600	1.135396
6418	1991-09-06	81.00	82.249998	80.25	80.749998	50787200	1.135396
6419	1991-09-05	82.999998	82.999998	79.999998	80.500002	58457600	1.131881
6420	1991-09-04	83.25	83.500002	81.00	82.624998	38467200	1.16176
6421	1991-09-03	85.000002	85.000002	82.50	83.125002	33494400	1.16879
6422	1991-08-30	85.750002	86.25	84.499998	85.249998	22032000	1.198669
6423	1991-08-29	85.999998	86.500002	85.000002	85.750002	27974400	1.2057
6424	1991-08-28	84.75	86.749998	84.499998	85.624998	41558400	1.203942
6425	1991-08-27	84.75	85.000002	84.00	84.75	34204800	1.191639
6426	1991-08-26	84.75	85.249998	83.500002	85.249998	44134400	1.198669
6427	1991-08-23	84.00	86.500002	84.00	85.249998	43161600	1.198669
6428	1991-08-22	84.250002	85.249998	83.25	84.00	43625600	1.181093
6429	1991-08-21	82.000002	84.499998	81.75	84.00	73212800	1.181093
6430	1991-08-20	80.625	81.874998	79.999998	80.500002	57324800	1.131881
6431	1991-08-19	77.500002	81.250002	76.999998	80.25	85424000	1.128366
6432	1991-08-16	80.749998	82.375002	80.25	81.75	52073600	1.149457
6433	1991-08-15	82.50	83.25	81.00	81.499998	45459200	1.145942
6434	1991-08-14	82.750002	83.500002	82.000002	82.50	67008000	1.160002
6435	1991-08-13	83.749998	83.749998	82.249998	82.50	94496000	1.160002
6436	1991-08-12	79.750002	83.749998	79.750002	82.999998	56899200	1.167033
6437	1991-08-09	78.75	82.000002	78.250002	80.749998	114806400	1.135396
6438	1991-08-08	76.000002	79.249998	76.000002	79.000002	91852800	1.11079
6439	1991-08-07	74.749998	76.50	74.500002	76.000002	69235200	1.068608
6440	1991-08-06	72.250002	75.00	72.250002	74.500002	53097600	1.047517
6441	1991-08-05	73.249998	73.249998	71.749998	72.250002	28252800	1.015881
6442	1991-08-02	73.750002	74.749998	73.249998	73.249998	81369600	1.029942
6443	1991-08-01	73.750002	73.999998	73.000002	73.249998	53942400	1.029942
6444	1991-07-31	73.000002	73.999998	72.75	73.50	111628800	1.033457
6445	1991-07-30	70.50	73.000002	69.75	72.75	78038400	1.022911
6446	1991-07-29	70.999998	71.25	68.749998	70.249998	136467200	0.98776
6447	1991-07-26	67.000002	71.749998	66.75	70.999998	149292800	0.998305
6448	1991-07-25	67.000002	67.999998	65.875002	66.00	90211200	0.928002
6449	1991-07-24	67.000002	67.249998	64.999998	65.500002	54320000	0.920972
6450	1991-07-23	67.999998	68.25	66.499998	66.499998	35596800	0.935032
6451	1991-07-22	66.75	68.749998	66.499998	67.50	35136000	0.949093
6452	1991-07-19	67.50	67.999998	66.00	67.750002	24441600	0.952608
6453	1991-07-18	67.999998	69.250002	66.75	67.000002	25654400	0.942063
6454	1991-07-17	65.749998	67.750002	64.999998	67.750002	40524800	0.952608
6455	1991-07-16	70.000002	70.000002	67.50	67.50	42732800	0.949093
6456	1991-07-15	68.749998	70.249998	68.500002	69.874998	36761600	0.982487
6457	1991-07-12	67.000002	68.500002	66.00	67.999998	35174400	0.956123
6458	1991-07-11	65.749998	66.75	64.999998	66.250002	51148800	0.931517
6459	1991-07-10	68.25	68.749998	64.999998	65.25	67308800	0.917457
6460	1991-07-09	67.50	68.749998	66.499998	67.875	76947200	0.954366
6461	1991-07-08	60.75	67.249998	60.499998	67.000002	109184000	0.942063
6462	1991-07-05	63.75	63.75	61.50	61.750002	78758400	0.868244
6463	1991-07-03	64.50	64.999998	61.750002	64.000002	191628800	0.899881
6464	1991-07-02	71.25	72.250002	67.999998	68.125002	43920000	0.957881
6465	1991-07-01	68.749998	71.625	67.750002	71.374998	72387200	1.003578
6466	1991-06-28	67.750002	68.749998	65.500002	68.125002	61526400	0.957881
6467	1991-06-27	67.750002	68.25	66.75	67.999998	56508800	0.956123
6468	1991-06-26	99.00	101.499999	98.250003	100.750002	96636800	0.944406
6469	1991-06-25	99.249999	100.250004	98.000004	98.750001	97228800	0.925659
6470	1991-06-24	101.000001	101.499999	97.499997	98.124999	79692800	0.9198
6471	1991-06-21	101.25	103.000002	101.25	102.249996	67680000	0.958467
6472	1991-06-20	101.000001	101.749998	99.00	100.750002	187996800	0.944406
6473	1991-06-19	109.750002	109.750002	103.000002	103.374996	157036800	0.969012
6474	1991-06-18	113.249997	113.499996	109.750002	111.500004	46848000	1.045174
6475	1991-06-17	113.750004	114.75	112.50	113.499996	29417600	1.063921
6476	1991-06-14	111.249996	113.750004	110.999997	113.499996	46358400	1.063921
6477	1991-06-13	110.999997	112.250001	110.499999	110.999997	38000000	1.040487
6478	1991-06-12	110.749998	112.250001	110.25	111.125001	51065600	1.041659
6479	1991-06-11	110.999997	112.999998	110.499999	110.625003	41846400	1.036972
6480	1991-06-10	110.25	110.999997	109.750002	110.499999	29494400	1.0358
6481	1991-06-07	109.750002	110.25	108.749997	110.25	51984000	1.033457
6482	1991-06-06	112.749999	112.999998	110.499999	111.125001	32678400	1.041659
6483	1991-06-05	112.50	114.250002	112.000002	112.000002	41385600	1.049861
6484	1991-06-04	112.000002	113.499996	110.499999	112.999998	35033600	1.059235
6485	1991-06-03	109.500003	112.250001	108.999996	112.000002	46947200	1.049861
6486	1991-05-31	110.499999	110.999997	108.00	109.750002	81782400	1.02877
6487	1991-05-30	110.124996	111.750003	108.999996	110.25	61833600	1.033457
6488	1991-05-29	111.249996	112.000002	109.750002	110.25	64198400	1.033457
6489	1991-05-28	110.499999	111.750003	110.000001	110.749998	43939200	1.038144
6490	1991-05-24	110.000001	112.50	109.500003	110.000001	67929600	1.031113
6491	1991-05-23	107.000004	109.750002	107.000004	109.500003	67750400	1.026426
6492	1991-05-22	102.750003	106.749996	102.249996	106.749996	88780800	1.000649
6493	1991-05-21	99.749997	103.250001	99.499998	101.999997	83568000	0.956123
6494	1991-05-20	99.499998	99.999996	97.749996	99.125004	65936000	0.929174
6495	1991-05-17	99.00	99.499998	98.000004	99.249999	44812800	0.930345
6496	1991-05-16	99.249999	99.999996	98.500002	99.375003	70243200	0.931517
6497	1991-05-15	100.250004	100.500003	96.624996	98.000004	111158400	0.918628
6498	1991-05-14	102.624999	103.250001	100.750002	101.25	58812800	0.949093
6499	1991-05-13	103.250001	103.749999	101.25	103.124997	68745600	0.966669
6500	1991-05-10	106.249998	107.000004	101.999997	102.750003	52070400	0.963154
6501	1991-05-09	103.250001	105.999999	102.750003	105.75	76294400	0.991275
6502	1991-05-08	101.000001	103.250001	100.250004	103.000002	57590400	0.965497
6503	1991-05-07	103.250001	103.749999	101.25	101.25	50902400	0.949093
6504	1991-05-06	100.500003	103.250001	100.250004	102.750003	44755200	0.963154
6505	1991-05-03	100.500003	101.25	99.749997	101.25	23043200	0.949093
6506	1991-05-02	101.25	102.500004	100.250004	100.500003	66886400	0.942063
6507	1991-05-01	98.500002	100.750002	96.999999	100.750002	111628800	0.944406
6508	1991-04-30	97.749996	99.249999	96.000003	99.00	115174400	0.928002
6509	1991-04-29	101.25	101.499999	97.749996	97.749996	71254400	0.916285
6510	1991-04-26	100.250004	102.249996	98.750001	100.750002	88371200	0.944406
6511	1991-04-25	102.500004	103.749999	100.500003	100.750002	65705600	0.944406
6512	1991-04-24	101.499999	104.750004	100.500003	103.000002	82128000	0.965497
6513	1991-04-23	102.249996	103.000002	100.500003	101.625003	103910400	0.952608
6514	1991-04-22	105.999999	106.249998	101.749998	102.125001	139708800	0.957295
6515	1991-04-19	106.249998	109.500003	105.000003	107.250003	96585600	1.005336
6516	1991-04-18	111.249996	112.000002	108.00	110.000001	88083200	1.031113
6517	1991-04-17	114.000003	117.499998	111.125001	111.500004	128380800	1.045174
6518	1991-04-16	113.750004	114.500001	110.000001	112.250001	81331200	1.052204
6519	1991-04-15	105.999999	114.250002	105.000003	113.750004	88819200	1.066265
6520	1991-04-12	109.500003	110.000001	103.749999	107.250003	176729600	1.005336
6521	1991-04-11	108.499998	111.500004	108.00	110.999997	47936000	1.040487
6522	1991-04-10	109.750002	110.25	105.500001	107.500002	74336000	1.007679
6523	1991-04-09	111.500004	113.249997	109.750002	110.25	60768000	1.033457
6524	1991-04-08	110.000001	113.249997	109.500003	111.375	46524800	1.044002
6525	1991-04-05	114.000003	114.250002	108.999996	110.000001	108912000	1.031113
6526	1991-04-04	114.000003	116.750001	112.749999	113.750004	73846400	1.066265
6527	1991-04-03	112.749999	116.750001	112.749999	113.750004	91776000	1.066265
6528	1991-04-02	107.500002	112.50	106.749996	112.250001	96252800	1.052204
6529	1991-04-01	105.999999	107.750001	104.499996	106.749996	59203200	1.000649
6530	1991-03-28	107.250003	108.249999	105.999999	106.125003	30489600	0.99479
6531	1991-03-27	105.000003	109.250004	105.000003	107.750001	91932800	1.010022
6532	1991-03-26	98.750001	105.250002	98.750001	105.124998	89926400	0.985416
6533	1991-03-25	94.000002	98.750001	94.000002	98.250003	59820800	0.920972
6534	1991-03-22	94.50	95.499996	92.999997	93.750003	95686400	0.87879
6535	1991-03-21	99.499998	100.750002	94.000002	94.749999	119187200	0.888164
6536	1991-03-20	99.00	101.000001	98.750001	99.00	83216000	0.928002
6537	1991-03-19	98.250003	101.000001	96.75	99.00	92505600	0.928002
6538	1991-03-18	96.250002	99.749997	96.000003	99.249999	66214400	0.930345
6539	1991-03-15	98.250003	98.750001	96.250002	96.624996	76928000	0.905739
6540	1991-03-14	101.499999	101.499999	96.999999	98.000004	100214400	0.918628
6541	1991-03-13	96.000003	101.124996	96.000003	100.500003	110265600	0.942063
6542	1991-03-12	98.250003	98.874996	95.625	95.750004	152883200	0.897537
6543	1991-03-11	101.749998	102.500004	97.749996	99.249999	160966400	0.930345
6544	1991-03-08	104.499996	105.999999	101.749998	102.500004	134697600	0.96081
6545	1991-03-07	104.249997	107.500002	103.50	103.999998	165388800	0.974871
6546	1991-03-06	112.50	112.999998	106.749996	107.250003	101088000	1.005336
6547	1991-03-05	107.250003	112.50	107.000004	111.500004	76352000	1.045174
6548	1991-03-04	105.75	107.500002	104.499996	107.000004	47020800	1.002992
6549	1991-03-01	103.000002	106.249998	101.999997	105.75	77721600	0.991275
6550	1991-02-28	105.999999	106.249998	103.250001	103.749999	55008000	0.972527
6551	1991-02-27	102.249996	105.75	101.25	105.250002	87670400	0.986588
6552	1991-02-26	101.499999	102.500004	100.500003	101.749998	55539200	0.95378
6553	1991-02-25	103.250001	103.999998	101.499999	103.000002	88521600	0.965497
6554	1991-02-22	99.749997	104.499996	99.749997	102.249996	105340800	0.958467
6555	1991-02-21	103.000002	103.50	99.999996	99.999996	68275200	0.937376
6556	1991-02-20	101.749998	103.999998	101.499999	102.750003	52550400	0.963154
6557	1991-02-19	102.249996	103.50	101.499999	102.500004	66560000	0.96081
6558	1991-02-15	101.499999	104.249997	101.25	103.250001	115449600	0.96784
6559	1991-02-14	105.250002	105.500001	99.00	100.750002	133702400	0.944406
6560	1991-02-13	102.500004	105.624996	101.749998	105.500001	95491200	0.988931
6561	1991-02-12	103.250001	104.750004	102.500004	103.250001	96204800	0.96784
6562	1991-02-11	104.125002	104.499996	102.249996	104.249997	152336000	0.977214
6563	1991-02-08	103.000002	104.750004	101.749998	103.999998	74230400	0.974871
6564	1991-02-07	106.249998	108.999996	102.249996	103.000002	133462400	0.965497
6565	1991-02-06	101.000001	106.499997	100.500003	105.75	106348800	0.991275
6566	1991-02-05	99.249999	101.999997	98.000004	101.25	88736000	0.949093
6567	1991-02-04	99.999996	100.750002	98.000004	99.125004	88233600	0.929174
6568	1991-02-01	99.00	101.000001	97.249998	99.749997	117878400	0.935032
6569	1991-01-31	96.500001	99.499998	96.000003	98.124999	111417600	0.9198
6570	1991-01-30	92.499999	96.500001	91.500003	96.250002	148582400	0.902224
6571	1991-01-29	92.25	94.374996	90.00	92.499999	146979200	0.867073
6572	1991-01-28	89.000004	94.000002	89.000004	92.25	130985600	0.864729
6573	1991-01-25	90.749997	90.999996	89.000004	89.500002	86889600	0.838951
6574	1991-01-24	89.250003	90.875001	88.749996	90.499998	86083200	0.848325
6575	1991-01-23	88.249998	90.249999	88.249998	89.000004	77081600	0.834264
6576	1991-01-22	89.624997	90.999996	87.374997	88.875	113715200	0.833093
6577	1991-01-21	84.624999	90.00	84.624999	89.500002	154512000	0.838951
6578	1991-01-18	82.500003	85.50	82.250004	85.250001	103030400	0.799113
6579	1991-01-17	85.999998	86.249997	83.749998	83.999997	163526400	0.787396
6580	1991-01-16	78.500001	82.874997	78.250002	82.250004	139913600	0.770992
6581	1991-01-15	76.749999	79.499997	76.749999	78.374997	83436800	0.734668
6582	1991-01-14	77.249997	77.499996	75.500004	76.749999	58656000	0.719436
6583	1991-01-11	78.500001	78.999999	76.749999	78.000003	62006400	0.731153
6584	1991-01-10	74.25	78.75	74.25	78.250002	123888000	0.733497
6585	1991-01-09	74.000001	75.750003	73.500003	74.000001	115622400	0.693658
6586	1991-01-08	74.749998	75.249996	72.999996	73.500003	76438400	0.688971
6587	1991-01-07	75.249996	77.750004	74.749998	74.875002	87552000	0.70186
6588	1991-01-04	74.999997	76.50	74.999997	75.874998	58483200	0.711234
6589	1991-01-03	74.749998	76.000002	74.749998	75.249996	52822400	0.705375
6590	1991-01-02	74.999997	75.249996	74.749998	74.749998	38105600	0.700688
6591	1990-12-31	74.999997	75.249996	74.499999	75.249996	23702400	0.705375
6592	1990-12-28	74.499999	75.249996	74.25	74.999997	20265600	0.703032
6593	1990-12-27	74.999997	75.249996	74.499999	74.749998	22627200	0.700688
6594	1990-12-26	75.249996	75.750003	74.499999	74.999997	16214400	0.703032
6595	1990-12-24	75.500004	75.500004	74.749998	75.249996	13548800	0.705375
6596	1990-12-21	75.750003	76.000002	75.249996	75.750003	33468800	0.710062
6597	1990-12-20	74.25	76.000002	74.000001	75.500004	46992000	0.707719
6598	1990-12-19	75.375	75.750003	74.749998	74.875002	34262400	0.70186
6599	1990-12-18	74.499999	75.750003	74.25	75.249996	51872000	0.705375
6600	1990-12-17	72.999996	74.25	72.499998	74.000001	27286400	0.693658
6601	1990-12-14	72.999996	74.25	72.499998	73.624998	48633600	0.690143
6602	1990-12-13	72.999996	73.500003	71.750001	72.749997	50707200	0.681941
6603	1990-12-12	71.750001	72.749997	70.500001	72.499998	71558400	0.679597
6604	1990-12-11	73.250004	74.499999	72.00	72.125004	61766400	0.676082
6605	1990-12-10	73.250004	75.375	72.749997	74.000001	55526400	0.693658
6606	1990-12-07	74.25	75.249996	72.249999	74.25	81920000	0.696001
6607	1990-12-06	76.250001	76.749999	74.000001	74.749998	108201600	0.700688
6608	1990-12-05	74.499999	75.750003	74.25	75.249996	68630400	0.705375
6609	1990-12-04	73.500003	75.249996	72.999996	74.499999	54547200	0.698345
6610	1990-12-03	73.250004	74.499999	72.749997	73.874997	68240000	0.692486
6611	1990-11-30	71.249999	74.25	70.500001	72.249999	72163200	0.677254
6612	1990-11-29	70.249998	71.249999	69.75	71.249999	65865600	0.66788
6613	1990-11-28	72.249999	72.749997	70.249998	70.375002	77619200	0.659678
6614	1990-11-27	70.500001	72.249999	69.75	71.875	63417600	0.673739
6615	1990-11-26	68.50	70.500001	67.749999	70.249998	47577600	0.658506
6616	1990-11-23	69.250002	70.249998	68.50	68.75	22060800	0.644446
6617	1990-11-21	67.999998	68.999999	67.000002	68.75	60739200	0.644446
6618	1990-11-20	69.250002	70.500001	68.125002	68.250001	68864000	0.639759
6619	1990-11-19	67.999998	69.75	67.999998	69.500001	45552000	0.651476
6620	1990-11-16	67.50	68.75	67.250001	67.999998	67075200	0.637415
6621	1990-11-15	68.999999	69.250002	67.250001	67.874999	63129600	0.636244
6622	1990-11-14	68.50	69.999999	68.250001	69.500001	59721600	0.651476
6623	1990-11-13	68.75	69.500001	67.749999	68.625	67654400	0.643274
6624	1990-11-12	66.000001	69.250002	66.000001	68.874999	87657600	0.645618
6625	1990-11-09	64.750002	65.499999	64.499999	64.750002	43344000	0.606951
6626	1990-11-08	63.499998	64.750002	63.00	63.499998	43462400	0.595234
6627	1990-11-07	63.750001	64.750002	63.499998	63.750001	63100800	0.597577
6628	1990-11-06	65.749998	66.50	63.499998	64.25	59212800	0.602264
6629	1990-11-05	65.25	66.000001	64.750002	65.624999	50700800	0.615153
6630	1990-11-02	63.499998	65.749998	63.249999	65.000001	74764800	0.609294
6631	1990-11-01	63.00	64.25	62.750001	63.499998	49440000	0.595234
6632	1990-10-31	64.499999	65.25	63.750001	63.750001	61200000	0.597577
6633	1990-10-30	62.500002	64.25	62.00	63.875001	52563200	0.598749
6634	1990-10-29	63.750001	64.25	62.00	62.500002	67881600	0.58586
6635	1990-10-26	63.750001	64.499999	63.249999	63.374999	59126400	0.594062
6636	1990-10-25	65.499999	66.25	64.00	64.750002	51497600	0.606951
6637	1990-10-24	63.499998	65.499999	63.249999	65.375	54732800	0.612809
6638	1990-10-23	63.750001	65.749998	63.249999	64.25	71884800	0.602264
6639	1990-10-22	62.00	64.750002	61.75	64.00	80294400	0.59992
6640	1990-10-19	62.00	63.249999	60.500001	62.00	170336000	0.581173
6641	1990-10-18	57.000001	61.500001	56.749998	61.124999	123737600	0.572971
6642	1990-10-17	54.750001	56.749998	53.500002	56.499999	135820800	0.529617
6643	1990-10-16	56.749998	57.624999	54.00	54.625002	300886400	0.512042
6644	1990-10-15	57.749999	58.000002	55.499999	56.499999	130332800	0.529617
6645	1990-10-12	58.50	58.749999	54.00	57.000001	109251200	0.534304
6646	1990-10-11	59.75	60.250002	57.000001	58.000002	83811200	0.543678
6647	1990-10-10	62.00	62.249999	58.999998	59.50	115593600	0.557739
6648	1990-10-09	65.25	66.000001	62.500002	63.00	66374400	0.590547
6649	1990-10-08	66.000001	66.50	64.499999	66.000001	38678400	0.618668
6650	1990-10-05	63.00	65.749998	62.249999	64.750002	82099200	0.606951
6651	1990-10-04	65.25	65.749998	64.00	64.125	69292800	0.601092
6652	1990-10-03	65.499999	67.375	65.25	65.749998	57600000	0.616325
6653	1990-10-02	68.250001	68.50	65.499999	65.875002	83465600	0.617496
6654	1990-10-01	64.750002	67.50	64.499999	67.125001	131619200	0.629213
6655	1990-09-28	58.250001	63.499998	58.000002	63.00	97980800	0.590547
6656	1990-09-27	60.999999	61.500001	58.250001	59.250001	65724800	0.555395
6657	1990-09-26	60.500001	60.75	59.50	60.250002	39267200	0.564769
6658	1990-09-25	59.625	60.500001	58.749999	60.375001	53308800	0.565941
6659	1990-09-24	59.50	59.999999	57.50	58.50	81436800	0.548365
6660	1990-09-21	59.75	60.75	58.50	60.500001	79891200	0.567112
6661	1990-09-20	61.500001	62.00	59.75	59.75	52444800	0.560082
6662	1990-09-19	63.00	63.249999	61.75	62.00	52694400	0.581173
6663	1990-09-18	60.625	62.374998	59.75	61.75	60636800	0.57883
6664	1990-09-17	59.50	61.75	59.250001	60.75	70390400	0.569456
6665	1990-09-14	57.000001	60.250002	56.375	59.75	67670400	0.560082
6666	1990-09-13	58.000002	58.50	57.000001	57.50	49865600	0.538991
6667	1990-09-12	56.25	57.749999	55.750002	57.375	75014400	0.537819
6668	1990-09-11	56.000001	56.499999	54.499998	55.499999	78867200	0.520244
6669	1990-09-10	58.749999	59.999999	55.750002	55.750002	74246400	0.522587
6670	1990-09-07	57.000001	58.999998	56.499999	57.749999	53702400	0.541334
6671	1990-09-06	58.000002	58.50	56.25	57.50	115616000	0.538991
6672	1990-09-05	62.500002	63.00	58.50	58.999998	54675200	0.553052
6673	1990-09-04	60.999999	62.500002	60.75	62.249999	47376000	0.583516
6674	1990-08-31	59.999999	62.00	59.250001	61.500001	40736000	0.576486
6675	1990-08-30	60.75	62.374998	59.999999	59.999999	65379200	0.562425
6676	1990-08-29	62.500002	63.750001	59.999999	60.500001	77952000	0.567112
6677	1990-08-28	60.250002	63.249999	59.999999	62.875	79824000	0.589375
6678	1990-08-27	58.999998	61.249998	58.999998	60.75	110115200	0.569456
6679	1990-08-24	52.249998	57.749999	52.249998	57.25	95443200	0.536648
6680	1990-08-23	52.500001	53.750001	50.999999	51.75	107443200	0.485092
6681	1990-08-22	55.00	55.499999	53.374998	53.750001	79232000	0.503839
6682	1990-08-21	54.249999	54.750001	50.75	54.249999	165648000	0.508526
6683	1990-08-20	60.250002	60.500001	55.499999	55.499999	113600000	0.520244
6684	1990-08-17	60.999999	61.75	59.999999	60.250002	95225600	0.564769
6685	1990-08-16	64.00	64.499999	61.75	61.75	53328000	0.57883
6686	1990-08-15	64.750002	65.749998	64.25	64.25	51408000	0.602264
6687	1990-08-14	65.25	65.875002	63.750001	64.25	33708800	0.602264
6688	1990-08-13	63.750001	65.499999	63.249999	65.000001	53942400	0.609294
6689	1990-08-10	65.125	65.749998	62.750001	64.499999	73184000	0.604607
6690	1990-08-09	64.00	65.749998	63.249999	65.125	77052800	0.610466
6691	1990-08-08	62.500002	64.00	62.00	63.499998	86259200	0.595234
6692	1990-08-07	61.249998	62.249999	59.999999	61.249998	91065600	0.574143
6693	1990-08-06	61.500001	62.00	58.50	60.500001	113184000	0.567112
6694	1990-08-03	65.499999	65.749998	60.375001	63.249999	117177600	0.59289
6695	1990-08-02	65.499999	66.749999	64.25	66.000001	91769600	0.618668
6696	1990-08-01	66.25	67.250001	63.750001	66.749999	111113600	0.625698
6697	1990-07-31	68.250001	68.625	66.000001	66.50	42307200	0.623355
6698	1990-07-30	68.50	68.999999	65.749998	67.999998	87955200	0.637415
6699	1990-07-27	68.50	69.999999	67.749999	68.999999	51017600	0.646789
6700	1990-07-26	71.249999	74.000001	66.000001	68.75	303321600	0.644446
6701	1990-07-25	69.999999	71.750001	68.75	71.500002	60147200	0.670224
6702	1990-07-24	72.499998	72.499998	66.749999	69.500001	137100800	0.651476
6703	1990-07-23	73.250004	74.000001	71.249999	72.00	74201600	0.674911
6704	1990-07-20	76.999998	78.250002	72.999996	73.250004	87724800	0.686628
6705	1990-07-19	75.375	76.749999	73.750002	76.749999	63132800	0.719436
6706	1990-07-18	77.249997	77.750004	75.500004	76.000002	41849600	0.712406
6707	1990-07-17	79.375002	79.499997	76.999998	77.750004	54473600	0.72881
6708	1990-07-16	78.75	80.750001	78.500001	79.249998	48729600	0.74287
6709	1990-07-13	77.750004	80.500002	77.499996	78.374997	93628800	0.734668
6710	1990-07-12	75.249996	77.750004	75.249996	77.499996	89040000	0.726466
6711	1990-07-11	74.000001	75.750003	73.250004	75.500004	28918400	0.707719
6712	1990-07-10	74.25	74.999997	73.500003	73.750002	29696000	0.691315
6713	1990-07-09	73.500003	74.749998	73.250004	74.25	37315200	0.696001
6714	1990-07-06	72.125004	74.000001	71.750001	73.250004	41801600	0.686628
6715	1990-07-05	71.500002	72.499998	70.75	72.249999	61852800	0.677254
6716	1990-07-03	73.374999	73.500003	71.500002	72.00	79257600	0.674911
6717	1990-07-02	76.000002	76.000002	73.624998	73.750002	35472000	0.691315
6718	1990-06-29	76.50	76.50	75.249996	76.000002	34953600	0.712406
6719	1990-06-28	76.625004	77.249997	76.124997	76.50	30051200	0.717092
6720	1990-06-27	74.749998	76.50	74.499999	76.250001	35760000	0.714749
6721	1990-06-26	75.249996	75.624999	74.499999	74.749998	50198400	0.700688
6722	1990-06-25	75.624999	76.50	74.25	74.499999	68979200	0.698345
6723	1990-06-22	77.249997	77.750004	75.500004	75.750003	34032000	0.710062
6724	1990-06-21	77.499996	77.750004	76.000002	76.999998	34304000	0.721779
6725	1990-06-20	75.375	77.750004	74.999997	77.625	39561600	0.727638
6726	1990-06-19	74.749998	75.500004	73.750002	74.999997	41715200	0.703032
6727	1990-06-18	75.750003	76.250001	74.499999	74.875002	52790400	0.70186
6728	1990-06-15	74.499999	76.999998	74.499999	76.000002	51552000	0.712406
6729	1990-06-14	76.50	76.749999	74.25	75.500004	58204800	0.707719
6730	1990-06-13	75.874998	77.750004	75.125001	76.50	80265600	0.717092
6731	1990-06-12	75.500004	76.000002	74.499999	75.874998	46656000	0.711234
6732	1990-06-11	72.999996	75.500004	72.999996	74.875002	58236800	0.70186
6733	1990-06-08	72.00	73.750002	71.500002	73.500003	63766400	0.688971
6734	1990-06-07	73.250004	73.750002	71.00	72.00	90118400	0.674911
6735	1990-06-06	73.250004	74.499999	72.499998	72.999996	86288000	0.684284
6736	1990-06-05	77.249997	77.499996	72.749997	73.374999	80256000	0.687799
6737	1990-06-04	74.875002	77.249997	74.000001	76.50	59158400	0.717092
6738	1990-06-01	73.250004	75.249996	72.999996	75.125001	69065600	0.704204
6739	1990-05-31	74.749998	75.500004	72.499998	72.999996	69436800	0.684284
6740	1990-05-30	76.124997	76.50	74.749998	75.500004	65072000	0.707719
6741	1990-05-29	74.25	75.500004	74.000001	75.249996	61478400	0.705375
6742	1990-05-25	74.25	76.250001	74.000001	74.25	104688000	0.696001
6743	1990-05-24	76.749999	78.75	76.000002	76.50	146649600	0.717092
6744	1990-05-23	72.00	76.000002	71.875	75.874998	141180800	0.711234
6745	1990-05-22	71.00	72.249999	68.999999	71.500002	142435200	0.670224
6746	1990-05-21	68.75	72.249999	68.75	70.249998	159593600	0.658506
6747	1990-05-18	64.624998	69.250002	64.499999	68.250001	101820800	0.639759
6748	1990-05-17	64.750002	65.25	64.25	64.750002	41731200	0.606951
6749	1990-05-16	64.499999	64.750002	63.499998	64.750002	38553600	0.606951
6750	1990-05-15	65.499999	65.749998	64.25	64.750002	54118400	0.606951
6751	1990-05-14	66.25	66.50	65.499999	65.749998	47232000	0.616325
6752	1990-05-11	65.000001	66.000001	63.249999	65.499999	49164800	0.613981
6753	1990-05-10	63.249999	65.000001	62.750001	64.499999	48800000	0.604607
6754	1990-05-09	62.875	63.249999	62.00	62.750001	35164800	0.588203
6755	1990-05-08	62.750001	63.499998	62.249999	62.750001	50822400	0.588203
6756	1990-05-07	62.00	66.000001	61.500001	64.00	97347200	0.59992
6757	1990-05-04	59.50	61.75	58.999998	61.75	47811200	0.57883
6758	1990-05-03	58.50	59.75	58.250001	58.999998	45891200	0.553052
6759	1990-05-02	57.25	58.50	57.25	58.250001	33264000	0.546021
6760	1990-05-01	58.749999	58.749999	56.749998	57.125001	52473600	0.535476
6761	1990-04-30	56.25	58.000002	55.750002	58.000002	51449600	0.543678
6762	1990-04-27	57.125001	57.25	55.624998	56.25	57123200	0.527274
6763	1990-04-26	58.50	58.749999	57.25	57.375	46294400	0.537819
6764	1990-04-25	58.250001	58.749999	57.000001	58.000002	53868800	0.543678
6765	1990-04-24	59.75	59.75	56.499999	58.000002	47913600	0.543678
6766	1990-04-23	58.874999	59.50	57.25	58.999998	64876800	0.553052
6767	1990-04-20	59.999999	60.500001	58.749999	59.250001	44659200	0.555395
6768	1990-04-19	59.999999	61.249998	59.250001	59.50	58003200	0.557739
6769	1990-04-18	61.625001	61.75	58.749999	60.625	97795200	0.568284
6770	1990-04-17	60.625	63.00	59.75	62.00	66777600	0.581173
6771	1990-04-16	60.999999	61.75	60.124998	60.75	39468800	0.569456
6772	1990-04-12	121.749999	121.999998	119.999997	120.750003	48252800	0.565941
6773	1990-04-11	118.500003	121.000002	118.250004	121.000002	70371200	0.567112
6774	1990-04-10	114.624996	117.999996	114.500001	117.999996	45187200	0.553052
6775	1990-04-09	113.750004	115.249998	113.750004	114.500001	31174400	0.536648
6776	1990-04-06	114.75	115.249998	113.249997	114.250002	72876800	0.535476
6777	1990-04-05	116.874996	117.125004	114.500001	114.500001	66368000	0.536648
6778	1990-04-04	116.000004	118.750002	115.499997	117.00	79644800	0.548365
6779	1990-04-03	112.749999	116.250003	112.50	116.000004	84643200	0.543678
6780	1990-04-02	109.750002	112.374996	109.250004	111.500004	74057600	0.522587
6781	1990-03-30	110.000001	110.999997	109.250004	110.749998	36691200	0.519072
6782	1990-03-29	110.375004	112.749999	110.000001	110.499999	64784000	0.5179
6783	1990-03-28	112.250001	112.250001	108.499998	110.999997	99532800	0.520244
6784	1990-03-27	111.125001	112.999998	110.749998	112.50	52515200	0.527274
6785	1990-03-26	110.499999	112.50	110.375004	111.500004	55929600	0.522587
6786	1990-03-23	112.000002	113.249997	108.999996	110.25	53596800	0.516728
6787	1990-03-22	113.499996	113.750004	110.25	111.249996	92419200	0.521415
6788	1990-03-21	112.875003	115.499997	112.250001	113.249997	69840000	0.530789
6789	1990-03-20	116.500002	116.750001	112.50	112.999998	92144000	0.529617
6790	1990-03-19	113.750004	117.00	112.999998	116.500002	81171200	0.546021
6791	1990-03-16	112.000002	115.249998	111.750003	114.000003	118899200	0.534304
6792	1990-03-15	107.874996	111.750003	107.750001	110.999997	81676800	0.520244
6793	1990-03-14	107.250003	108.749997	105.999999	107.874996	130966400	0.505597
6794	1990-03-13	108.499998	108.999996	106.249998	106.249998	85203200	0.497981
6795	1990-03-12	106.249998	108.749997	105.999999	108.249999	68873600	0.507355
6796	1990-03-09	105.999999	108.00	105.250002	106.499997	75744000	0.499153
6797	1990-03-08	103.000002	107.250003	101.749998	106.249998	88976000	0.497981
6798	1990-03-07	104.750004	105.500001	102.750003	102.750003	47606400	0.481577
6799	1990-03-06	104.750004	105.000003	102.500004	104.499996	68630400	0.489779
6800	1990-03-05	103.50	105.75	102.249996	105.250002	75526400	0.493294
6801	1990-03-02	100.250004	104.375001	100.125	103.749999	100208000	0.486264
6802	1990-03-01	98.500002	101.749998	98.500002	99.999996	76867200	0.468688
6803	1990-02-28	98.000004	99.749997	98.000004	98.750001	39312000	0.462829
6804	1990-02-27	99.499998	99.499998	98.000004	98.000004	62019200	0.459314
6805	1990-02-26	97.499997	99.999996	97.249998	99.249999	69219200	0.465173
6806	1990-02-23	95.750004	97.749996	95.499996	97.499997	56851200	0.456971
6807	1990-02-22	96.75	98.250003	96.250002	96.374997	60809600	0.451698
6808	1990-02-21	98.750001	99.999996	95.750004	96.124998	103347200	0.450526
6809	1990-02-20	97.749996	100.500003	96.999999	100.250004	132652800	0.46986
6810	1990-02-16	98.250003	98.750001	97.749996	98.000004	70876800	0.459314
6811	1990-02-15	94.999998	98.000004	94.999998	96.999999	89494400	0.454627
6812	1990-02-14	95.249997	95.249997	94.50	94.999998	35868800	0.445253
6813	1990-02-13	94.999998	95.249997	94.50	94.749999	58752000	0.444082
6814	1990-02-12	94.50	95.499996	94.000002	94.749999	56086400	0.444082
6815	1990-02-09	94.250001	94.749999	94.000002	94.50	62380800	0.44291
6816	1990-02-08	93.624999	94.999998	93.249996	94.250001	95225600	0.441738
6817	1990-02-07	93.500004	94.749999	92.999997	93.249996	134150400	0.437051
6818	1990-02-06	94.000002	94.250001	92.25	94.000002	81964800	0.440567
6819	1990-02-05	93.624999	94.250001	93.249996	94.250001	59731200	0.441738
6820	1990-02-02	92.999997	95.499996	92.999997	93.750003	71395200	0.439395
6821	1990-02-01	92.499999	94.250001	92.499999	93.750003	89193600	0.439395
6822	1990-01-31	92.000001	92.499999	91.250004	92.499999	112937600	0.433536
6823	1990-01-30	91.750002	92.499999	90.00	91.250004	73107200	0.427678
6824	1990-01-29	91.500003	92.25	90.249999	91.500003	55078400	0.428849
6825	1990-01-26	90.499998	91.250004	90.00	90.749997	68083200	0.425334
6826	1990-01-25	91.500003	92.499999	90.499998	90.749997	112752000	0.425334
6827	1990-01-24	87.999999	90.749997	87.124998	90.749997	180345600	0.425334
6828	1990-01-23	90.999996	91.250004	89.250003	89.750001	139347200	0.420647
6829	1990-01-22	94.000002	94.000002	90.499998	90.749997	167686400	0.425334
6830	1990-01-19	95.249997	96.000003	93.500004	94.124997	99257600	0.441152
6831	1990-01-18	89.624997	94.999998	89.500002	94.999998	292361600	0.445253
6832	1990-01-17	87.999999	90.499998	87.000003	87.500001	97587200	0.410102
6833	1990-01-16	85.50	89.250003	84.500004	88.749996	80092800	0.41596
6834	1990-01-15	85.749999	87.000003	85.250001	86.125002	62467200	0.403657
6835	1990-01-12	85.124997	87.250002	83.999997	86.125002	148908800	0.403657
6836	1990-01-11	88.749996	89.500002	85.000002	86.499996	95772800	0.405415
6837	1990-01-10	90.00	91.250004	88.125003	88.249998	103766400	0.413617
6838	1990-01-09	90.999996	92.000001	90.249999	90.749997	70300800	0.425334
6839	1990-01-08	89.500002	90.999996	88.499997	90.999996	58982400	0.426506
6840	1990-01-05	91.500003	92.000001	89.500002	89.624997	69564800	0.420061
6841	1990-01-04	89.250003	92.000001	88.749996	91.874997	125740800	0.430607
6842	1990-01-03	89.500002	90.249999	88.499997	89.250003	113772800	0.418304
6843	1990-01-02	87.250002	88.749996	86.125002	88.749996	53033600	0.41596
6844	1989-12-29	85.50	88.249998	85.250001	87.000003	77628800	0.407758
6845	1989-12-28	83.499999	85.749999	83.000001	85.250001	123091200	0.399556
6846	1989-12-27	85.999998	87.000003	85.250001	86.249997	62796800	0.404243
6847	1989-12-26	85.875003	86.375001	84.750003	85.50	23817600	0.400728
6848	1989-12-22	83.499999	86.249997	82.750002	85.749999	54892800	0.4019
6849	1989-12-21	82.750002	83.499999	81.249999	83.499999	55020800	0.391354
6850	1989-12-20	81.249999	83.000001	80.750001	82.750002	111008000	0.387839
6851	1989-12-19	78.250002	80.500002	77.750004	80.374998	70473600	0.376708
6852	1989-12-18	77.249997	78.999999	76.999998	78.250002	78435200	0.366748
6853	1989-12-15	78.250002	78.500001	74.999997	76.999998	107164800	0.36089
6854	1989-12-14	78.999999	79.749996	78.000003	78.000003	61516800	0.365577
6855	1989-12-13	80.750001	82.500003	79.249998	80.000004	95788800	0.37495
6856	1989-12-12	83.749998	83.749998	80.500002	82.500003	93628800	0.386668
6857	1989-12-11	84.750003	84.750003	81.999996	83.000001	103376000	0.389011
6858	1989-12-08	85.50	85.999998	83.000001	84.750003	107625600	0.397213
6859	1989-12-07	83.999997	86.249997	83.999997	85.50	40348800	0.400728
6860	1989-12-06	86.499996	87.000003	84.500004	85.250001	57382400	0.399556
6861	1989-12-05	86.750004	87.250002	85.999998	86.750004	44048000	0.406587
6862	1989-12-04	85.000002	87.250002	84.375	86.249997	40534400	0.404243
6863	1989-12-01	87.124998	87.75	84.874998	85.000002	52070400	0.398385
6864	1989-11-30	83.999997	87.250002	83.749998	87.000003	111209600	0.407758
6865	1989-11-29	87.500001	87.999999	84.249996	85.50	85894400	0.400728
6866	1989-11-28	87.000003	88.249998	86.249997	87.000003	56662400	0.407758
6867	1989-11-27	87.500001	87.75	85.749999	86.750004	37280000	0.406587
6868	1989-11-24	88.875	89.000004	87.500001	87.624996	17971200	0.410688
6869	1989-11-22	88.249998	88.499997	87.500001	88.249998	38230400	0.413617
6870	1989-11-21	86.499996	88.499997	86.499996	88.125003	67116800	0.413031
6871	1989-11-20	86.750004	86.750004	84.500004	86.499996	56937600	0.405415
6872	1989-11-17	87.624996	88.249998	86.750004	86.874999	31651200	0.407173
6873	1989-11-16	89.000004	89.250003	86.249997	87.500001	68054400	0.410102
6874	1989-11-15	86.750004	89.250003	86.249997	88.499997	94492800	0.414789
6875	1989-11-14	88.749996	89.250003	85.999998	86.499996	95241600	0.405415
6876	1989-11-13	84.500004	88.249998	83.749998	88.125003	178905600	0.413031
6877	1989-11-10	83.999997	85.000002	83.749998	84.500004	59168000	0.396041
6878	1989-11-09	83.999997	84.500004	82.500003	83.749998	111526400	0.392526
6879	1989-11-08	82.125	84.500004	81.999996	83.25	106486400	0.390183
6880	1989-11-07	77.499996	82.374999	77.249997	81.00	131542400	0.379637
6881	1989-11-06	78.250002	79.749996	76.50	77.249997	88025600	0.362061
6882	1989-11-03	76.50	78.75	76.250001	78.250002	98755200	0.366748
6883	1989-11-02	80.874996	80.874996	76.000002	76.250001	226051200	0.357375
6884	1989-11-01	81.749997	83.000001	81.749997	82.125	74649600	0.38491
6885	1989-10-31	80.250003	81.999996	80.000004	81.749997	56563200	0.383152
6886	1989-10-30	78.000003	79.749996	77.874999	79.625001	45920000	0.373193
6887	1989-10-27	77.750004	78.000003	76.250001	76.999998	97040000	0.36089
6888	1989-10-26	78.75	80.250003	77.499996	77.750004	135459200	0.364405
6889	1989-10-25	81.499998	82.750002	79.249998	79.749996	71481600	0.373779
6890	1989-10-24	82.500003	82.500003	78.75	80.874996	157088000	0.379051
6891	1989-10-23	84.750003	85.749999	82.500003	83.124996	60912000	0.389597
6892	1989-10-20	83.999997	85.50	82.500003	85.250001	93542400	0.399556
6893	1989-10-19	81.00	85.999998	80.250003	84.249996	179424000	0.39487
6894	1989-10-18	78.875004	80.750001	78.500001	80.500002	134784000	0.377294
6895	1989-10-17	75.249996	81.499998	74.25	78.624996	177206400	0.368506
6896	1989-10-16	70.75	76.250001	68.999999	75.750003	253065600	0.355031
6897	1989-10-13	77.750004	78.000003	72.999996	73.500003	102643200	0.344486
6898	1989-10-12	80.000004	80.500002	78.250002	78.500001	58880000	0.36792
6899	1989-10-11	80.250003	80.500002	78.999999	80.000004	106400000	0.37495
6900	1989-10-10	82.500003	83.000001	80.750001	81.249999	68297600	0.380809
6901	1989-10-09	79.499997	81.999996	78.999999	81.749997	58534400	0.383152
6902	1989-10-06	79.625001	80.500002	78.250002	79.749996	87609600	0.373779
6903	1989-10-05	75.500004	82.250004	75.249996	79.249998	284758400	0.371435
6904	1989-10-04	68.999999	75.750003	68.50	75.500004	260019200	0.353859
6905	1989-10-03	70.500001	70.500001	68.874999	68.999999	68918400	0.323395
6906	1989-10-02	68.250001	69.999999	67.999998	69.625	50428800	0.326324
6907	1989-09-29	67.999998	69.500001	67.749999	68.50	64323200	0.321051
6908	1989-09-28	66.50	67.999998	66.50	67.999998	41427200	0.318708
6909	1989-09-27	66.25	67.375	65.749998	66.624999	69235200	0.312263
6910	1989-09-26	67.000002	67.50	66.50	67.250001	39987200	0.315193
6911	1989-09-25	66.000001	67.999998	65.499999	67.000002	69939200	0.314021
6912	1989-09-22	65.499999	66.000001	64.750002	66.000001	43948800	0.309334
6913	1989-09-21	65.749998	66.749999	64.499999	65.499999	89350400	0.306991
6914	1989-09-20	62.750001	65.000001	62.249999	65.000001	72128000	0.304647
6915	1989-09-19	63.750001	64.00	62.500002	62.500002	49203200	0.29293
6916	1989-09-18	62.500002	63.499998	62.500002	63.499998	39110400	0.297617
6917	1989-09-15	64.00	64.499999	62.500002	62.750001	89148800	0.294102
6918	1989-09-14	62.750001	64.499999	62.249999	63.750001	78163200	0.298789
6919	1989-09-13	60.999999	63.499998	60.500001	62.249999	181020800	0.291758
6920	1989-09-12	59.50	60.999999	59.250001	60.250002	67795200	0.282384
6921	1989-09-11	58.749999	59.50	58.50	59.375001	27907200	0.278283
6922	1989-09-08	58.000002	59.50	57.749999	58.999998	39785600	0.276526
6923	1989-09-07	58.999998	59.250001	58.000002	58.250001	41904000	0.273011
6924	1989-09-06	59.75	59.999999	58.749999	59.250001	42377600	0.277698
6925	1989-09-05	59.75	60.999999	59.625	59.999999	93340800	0.281213
6926	1989-09-01	58.999998	60.250002	58.749999	59.874999	44409600	0.280627
6927	1989-08-31	59.50	59.75	58.749999	58.749999	14198400	0.275354
6928	1989-08-30	58.749999	59.625	58.50	59.250001	40377600	0.277698
6929	1989-08-29	59.874999	59.999999	58.375	58.50	54416000	0.274182
6930	1989-08-28	58.749999	59.50	58.250001	59.125002	28540800	0.277112
6931	1989-08-25	58.749999	59.250001	57.749999	58.874999	85145600	0.27594
6932	1989-08-24	59.874999	60.500001	58.250001	58.999998	92764800	0.276526
6933	1989-08-23	58.625	59.625	58.000002	59.250001	46092800	0.277698
6934	1989-08-22	56.000001	58.749999	56.000001	58.375	64771200	0.273597
6935	1989-08-21	57.50	57.874998	56.000001	56.125	32096000	0.263051
6936	1989-08-18	56.499999	57.749999	56.499999	57.50	24912000	0.269496
6937	1989-08-17	55.750002	56.749998	55.25	56.499999	39958400	0.264809
6938	1989-08-16	57.749999	58.000002	55.499999	55.875001	46668800	0.261879
6939	1989-08-15	57.000001	58.000002	56.624999	57.50	17856000	0.269496
6940	1989-08-14	57.749999	57.749999	57.000001	57.000001	68988800	0.267152
6941	1989-08-11	58.999998	59.50	57.749999	57.749999	61472000	0.270667
6942	1989-08-10	58.999998	58.999998	58.250001	58.50	48339200	0.274182
6943	1989-08-09	58.874999	59.999999	58.749999	58.749999	113772800	0.275354
6944	1989-08-08	57.50	59.250001	57.50	58.999998	110547200	0.276526
6945	1989-08-07	57.749999	58.000002	57.000001	57.749999	93571200	0.270667
6946	1989-08-04	54.750001	57.50	54.499998	57.000001	178128000	0.267152
6947	1989-08-03	54.374999	55.25	54.249999	55.00	27590400	0.257778
6948	1989-08-02	54.00	54.750001	54.00	54.249999	28368000	0.254263
6949	1989-08-01	54.750001	55.25	54.00	54.249999	62134400	0.254263
6950	1989-07-31	54.00	55.00	53.750001	54.750001	33334400	0.256607
6951	1989-07-28	54.00	54.499998	53.249999	54.249999	29216000	0.254263
6952	1989-07-27	53.625001	54.00	53.249999	53.750001	45561600	0.25192
6953	1989-07-26	52.75	53.249999	51.999999	52.75	123638400	0.247233
6954	1989-07-25	55.00	57.000001	51.500001	51.999999	326028800	0.243718
6955	1989-07-24	54.750001	55.750002	54.249999	55.25	38361600	0.25895
6956	1989-07-21	53.00	56.499999	52.75	55.25	99763200	0.25895
6957	1989-07-20	54.249999	55.25	53.500002	53.500002	44524800	0.250748
6958	1989-07-19	54.00	54.499998	53.249999	54.125	29763200	0.253677
6959	1989-07-18	53.249999	54.249999	53.249999	53.500002	42982400	0.250748
6960	1989-07-17	52.75	53.500002	52.500001	53.249999	31289600	0.249576
6961	1989-07-14	53.249999	53.500002	51.75	52.75	42768000	0.247233
6962	1989-07-13	53.124999	53.750001	52.500001	53.00	33408000	0.248405
6963	1989-07-12	53.00	53.500002	51.999999	53.249999	52156800	0.249576
6964	1989-07-11	54.875001	55.499999	53.249999	53.500002	43488000	0.250748
6965	1989-07-10	53.750001	55.00	53.500002	54.875001	27257600	0.257192
6966	1989-07-07	52.75	54.249999	52.625001	53.500002	41456000	0.250748
6967	1989-07-06	55.750002	56.000001	52.375002	52.75	94780800	0.247233
6968	1989-07-05	54.499998	55.499999	54.00	55.25	26537600	0.25895
6969	1989-07-03	53.124999	54.249999	53.124999	54.00	14688000	0.253091
6970	1989-06-30	51.999999	53.500002	51.250002	53.00	67248000	0.248405
6971	1989-06-29	52.875	52.875	51.250002	51.999999	77196800	0.243718
6972	1989-06-28	54.00	54.00	51.999999	52.75	57456000	0.247233
6973	1989-06-27	54.750001	55.25	53.750001	53.875	35897600	0.252506
6974	1989-06-26	55.25	55.499999	54.249999	54.750001	30240000	0.256607
6975	1989-06-23	55.499999	56.000001	55.25	55.374999	33536000	0.259536
6976	1989-06-22	55.25	55.499999	55.00	55.499999	36070400	0.260122
6977	1989-06-21	53.249999	56.000001	53.249999	55.00	80496000	0.257778
6978	1989-06-20	56.499999	56.749998	54.499998	54.499998	45804800	0.255435
6979	1989-06-19	57.000001	57.000001	55.499999	56.499999	27158400	0.264809
6980	1989-06-16	56.624999	57.000001	56.25	56.749998	47360000	0.26598
6981	1989-06-15	57.749999	57.749999	56.25	56.749998	52112000	0.26598
6982	1989-06-14	57.749999	58.000002	56.499999	57.749999	47302400	0.270667
6983	1989-06-13	58.375	58.50	57.25	57.25	40563200	0.268324
6984	1989-06-12	59.75	60.250002	58.625	58.999998	51680000	0.276526
6985	1989-06-09	59.75	60.124998	59.250001	59.75	36144000	0.280041
6986	1989-06-08	59.75	60.250002	59.50	59.75	29216000	0.280041
6987	1989-06-07	58.749999	59.999999	58.749999	59.75	44928000	0.280041
6988	1989-06-06	56.749998	58.625	56.499999	58.50	53897600	0.274182
6989	1989-06-05	58.50	58.50	56.499999	56.749998	61414400	0.26598
6990	1989-06-02	60.124998	60.250002	58.250001	58.250001	54041600	0.273011
6991	1989-06-01	60.250002	60.75	59.75	59.999999	62796800	0.281213
6992	1989-05-31	58.999998	60.999999	58.999998	60.500001	80969600	0.283556
6993	1989-05-30	58.999998	59.625	58.50	58.999998	63907200	0.276526
6994	1989-05-26	58.000002	58.999998	57.749999	58.874999	37884800	0.27594
6995	1989-05-25	57.50	58.50	57.000001	57.50	33840000	0.269496
6996	1989-05-24	56.125	57.50	55.750002	57.50	69363200	0.269496
6997	1989-05-23	58.250001	58.999998	56.25	56.624999	97545600	0.265395
6998	1989-05-22	58.250001	59.50	57.749999	59.250001	74275200	0.277698
6999	1989-05-19	58.125001	59.50	58.125001	58.250001	62566400	0.273011
7000	1989-05-18	57.25	58.625	57.25	58.250001	52572800	0.273011
7001	1989-05-17	56.375	58.000002	56.375	57.375	89811200	0.26891
7002	1989-05-16	54.750001	56.499999	54.499998	56.25	83433600	0.263637
7003	1989-05-15	54.125	55.00	54.00	54.750001	74736000	0.256607
7004	1989-05-12	54.625002	55.00	53.500002	54.249999	71091200	0.254263
7005	1989-05-11	54.249999	54.249999	53.500002	54.00	34400000	0.253091
7006	1989-05-10	53.500002	54.750001	53.249999	54.00	58752000	0.253091
7007	1989-05-09	51.75	53.500002	51.500001	53.00	54588800	0.248405
7008	1989-05-08	51.999999	52.249998	50.999999	51.500001	49001600	0.241374
7009	1989-05-05	53.249999	53.249999	51.75	51.999999	35827200	0.243718
7010	1989-05-04	54.249999	54.249999	52.249998	52.500001	37424000	0.246061
7011	1989-05-03	54.00	54.750001	54.00	54.00	28857600	0.253091
7012	1989-05-02	54.750001	55.00	53.500002	54.00	34371200	0.253091
7013	1989-05-01	55.374999	56.000001	54.249999	54.625002	33737600	0.256021
7014	1989-04-28	54.750001	56.25	53.750001	55.875001	69782400	0.261879
7015	1989-04-27	54.00	54.875001	54.00	54.750001	34588800	0.256607
7016	1989-04-26	55.00	55.00	53.625001	54.00	44508800	0.253091
7017	1989-04-25	55.499999	55.750002	54.499998	54.750001	24896000	0.256607
7018	1989-04-24	55.00	55.499999	54.499998	55.125	29331200	0.258364
7019	1989-04-21	56.000001	56.000001	55.00	55.25	58188800	0.25895
7020	1989-04-20	55.00	56.499999	54.499998	56.000001	138800000	0.262465
7021	1989-04-19	55.00	55.750002	54.499998	54.875001	168969600	0.257192
7022	1989-04-18	52.500001	53.249999	51.999999	53.249999	69334400	0.249576
7023	1989-04-17	51.250002	52.375002	50.75	51.500001	51638400	0.241374
7024	1989-04-14	49.250001	51.250002	49.250001	50.75	62624000	0.237859
7025	1989-04-13	47.749998	50.375001	47.499999	48.749999	92880000	0.228485
7026	1989-04-12	51.75	51.75	47.624999	48.125001	71020800	0.225556
7027	1989-04-11	51.500001	51.999999	50.375001	51.375001	28726400	0.240788
7028	1989-04-10	51.250002	52.249998	51.250002	51.375001	28668800	0.240788
7029	1989-04-07	51.250002	51.75	50.999999	51.250002	29446400	0.240203
7030	1989-04-06	50.50	51.500001	50.250001	51.250002	51680000	0.240203
7031	1989-04-05	49.999998	50.50	49.749999	50.375001	19641600	0.236102
7032	1989-04-04	50.250001	50.250001	49.50	49.999998	25027200	0.234344
7033	1989-04-03	49.999998	50.75	49.625	50.250001	35049600	0.235516
7034	1989-03-31	49.999998	50.250001	49.50	49.874999	29734400	0.233758
7035	1989-03-30	49.749999	49.999998	49.125001	49.874999	46742400	0.233758
7036	1989-03-29	49.749999	49.749999	49.250001	49.50	30009600	0.232
7037	1989-03-28	50.250001	50.50	49.250001	49.749999	70803200	0.233172
7038	1989-03-27	49.999998	50.625	49.50	49.749999	75542400	0.233172
7039	1989-03-23	48.749999	50.250001	48.749999	50.250001	87811200	0.235516
7040	1989-03-22	49.50	49.749999	48.50	49.000002	167024000	0.229657
7041	1989-03-21	46.750002	49.999998	46.25	49.874999	224467200	0.233758
7042	1989-03-20	46.374999	46.499999	45.750001	46.499999	238995200	0.21794
7043	1989-03-17	50.250001	50.50	46.00	46.499999	245577600	0.21794
7044	1989-03-16	50.75	51.500001	50.50	51.250002	102886400	0.240203
7045	1989-03-15	52.75	52.75	50.250001	50.250001	104889600	0.235516
7046	1989-03-14	53.249999	53.249999	52.249998	52.75	63718400	0.247233
7047	1989-03-13	51.999999	52.75	51.75	52.75	60204800	0.247233
7048	1989-03-10	51.500001	52.500001	50.999999	51.75	66902400	0.242546
7049	1989-03-09	52.75	52.75	51.500001	51.75	123305600	0.242546
7050	1989-03-08	53.750001	54.499998	52.375002	52.500001	253612800	0.246061
7051	1989-03-07	59.75	59.999999	53.249999	53.500002	788688000	0.250748
7052	1989-03-06	61.75	62.249999	60.999999	62.00	56633600	0.290586
7053	1989-03-03	60.75	62.00	60.500001	61.75	68947200	0.289415
7054	1989-03-02	59.250001	60.999999	59.250001	60.75	92304000	0.284728
7055	1989-03-01	59.999999	60.250002	59.250001	59.250001	59888000	0.277698
7056	1989-02-28	59.999999	60.250002	58.999998	59.50	43443200	0.278869
7057	1989-02-27	58.749999	60.250002	58.50	59.75	68787200	0.280041
7058	1989-02-24	60.250002	60.75	58.749999	58.749999	76016000	0.275354
7059	1989-02-23	60.250002	60.75	59.250001	60.375001	75945600	0.28297
7060	1989-02-22	61.500001	61.75	59.999999	59.999999	95513600	0.281213
7061	1989-02-21	62.249999	62.750001	61.500001	61.75	33753600	0.289415
7062	1989-02-17	63.00	63.249999	62.249999	62.500002	29692800	0.29293
7063	1989-02-16	62.500002	63.499998	61.249998	62.750001	61385600	0.294102
7064	1989-02-15	60.500001	62.249999	60.250002	62.249999	81936000	0.291758
7065	1989-02-14	61.875	62.249999	59.999999	60.250002	62956800	0.282384
7066	1989-02-13	61.500001	62.00	60.999999	61.249998	94073600	0.287071
7067	1989-02-10	63.00	63.499998	61.625001	61.875	129036800	0.290001
7068	1989-02-09	62.00	64.750002	61.75	63.750001	199036800	0.298789
7069	1989-02-08	62.00	64.00	61.500001	62.500002	133315200	0.29293
7070	1989-02-07	60.625	62.500002	60.500001	62.124999	127094400	0.291172
7071	1989-02-06	60.75	60.999999	59.75	60.500001	87580800	0.283556
7072	1989-02-03	60.500001	62.500002	59.999999	60.999999	91324800	0.2859
7073	1989-02-02	59.50	63.00	59.250001	60.875	180028800	0.285314
7074	1989-02-01	59.50	59.75	58.999998	59.250001	131212800	0.277698
7075	1989-01-31	58.999998	60.250002	58.50	59.625	125091200	0.279455
7076	1989-01-30	55.499999	58.749999	55.25	58.50	110086400	0.274182
7077	1989-01-27	54.125	56.499999	53.750001	55.374999	166419200	0.259536
7078	1989-01-26	52.625001	54.499998	52.500001	54.249999	87132800	0.254263
7079	1989-01-25	53.00	53.249999	52.500001	53.00	49046400	0.248405
7080	1989-01-24	53.00	53.500002	52.500001	52.75	56217600	0.247233
7081	1989-01-23	54.00	54.00	52.875	53.00	52227200	0.248405
7082	1989-01-20	53.500002	54.374999	53.249999	54.125	61027200	0.253677
7083	1989-01-19	52.249998	53.750001	52.249998	53.500002	84297600	0.250748
7084	1989-01-18	51.75	51.75	50.250001	51.500001	63632000	0.241374
7085	1989-01-17	52.625001	52.875	51.250002	51.500001	41744000	0.241374
7086	1989-01-16	53.249999	54.125	52.75	53.124999	27532800	0.24899
7087	1989-01-13	52.500001	53.249999	52.500001	53.00	35568000	0.248405
7088	1989-01-12	52.249998	53.750001	52.249998	52.500001	54588800	0.246061
7089	1989-01-11	51.875	52.500001	51.500001	52.500001	48297600	0.246061
7090	1989-01-10	52.249998	52.500001	51.75	51.999999	54128000	0.243718
7091	1989-01-09	53.00	53.249999	52.124999	52.500001	46006400	0.246061
7092	1989-01-06	53.500002	53.750001	53.00	53.00	59052800	0.248405
7093	1989-01-05	54.750001	54.750001	53.249999	53.374998	47244800	0.250162
7094	1989-01-04	53.500002	54.875001	53.500002	54.249999	53897600	0.254263
7095	1989-01-03	53.500002	53.750001	52.75	53.625001	51824000	0.251334
7096	1988-12-30	53.500002	54.249999	53.249999	53.249999	63820800	0.249576
7097	1988-12-29	51.999999	53.500002	51.999999	53.249999	38275200	0.249576
7098	1988-12-28	51.999999	52.249998	51.75	52.249998	21267200	0.244889
7099	1988-12-27	51.999999	52.500001	51.75	51.75	30771200	0.242546
7100	1988-12-23	51.75	51.999999	51.500001	51.999999	17120000	0.243718
7101	1988-12-22	52.500001	53.00	51.75	51.999999	74592000	0.243718
7102	1988-12-21	51.500001	52.500001	51.250002	52.249998	46438400	0.244889
7103	1988-12-20	51.375001	52.500001	50.999999	51.250002	92188800	0.240203
7104	1988-12-19	50.625	51.500001	50.50	50.75	83532800	0.237859
7105	1988-12-16	48.749999	50.250001	48.749999	49.749999	51795200	0.233172
7106	1988-12-15	49.000002	49.250001	48.50	49.000002	23196800	0.229657
7107	1988-12-14	47.749998	48.749999	47.499999	48.375	28006400	0.226728
7108	1988-12-13	47.25	47.749998	47.25	47.749998	39168000	0.223798
7109	1988-12-12	48.749999	49.000002	47.375	47.375	38892800	0.222041
7110	1988-12-09	48.749999	49.250001	48.50	49.000002	22304000	0.229657
7111	1988-12-08	49.250001	49.50	48.749999	49.000002	40176000	0.229657
7112	1988-12-07	49.50	49.999998	49.125001	49.250001	30886400	0.230829
7113	1988-12-06	49.50	49.749999	49.000002	49.749999	44364800	0.233172
7114	1988-12-05	49.749999	50.50	48.749999	49.50	70140800	0.232
7115	1988-12-02	48.50	50.250001	48.50	49.749999	91497600	0.233172
7116	1988-12-01	47.499999	49.50	47.000001	49.000002	82006400	0.229657
7117	1988-11-30	47.25	47.749998	47.25	47.25	35193600	0.221455
7118	1988-11-29	47.000001	47.499999	46.750002	47.499999	21872000	0.222627
7119	1988-11-28	46.25	47.499999	46.25	47.000001	58736000	0.220283
7120	1988-11-25	46.25	46.499999	45.750001	46.374999	11462400	0.217354
7121	1988-11-23	46.25	47.000001	46.00	46.875001	56547200	0.219697
7122	1988-11-22	46.00	46.499999	45.499998	46.00	30310400	0.215596
7123	1988-11-21	46.00	46.25	45.249999	46.00	47100800	0.215596
7124	1988-11-18	46.25	46.750002	45.750001	46.624998	34428800	0.218526
7125	1988-11-17	46.25	46.750002	45.750001	46.00	65865600	0.215596
7126	1988-11-16	47.125	47.25	45.499998	46.25	199008000	0.216768
7127	1988-11-15	48.50	48.50	46.499999	47.000001	93900800	0.220283
7128	1988-11-14	48.000001	48.749999	47.499999	48.50	34329600	0.227314
7129	1988-11-11	48.50	49.000002	47.499999	47.624999	54934400	0.223213
7130	1988-11-10	49.749999	50.50	49.000002	49.000002	78796800	0.229657
7131	1988-11-09	48.000001	49.999998	47.749998	49.749999	124732800	0.233172
7132	1988-11-08	47.25	49.000002	47.000001	48.624999	56604800	0.227899
7133	1988-11-07	46.499999	47.000001	46.00	46.750002	55065600	0.219112
7134	1988-11-04	46.499999	47.749998	46.499999	46.499999	106601600	0.21794
7135	1988-11-03	47.25	47.749998	46.125	47.25	118339200	0.221455
7136	1988-11-02	48.749999	48.749999	46.750002	47.25	221801600	0.221455
7137	1988-11-01	49.000002	49.749999	48.749999	48.749999	53280000	0.228485
7138	1988-10-31	49.250001	49.250001	48.50	49.000002	41283200	0.229657
7139	1988-10-28	49.250001	49.749999	48.50	49.50	46540800	0.232
7140	1988-10-27	49.250001	49.50	47.749998	49.50	114336000	0.232
7141	1988-10-26	50.250001	50.50	48.50	49.749999	157420800	0.233172
7142	1988-10-25	51.999999	52.249998	49.999998	50.50	74547200	0.236687
7143	1988-10-24	53.249999	53.249999	51.875	51.999999	28627200	0.243718
7144	1988-10-21	53.00	53.500002	52.500001	53.00	24262400	0.248405
7145	1988-10-20	52.75	54.00	52.75	53.500002	73296000	0.250748
7146	1988-10-19	53.500002	53.750001	52.249998	53.249999	80681600	0.249576
7147	1988-10-18	51.75	52.75	51.250002	52.500001	37222400	0.246061
7148	1988-10-17	51.250002	52.500001	51.250002	51.999999	25673600	0.243718
7149	1988-10-14	51.999999	52.249998	50.999999	51.250002	56764800	0.240203
7150	1988-10-13	50.375001	52.249998	50.250001	51.500001	82467200	0.241374
7151	1988-10-12	49.50	51.75	49.000002	50.625	137532800	0.237273
7152	1988-10-11	49.749999	50.50	49.000002	49.749999	65952000	0.233172
7153	1988-10-10	49.999998	49.999998	47.749998	49.250001	106358400	0.230829
7154	1988-10-07	49.999998	50.250001	47.875002	49.749999	208064000	0.233172
7155	1988-10-06	50.250001	50.75	49.999998	49.999998	33609600	0.234344
7156	1988-10-05	51.250002	51.250002	49.999998	50.250001	67088000	0.235516
7157	1988-10-04	51.500001	51.999999	50.874999	51.124998	29260800	0.239617
7158	1988-10-03	51.250002	51.75	50.50	51.375001	41097600	0.240788
7159	1988-09-30	52.75	53.00	51.75	52.249998	37251200	0.244889
7160	1988-09-29	52.75	53.500002	52.500001	53.00	56460800	0.248405
7161	1988-09-28	52.249998	53.00	51.75	53.00	25516800	0.248405
7162	1988-09-27	51.999999	52.249998	51.500001	51.999999	35366400	0.243718
7163	1988-09-26	53.750001	54.00	51.75	52.375002	50211200	0.245475
7164	1988-09-23	54.499998	54.499998	53.750001	53.750001	35091200	0.25192
7165	1988-09-22	54.00	55.00	53.750001	54.499998	59686400	0.255435
7166	1988-09-21	53.500002	54.00	53.500002	53.750001	16054400	0.25192
7167	1988-09-20	51.999999	53.249999	51.75	53.249999	53625600	0.249576
7168	1988-09-19	52.500001	52.500001	50.999999	51.75	44697600	0.242546
7169	1988-09-16	52.249998	52.500001	51.75	51.999999	48700800	0.243718
7170	1988-09-15	54.00	54.249999	51.999999	52.249998	72921600	0.244889
7171	1988-09-14	54.875001	55.25	53.750001	54.00	79212800	0.253091
7172	1988-09-13	53.249999	54.249999	52.75	54.00	40608000	0.253091
7173	1988-09-12	53.750001	55.00	53.500002	53.750001	43257600	0.25192
7174	1988-09-09	51.75	54.750001	51.500001	54.00	111123200	0.253091
7175	1988-09-08	51.500001	53.249999	51.250002	51.999999	69206400	0.243718
7176	1988-09-07	52.249998	52.75	50.75	51.75	72115200	0.242546
7177	1988-09-06	51.500001	52.500001	51.250002	51.999999	67750400	0.243718
7178	1988-09-02	49.749999	51.75	49.50	51.500001	115328000	0.241374
7179	1988-09-01	49.50	49.749999	48.000001	48.874998	82380800	0.229071
7180	1988-08-31	51.500001	51.75	49.250001	49.999998	71884800	0.234344
7181	1988-08-30	51.999999	52.249998	50.999999	51.250002	20966400	0.240203
7182	1988-08-29	51.999999	52.500001	51.75	52.124999	35033600	0.244304
7183	1988-08-26	50.75	51.75	50.75	51.375001	24451200	0.240788
7184	1988-08-25	50.250001	51.500001	49.999998	50.75	72633600	0.237859
7185	1988-08-24	49.50	51.625	49.250001	51.500001	102585600	0.241374
7186	1988-08-23	48.25	49.749999	47.749998	49.375	88313600	0.231415
7187	1988-08-22	50.250001	50.50	47.749998	48.000001	110172800	0.22497
7188	1988-08-19	52.75	53.00	50.250001	50.50	67376000	0.236687
7189	1988-08-18	52.75	53.249999	52.500001	52.75	32025600	0.247233
7190	1988-08-17	52.500001	53.875	51.375001	52.500001	59110400	0.246061
7191	1988-08-16	50.50	52.75	50.250001	52.500001	90876800	0.246061
7192	1988-08-15	51.999999	52.249998	49.999998	50.75	41081600	0.237859
7193	1988-08-12	51.75	52.249998	51.500001	51.999999	58262400	0.243718
7194	1988-08-11	50.999999	51.999999	49.999998	51.75	123104000	0.242546
7195	1988-08-10	51.250002	51.75	49.999998	50.50	113168000	0.236687
7196	1988-08-09	53.00	53.249999	50.999999	51.75	138828800	0.242546
7197	1988-08-08	53.750001	53.750001	52.75	53.249999	148320000	0.249576
7198	1988-08-05	55.499999	55.499999	51.75	53.500002	201600000	0.250748
7199	1988-08-04	56.25	56.499999	55.499999	55.499999	53494400	0.260122
7200	1988-08-03	57.25	57.50	55.499999	56.25	91987200	0.263637
7201	1988-08-02	58.50	58.749999	56.749998	57.50	65475200	0.269496
7202	1988-08-01	59.75	59.999999	58.50	58.50	51824000	0.274182
7203	1988-07-29	58.50	59.999999	58.250001	59.50	59385600	0.278869
7204	1988-07-28	57.50	58.50	57.000001	58.250001	57945600	0.273011
7205	1988-07-27	58.250001	58.999998	57.50	57.624999	68140800	0.270081
7206	1988-07-26	58.000002	58.999998	56.749998	58.000002	228960000	0.271839
7207	1988-07-25	62.00	62.500002	60.250002	60.500001	52704000	0.283556
7208	1988-07-22	60.75	62.500002	60.500001	61.75	68816000	0.289415
7209	1988-07-21	63.750001	64.00	60.500001	60.999999	128937600	0.2859
7210	1988-07-20	66.50	66.50	63.750001	64.00	111094400	0.29996
7211	1988-07-19	67.250001	67.50	65.749998	66.000001	36460800	0.309334
7212	1988-07-18	67.250001	67.749999	67.000002	67.50	20102400	0.316364
7213	1988-07-15	67.000002	67.250001	66.25	67.000002	31577600	0.314021
7214	1988-07-14	66.749999	67.000002	66.000001	67.000002	34848000	0.314021
7215	1988-07-13	65.499999	66.749999	65.000001	66.749999	57427200	0.312849
7216	1988-07-12	67.000002	67.250001	64.750002	65.624999	90000000	0.307576
7217	1988-07-11	68.75	68.75	66.749999	66.749999	65763200	0.312849
7218	1988-07-08	67.999998	68.75	67.749999	68.50	40089600	0.321051
7219	1988-07-07	68.250001	68.999999	67.749999	68.75	68428800	0.322223
7220	1988-07-06	69.75	70.500001	68.50	68.75	89379200	0.322223
7221	1988-07-05	67.50	69.75	67.000002	69.625	48096000	0.326324
7222	1988-07-01	67.000002	67.999998	66.749999	67.999998	42940800	0.318708
7223	1988-06-30	66.25	67.000002	66.000001	67.000002	31548800	0.314021
7224	1988-06-29	66.000001	66.50	65.499999	65.749998	49808000	0.308162
7225	1988-06-28	64.00	66.000001	63.750001	65.749998	32140800	0.308162
7226	1988-06-27	65.25	65.25	64.00	64.00	23628800	0.29996
7227	1988-06-24	66.000001	66.25	65.000001	65.25	28553600	0.305819
7228	1988-06-23	67.000002	67.250001	65.749998	66.000001	41052800	0.309334
7229	1988-06-22	65.000001	67.50	64.374999	67.000002	127324800	0.314021
7230	1988-06-21	62.500002	64.00	62.500002	64.00	39715200	0.29996
7231	1988-06-20	62.750001	63.00	62.00	62.750001	28137600	0.294102
7232	1988-06-17	63.499998	64.25	62.750001	63.00	42105600	0.295273
7233	1988-06-16	63.249999	63.750001	63.00	63.499998	73712000	0.297617
7234	1988-06-15	62.750001	64.00	62.500002	64.00	51033600	0.29996
7235	1988-06-14	63.00	63.499998	62.750001	63.00	60377600	0.295273
7236	1988-06-13	62.500002	63.00	62.249999	62.374998	31116800	0.292344
7237	1988-06-10	61.75	62.750001	61.249998	62.249999	45014400	0.291758
7238	1988-06-09	62.249999	62.875	61.625001	61.75	69264000	0.289415
7239	1988-06-08	60.75	62.500002	60.75	62.00	66281600	0.290586
7240	1988-06-07	60.999999	62.00	60.375001	60.999999	82166400	0.2859
7241	1988-06-06	59.50	60.999999	59.250001	60.75	81747200	0.284728
7242	1988-06-03	58.999998	59.75	58.749999	59.50	34832000	0.278869
7243	1988-06-02	59.50	59.999999	58.749999	58.999998	63228800	0.276526
7244	1988-06-01	58.250001	59.999999	57.749999	59.250001	95788800	0.277698
7245	1988-05-31	55.499999	58.250001	55.25	58.000002	44048000	0.271839
7246	1988-05-27	56.25	56.25	55.499999	55.499999	33148800	0.260122
7247	1988-05-26	56.000001	57.000001	55.750002	56.125	43385600	0.263051
7248	1988-05-25	56.499999	57.000001	55.499999	55.750002	53580800	0.261294
7249	1988-05-24	55.00	56.749998	54.750001	56.749998	55324800	0.26598
7250	1988-05-23	56.25	56.499999	54.499998	55.00	50227200	0.257778
7251	1988-05-20	57.25	57.749999	56.000001	56.25	42521600	0.263637
7252	1988-05-19	56.000001	57.25	55.750002	57.000001	57728000	0.267152
7253	1988-05-18	58.000002	58.375	56.499999	56.749998	81372800	0.26598
7254	1988-05-17	58.999998	59.250001	58.000002	58.000002	70428800	0.271839
7255	1988-05-16	56.749998	58.874999	56.749998	58.250001	59788800	0.273011
7256	1988-05-13	56.499999	57.000001	56.25	56.749998	17913600	0.26598
7257	1988-05-12	55.750002	56.499999	55.499999	56.000001	26409600	0.262465
7258	1988-05-11	56.499999	56.499999	55.00	55.750002	59484800	0.261294
7259	1988-05-10	57.25	57.624999	56.25	57.000001	46828800	0.267152
7260	1988-05-09	57.25	58.250001	56.749998	57.25	34790400	0.268324
7261	1988-05-06	56.749998	58.000002	56.749998	57.25	43977600	0.268324
7262	1988-05-05	56.749998	57.25	56.25	57.000001	24883200	0.267152
7263	1988-05-04	56.749998	57.749999	56.000001	57.125001	75152000	0.267738
7264	1988-05-03	55.25	57.000001	55.25	56.499999	62739200	0.264809
7265	1988-05-02	54.499998	55.25	53.500002	55.00	49260800	0.257778
7266	1988-04-29	55.00	55.00	54.249999	54.499998	64771200	0.255435
7267	1988-04-28	55.499999	55.750002	55.00	55.374999	28467200	0.259536
7268	1988-04-27	55.750002	56.000001	54.249999	55.499999	47894400	0.260122
7269	1988-04-26	55.750002	56.499999	55.25	55.750002	46454400	0.261294
7270	1988-04-25	55.25	55.750002	54.750001	55.125	23385600	0.258364
7271	1988-04-22	54.499998	55.750002	54.499998	55.25	33926400	0.25895
7272	1988-04-21	55.00	55.499999	53.750001	54.374999	63977600	0.254849
7273	1988-04-20	54.249999	55.00	53.750001	54.499998	65404800	0.255435
7274	1988-04-19	54.750001	57.000001	54.00	54.249999	75772800	0.254263
7275	1988-04-18	54.00	55.25	53.750001	54.750001	48051200	0.256607
7276	1988-04-15	53.249999	55.00	52.75	54.249999	114220800	0.254263
7277	1988-04-14	55.499999	56.499999	52.75	53.00	110028800	0.248405
7278	1988-04-13	56.000001	57.000001	55.499999	57.000001	42204800	0.267152
7279	1988-04-12	57.25	57.749999	55.00	55.750002	52444800	0.261294
7280	1988-04-11	58.50	58.50	57.000001	57.50	40406400	0.269496
7281	1988-04-08	57.50	58.50	57.125001	58.000002	57974400	0.271839
7282	1988-04-07	58.250001	58.749999	57.25	57.25	74921600	0.268324
7283	1988-04-06	56.000001	58.250001	55.750002	58.125001	75296000	0.272425
7284	1988-04-05	55.499999	56.000001	54.499998	56.000001	41760000	0.262465
7285	1988-04-04	56.000001	56.499999	54.499998	55.25	47721600	0.25895
7286	1988-03-31	54.499998	56.499999	54.499998	56.499999	50256000	0.264809
7287	1988-03-30	56.749998	57.000001	54.249999	54.750001	100713600	0.256607
7288	1988-03-29	57.25	58.250001	56.25	56.499999	80710400	0.264809
7289	1988-03-28	55.499999	57.000001	55.00	56.875002	67145600	0.266566
7290	1988-03-25	56.749998	57.624999	55.750002	56.125	47331200	0.263051
7291	1988-03-24	58.749999	58.749999	55.750002	56.499999	159840000	0.264809
7292	1988-03-23	61.75	62.374998	58.749999	58.999998	151200000	0.276526
7293	1988-03-22	58.749999	60.75	58.749999	60.250002	115833600	0.282384
7294	1988-03-21	58.50	58.749999	56.749998	58.749999	198720000	0.275354
7295	1988-03-18	63.750001	64.00	58.250001	58.250001	169920000	0.273011
7296	1988-03-17	65.000001	65.499999	63.750001	63.875001	125308800	0.299374
7297	1988-03-16	62.750001	64.750002	62.00	64.750002	54547200	0.303475
7298	1988-03-15	63.750001	63.750001	62.249999	62.500002	43760000	0.29293
7299	1988-03-14	62.249999	63.750001	61.500001	63.625002	46281600	0.298203
7300	1988-03-11	62.500002	63.00	60.999999	62.500002	84297600	0.29293
7301	1988-03-10	64.25	65.000001	62.374998	62.750001	97948800	0.294102
7302	1988-03-09	63.499998	64.499999	63.249999	64.00	81734400	0.29996
7303	1988-03-08	63.00	64.750002	62.750001	63.875001	96896000	0.299374
7304	1988-03-07	60.999999	62.750001	60.75	62.625001	78003200	0.293516
7305	1988-03-04	60.999999	61.249998	59.75	60.75	68355200	0.284728
7306	1988-03-03	59.999999	61.500001	59.75	60.999999	83664000	0.2859
7307	1988-03-02	58.999998	60.75	58.749999	59.50	67894400	0.278869
7308	1988-03-01	59.75	59.999999	58.50	58.999998	43299200	0.276526
7309	1988-02-29	58.50	59.50	58.000002	59.375001	39324800	0.278283
7310	1988-02-26	58.250001	58.749999	57.25	58.250001	29923200	0.273011
7311	1988-02-25	59.75	60.500001	57.874998	58.125001	61558400	0.272425
7312	1988-02-24	59.50	60.75	59.50	59.874999	79558400	0.280627
7313	1988-02-23	58.749999	59.999999	58.749999	59.50	91728000	0.278869
7314	1988-02-22	58.749999	58.999998	58.000002	58.749999	52227200	0.275354
7315	1988-02-19	58.250001	58.749999	57.749999	58.749999	53164800	0.275354
7316	1988-02-18	57.25	58.999998	57.000001	58.000002	84153600	0.271839
7317	1988-02-17	58.000002	58.749999	57.25	57.50	101318400	0.269496
7318	1988-02-16	55.00	57.749999	54.499998	57.50	67334400	0.269496
7319	1988-02-12	54.750001	56.25	54.499998	55.25	80220800	0.25895
7320	1988-02-11	54.00	54.750001	53.750001	54.750001	69436800	0.256607
7321	1988-02-10	53.00	54.00	52.500001	53.750001	77024000	0.25192
7322	1988-02-09	52.249998	53.00	51.999999	52.75	49939200	0.247233
7323	1988-02-08	50.75	52.500001	50.75	51.75	72876800	0.242546
7324	1988-02-05	51.999999	53.500002	51.250002	51.500001	94102400	0.241374
7325	1988-02-04	53.00	53.249999	49.749999	50.999999	114710400	0.239031
7326	1988-02-03	55.750002	55.750002	52.249998	52.75	75801600	0.247233
7327	1988-02-02	55.25	56.000001	54.750001	55.750002	60752000	0.261294
7328	1988-02-01	56.749998	57.000001	55.00	55.25	48729600	0.25895
7329	1988-01-29	56.499999	57.000001	54.499998	55.750002	66700800	0.261294
7330	1988-01-28	56.000001	56.749998	56.000001	56.499999	29318400	0.264809
7331	1988-01-27	54.750001	56.25	54.750001	55.750002	100409600	0.261294
7332	1988-01-26	55.00	55.875001	54.249999	54.499998	43558400	0.255435
7333	1988-01-25	54.249999	56.25	54.249999	55.750002	75497600	0.261294
7334	1988-01-22	55.624998	56.125	52.75	53.875	75296000	0.252506
7335	1988-01-21	54.249999	56.25	54.249999	55.00	125107200	0.257778
7336	1988-01-20	56.749998	57.25	52.500001	54.00	208800000	0.253091
7337	1988-01-19	56.000001	58.250001	55.750002	57.25	47417600	0.268324
7338	1988-01-18	58.000002	58.000002	56.25	57.25	30038400	0.268324
7339	1988-01-15	58.999998	59.250001	57.749999	57.749999	92172800	0.270667
7340	1988-01-14	57.25	58.000002	56.000001	56.25	40608000	0.263637
7341	1988-01-13	56.000001	58.50	54.750001	56.749998	96147200	0.26598
7342	1988-01-12	58.000002	58.50	54.249999	56.749998	168480000	0.26598
7343	1988-01-11	55.750002	58.000002	54.750001	57.874998	143568000	0.271253
7344	1988-01-08	60.250002	61.75	55.624998	56.000001	145440000	0.262465
7345	1988-01-07	58.000002	60.625	57.50	60.500001	90675200	0.283556
7346	1988-01-06	57.25	59.75	57.000001	58.50	121680000	0.274182
7347	1988-01-05	57.25	58.000002	56.499999	57.000001	155520000	0.267152
7348	1988-01-04	54.750001	56.499999	54.499998	56.000001	110345600	0.262465
7349	1987-12-31	55.25	55.750002	53.750001	54.249999	61545600	0.254263
7350	1987-12-30	54.499998	56.000001	54.249999	55.750002	70704000	0.261294
7351	1987-12-29	51.250002	55.00	50.50	54.499998	79459200	0.255435
7352	1987-12-28	53.00	53.249999	49.999998	51.250002	50716800	0.240203
7353	1987-12-24	53.249999	53.750001	53.00	53.249999	12672000	0.249576
7354	1987-12-23	53.249999	53.750001	52.249998	53.249999	60710400	0.249576
7355	1987-12-22	51.500001	53.00	49.999998	52.500001	41772800	0.246061
7356	1987-12-21	52.500001	53.500002	50.75	51.500001	51161600	0.241374
7357	1987-12-18	52.500001	53.750001	51.999999	51.999999	52486400	0.243718
7358	1987-12-17	54.750001	54.750001	51.75	51.999999	94016000	0.243718
7359	1987-12-16	50.50	54.750001	50.250001	54.249999	105536000	0.254263
7360	1987-12-15	51.250002	51.875	49.999998	51.250002	112217600	0.240203
7361	1987-12-14	48.000001	50.999999	47.749998	50.75	95110400	0.237859
7362	1987-12-11	47.749998	48.50	46.750002	48.000001	72473600	0.22497
7363	1987-12-10	45.499998	49.50	44.249999	47.499999	165600000	0.222627
7364	1987-12-09	47.25	48.25	46.00	46.25	83792000	0.216768
7365	1987-12-08	43.249998	47.499999	42.999999	47.499999	112521600	0.222627
7366	1987-12-07	42.999999	43.75	42.250002	43.249998	66211200	0.202707
7367	1987-12-04	40.250001	42.375001	40.000002	41.999999	121750400	0.196849
7368	1987-12-03	44.249999	44.750001	40.250001	40.375	127670400	0.189233
7369	1987-12-02	43.500001	44.750001	42.75	44.00	68515200	0.206223
7370	1987-12-01	44.500002	45.750001	42.999999	43.75	73539200	0.205051
7371	1987-11-30	44.249999	45.00	40.50	44.750001	164160000	0.209738
7372	1987-11-27	46.00	46.25	45.00	45.249999	18316800	0.212081
7373	1987-11-25	47.499999	47.749998	46.00	46.00	32153600	0.215596
7374	1987-11-24	48.50	49.000002	45.499998	47.499999	72230400	0.222627
7375	1987-11-23	47.25	48.749999	47.000001	47.749998	44640000	0.223798
7376	1987-11-20	45.499998	47.749998	44.750001	47.499999	82467200	0.222627
7377	1987-11-19	48.25	48.50	46.00	46.25	75024000	0.216768
7378	1987-11-18	47.499999	48.000001	45.00	48.000001	89308800	0.22497
7379	1987-11-17	46.750002	47.499999	45.249999	46.750002	69321600	0.219112
7380	1987-11-16	48.749999	49.749999	47.499999	47.749998	59472000	0.223798
7381	1987-11-13	49.999998	50.250001	48.25	48.25	58492800	0.226142
7382	1987-11-12	50.75	51.999999	49.000002	49.999998	99171200	0.234344
7383	1987-11-11	47.499999	49.250001	47.25	49.000002	54617600	0.229657
7384	1987-11-10	46.499999	48.50	45.499998	47.000001	91164800	0.220283
7385	1987-11-09	46.750002	47.499999	45.499998	47.000001	86585600	0.220283
7386	1987-11-06	50.250001	50.50	47.000001	47.499999	75353600	0.222627
7387	1987-11-05	49.000002	51.250002	48.749999	50.50	81430400	0.236687
7388	1987-11-04	47.000001	50.75	46.00	48.749999	95340800	0.228485
7389	1987-11-03	49.250001	49.999998	43.75	48.000001	116150400	0.22497
7390	1987-11-02	49.250001	50.999999	48.50	50.250001	84771200	0.235516
7391	1987-10-30	49.749999	52.249998	48.50	49.749999	168480000	0.233172
7392	1987-10-29	41.250001	48.749999	41.250001	47.749998	167040000	0.223798
7393	1987-10-28	40.000002	42.500001	38.499999	41.250001	149760000	0.193334
7394	1987-10-27	40.749999	42.999999	39.25	41.250001	234720000	0.193334
7395	1987-10-26	46.499999	48.000001	37.25	39.25	148320000	0.18396
7396	1987-10-23	52.500001	53.00	47.499999	48.25	112764800	0.226142
7397	1987-10-22	56.749998	58.000002	50.999999	53.249999	223200000	0.249576
7398	1987-10-21	51.75	60.500001	49.999998	56.624999	262080000	0.265395
7399	1987-10-20	46.00	51.999999	42.999999	48.000001	324000000	0.22497
7400	1987-10-19	61.500001	63.499998	45.00	45.249999	146880000	0.212081
7401	1987-10-16	70.500001	74.499999	64.25	64.750002	210240000	0.303475
7402	1987-10-15	70.500001	72.749997	69.999999	70.500001	128822400	0.330425
7403	1987-10-14	73.250004	74.749998	70.75	71.249999	114220800	0.33394
7404	1987-10-13	72.249999	74.000001	71.00	73.250004	96809600	0.343314
7405	1987-10-12	72.00	72.999996	68.999999	71.500002	117187200	0.335112
7406	1987-10-09	72.249999	75.249996	71.750001	71.750001	93888000	0.336284
7407	1987-10-08	73.250004	74.25	69.500001	72.00	96940800	0.337455
7408	1987-10-07	74.000001	75.249996	71.500002	72.999996	125638400	0.342142
7409	1987-10-06	78.999999	79.249998	73.374999	73.750002	203040000	0.345657
7410	1987-10-05	73.500003	78.999999	73.500003	78.999999	184320000	0.370263
7411	1987-10-02	68.999999	72.749997	68.75	72.499998	131644800	0.339799
7412	1987-10-01	66.25	68.75	66.000001	68.50	127222400	0.321051
7413	1987-09-30	64.00	66.624999	64.00	66.25	85680000	0.310506
7414	1987-09-29	64.499999	65.25	63.625002	64.25	57411200	0.301132
7415	1987-09-28	62.00	65.25	61.75	64.00	95542400	0.29996
7416	1987-09-25	61.500001	65.000001	61.249998	62.00	82454400	0.290586
7417	1987-09-24	59.999999	63.249999	59.999999	61.249998	118438400	0.287071
7418	1987-09-23	57.749999	60.375001	57.749999	60.250002	107696000	0.282384
7419	1987-09-22	53.500002	57.749999	53.00	57.25	82006400	0.268324
7420	1987-09-21	53.500002	57.25	53.00	53.500002	85548800	0.250748
7421	1987-09-18	116.000004	116.000004	114.000003	114.999999	31651200	0.269496
7422	1987-09-17	117.00	117.499998	113.750004	116.000004	69436800	0.271839
7423	1987-09-16	117.999996	119.999997	116.750001	116.750001	57715200	0.273597
7424	1987-09-15	119.499999	119.499999	116.250003	117.875001	39052800	0.276233
7425	1987-09-14	116.500002	119.999997	116.500002	119.25	94464000	0.279455
7426	1987-09-11	114.500001	116.500002	114.000003	116.250003	41040000	0.272425
7427	1987-09-10	113.249997	115.749996	112.999998	114.500001	58176000	0.268324
7428	1987-09-09	112.000002	114.000003	111.500004	112.749999	60710400	0.264223
7429	1987-09-08	111.750003	112.000002	108.249999	111.500004	96336000	0.261294
7430	1987-09-04	115.249998	115.499997	111.750003	112.000002	48355200	0.262465
7431	1987-09-03	116.250003	117.749997	113.750004	115.249998	70934400	0.270081
7432	1987-09-02	112.50	115.249998	112.250001	114.999999	78393600	0.269496
7433	1987-09-01	117.999996	118.750002	112.999998	113.499996	93859200	0.26598
7434	1987-08-31	119.749998	120.249996	116.750001	118.750002	84326400	0.278283
7435	1987-08-28	116.000004	121.250001	116.000004	120.249996	114796800	0.281799
7436	1987-08-27	115.499997	116.250003	114.250002	115.749996	72432000	0.271253
7437	1987-08-26	114.75	117.999996	114.250002	115.499997	114105600	0.270667
7438	1987-08-25	112.749999	116.750001	111.500004	114.75	185961600	0.26891
7439	1987-08-24	107.000004	112.250001	105.500001	111.750003	97747200	0.261879
7440	1987-08-21	105.000003	108.249999	105.000003	107.000004	68976000	0.250748
7441	1987-08-20	102.500004	105.75	102.500004	105.250002	82051200	0.246647
7442	1987-08-19	102.500004	102.750003	100.500003	102.500004	48902400	0.240203
7443	1987-08-18	103.50	103.999998	101.499999	102.500004	46944000	0.240203
7444	1987-08-17	103.50	104.249997	103.000002	104.249997	33667200	0.244304
7445	1987-08-14	103.000002	103.749999	102.500004	103.50	50832000	0.242546
7446	1987-08-13	99.999996	104.499996	99.999996	103.000002	80640000	0.241374
7447	1987-08-12	101.499999	101.749998	99.999996	99.999996	42364800	0.234344
7448	1987-08-11	103.999998	104.499996	101.000001	101.499999	68544000	0.237859
7449	1987-08-10	103.749999	103.999998	102.500004	103.50	56448000	0.242546
7450	1987-08-07	101.000001	104.499996	100.750002	103.50	171014400	0.242546
7451	1987-08-06	97.499997	101.625003	97.499997	101.000001	152553600	0.236687
7452	1987-08-05	94.000002	98.500002	93.750003	97.249998	211190400	0.227899
7453	1987-08-04	91.750002	93.750003	91.750002	93.750003	135072000	0.219697
7454	1987-08-03	94.000002	94.50	91.250004	91.750002	116352000	0.215011
7455	1987-07-31	96.500001	96.500001	92.000001	94.000002	186624000	0.220283
7456	1987-07-30	99.249999	99.249999	96.000003	96.999999	55555200	0.227314
7457	1987-07-29	99.499998	99.749997	97.749996	99.249999	27676800	0.232586
7458	1987-07-28	100.250004	101.749998	99.249999	99.499998	38160000	0.233172
7459	1987-07-27	98.500002	99.749997	96.999999	99.749997	41817600	0.233758
7460	1987-07-24	98.000004	99.499998	97.749996	98.500002	57744000	0.230829
7461	1987-07-23	99.999996	99.999996	94.000002	97.749996	148492800	0.229071
7462	1987-07-22	99.249999	100.500003	98.500002	99.999996	53366400	0.234344
7463	1987-07-21	99.499998	101.000001	98.500002	99.249999	36547200	0.232586
7464	1987-07-20	101.999997	101.999997	99.249999	99.499998	42019200	0.233172
7465	1987-07-17	101.999997	103.999998	101.749998	102.249996	51264000	0.239617
7466	1987-07-16	102.500004	103.000002	99.999996	101.999997	72979200	0.239031
7467	1987-07-15	105.000003	105.75	102.249996	102.249996	96768000	0.239617
7468	1987-07-14	99.999996	105.250002	99.499998	105.000003	152812800	0.246061
7469	1987-07-13	96.999999	99.499998	96.000003	99.249999	48326400	0.232586
7470	1987-07-10	95.249997	97.499997	94.000002	96.999999	75830400	0.227314
7471	1987-07-09	93.750003	98.000004	93.249996	95.750004	92707200	0.224384
7472	1987-07-08	90.999996	94.749999	88.499997	93.249996	193449600	0.218526
7473	1987-07-07	97.249998	97.249998	89.500002	90.249999	197078400	0.211495
7474	1987-07-06	99.749997	101.000001	96.999999	97.499997	65491200	0.228485
7475	1987-07-02	102.750003	102.750003	98.750001	99.999996	56880000	0.234344
7476	1987-07-01	101.749998	103.250001	101.499999	102.500004	21945600	0.240203
7477	1987-06-30	104.499996	104.750004	101.749998	101.999997	38332800	0.239031
7478	1987-06-29	104.750004	104.750004	102.500004	104.249997	25632000	0.244304
7479	1987-06-26	104.750004	105.250002	103.749999	104.750004	21945600	0.245475
7480	1987-06-25	104.499996	105.000003	103.50	104.499996	44035200	0.244889
7481	1987-06-24	103.250001	105.999999	103.250001	104.750004	82684800	0.245475
7482	1987-06-23	103.749999	103.749999	100.500003	102.750003	100771200	0.240788
7483	1987-06-22	105.000003	105.000003	103.000002	103.749999	87436800	0.243132
7484	1987-06-19	105.250002	106.249998	103.999998	104.499996	40809600	0.244889
7485	1987-06-18	103.50	105.000003	101.999997	104.874999	56188800	0.245768
7486	1987-06-17	100.750002	103.999998	100.750002	103.749999	71078400	0.243132
7487	1987-06-16	98.250003	101.499999	98.000004	100.250004	73526400	0.23493
7488	1987-06-15	98.250003	99.749997	96.250002	98.250003	125222400	0.230243
7489	1987-06-12	97.499997	101.499999	97.249998	98.250003	196156800	0.230243
7490	1987-06-11	105.250002	105.75	97.249998	97.499997	268704000	0.228485
7491	1987-06-10	108.999996	109.500003	101.25	103.50	176256000	0.242546
7492	1987-06-09	109.750002	110.000001	108.499998	108.999996	25833600	0.255435
7493	1987-06-08	109.250004	110.000001	107.500002	109.750002	111571200	0.257192
7494	1987-06-05	112.50	112.999998	107.000004	109.250004	59270400	0.256021
7495	1987-06-04	113.249997	113.249997	111.750003	112.50	20390400	0.263637
7496	1987-06-03	112.999998	114.75	112.999998	113.249997	21628800	0.265395
7497	1987-06-02	112.999998	114.75	110.999997	112.50	51552000	0.263637
7498	1987-06-01	115.249998	115.249998	112.999998	112.999998	30326400	0.264809
7499	1987-05-29	116.250003	118.250004	114.999999	115.249998	80380800	0.270081
7500	1987-05-28	109.500003	116.500002	109.250004	116.250003	108662400	0.272425
7501	1987-05-27	109.500003	112.000002	108.999996	109.500003	48758400	0.256607
7502	1987-05-26	108.249999	110.000001	108.00	109.500003	46886400	0.256607
7503	1987-05-22	111.500004	112.000002	107.750001	108.249999	64627200	0.253677
7504	1987-05-21	109.750002	112.749999	109.750002	111.500004	93312000	0.261294
7505	1987-05-20	110.749998	110.749998	107.250003	109.500003	228355200	0.256607
7506	1987-05-19	115.249998	115.249998	111.249996	111.249996	78336000	0.260708
7507	1987-05-18	119.25	119.25	112.000002	115.249998	172598400	0.270081
7508	1987-05-15	122.499996	122.499996	119.25	119.25	84326400	0.279455
7509	1987-05-14	121.749999	125.000004	121.749999	122.750004	59961600	0.287657
7510	1987-05-13	119.499999	122.249997	119.499999	121.749999	73382400	0.285314
7511	1987-05-12	123.000003	124.249998	117.00	118.750002	148464000	0.278283
7512	1987-05-11	126.499998	126.499998	122.874999	123.000003	127382400	0.288243
7513	1987-05-08	118.500003	128.25	118.500003	126.499998	150048000	0.296445
7514	1987-05-07	112.999998	118.500003	112.250001	118.250004	289699200	0.277112
7515	1987-05-06	115.749996	116.750001	112.50	112.999998	153504000	0.264809
7516	1987-05-05	107.250003	115.749996	107.250003	115.749996	110995200	0.271253
7517	1987-05-04	105.000003	107.750001	104.499996	107.000004	34531200	0.250748
7518	1987-05-01	103.999998	105.250002	102.750003	105.000003	37843200	0.246061
7519	1987-04-30	103.250001	106.249998	101.749998	103.999998	88041600	0.243718
7520	1987-04-29	106.249998	108.999996	103.250001	103.250001	85161600	0.24196
7521	1987-04-28	99.00	106.499997	98.000004	106.249998	111081600	0.24899
7522	1987-04-27	99.00	99.749997	97.249998	99.00	53107200	0.232
7523	1987-04-24	98.500002	99.499998	97.249998	99.00	54172800	0.232
7524	1987-04-23	98.500002	99.499998	96.999999	98.500002	48326400	0.230829
7525	1987-04-22	97.249998	98.750001	97.249998	98.500002	74678400	0.230829
7526	1987-04-21	95.750004	98.000004	93.750003	97.249998	113184000	0.227899
7527	1987-04-20	98.500002	99.499998	95.499996	95.750004	100310400	0.224384
7528	1987-04-16	96.000003	100.500003	95.750004	98.500002	188092800	0.230829
7529	1987-04-15	94.749999	96.999999	94.749999	96.000003	95961600	0.22497
7530	1987-04-14	92.499999	95.499996	90.999996	94.000002	87379200	0.220283
7531	1987-04-13	95.499996	95.499996	92.000001	92.499999	50256000	0.216768
7532	1987-04-10	94.999998	95.750004	94.749999	95.625	43372800	0.224091
7533	1987-04-09	96.75	96.75	94.250001	94.999998	71568000	0.222627
7534	1987-04-08	94.000002	97.749996	94.000002	96.75	106214400	0.226728
7535	1987-04-07	99.249999	99.249999	94.000002	94.000002	73728000	0.220283
7536	1987-04-06	99.749997	99.999996	97.499997	99.249999	98956800	0.232586
7537	1987-04-03	94.999998	100.250004	94.999998	99.749997	155606400	0.233758
7538	1987-04-02	92.499999	96.999999	92.499999	94.999998	159955200	0.222627
7539	1987-04-01	96.75	98.750001	90.499998	90.999996	259430400	0.213253
7540	1987-03-31	95.499996	99.00	95.499996	96.75	125337600	0.226728
7541	1987-03-30	91.750002	96.75	88.499997	96.75	186134400	0.226728
7542	1987-03-27	89.750001	93.750003	89.750001	91.750002	120873600	0.215011
7543	1987-03-26	89.874996	90.00	89.000004	89.250003	33379200	0.209152
7544	1987-03-25	90.249999	90.749997	89.250003	89.874996	33840000	0.210617
7545	1987-03-24	87.500001	90.749997	87.500001	90.249999	69609600	0.211495
7546	1987-03-23	90.249999	91.500003	88.749996	89.624997	67478400	0.210031
7547	1987-03-20	91.250004	91.250004	89.750001	90.249999	38246400	0.211495
7548	1987-03-19	89.500002	91.250004	87.999999	91.250004	62812800	0.213839
7549	1987-03-18	85.50	90.249999	85.50	89.500002	119347200	0.209738
7550	1987-03-17	82.250004	85.50	81.999996	85.000002	54547200	0.199192
7551	1987-03-16	82.500003	82.500003	79.749996	82.250004	88473600	0.192748
7552	1987-03-13	85.875003	86.499996	81.00	82.750002	105120000	0.19392
7553	1987-03-12	85.50	86.499996	83.499999	85.875003	71337600	0.201243
7554	1987-03-11	85.50	85.999998	84.500004	85.50	43862400	0.200364
7555	1987-03-10	81.749997	85.250001	81.499998	84.249996	74102400	0.197435
7556	1987-03-09	83.25	83.499999	81.249999	81.749997	38275200	0.191576
7557	1987-03-06	83.499999	83.999997	81.249999	83.25	63561600	0.195091
7558	1987-03-05	79.749996	85.250001	79.749996	83.499999	128188800	0.195677
7559	1987-03-04	74.499999	80.000004	74.25	79.749996	98179200	0.186889
7560	1987-03-03	74.499999	75.249996	73.500003	74.499999	81100800	0.174586
7561	1987-03-02	76.749999	76.749999	74.000001	74.499999	79516800	0.174586
7562	1987-02-27	77.249997	77.750004	75.500004	76.749999	37555200	0.179859
7563	1987-02-26	74.499999	79.499997	72.999996	77.249997	145209600	0.181031
7564	1987-02-25	75.750003	77.125002	74.000001	74.499999	65001600	0.174586
7565	1987-02-24	72.249999	76.000002	72.249999	75.750003	120816000	0.177516
7566	1987-02-23	67.999998	73.250004	66.50	72.249999	125913600	0.169313
7567	1987-02-20	68.75	68.75	67.000002	67.999998	87897600	0.159354
7568	1987-02-19	71.500002	71.500002	67.999998	68.75	317750400	0.161111
7569	1987-02-18	76.50	77.750004	71.500002	71.750001	128592000	0.168142
7570	1987-02-17	76.000002	76.749999	74.25	76.50	70732800	0.179273
7571	1987-02-13	76.749999	77.750004	74.25	76.000002	81763200	0.178101
7572	1987-02-12	71.750001	77.125002	71.750001	76.749999	185731200	0.179859
7573	1987-02-11	68.75	71.750001	68.75	71.750001	60307200	0.168142
7574	1987-02-10	68.250001	68.50	66.749999	68.50	44668800	0.160526
7575	1987-02-09	68.75	68.75	67.874999	68.250001	136080000	0.15994
7576	1987-02-06	71.500002	71.875	68.50	68.874999	45619200	0.161404
7577	1987-02-05	72.00	72.499998	70.75	71.500002	42652800	0.167556
7578	1987-02-04	71.750001	72.249999	71.00	72.00	31737600	0.168728
7579	1987-02-03	72.999996	73.750002	70.500001	71.750001	59328000	0.168142
7580	1987-02-02	73.125	74.499999	72.999996	72.999996	46915200	0.171071
7581	1987-01-30	68.75	73.250004	67.749999	73.125	104169600	0.171364
7582	1987-01-29	71.750001	72.499998	67.250001	68.75	79228800	0.161111
7583	1987-01-28	71.500002	72.749997	69.500001	71.750001	76723200	0.168142
7584	1987-01-27	68.75	72.499998	68.75	71.500002	114105600	0.167556
7585	1987-01-26	67.999998	69.500001	65.749998	68.75	116553600	0.161111
7586	1987-01-23	74.499999	77.499996	67.50	67.50	317894400	0.158182
7587	1987-01-22	67.749999	74.749998	65.749998	74.499999	116035200	0.174586
7588	1987-01-21	65.000001	69.500001	63.750001	67.749999	108489600	0.158768
7589	1987-01-20	64.00	66.50	63.750001	65.000001	95760000	0.152324
7590	1987-01-19	61.75	64.00	60.500001	64.00	88243200	0.14998
7591	1987-01-16	63.249999	63.249999	60.500001	61.75	65433600	0.144707
7592	1987-01-15	59.999999	64.750002	59.999999	63.249999	117014400	0.148223
7593	1987-01-14	59.999999	60.250002	58.749999	59.999999	69465600	0.140606
7594	1987-01-13	61.249998	61.249998	58.999998	59.999999	76320000	0.140606
7595	1987-01-12	58.000002	62.249999	57.50	61.75	128793600	0.144707
7596	1987-01-09	55.750002	58.250001	55.499999	58.000002	63705600	0.135919
7597	1987-01-08	54.249999	56.25	54.249999	55.750002	61488000	0.130647
7598	1987-01-07	51.250002	54.00	51.250002	54.00	60998400	0.126546
7599	1987-01-06	50.50	51.500001	50.250001	51.250002	40032000	0.120101
7600	1987-01-05	47.749998	50.999999	47.499999	50.50	48499200	0.118344
7601	1987-01-02	48.25	48.749999	47.499999	47.749998	12643200	0.111899
7602	1986-12-31	47.749998	49.000002	47.749998	48.25	23356800	0.113071
7603	1986-12-30	47.25	48.000001	46.750002	47.749998	25401600	0.111899
7604	1986-12-29	49.250001	49.749999	47.25	47.25	41702400	0.110728
7605	1986-12-26	49.375	49.749999	49.250001	49.250001	3715200	0.115414
7606	1986-12-24	49.50	49.50	49.250001	49.375	7027200	0.115707
7607	1986-12-23	49.000002	49.50	49.000002	49.50	23788800	0.116
7608	1986-12-22	48.50	49.50	48.50	49.000002	18316800	0.114829
7609	1986-12-19	47.499999	49.000002	47.499999	48.50	56592000	0.113657
7610	1986-12-18	47.000001	47.499999	46.750002	47.375	12672000	0.11102
7611	1986-12-17	46.499999	47.25	46.499999	47.000001	23356800	0.110142
7612	1986-12-16	46.25	47.25	46.25	46.499999	77299200	0.10897
7613	1986-12-15	47.25	47.499999	45.249999	46.00	50774400	0.107798
7614	1986-12-12	49.000002	49.000002	47.25	47.25	25286400	0.110728
7615	1986-12-11	48.624999	49.250001	48.50	49.000002	11635200	0.114829
7616	1986-12-10	48.25	48.749999	47.749998	48.624999	27590400	0.11395
7617	1986-12-09	48.50	48.749999	48.000001	48.25	16099200	0.113071
7618	1986-12-08	49.000002	49.50	47.749998	48.50	22665600	0.113657
7619	1986-12-05	49.250001	49.50	49.000002	49.000002	107510400	0.114829
7620	1986-12-04	48.624999	49.749999	48.25	49.250001	42508800	0.115414
7621	1986-12-03	49.000002	49.50	48.50	48.624999	35164800	0.11395
7622	1986-12-02	49.000002	49.999998	49.000002	49.000002	28771200	0.114829
7623	1986-12-01	49.749999	49.999998	48.50	48.749999	40291200	0.114243
7624	1986-11-28	50.50	50.75	49.250001	49.749999	41328000	0.116586
7625	1986-11-26	50.999999	51.250002	50.50	50.50	38793600	0.118344
7626	1986-11-25	50.50	51.250002	50.250001	50.999999	95788800	0.119515
7627	1986-11-24	46.750002	50.75	45.249999	50.50	173836800	0.118344
7628	1986-11-21	45.499998	47.25	45.499998	46.750002	91065600	0.109556
7629	1986-11-20	41.999999	45.249999	41.999999	45.249999	98179200	0.106041
7630	1986-11-19	40.50	42.250002	40.50	41.999999	48729600	0.098424
7631	1986-11-18	42.75	42.999999	40.50	40.50	59673600	0.094909
7632	1986-11-17	42.500001	43.249998	41.999999	42.75	24307200	0.100182
7633	1986-11-14	42.124998	42.500001	41.250001	42.500001	18720000	0.099596
7634	1986-11-13	42.75	42.999999	41.999999	42.124998	30211200	0.098717
7635	1986-11-12	42.75	43.75	42.250002	42.75	34156800	0.100182
7636	1986-11-11	42.75	43.249998	42.75	42.75	11894400	0.100182
7637	1986-11-10	44.249999	44.249999	42.250002	42.500001	28684800	0.099596
7638	1986-11-07	44.500002	44.750001	43.500001	44.249999	44323200	0.103697
7639	1986-11-06	43.500001	45.499998	43.249998	44.500002	72576000	0.104283
7640	1986-11-05	40.999998	43.75	40.749999	43.500001	45100800	0.10194
7641	1986-11-04	39.50	40.999998	39.50	40.999998	54403200	0.096081
7642	1986-11-03	39.000001	39.749999	39.000001	39.50	42192000	0.092566
7643	1986-10-31	39.25	39.749999	38.499999	38.749998	63734400	0.090808
7644	1986-10-30	38.499999	39.749999	38.25	39.25	44380800	0.09198
7645	1986-10-29	39.624999	39.749999	38.000001	38.499999	53222400	0.090222
7646	1986-10-28	38.749998	40.250001	38.749998	39.624999	142646400	0.092859
7647	1986-10-27	37.750002	38.749998	37.750002	38.749998	125654400	0.090808
7648	1986-10-24	37.750002	37.750002	36.499998	37.499999	101376000	0.087879
7649	1986-10-23	37.750002	38.000001	37.374999	37.750002	70444800	0.088465
7650	1986-10-22	37.750002	38.125	37.499999	37.750002	54576000	0.088465
7651	1986-10-21	36.499998	37.750002	36.499998	37.750002	112377600	0.088465
7652	1986-10-20	36.00	36.750001	35.250001	36.249999	43545600	0.08495
7653	1986-10-17	35.00	36.249999	35.00	36.00	124444800	0.084364
7654	1986-10-16	35.00	35.250001	34.75	35.00	21859200	0.08202
7655	1986-10-15	33.500001	35.250001	33.500001	35.00	63532800	0.08202
7656	1986-10-14	33.25	33.75	33.25	33.500001	12873600	0.078505
7657	1986-10-13	34.499999	34.499999	33.000001	33.000001	27129600	0.077334
7658	1986-10-10	33.000001	35.250001	32.50	34.499999	76752000	0.080849
7659	1986-10-09	32.00	33.75	32.00	33.000001	92563200	0.077334
7660	1986-10-08	31.124999	32.375001	30.750001	32.00	119606400	0.07499
7661	1986-10-07	30.50	31.749999	30.50	31.124999	59788800	0.07294
7662	1986-10-06	29.000001	31.00	29.000001	30.50	85334400	0.071475
7663	1986-10-03	28.00	28.500001	28.00	28.25	14716800	0.066202
7664	1986-10-02	28.00	28.500001	27.749999	28.00	22723200	0.065616
7665	1986-10-01	28.25	28.75	27.50	28.00	32428800	0.065616
7666	1986-09-30	28.25	28.75	28.25	28.25	5184000	0.066202
7667	1986-09-29	29.000001	29.000001	28.25	28.25	6192000	0.066202
7668	1986-09-26	29.000001	29.25	28.75	29.000001	2332800	0.06796
7669	1986-09-25	29.625001	29.75	29.000001	29.000001	5155200	0.06796
7670	1986-09-24	29.999999	29.999999	29.499999	29.625001	4780800	0.069424
7671	1986-09-23	29.499999	30.25	29.499999	29.999999	5961600	0.070303
7672	1986-09-22	29.75	29.75	29.499999	29.499999	4492800	0.069131
7673	1986-09-19	29.75	29.999999	29.499999	29.75	2505600	0.069717
7674	1986-09-18	29.499999	30.25	29.499999	29.75	5356800	0.069717
7675	1986-09-17	28.75	29.999999	28.500001	29.499999	8035200	0.069131
7676	1986-09-16	28.75	29.000001	28.25	28.75	5184000	0.067374
7677	1986-09-15	28.25	28.75	27.749999	28.75	22492800	0.067374
7678	1986-09-12	29.000001	29.25	28.25	28.25	24451200	0.066202
7679	1986-09-11	30.25	30.50	29.000001	29.000001	35654400	0.06796
7680	1986-09-10	30.750001	31.00	30.25	30.25	10886400	0.070889
7681	1986-09-09	30.25	31.50	30.25	30.750001	37526400	0.072061
7682	1986-09-08	30.50	30.750001	30.25	30.25	9619200	0.070889
7683	1986-09-05	29.25	30.50	29.000001	30.50	26352000	0.071475
7684	1986-09-04	27.50	29.25	27.50	29.25	39427200	0.068546
7685	1986-09-03	27.50	27.50	26.250001	27.00	18316800	0.063273
7686	1986-09-02	28.500001	28.500001	27.375001	27.749999	5212800	0.06503
7687	1986-08-29	29.25	29.499999	28.00	28.500001	25430400	0.066788
7688	1986-08-28	29.25	29.499999	29.25	29.25	3427200	0.068546
7689	1986-08-27	29.25	29.499999	29.000001	29.25	9532800	0.068546
7690	1986-08-26	29.499999	29.499999	29.25	29.25	10857600	0.068546
7691	1986-08-25	29.499999	29.499999	29.000001	29.499999	2419200	0.069131
7692	1986-08-22	29.999999	30.25	29.000001	29.499999	5760000	0.069131
7693	1986-08-21	29.999999	30.50	29.999999	29.999999	49536000	0.070303
7694	1986-08-20	30.25	30.25	29.999999	29.999999	20764800	0.070303
7695	1986-08-19	30.25	30.375	29.75	30.25	20390400	0.070889
7696	1986-08-18	30.624999	30.750001	30.25	30.25	12787200	0.070889
7697	1986-08-15	30.50	30.750001	30.25	30.624999	6105600	0.071768
7698	1986-08-14	29.75	30.750001	29.75	30.50	20131200	0.071475
7699	1986-08-13	29.499999	29.75	29.25	29.75	6883200	0.069717
7700	1986-08-12	28.75	29.499999	28.75	29.499999	9993600	0.069131
7701	1986-08-11	28.25	29.000001	28.25	28.75	7948800	0.067374
7702	1986-08-08	27.50	28.25	27.50	27.749999	4147200	0.06503
7703	1986-08-07	27.749999	28.00	27.249999	27.50	3657600	0.064445
7704	1986-08-06	28.00	28.25	27.249999	27.749999	18316800	0.06503
7705	1986-08-05	28.25	28.500001	28.00	28.00	2822400	0.065616
7706	1986-08-04	28.25	28.25	27.50	28.25	12441600	0.066202
7707	1986-08-01	28.500001	28.75	28.00	28.25	12902400	0.066202
7708	1986-07-31	28.75	29.000001	28.500001	28.500001	15638400	0.066788
7709	1986-07-30	29.75	29.75	27.749999	28.75	26409600	0.067374
7710	1986-07-29	30.50	30.750001	29.25	29.75	14054400	0.069717
7711	1986-07-28	31.250001	31.250001	30.50	30.50	11808000	0.071475
7712	1986-07-25	31.00	31.50	31.00	31.250001	20448000	0.073232
7713	1986-07-24	30.50	31.50	30.50	31.00	14140800	0.072647
7714	1986-07-23	30.750001	31.250001	29.999999	29.999999	20793600	0.070303
7715	1986-07-22	29.75	30.750001	29.75	30.750001	10512000	0.072061
7716	1986-07-21	29.75	30.25	29.75	29.75	3513600	0.069717
7717	1986-07-18	29.499999	29.999999	28.75	29.75	12326400	0.069717
7718	1986-07-17	29.000001	29.499999	28.75	29.499999	6940800	0.069131
7719	1986-07-16	28.25	29.000001	28.25	29.000001	9360000	0.06796
7720	1986-07-15	27.625	28.500001	27.249999	28.00	13190400	0.065616
7721	1986-07-14	27.249999	28.25	27.249999	27.625	28598400	0.064738
7722	1986-07-11	27.249999	28.500001	27.249999	28.00	17395200	0.065616
7723	1986-07-10	28.00	28.25	26.00	27.249999	46886400	0.063859
7724	1986-07-09	29.25	29.25	27.749999	28.00	46137600	0.065616
7725	1986-07-08	29.999999	29.999999	29.000001	29.25	14256000	0.068546
7726	1986-07-07	31.250001	31.250001	29.999999	29.999999	14054400	0.070303
7727	1986-07-03	31.00	31.50	31.00	31.250001	14140800	0.073232
7728	1986-07-02	30.750001	30.750001	30.50	30.750001	52617600	0.072061
7729	1986-07-01	30.750001	30.750001	30.50	30.750001	47577600	0.072061
7730	1986-06-30	29.75	31.50	29.499999	30.750001	62352000	0.072061
7731	1986-06-27	29.999999	30.25	29.499999	29.75	10396800	0.069717
7732	1986-06-26	31.00	31.250001	29.999999	29.999999	19152000	0.070303
7733	1986-06-25	31.50	31.749999	31.00	31.00	15235200	0.072647
7734	1986-06-24	31.749999	32.00	31.250001	31.50	14572800	0.073818
7735	1986-06-23	31.375	31.749999	30.750001	31.749999	46195200	0.074404
7736	1986-06-20	31.250001	31.50	31.250001	31.375	3801600	0.073525
7737	1986-06-19	31.50	31.749999	31.00	31.250001	8467200	0.073232
7738	1986-06-18	31.749999	31.749999	31.00	31.50	4348800	0.073818
7739	1986-06-17	31.50	32.249999	31.50	31.749999	13075200	0.074404
7740	1986-06-16	31.50	31.749999	31.00	31.250001	9590400	0.073232
7741	1986-06-13	31.50	31.749999	31.250001	31.50	7891200	0.073818
7742	1986-06-12	32.75	32.75	31.250001	31.50	13708800	0.073818
7743	1986-06-11	32.75	32.75	32.249999	32.75	2304000	0.076748
7744	1986-06-10	32.75	32.75	32.249999	32.75	3427200	0.076748
7745	1986-06-09	34.25	34.25	32.75	32.75	12672000	0.076748
7746	1986-06-06	34.25	34.25	33.75	34.25	3427200	0.080263
7747	1986-06-05	33.75	34.25	33.500001	34.25	13708800	0.080263
7748	1986-06-04	33.999999	34.25	33.500001	33.75	4723200	0.079091
7749	1986-06-03	33.999999	33.999999	33.500001	33.999999	5011200	0.079677
7750	1986-06-02	35.00	35.00	33.999999	33.999999	19728000	0.079677
7751	1986-05-30	33.999999	35.50	33.999999	35.00	27072000	0.08202
7752	1986-05-29	33.000001	34.25	32.75	33.75	45676800	0.079091
7753	1986-05-28	32.00	33.000001	32.00	33.000001	15523200	0.077334
7754	1986-05-27	31.00	32.00	31.00	32.00	13881600	0.07499
7755	1986-05-23	31.00	31.50	31.00	31.00	4089600	0.072647
7756	1986-05-22	31.00	31.250001	31.00	31.00	4406400	0.072647
7757	1986-05-21	31.50	31.749999	31.00	31.00	8092800	0.072647
7758	1986-05-20	31.749999	31.749999	31.250001	31.50	61977600	0.073818
7759	1986-05-19	32.249999	32.249999	31.50	31.749999	11001600	0.074404
7760	1986-05-16	32.00	33.000001	32.00	32.249999	11952000	0.075576
7761	1986-05-15	32.00	32.50	32.00	32.00	3801600	0.07499
7762	1986-05-14	32.249999	32.249999	32.00	32.00	9302400	0.07499
7763	1986-05-13	32.00	32.50	32.00	32.249999	3830400	0.075576
7764	1986-05-12	31.749999	32.75	31.749999	32.00	10483200	0.07499
7765	1986-05-09	32.00	32.00	31.749999	31.749999	6076800	0.074404
7766	1986-05-08	31.749999	32.00	31.50	32.00	3542400	0.07499
7767	1986-05-07	31.749999	32.00	31.250001	31.749999	5155200	0.074404
7768	1986-05-06	31.749999	32.249999	31.749999	31.749999	9734400	0.074404
7769	1986-05-05	31.749999	31.749999	31.50	31.50	3254400	0.073818
7770	1986-05-02	31.749999	32.249999	31.50	31.749999	20246400	0.074404
7771	1986-05-01	32.249999	32.249999	31.250001	31.749999	54345600	0.074404
7772	1986-04-30	33.000001	33.25	31.50	32.249999	30902400	0.075576
7773	1986-04-29	33.999999	33.999999	32.75	33.000001	30326400	0.077334
7774	1986-04-28	33.75	34.25	33.500001	33.999999	28886400	0.079677
7775	1986-04-25	32.00	35.124999	32.00	33.75	85795200	0.079091
7776	1986-04-24	28.874999	32.249999	28.75	31.749999	62352000	0.074404
7777	1986-04-23	28.75	29.000001	28.500001	28.874999	15609600	0.067667
7778	1986-04-22	29.25	29.25	28.75	28.75	15552000	0.067374
7779	1986-04-21	29.25	29.499999	28.500001	29.25	22924800	0.068546
7780	1986-04-18	30.25	30.25	29.000001	29.25	21628800	0.068546
7781	1986-04-17	29.999999	30.25	29.999999	30.25	22003200	0.070889
7782	1986-04-16	29.000001	30.25	28.75	29.999999	31910400	0.070303
7783	1986-04-15	29.000001	29.000001	28.00	29.000001	9302400	0.06796
7784	1986-04-14	28.75	29.25	28.75	29.000001	12153600	0.06796
7785	1986-04-11	28.500001	29.25	28.500001	28.75	17222400	0.067374
7786	1986-04-10	28.00	28.500001	27.50	28.25	13881600	0.066202
7787	1986-04-09	27.50	28.25	27.50	28.00	12153600	0.065616
7788	1986-04-08	27.249999	28.00	27.249999	27.50	10252800	0.064445
7789	1986-04-07	27.749999	28.00	26.750001	27.249999	16560000	0.063859
7790	1986-04-04	27.749999	28.00	27.749999	27.749999	26582400	0.06503
7791	1986-04-03	27.749999	28.500001	27.749999	27.749999	23040000	0.06503
7792	1986-04-02	27.249999	28.00	27.249999	27.50	27014400	0.064445
7793	1986-04-01	27.50	27.50	27.249999	27.249999	11088000	0.063859
7794	1986-03-31	27.749999	27.749999	27.00	27.50	12873600	0.064445
7795	1986-03-27	27.249999	27.749999	27.249999	27.749999	16848000	0.06503
7796	1986-03-26	26.50	27.50	26.250001	27.249999	22752000	0.063859
7797	1986-03-25	26.00	26.50	25.75	26.50	32083200	0.062101
7798	1986-03-24	26.750001	26.750001	25.75	26.00	65289600	0.060929
7799	1986-03-21	27.50	28.00	26.250001	26.750001	59990400	0.062687
7800	1986-03-20	28.25	28.25	27.249999	27.50	58435200	0.064445
7801	1986-03-19	28.75	29.000001	28.00	28.25	47894400	0.066202
7802	1986-03-18	29.499999	29.75	28.500001	28.75	67766400	0.067374
7803	1986-03-17	29.000001	29.75	29.000001	29.499999	133171200	0.069131
7804	1986-03-14	28.00	29.499999	28.00	29.000001	308160000	0.06796
7805	1986-03-13	25.499999	29.25	25.499999	28.00	1031788800	0.065616