Branch-AI/subjects/ai/backtesting-on-the-sp500/data/sp500.csv

1	Date	Open	High	Low	Close	Volume	Adjusted Close
2	2014-12-26	2084.300049	2092.699951	2084.300049	2088.77002	1735230000.0	2088.77002
3	2014-12-24	2083.25	2087.560059	2081.860107	2081.879883	1416980000.0	2081.879883
4	2014-12-23	2081.47998	2086.72998	2079.77002	2082.169922	3043950000.0	2082.169922
5	2014-12-22	2069.280029	2078.76001	2069.280029	2078.540039	3369520000.0	2078.540039
6	2014-12-19	2061.040039	2077.850098	2061.030029	2070.649902	6465530000.0	2070.649902
7	2014-12-18	2018.97998	2061.22998	2018.97998	2061.22998	4703380000.0	2061.22998
8	2014-12-17	1973.77002	2016.75	1973.77002	2012.890015	4942370000.0	2012.890015
9	2014-12-16	1986.709961	2016.890015	1972.560059	1972.73999	4958680000.0	1972.73999
10	2014-12-15	2005.030029	2018.689941	1982.26001	1989.630005	4361990000.0	1989.630005
11	2014-12-12	2030.359985	2032.25	2002.329956	2002.329956	4157650000.0	2002.329956
12	2014-12-11	2027.920044	2055.530029	2027.920044	2035.329956	3917950000.0	2035.329956
13	2014-12-10	2058.860107	2058.860107	2024.26001	2026.140015	4114440000.0	2026.140015
14	2014-12-09	2056.550049	2060.600098	2034.170044	2059.820068	3970150000.0	2059.820068
15	2014-12-08	2074.840088	2075.780029	2054.27002	2060.310059	3800990000.0	2060.310059
16	2014-12-05	2072.780029	2079.469971	2070.810059	2075.370117	3419620000.0	2075.370117
17	2014-12-04	2073.639893	2077.340088	2062.340088	2071.919922	3408340000.0	2071.919922
18	2014-12-03	2067.449951	2076.280029	2066.649902	2074.330078	3612680000.0	2074.330078
19	2014-12-02	2053.77002	2068.77002	2053.77002	2066.550049	3686650000.0	2066.550049
20	2014-12-01	2065.780029	2065.780029	2049.570068	2053.439941	4159010000.0	2053.439941
21	2014-11-28	2074.780029	2075.76001	2065.060059	2067.560059	2504640000.0	2067.560059
22	2014-11-26	2067.360107	2073.290039	2066.620117	2072.830078	2745260000.0	2072.830078
23	2014-11-25	2070.149902	2074.209961	2064.75	2067.030029	3392940000.0	2067.030029
24	2014-11-24	2065.070068	2070.169922	2065.070068	2069.409912	3128060000.0	2069.409912
25	2014-11-21	2057.459961	2071.459961	2056.75	2063.5	3916420000.0	2063.5
26	2014-11-20	2045.869995	2053.840088	2040.48999	2052.75	3128290000.0	2052.75
27	2014-11-19	2051.159912	2052.139893	2040.369995	2048.719971	3390850000.0	2048.719971
28	2014-11-18	2041.47998	2056.080078	2041.47998	2051.800049	3416190000.0	2051.800049
29	2014-11-17	2038.290039	2043.069946	2034.459961	2041.319946	3152890000.0	2041.319946
30	2014-11-14	2039.73999	2042.219971	2035.199951	2039.819946	3227130000.0	2039.819946
31	2014-11-13	2039.209961	2046.180054	2030.439941	2039.329956	3455270000.0	2039.329956
32	2014-11-12	2037.75	2040.329956	2031.949951	2038.25	3246650000.0	2038.25
33	2014-11-11	2038.199951	2041.280029	2035.280029	2039.680054	2958320000.0	2039.680054
34	2014-11-10	2032.01001	2038.699951	2030.170044	2038.26001	3284940000.0	2038.26001
35	2014-11-07	2032.359985	2034.26001	2025.069946	2031.920044	3704280000.0	2031.920044
36	2014-11-06	2023.329956	2031.609985	2015.859985	2031.209961	3669770000.0	2031.209961
37	2014-11-05	2015.290039	2023.77002	2014.420044	2023.569946	3766590000.0	2023.569946
38	2014-11-04	2015.810059	2015.97998	2001.01001	2012.099976	3956260000.0	2012.099976
39	2014-11-03	2018.209961	2024.459961	2013.680054	2017.810059	3555440000.0	2017.810059
40	2014-10-31	2001.199951	2018.189941	2001.199951	2018.050049	4292290000.0	2018.050049
41	2014-10-30	1979.48999	1999.400024	1974.75	1994.650024	3586150000.0	1994.650024
42	2014-10-29	1983.290039	1991.400024	1969.040039	1982.300049	3740350000.0	1982.300049
43	2014-10-28	1964.140015	1985.050049	1964.140015	1985.050049	3653260000.0	1985.050049
44	2014-10-27	1962.969971	1964.640015	1951.369995	1961.630005	3538860000.0	1961.630005
45	2014-10-24	1951.589966	1965.27002	1946.27002	1964.579956	3078380000.0	1964.579956
46	2014-10-23	1931.02002	1961.949951	1931.02002	1950.819946	3789250000.0	1950.819946
47	2014-10-22	1941.290039	1949.310059	1926.829956	1927.109985	3761930000.0	1927.109985
48	2014-10-21	1909.380005	1942.449951	1909.380005	1941.280029	3987090000.0	1941.280029
49	2014-10-20	1885.619995	1905.030029	1882.300049	1904.01001	3331210000.0	1904.01001
50	2014-10-17	1864.910034	1898.160034	1864.910034	1886.76001	4482120000.0	1886.76001
51	2014-10-16	1855.949951	1876.01001	1835.02002	1862.76001	5073150000.0	1862.76001
52	2014-10-15	1874.180054	1874.180054	1820.660034	1862.48999	6090800000.0	1862.48999
53	2014-10-14	1877.109985	1898.709961	1871.790039	1877.699951	4812010000.0	1877.699951
54	2014-10-13	1905.650024	1912.089966	1874.140015	1874.73999	4352580000.0	1874.73999
55	2014-10-10	1925.630005	1936.97998	1906.050049	1906.130005	4550540000.0	1906.130005
56	2014-10-09	1967.680054	1967.680054	1927.560059	1928.209961	4324020000.0	1928.209961
57	2014-10-08	1935.550049	1970.359985	1925.25	1968.890015	4441890000.0	1968.890015
58	2014-10-07	1962.359985	1962.359985	1934.869995	1935.099976	3687870000.0	1935.099976
59	2014-10-06	1970.01001	1977.839966	1958.430054	1964.819946	3358690000.0	1964.819946
60	2014-10-03	1948.119995	1971.189941	1948.119995	1967.900024	3561320000.0	1967.900024
61	2014-10-02	1945.829956	1952.319946	1926.030029	1946.170044	4012510000.0	1946.170044
62	2014-10-01	1971.439941	1971.439941	1941.719971	1946.160034	4188590000.0	1946.160034
63	2014-09-30	1978.209961	1985.170044	1968.959961	1972.290039	3951100000.0	1972.290039
64	2014-09-29	1978.959961	1981.280029	1964.040039	1977.800049	3094440000.0	1977.800049
65	2014-09-26	1966.219971	1986.369995	1966.219971	1982.849976	2929440000.0	1982.849976
66	2014-09-25	1997.319946	1997.319946	1965.98999	1965.98999	3273050000.0	1965.98999
67	2014-09-24	1983.339966	1999.790039	1978.630005	1998.300049	3313850000.0	1998.300049
68	2014-09-23	1992.780029	1995.410034	1982.77002	1982.77002	3279350000.0	1982.77002
69	2014-09-22	2009.079956	2009.079956	1991.01001	1994.290039	3349670000.0	1994.290039
70	2014-09-19	2012.73999	2019.26001	2006.589966	2010.400024	4880220000.0	2010.400024
71	2014-09-18	2003.069946	2012.339966	2003.069946	2011.359985	3235340000.0	2011.359985
72	2014-09-17	1999.300049	2010.73999	1993.290039	2001.569946	3209420000.0	2001.569946
73	2014-09-16	1981.930054	2002.280029	1979.060059	1998.97998	3160310000.0	1998.97998
74	2014-09-15	1986.040039	1987.180054	1978.47998	1984.130005	2776530000.0	1984.130005
75	2014-09-12	1996.73999	1996.73999	1980.26001	1985.540039	3206570000.0	1985.540039
76	2014-09-11	1992.849976	1997.650024	1985.930054	1997.449951	2941690000.0	1997.449951
77	2014-09-10	1988.410034	1996.660034	1982.98999	1995.689941	2912430000.0	1995.689941
78	2014-09-09	2000.72998	2001.01001	1984.609985	1988.439941	2882830000.0	1988.439941
79	2014-09-08	2007.170044	2007.170044	1995.599976	2001.540039	2789090000.0	2001.540039
80	2014-09-05	1998.0	2007.709961	1990.099976	2007.709961	2818300000.0	2007.709961
81	2014-09-04	2001.670044	2011.170044	1992.540039	1997.650024	3072410000.0	1997.650024
82	2014-09-03	2003.569946	2009.280029	1998.140015	2000.719971	2809980000.0	2000.719971
83	2014-09-02	2004.069946	2006.119995	1994.849976	2002.280029	2819980000.0	2002.280029
84	2014-08-29	1998.449951	2003.380005	1994.650024	2003.369995	2259130000.0	2003.369995
85	2014-08-28	1997.420044	1998.550049	1990.52002	1996.73999	2282400000.0	1996.73999
86	2014-08-27	2000.540039	2002.140015	1996.199951	2000.119995	2344350000.0	2000.119995
87	2014-08-26	1998.589966	2005.040039	1998.589966	2000.02002	2451950000.0	2000.02002
88	2014-08-25	1991.73999	2001.949951	1991.73999	1997.920044	2233880000.0	1997.920044
89	2014-08-22	1992.599976	1993.540039	1984.76001	1988.400024	2301860000.0	1988.400024
90	2014-08-21	1986.819946	1994.76001	1986.819946	1992.369995	2638920000.0	1992.369995
91	2014-08-20	1980.459961	1988.569946	1977.680054	1986.51001	2579380000.0	1986.51001
92	2014-08-19	1972.72998	1982.569946	1972.72998	1981.599976	2656430000.0	1981.599976
93	2014-08-18	1958.359985	1971.98999	1958.359985	1971.73999	2638160000.0	1971.73999
94	2014-08-15	1958.869995	1964.040039	1941.5	1955.060059	3023380000.0	1955.060059
95	2014-08-14	1947.410034	1955.22998	1947.410034	1955.180054	2609460000.0	1955.180054
96	2014-08-13	1935.599976	1948.410034	1935.599976	1946.719971	2718020000.0	1946.719971
97	2014-08-12	1935.72998	1939.650024	1928.290039	1933.75	2611700000.0	1933.75
98	2014-08-11	1933.430054	1944.900024	1933.430054	1936.920044	2784890000.0	1936.920044
99	2014-08-08	1910.349976	1932.380005	1909.01001	1931.589966	2902280000.0	1931.589966
100	2014-08-07	1923.030029	1928.890015	1904.780029	1909.569946	3230520000.0	1909.569946
101	2014-08-06	1917.290039	1927.910034	1911.449951	1920.23999	3539150000.0	1920.23999
102	2014-08-05	1936.339966	1936.339966	1913.77002	1920.209961	3462520000.0	1920.209961
103	2014-08-04	1926.619995	1942.920044	1921.199951	1938.98999	3072920000.0	1938.98999
104	2014-08-01	1929.800049	1937.349976	1916.369995	1925.150024	3789660000.0	1925.150024
105	2014-07-31	1965.140015	1965.140015	1930.670044	1930.670044	4193000000.0	1930.670044
106	2014-07-30	1973.209961	1978.900024	1962.420044	1970.069946	3448250000.0	1970.069946
107	2014-07-29	1980.030029	1984.849976	1969.949951	1969.949951	3183300000.0	1969.949951
108	2014-07-28	1978.25	1981.52002	1967.310059	1978.910034	2803320000.0	1978.910034
109	2014-07-25	1984.599976	1984.599976	1974.369995	1978.339966	2638960000.0	1978.339966
110	2014-07-24	1988.069946	1991.390015	1985.790039	1987.97998	3203530000.0	1987.97998
111	2014-07-23	1985.319946	1989.22998	1982.439941	1987.01001	2869720000.0	1987.01001
112	2014-07-22	1975.650024	1986.23999	1975.650024	1983.530029	2890480000.0	1983.530029
113	2014-07-21	1976.930054	1976.930054	1965.77002	1973.630005	2611160000.0	1973.630005
114	2014-07-18	1961.540039	1979.910034	1960.819946	1978.219971	3106060000.0	1978.219971
115	2014-07-17	1979.75	1981.800049	1955.589966	1958.119995	3381680000.0	1958.119995
116	2014-07-16	1976.349976	1983.939941	1975.670044	1981.569946	3390950000.0	1981.569946
117	2014-07-15	1977.359985	1982.52002	1965.339966	1973.280029	3328740000.0	1973.280029
118	2014-07-14	1969.859985	1979.849976	1969.859985	1977.099976	2744920000.0	1977.099976
119	2014-07-11	1965.76001	1968.670044	1959.630005	1967.569946	2684630000.0	1967.569946
120	2014-07-10	1966.670044	1969.839966	1952.859985	1964.680054	3165690000.0	1964.680054
121	2014-07-09	1965.099976	1974.150024	1965.099976	1972.829956	2858800000.0	1972.829956
122	2014-07-08	1976.390015	1976.390015	1959.459961	1963.709961	3302430000.0	1963.709961
123	2014-07-07	1984.219971	1984.219971	1974.880005	1977.650024	2681260000.0	1977.650024
124	2014-07-03	1975.880005	1985.589966	1975.880005	1985.439941	1998090000.0	1985.439941
125	2014-07-02	1973.060059	1976.670044	1972.579956	1974.619995	2851480000.0	1974.619995
126	2014-07-01	1962.290039	1978.579956	1962.290039	1973.319946	3188240000.0	1973.319946
127	2014-06-30	1960.790039	1964.23999	1958.219971	1960.22998	3037350000.0	1960.22998
128	2014-06-27	1956.560059	1961.469971	1952.180054	1960.959961	4290590000.0	1960.959961
129	2014-06-26	1959.890015	1959.890015	1944.689941	1957.219971	2778840000.0	1957.219971
130	2014-06-25	1949.27002	1960.829956	1947.48999	1959.530029	3106710000.0	1959.530029
131	2014-06-24	1961.969971	1968.170044	1948.339966	1949.97998	3089700000.0	1949.97998
132	2014-06-23	1962.920044	1963.73999	1958.890015	1962.609985	2717630000.0	1962.609985
133	2014-06-20	1960.449951	1963.910034	1959.170044	1962.869995	4336240000.0	1962.869995
134	2014-06-19	1957.5	1959.869995	1952.26001	1959.47998	2952150000.0	1959.47998
135	2014-06-18	1942.72998	1957.73999	1939.290039	1956.97998	3065220000.0	1956.97998
136	2014-06-17	1937.150024	1943.689941	1933.550049	1941.98999	2971260000.0	1941.98999
137	2014-06-16	1934.839966	1941.150024	1930.910034	1937.780029	2926130000.0	1937.780029
138	2014-06-13	1930.800049	1937.300049	1927.689941	1936.160034	2598230000.0	1936.160034
139	2014-06-12	1943.349976	1943.349976	1925.780029	1930.109985	3040480000.0	1930.109985
140	2014-06-11	1949.369995	1949.369995	1940.079956	1943.890015	2710620000.0	1943.890015
141	2014-06-10	1950.339966	1950.859985	1944.640015	1950.790039	2702360000.0	1950.790039
142	2014-06-09	1948.969971	1955.550049	1947.160034	1951.27002	2812180000.0	1951.27002
143	2014-06-06	1942.410034	1949.439941	1942.410034	1949.439941	2864300000.0	1949.439941
144	2014-06-05	1928.52002	1941.73999	1922.930054	1940.459961	3113270000.0	1940.459961
145	2014-06-04	1923.060059	1928.630005	1918.599976	1927.880005	2793920000.0	1927.880005
146	2014-06-03	1923.069946	1925.069946	1918.790039	1924.23999	2867180000.0	1924.23999
147	2014-06-02	1923.869995	1925.880005	1915.97998	1924.969971	2509020000.0	1924.969971
148	2014-05-30	1920.329956	1924.030029	1916.640015	1923.569946	3263490000.0	1923.569946
149	2014-05-29	1910.599976	1920.030029	1909.819946	1920.030029	2709050000.0	1920.030029
150	2014-05-28	1911.77002	1914.459961	1907.300049	1909.780029	2976450000.0	1909.780029
151	2014-05-27	1902.01001	1912.280029	1902.01001	1911.910034	2911020000.0	1911.910034
152	2014-05-23	1893.319946	1901.26001	1893.319946	1900.530029	2396280000.0	1900.530029
153	2014-05-22	1888.189941	1896.329956	1885.390015	1892.48999	2759800000.0	1892.48999
154	2014-05-21	1873.339966	1888.800049	1873.339966	1888.030029	2777140000.0	1888.030029
155	2014-05-20	1884.880005	1884.880005	1868.140015	1872.829956	3007700000.0	1872.829956
156	2014-05-19	1876.660034	1886.0	1872.420044	1885.079956	2664250000.0	1885.079956
157	2014-05-16	1871.189941	1878.280029	1864.819946	1877.859985	3173650000.0	1877.859985
158	2014-05-15	1888.160034	1888.160034	1862.359985	1870.849976	3552640000.0	1870.849976
159	2014-05-14	1897.130005	1897.130005	1885.77002	1888.530029	2822060000.0	1888.530029
160	2014-05-13	1896.75	1902.170044	1896.060059	1897.449951	2915680000.0	1897.449951
161	2014-05-12	1880.030029	1897.130005	1880.030029	1896.650024	3005740000.0	1896.650024
162	2014-05-09	1875.27002	1878.569946	1867.02002	1878.47998	3025020000.0	1878.47998
163	2014-05-08	1877.390015	1889.069946	1870.050049	1875.630005	3393420000.0	1875.630005
164	2014-05-07	1868.530029	1878.829956	1859.790039	1878.209961	3632950000.0	1878.209961
165	2014-05-06	1883.689941	1883.689941	1867.719971	1867.719971	3327260000.0	1867.719971
166	2014-05-05	1879.449951	1885.51001	1866.77002	1884.660034	2733730000.0	1884.660034
167	2014-05-02	1885.300049	1891.329956	1878.5	1881.140015	3159560000.0	1881.140015
168	2014-05-01	1884.390015	1888.589966	1878.040039	1883.680054	3416740000.0	1883.680054
169	2014-04-30	1877.099976	1885.199951	1872.689941	1883.949951	3779230000.0	1883.949951
170	2014-04-29	1870.780029	1880.599976	1870.780029	1878.329956	3647820000.0	1878.329956
171	2014-04-28	1865.0	1877.01001	1850.609985	1869.430054	4034680000.0	1869.430054
172	2014-04-25	1877.719971	1877.719971	1859.699951	1863.400024	3213020000.0	1863.400024
173	2014-04-24	1881.969971	1884.060059	1870.23999	1878.609985	3191830000.0	1878.609985
174	2014-04-23	1879.319946	1879.75	1873.910034	1875.390015	3085720000.0	1875.390015
175	2014-04-22	1872.569946	1884.890015	1872.569946	1879.550049	3215440000.0	1879.550049
176	2014-04-21	1865.790039	1871.890015	1863.180054	1871.890015	2642500000.0	1871.890015
177	2014-04-17	1861.72998	1869.630005	1856.719971	1864.849976	3341430000.0	1864.849976
178	2014-04-16	1846.01001	1862.310059	1846.01001	1862.310059	3155080000.0	1862.310059
179	2014-04-15	1831.449951	1844.02002	1816.290039	1842.97998	3736440000.0	1842.97998
180	2014-04-14	1818.180054	1834.189941	1815.800049	1830.609985	3111540000.0	1830.609985
181	2014-04-11	1830.650024	1835.069946	1814.359985	1815.689941	3743460000.0	1815.689941
182	2014-04-10	1872.280029	1872.530029	1830.869995	1833.079956	3758780000.0	1833.079956
183	2014-04-09	1852.640015	1872.430054	1852.380005	1872.180054	3308650000.0	1872.180054
184	2014-04-08	1845.47998	1854.949951	1837.48999	1851.959961	3721450000.0	1851.959961
185	2014-04-07	1863.920044	1864.040039	1841.47998	1845.040039	3801540000.0	1845.040039
186	2014-04-04	1890.25	1897.280029	1863.26001	1865.089966	3583750000.0	1865.089966
187	2014-04-03	1891.430054	1893.800049	1882.650024	1888.77002	3055600000.0	1888.77002
188	2014-04-02	1886.609985	1893.170044	1883.790039	1890.900024	3131660000.0	1890.900024
189	2014-04-01	1873.959961	1885.839966	1873.959961	1885.52002	3336190000.0	1885.52002
190	2014-03-31	1859.160034	1875.180054	1859.160034	1872.339966	3274300000.0	1872.339966
191	2014-03-28	1850.069946	1866.630005	1850.069946	1857.619995	2955520000.0	1857.619995
192	2014-03-27	1852.109985	1855.550049	1842.109985	1849.040039	3733430000.0	1849.040039
193	2014-03-26	1867.089966	1875.920044	1852.560059	1852.560059	3480850000.0	1852.560059
194	2014-03-25	1859.47998	1871.869995	1855.959961	1865.619995	3200560000.0	1865.619995
195	2014-03-24	1867.670044	1873.339966	1849.689941	1857.439941	3409000000.0	1857.439941
196	2014-03-21	1874.530029	1883.969971	1863.459961	1866.52002	5270710000.0	1866.52002
197	2014-03-20	1860.089966	1873.48999	1854.630005	1872.01001	3327540000.0	1872.01001
198	2014-03-19	1872.25	1874.140015	1850.349976	1860.77002	3289210000.0	1860.77002
199	2014-03-18	1858.920044	1873.76001	1858.920044	1872.25	2930190000.0	1872.25
200	2014-03-17	1842.810059	1862.300049	1842.810059	1858.829956	2860490000.0	1858.829956
201	2014-03-14	1845.069946	1852.439941	1839.569946	1841.130005	3285460000.0	1841.130005
202	2014-03-13	1869.060059	1874.400024	1841.859985	1846.339966	3670990000.0	1846.339966
203	2014-03-12	1866.150024	1868.380005	1854.380005	1868.199951	3270860000.0	1868.199951
204	2014-03-11	1878.26001	1882.349976	1863.880005	1867.630005	3392400000.0	1867.630005
205	2014-03-10	1877.859985	1877.869995	1867.040039	1877.170044	3021350000.0	1877.170044
206	2014-03-07	1878.52002	1883.569946	1870.560059	1878.040039	3564740000.0	1878.040039
207	2014-03-06	1874.180054	1881.939941	1874.180054	1877.030029	3360450000.0	1877.030029
208	2014-03-05	1874.050049	1876.530029	1871.109985	1873.810059	3392990000.0	1873.810059
209	2014-03-04	1849.22998	1876.22998	1849.22998	1873.910034	3765770000.0	1873.910034
210	2014-03-03	1857.680054	1857.680054	1834.439941	1845.72998	3428220000.0	1845.72998
211	2014-02-28	1855.119995	1867.920044	1847.670044	1859.449951	3917450000.0	1859.449951
212	2014-02-27	1844.900024	1854.530029	1841.130005	1854.290039	3547460000.0	1854.290039
213	2014-02-26	1845.790039	1852.650024	1840.660034	1845.160034	3716730000.0	1845.160034
214	2014-02-25	1847.660034	1852.910034	1840.189941	1845.119995	3515560000.0	1845.119995
215	2014-02-24	1836.780029	1858.709961	1836.780029	1847.609985	4014530000.0	1847.609985
216	2014-02-21	1841.069946	1846.130005	1835.599976	1836.25	3403880000.0	1836.25
217	2014-02-20	1829.23999	1842.790039	1824.579956	1839.780029	3404980000.0	1839.780029
218	2014-02-19	1838.900024	1847.5	1826.98999	1828.75	3661570000.0	1828.75
219	2014-02-18	1839.030029	1842.869995	1835.01001	1840.76001	3421110000.0	1840.76001
220	2014-02-14	1828.459961	1841.650024	1825.589966	1838.630005	3114750000.0	1838.630005
221	2014-02-13	1814.819946	1830.25	1809.219971	1829.829956	3289510000.0	1829.829956
222	2014-02-12	1820.119995	1826.550049	1815.969971	1819.26001	3326380000.0	1819.26001
223	2014-02-11	1800.449951	1823.540039	1800.410034	1819.75	3699380000.0	1819.75
224	2014-02-10	1796.199951	1799.939941	1791.829956	1799.839966	3312160000.0	1799.839966
225	2014-02-07	1776.01001	1798.030029	1776.01001	1797.02002	3775990000.0	1797.02002
226	2014-02-06	1752.98999	1774.060059	1752.98999	1773.430054	3825410000.0	1773.430054
227	2014-02-05	1753.380005	1755.790039	1737.920044	1751.640015	3984290000.0	1751.640015
228	2014-02-04	1743.819946	1758.72998	1743.819946	1755.199951	4068410000.0	1755.199951
229	2014-02-03	1782.680054	1784.829956	1739.660034	1741.890015	4726040000.0	1741.890015
230	2014-01-31	1790.880005	1793.880005	1772.26001	1782.589966	4059690000.0	1782.589966
231	2014-01-30	1777.170044	1798.77002	1777.170044	1794.189941	3547510000.0	1794.189941
232	2014-01-29	1790.150024	1790.150024	1770.449951	1774.199951	3964020000.0	1774.199951
233	2014-01-28	1783.0	1793.869995	1779.48999	1792.5	3437830000.0	1792.5
234	2014-01-27	1791.030029	1795.97998	1772.880005	1781.560059	4045200000.0	1781.560059
235	2014-01-24	1826.959961	1826.959961	1790.290039	1790.290039	4618450000.0	1790.290039
236	2014-01-23	1842.290039	1842.290039	1820.060059	1828.459961	3972250000.0	1828.459961
237	2014-01-22	1844.709961	1846.869995	1840.880005	1844.859985	3374170000.0	1844.859985
238	2014-01-21	1841.050049	1849.310059	1832.380005	1843.800049	3782470000.0	1843.800049
239	2014-01-17	1844.22998	1846.040039	1835.22998	1838.699951	3626120000.0	1838.699951
240	2014-01-16	1847.98999	1847.98999	1840.300049	1845.890015	3491310000.0	1845.890015
241	2014-01-15	1840.52002	1850.839966	1840.52002	1848.380005	3777800000.0	1848.380005
242	2014-01-14	1821.359985	1839.26001	1821.359985	1838.880005	3353270000.0	1838.880005
243	2014-01-13	1841.26001	1843.449951	1815.52002	1819.199951	3591350000.0	1819.199951
244	2014-01-10	1840.060059	1843.150024	1832.430054	1842.369995	3335710000.0	1842.369995
245	2014-01-09	1839.0	1843.22998	1830.380005	1838.130005	3581150000.0	1838.130005
246	2014-01-08	1837.900024	1840.02002	1831.400024	1837.48999	3652140000.0	1837.48999
247	2014-01-07	1828.709961	1840.099976	1828.709961	1837.880005	3511750000.0	1837.880005
248	2014-01-06	1832.310059	1837.160034	1823.72998	1826.77002	3294850000.0	1826.77002
249	2014-01-03	1833.209961	1838.23999	1829.130005	1831.369995	2774270000.0	1831.369995
250	2014-01-02	1845.859985	1845.859985	1827.73999	1831.97998	3080600000.0	1831.97998
251	2013-12-31	1842.609985	1849.439941	1842.410034	1848.359985	2312840000.0	1848.359985
252	2013-12-30	1841.469971	1842.469971	1838.77002	1841.069946	2293860000.0	1841.069946
253	2013-12-27	1842.969971	1844.890015	1839.810059	1841.400024	2052920000.0	1841.400024
254	2013-12-26	1834.959961	1842.839966	1834.959961	1842.02002	1982270000.0	1842.02002
255	2013-12-24	1828.02002	1833.319946	1828.02002	1833.319946	1307630000.0	1833.319946
256	2013-12-23	1822.920044	1829.75	1822.920044	1827.98999	2851540000.0	1827.98999
257	2013-12-20	1810.390015	1823.75	1810.25	1818.319946	5097700000.0	1818.319946
258	2013-12-19	1809.0	1810.880005	1801.349976	1809.599976	3497210000.0	1809.599976
259	2013-12-18	1781.459961	1811.079956	1767.98999	1810.650024	4327770000.0	1810.650024
260	2013-12-17	1786.469971	1786.77002	1777.050049	1781.0	3270030000.0	1781.0
261	2013-12-16	1777.47998	1792.219971	1777.47998	1786.540039	3209890000.0	1786.540039
262	2013-12-13	1777.97998	1780.920044	1772.449951	1775.319946	3061070000.0	1775.319946
263	2013-12-12	1781.709961	1782.98999	1772.280029	1775.5	3306640000.0	1775.5
264	2013-12-11	1802.76001	1802.969971	1780.089966	1782.219971	3472240000.0	1782.219971
265	2013-12-10	1807.599976	1808.52002	1801.75	1802.619995	3117150000.0	1802.619995
266	2013-12-09	1806.209961	1811.52002	1806.209961	1808.369995	3129500000.0	1808.369995
267	2013-12-06	1788.359985	1806.040039	1788.359985	1805.089966	3150030000.0	1805.089966
268	2013-12-05	1792.819946	1792.819946	1783.380005	1785.030029	3336880000.0	1785.030029
269	2013-12-04	1793.150024	1799.800049	1779.089966	1792.810059	3610540000.0	1792.810059
270	2013-12-03	1800.099976	1800.099976	1787.849976	1795.150024	3475680000.0	1795.150024
271	2013-12-02	1806.550049	1810.02002	1798.599976	1800.900024	3095430000.0	1800.900024
272	2013-11-29	1808.689941	1813.550049	1803.97998	1805.810059	1598300000.0	1805.810059
273	2013-11-27	1803.47998	1808.27002	1802.77002	1807.22998	2613590000.0	1807.22998
274	2013-11-26	1802.869995	1808.420044	1800.77002	1802.75	3427120000.0	1802.75
275	2013-11-25	1806.329956	1808.099976	1800.579956	1802.47998	2998540000.0	1802.47998
276	2013-11-22	1797.209961	1804.839966	1794.699951	1804.76001	3055140000.0	1804.76001
277	2013-11-21	1783.52002	1797.160034	1783.52002	1795.849976	3256630000.0	1795.849976
278	2013-11-20	1789.589966	1795.72998	1777.22998	1781.369995	3109140000.0	1781.369995
279	2013-11-19	1790.790039	1795.51001	1784.719971	1787.869995	3224450000.0	1787.869995
280	2013-11-18	1798.819946	1802.329956	1788.0	1791.530029	3168520000.0	1791.530029
281	2013-11-15	1790.660034	1798.219971	1790.660034	1798.180054	3254820000.0	1798.180054
282	2013-11-14	1782.75	1791.530029	1780.219971	1790.619995	3139060000.0	1790.619995
283	2013-11-13	1764.369995	1782.0	1760.640015	1782.0	3327480000.0	1782.0
284	2013-11-12	1769.51001	1771.780029	1762.290039	1767.689941	3221030000.0	1767.689941
285	2013-11-11	1769.959961	1773.439941	1767.849976	1771.890015	2534060000.0	1771.890015
286	2013-11-08	1748.369995	1770.780029	1747.630005	1770.609985	3837170000.0	1770.609985
287	2013-11-07	1770.73999	1774.540039	1746.199951	1747.150024	4143200000.0	1747.150024
288	2013-11-06	1765.0	1773.73999	1764.400024	1770.48999	3322100000.0	1770.48999
289	2013-11-05	1765.670044	1767.030029	1755.76001	1762.969971	3516680000.0	1762.969971
290	2013-11-04	1763.400024	1768.780029	1761.560059	1767.930054	3194870000.0	1767.930054
291	2013-11-01	1758.699951	1765.670044	1752.699951	1761.640015	3686290000.0	1761.640015
292	2013-10-31	1763.23999	1768.530029	1755.719971	1756.540039	3826530000.0	1756.540039
293	2013-10-30	1772.27002	1775.219971	1757.23999	1763.310059	3523040000.0	1763.310059
294	2013-10-29	1762.930054	1772.089966	1762.930054	1771.949951	3358460000.0	1771.949951
295	2013-10-28	1759.420044	1764.98999	1757.670044	1762.109985	3282300000.0	1762.109985
296	2013-10-25	1756.01001	1759.819946	1752.449951	1759.77002	3175720000.0	1759.77002
297	2013-10-24	1747.47998	1753.939941	1745.5	1752.069946	3671700000.0	1752.069946
298	2013-10-23	1752.27002	1752.27002	1740.5	1746.380005	3713380000.0	1746.380005
299	2013-10-22	1746.47998	1759.329956	1746.47998	1754.670044	3850840000.0	1754.670044
300	2013-10-21	1745.199951	1747.790039	1740.670044	1744.660034	3052710000.0	1744.660034
301	2013-10-18	1736.719971	1745.310059	1735.73999	1744.5	3664890000.0	1744.5
302	2013-10-17	1720.170044	1733.449951	1714.119995	1733.150024	3453590000.0	1733.150024
303	2013-10-16	1700.48999	1721.76001	1700.48999	1721.540039	3486180000.0	1721.540039
304	2013-10-15	1709.170044	1711.569946	1695.930054	1698.060059	3327740000.0	1698.060059
305	2013-10-14	1699.859985	1711.030029	1692.130005	1710.140015	2580580000.0	1710.140015
306	2013-10-11	1691.089966	1703.439941	1688.52002	1703.199951	2944670000.0	1703.199951
307	2013-10-10	1660.880005	1692.560059	1660.880005	1692.560059	3362300000.0	1692.560059
308	2013-10-09	1656.98999	1662.469971	1646.469971	1656.400024	3577840000.0	1656.400024
309	2013-10-08	1676.219971	1676.790039	1655.030029	1655.449951	3569230000.0	1655.449951
310	2013-10-07	1687.150024	1687.150024	1674.699951	1676.119995	2678490000.0	1676.119995
311	2013-10-04	1678.790039	1691.939941	1677.329956	1690.5	2880270000.0	1690.5
312	2013-10-03	1692.349976	1692.349976	1670.359985	1678.660034	3279650000.0	1678.660034
313	2013-10-02	1691.900024	1693.869995	1680.339966	1693.869995	3148600000.0	1693.869995
314	2013-10-01	1682.410034	1696.550049	1682.069946	1695.0	3238690000.0	1695.0
315	2013-09-30	1687.26001	1687.26001	1674.98999	1681.550049	3308630000.0	1681.550049
316	2013-09-27	1695.52002	1695.52002	1687.109985	1691.75	2951700000.0	1691.75
317	2013-09-26	1694.050049	1703.849976	1693.109985	1698.670044	2813930000.0	1698.670044
318	2013-09-25	1698.02002	1701.709961	1691.880005	1692.77002	3148730000.0	1692.77002
319	2013-09-24	1702.599976	1707.630005	1694.900024	1697.420044	3268930000.0	1697.420044
320	2013-09-23	1711.439941	1711.439941	1697.099976	1701.839966	3126950000.0	1701.839966
321	2013-09-20	1722.439941	1725.22998	1708.890015	1709.910034	5074030000.0	1709.910034
322	2013-09-19	1727.339966	1729.859985	1720.199951	1722.339966	3740130000.0	1722.339966
323	2013-09-18	1705.73999	1729.439941	1700.349976	1725.52002	3989760000.0	1725.52002
324	2013-09-17	1697.72998	1705.52002	1697.72998	1704.76001	2774240000.0	1704.76001
325	2013-09-16	1691.699951	1704.949951	1691.699951	1697.599976	3079800000.0	1697.599976
326	2013-09-13	1685.040039	1688.72998	1682.219971	1687.98999	2736500000.0	1687.98999
327	2013-09-12	1689.209961	1689.969971	1681.959961	1683.420044	3106290000.0	1683.420044
328	2013-09-11	1681.040039	1689.130005	1678.699951	1689.130005	3135460000.0	1689.130005
329	2013-09-10	1675.109985	1684.089966	1675.109985	1683.98999	3691800000.0	1683.98999
330	2013-09-09	1656.849976	1672.400024	1656.849976	1671.709961	3102780000.0	1671.709961
331	2013-09-06	1657.439941	1664.829956	1640.619995	1655.170044	3123880000.0	1655.170044
332	2013-09-05	1653.280029	1659.170044	1653.069946	1655.079956	2957110000.0	1655.079956
333	2013-09-04	1640.719971	1655.719971	1637.410034	1653.079956	3312150000.0	1653.079956
334	2013-09-03	1635.949951	1651.349976	1633.410034	1639.77002	3731610000.0	1639.77002
335	2013-08-30	1638.890015	1640.079956	1628.050049	1632.969971	2734300000.0	1632.969971
336	2013-08-29	1633.5	1646.410034	1630.880005	1638.170044	2527550000.0	1638.170044
337	2013-08-28	1630.25	1641.180054	1627.469971	1634.959961	2784010000.0	1634.959961
338	2013-08-27	1652.540039	1652.540039	1629.050049	1630.47998	3219190000.0	1630.47998
339	2013-08-26	1664.290039	1669.51001	1656.02002	1656.780029	2430670000.0	1656.780029
340	2013-08-23	1659.920044	1664.849976	1654.810059	1663.5	2582670000.0	1663.5
341	2013-08-22	1645.030029	1659.550049	1645.030029	1656.959961	2537460000.0	1656.959961
342	2013-08-21	1650.660034	1656.98999	1639.430054	1642.800049	2932180000.0	1642.800049
343	2013-08-20	1646.810059	1658.920044	1646.079956	1652.349976	2994090000.0	1652.349976
344	2013-08-19	1655.25	1659.180054	1645.839966	1646.060059	2904530000.0	1646.060059
345	2013-08-16	1661.219971	1663.599976	1652.609985	1655.829956	3211450000.0	1655.829956
346	2013-08-15	1679.609985	1679.609985	1658.589966	1661.319946	3426690000.0	1661.319946
347	2013-08-14	1693.880005	1695.52002	1684.829956	1685.390015	2871430000.0	1685.390015
348	2013-08-13	1690.650024	1696.810059	1682.619995	1694.160034	3035560000.0	1694.160034
349	2013-08-12	1688.369995	1691.48999	1683.349976	1689.469971	2789160000.0	1689.469971
350	2013-08-09	1696.099976	1699.420044	1686.02002	1691.420044	2957670000.0	1691.420044
351	2013-08-08	1693.349976	1700.180054	1688.380005	1697.47998	3271660000.0	1697.47998
352	2013-08-07	1695.300049	1695.300049	1684.910034	1690.910034	3010230000.0	1690.910034
353	2013-08-06	1705.790039	1705.790039	1693.290039	1697.369995	3141210000.0	1697.369995
354	2013-08-05	1708.01001	1709.23999	1703.550049	1707.140015	2529300000.0	1707.140015
355	2013-08-02	1706.099976	1709.670044	1700.680054	1709.670044	3136630000.0	1709.670044
356	2013-08-01	1689.420044	1707.849976	1689.420044	1706.869995	3775170000.0	1706.869995
357	2013-07-31	1687.76001	1698.430054	1684.939941	1685.72998	3847390000.0	1685.72998
358	2013-07-30	1687.920044	1693.189941	1682.420044	1685.959961	3320530000.0	1685.959961
359	2013-07-29	1690.319946	1690.920044	1681.859985	1685.329956	2840520000.0	1685.329956
360	2013-07-26	1687.310059	1691.849976	1676.030029	1691.650024	2762770000.0	1691.650024
361	2013-07-25	1685.209961	1690.939941	1680.069946	1690.25	3322500000.0	1690.25
362	2013-07-24	1696.060059	1698.380005	1682.569946	1685.939941	3336120000.0	1685.939941
363	2013-07-23	1696.630005	1698.780029	1691.130005	1692.390015	3096180000.0	1692.390015
364	2013-07-22	1694.410034	1697.609985	1690.670044	1695.530029	2779130000.0	1695.530029
365	2013-07-19	1686.150024	1692.089966	1684.079956	1692.089966	3302580000.0	1692.089966
366	2013-07-18	1681.050049	1693.119995	1681.050049	1689.369995	3452370000.0	1689.369995
367	2013-07-17	1677.910034	1684.75	1677.910034	1680.910034	3153440000.0	1680.910034
368	2013-07-16	1682.699951	1683.72998	1671.839966	1676.26001	3081710000.0	1676.26001
369	2013-07-15	1679.589966	1684.51001	1677.890015	1682.5	2623200000.0	1682.5
370	2013-07-12	1675.26001	1680.189941	1672.329956	1680.189941	3039070000.0	1680.189941
371	2013-07-11	1657.410034	1676.630005	1657.410034	1675.02002	3446340000.0	1675.02002
372	2013-07-10	1651.560059	1657.920044	1647.660034	1652.619995	3011010000.0	1652.619995
373	2013-07-09	1642.890015	1654.180054	1642.890015	1652.319946	3155360000.0	1652.319946
374	2013-07-08	1634.199951	1644.680054	1634.199951	1640.459961	3514590000.0	1640.459961
375	2013-07-05	1618.650024	1632.069946	1614.709961	1631.890015	2634140000.0	1631.890015
376	2013-07-03	1611.47998	1618.969971	1604.569946	1615.410034	1966050000.0	1615.410034
377	2013-07-02	1614.290039	1624.26001	1606.77002	1614.079956	3317130000.0	1614.079956
378	2013-07-01	1609.780029	1626.609985	1609.780029	1614.959961	3104690000.0	1614.959961
379	2013-06-28	1611.119995	1615.939941	1601.060059	1606.280029	4977190000.0	1606.280029
380	2013-06-27	1606.439941	1620.069946	1606.439941	1613.199951	3364540000.0	1613.199951
381	2013-06-26	1592.27002	1606.829956	1592.27002	1603.26001	3558340000.0	1603.26001
382	2013-06-25	1577.52002	1593.790039	1577.089966	1588.030029	3761170000.0	1588.030029
383	2013-06-24	1588.77002	1588.77002	1560.329956	1573.089966	4733660000.0	1573.089966
384	2013-06-21	1588.619995	1599.189941	1577.699951	1592.430054	5797280000.0	1592.430054
385	2013-06-20	1624.619995	1624.619995	1584.319946	1588.189941	4858850000.0	1588.189941
386	2013-06-19	1651.829956	1652.449951	1628.910034	1628.930054	3545060000.0	1628.930054
387	2013-06-18	1639.77002	1654.189941	1639.77002	1651.810059	3120980000.0	1651.810059
388	2013-06-17	1630.640015	1646.5	1630.339966	1639.040039	3137080000.0	1639.040039
389	2013-06-14	1635.52002	1640.800049	1623.959961	1626.72998	2939400000.0	1626.72998
390	2013-06-13	1612.150024	1639.25	1608.069946	1636.359985	3378620000.0	1636.359985
391	2013-06-12	1629.939941	1637.709961	1610.920044	1612.52002	3202550000.0	1612.52002
392	2013-06-11	1638.640015	1640.130005	1622.920044	1626.130005	3435710000.0	1626.130005
393	2013-06-10	1644.670044	1648.689941	1639.26001	1642.810059	2978730000.0	1642.810059
394	2013-06-07	1625.27002	1644.400024	1625.27002	1643.380005	3371990000.0	1643.380005
395	2013-06-06	1609.290039	1622.560059	1598.22998	1622.560059	3547380000.0	1622.560059
396	2013-06-05	1629.050049	1629.310059	1607.089966	1608.900024	3632350000.0	1608.900024
397	2013-06-04	1640.72998	1646.530029	1623.619995	1631.380005	3653840000.0	1631.380005
398	2013-06-03	1631.709961	1640.420044	1622.719971	1640.420044	3952070000.0	1640.420044
399	2013-05-31	1652.130005	1658.98999	1630.73999	1630.73999	4099600000.0	1630.73999
400	2013-05-30	1649.140015	1661.910034	1648.609985	1654.410034	3498620000.0	1654.410034
401	2013-05-29	1656.569946	1656.569946	1640.050049	1648.359985	3587140000.0	1648.359985
402	2013-05-28	1652.630005	1674.209961	1652.630005	1660.060059	3457400000.0	1660.060059
403	2013-05-24	1646.670044	1649.780029	1636.880005	1649.599976	2758080000.0	1649.599976
404	2013-05-23	1651.619995	1655.5	1635.530029	1650.51001	3945510000.0	1650.51001
405	2013-05-22	1669.390015	1687.180054	1648.859985	1655.349976	4361020000.0	1655.349976
406	2013-05-21	1666.199951	1674.930054	1662.670044	1669.160034	3513560000.0	1669.160034
407	2013-05-20	1665.709961	1672.839966	1663.52002	1666.290039	3275080000.0	1666.290039
408	2013-05-17	1652.449951	1667.469971	1652.449951	1667.469971	3440710000.0	1667.469971
409	2013-05-16	1658.069946	1660.51001	1648.599976	1650.469971	3513130000.0	1650.469971
410	2013-05-15	1649.130005	1661.48999	1646.680054	1658.780029	3657440000.0	1658.780029
411	2013-05-14	1633.75	1651.099976	1633.75	1650.339966	3457790000.0	1650.339966
412	2013-05-13	1632.099976	1636.0	1626.73999	1633.77002	2910600000.0	1633.77002
413	2013-05-10	1626.689941	1633.699951	1623.709961	1633.699951	3086470000.0	1633.699951
414	2013-05-09	1632.689941	1635.01001	1623.089966	1626.670044	3457400000.0	1626.670044
415	2013-05-08	1625.949951	1632.780029	1622.699951	1632.689941	3554700000.0	1632.689941
416	2013-05-07	1617.550049	1626.030029	1616.640015	1625.959961	3309580000.0	1625.959961
417	2013-05-06	1614.400024	1619.77002	1614.209961	1617.5	3062240000.0	1617.5
418	2013-05-03	1597.599976	1618.459961	1597.599976	1614.420044	3603910000.0	1614.420044
419	2013-05-02	1582.77002	1598.599976	1582.77002	1597.589966	3366950000.0	1597.589966
420	2013-05-01	1597.550049	1597.550049	1581.280029	1582.699951	3530320000.0	1582.699951
421	2013-04-30	1593.579956	1597.569946	1586.5	1597.569946	3745070000.0	1597.569946
422	2013-04-29	1582.339966	1596.650024	1582.339966	1593.609985	2891200000.0	1593.609985
423	2013-04-26	1585.160034	1585.780029	1577.560059	1582.23999	3198620000.0	1582.23999
424	2013-04-25	1578.930054	1592.640015	1578.930054	1585.160034	3908580000.0	1585.160034
425	2013-04-24	1578.780029	1583.0	1575.800049	1578.790039	3598240000.0	1578.790039
426	2013-04-23	1562.5	1579.579956	1562.5	1578.780029	3565150000.0	1578.780029
427	2013-04-22	1555.25	1565.550049	1548.189941	1562.5	2979880000.0	1562.5
428	2013-04-19	1541.609985	1555.890015	1539.400024	1555.25	3569870000.0	1555.25
429	2013-04-18	1552.030029	1554.380005	1536.030029	1541.609985	3890800000.0	1541.609985
430	2013-04-17	1574.569946	1574.569946	1543.689941	1552.01001	4250310000.0	1552.01001
431	2013-04-16	1552.359985	1575.349976	1552.359985	1574.569946	3654700000.0	1574.569946
432	2013-04-15	1588.839966	1588.839966	1552.280029	1552.359985	4660130000.0	1552.359985
433	2013-04-12	1593.300049	1593.300049	1579.969971	1588.849976	3206290000.0	1588.849976
434	2013-04-11	1587.72998	1597.349976	1586.170044	1593.369995	3393950000.0	1593.369995
435	2013-04-10	1568.609985	1589.069946	1568.609985	1587.72998	3453350000.0	1587.72998
436	2013-04-09	1563.109985	1573.890015	1560.920044	1568.609985	3252780000.0	1568.609985
437	2013-04-08	1553.26001	1563.069946	1548.630005	1563.069946	2887120000.0	1563.069946
438	2013-04-05	1559.97998	1559.97998	1539.5	1553.280029	3515410000.0	1553.280029
439	2013-04-04	1553.689941	1562.599976	1552.52002	1559.97998	3350670000.0	1559.97998
440	2013-04-03	1570.25	1571.469971	1549.800049	1553.689941	4060610000.0	1553.689941
441	2013-04-02	1562.170044	1573.660034	1562.170044	1570.25	3312160000.0	1570.25
442	2013-04-01	1569.180054	1570.569946	1558.469971	1562.170044	2753110000.0	1562.170044
443	2013-03-28	1562.859985	1570.280029	1561.079956	1569.189941	3304440000.0	1569.189941
444	2013-03-27	1563.75	1564.069946	1551.900024	1562.849976	2914210000.0	1562.849976
445	2013-03-26	1551.689941	1563.949951	1551.689941	1563.77002	2869260000.0	1563.77002
446	2013-03-25	1556.890015	1564.910034	1546.219971	1551.689941	3178170000.0	1551.689941
447	2013-03-22	1545.900024	1557.73999	1545.900024	1556.890015	2948380000.0	1556.890015
448	2013-03-21	1558.709961	1558.709961	1543.550049	1545.800049	3243270000.0	1545.800049
449	2013-03-20	1548.339966	1561.560059	1548.339966	1558.709961	3349090000.0	1558.709961
450	2013-03-19	1552.099976	1557.25	1538.569946	1548.339966	3796210000.0	1548.339966
451	2013-03-18	1560.699951	1560.699951	1545.130005	1552.099976	3164560000.0	1552.099976
452	2013-03-15	1563.209961	1563.619995	1555.73999	1560.699951	5175850000.0	1560.699951
453	2013-03-14	1554.52002	1563.319946	1554.52002	1563.22998	3459260000.0	1563.22998
454	2013-03-13	1552.47998	1556.390015	1548.25	1554.52002	3073830000.0	1554.52002
455	2013-03-12	1556.219971	1556.77002	1548.23999	1552.47998	3274910000.0	1552.47998
456	2013-03-11	1551.150024	1556.27002	1547.359985	1556.219971	3091080000.0	1556.219971
457	2013-03-08	1544.26001	1552.47998	1542.939941	1551.180054	3652260000.0	1551.180054
458	2013-03-07	1541.459961	1545.780029	1541.459961	1544.26001	3634710000.0	1544.26001
459	2013-03-06	1539.790039	1545.25	1538.109985	1541.459961	3676890000.0	1541.459961
460	2013-03-05	1525.199951	1543.469971	1525.199951	1539.790039	3610690000.0	1539.790039
461	2013-03-04	1518.199951	1525.27002	1512.290039	1525.199951	3414430000.0	1525.199951
462	2013-03-01	1514.680054	1519.98999	1501.47998	1518.199951	3695610000.0	1518.199951
463	2013-02-28	1515.98999	1525.339966	1514.459961	1514.680054	3912320000.0	1514.680054
464	2013-02-27	1496.939941	1520.079956	1494.880005	1515.98999	3551850000.0	1515.98999
465	2013-02-26	1487.849976	1498.98999	1485.01001	1496.939941	3975280000.0	1496.939941
466	2013-02-25	1515.599976	1525.839966	1487.849976	1487.849976	4011050000.0	1487.849976
467	2013-02-22	1502.420044	1515.640015	1502.420044	1515.599976	3419320000.0	1515.599976
468	2013-02-21	1511.949951	1511.949951	1497.290039	1502.420044	4274600000.0	1502.420044
469	2013-02-20	1530.939941	1530.939941	1511.410034	1511.949951	4240570000.0	1511.949951
470	2013-02-19	1519.790039	1530.939941	1519.790039	1530.939941	3748910000.0	1530.939941
471	2013-02-15	1521.380005	1524.23999	1514.140015	1519.790039	3838510000.0	1519.790039
472	2013-02-14	1520.329956	1523.140015	1514.02002	1521.380005	3759740000.0	1521.380005
473	2013-02-13	1519.430054	1524.689941	1515.930054	1520.329956	3385880000.0	1520.329956
474	2013-02-12	1517.01001	1522.290039	1515.609985	1519.430054	3414370000.0	1519.430054
475	2013-02-11	1517.930054	1518.310059	1513.609985	1517.01001	2684100000.0	1517.01001
476	2013-02-08	1509.390015	1518.310059	1509.390015	1517.930054	2986150000.0	1517.930054
477	2013-02-07	1512.119995	1512.900024	1498.48999	1509.390015	3614580000.0	1509.390015
478	2013-02-06	1511.290039	1512.530029	1504.709961	1512.119995	3611570000.0	1512.119995
479	2013-02-05	1495.709961	1514.959961	1495.709961	1511.290039	3618360000.0	1511.290039
480	2013-02-04	1513.170044	1513.170044	1495.02002	1495.709961	3390000000.0	1495.709961
481	2013-02-01	1498.109985	1514.410034	1498.109985	1513.170044	3836320000.0	1513.170044
482	2013-01-31	1501.959961	1504.189941	1496.76001	1498.109985	3999880000.0	1498.109985
483	2013-01-30	1507.839966	1509.939941	1500.109985	1501.959961	3726810000.0	1501.959961
484	2013-01-29	1500.180054	1509.349976	1498.089966	1507.839966	3949640000.0	1507.839966
485	2013-01-28	1502.959961	1503.22998	1496.329956	1500.180054	3388540000.0	1500.180054
486	2013-01-25	1494.819946	1503.26001	1494.819946	1502.959961	3476290000.0	1502.959961
487	2013-01-24	1494.810059	1502.27002	1489.459961	1494.819946	3699430000.0	1494.819946
488	2013-01-23	1492.560059	1496.130005	1489.900024	1494.810059	3552010000.0	1494.810059
489	2013-01-22	1485.97998	1492.560059	1481.160034	1492.560059	3570950000.0	1492.560059
490	2013-01-18	1480.949951	1485.97998	1475.810059	1485.97998	3795740000.0	1485.97998
491	2013-01-17	1472.630005	1485.160034	1472.630005	1480.939941	3706710000.0	1480.939941
492	2013-01-16	1472.329956	1473.959961	1467.599976	1472.630005	3384080000.0	1472.630005
493	2013-01-15	1470.670044	1473.310059	1463.76001	1472.339966	3135350000.0	1472.339966
494	2013-01-14	1472.050049	1472.050049	1465.689941	1470.680054	3003010000.0	1470.680054
495	2013-01-11	1472.119995	1472.75	1467.579956	1472.050049	3340650000.0	1472.050049
496	2013-01-10	1461.02002	1472.300049	1461.02002	1472.119995	4081840000.0	1472.119995
497	2013-01-09	1457.150024	1464.72998	1457.150024	1461.02002	3674390000.0	1461.02002
498	2013-01-08	1461.890015	1461.890015	1451.640015	1457.150024	3601600000.0	1457.150024
499	2013-01-07	1466.469971	1466.469971	1456.619995	1461.890015	3304970000.0	1461.890015
500	2013-01-04	1459.369995	1467.939941	1458.98999	1466.469971	3424290000.0	1466.469971
501	2013-01-03	1462.420044	1465.469971	1455.530029	1459.369995	3829730000.0	1459.369995
502	2013-01-02	1426.189941	1462.430054	1426.189941	1462.420044	4202600000.0	1462.420044
503	2012-12-31	1402.430054	1426.73999	1398.109985	1426.189941	3204330000.0	1426.189941
504	2012-12-28	1418.099976	1418.099976	1401.579956	1402.430054	2426680000.0	1402.430054
505	2012-12-27	1419.829956	1422.800049	1401.800049	1418.099976	2830180000.0	1418.099976
506	2012-12-26	1426.660034	1429.420044	1416.430054	1419.829956	2285030000.0	1419.829956
507	2012-12-24	1430.150024	1430.150024	1424.660034	1426.660034	1248960000.0	1426.660034
508	2012-12-21	1443.670044	1443.670044	1422.579956	1430.150024	5229160000.0	1430.150024
509	2012-12-20	1435.810059	1443.699951	1432.819946	1443.689941	3686580000.0	1443.689941
510	2012-12-19	1446.790039	1447.75	1435.800049	1435.810059	3869800000.0	1435.810059
511	2012-12-18	1430.469971	1448.0	1430.469971	1446.790039	4302240000.0	1446.790039
512	2012-12-17	1413.540039	1430.670044	1413.540039	1430.359985	3455610000.0	1430.359985
513	2012-12-14	1419.449951	1419.449951	1411.880005	1413.579956	3210170000.0	1413.579956
514	2012-12-13	1428.47998	1431.359985	1416.0	1419.449951	3349960000.0	1419.449951
515	2012-12-12	1427.839966	1438.589966	1426.76001	1428.47998	3709050000.0	1428.47998
516	2012-12-11	1418.550049	1434.27002	1418.550049	1427.839966	3650230000.0	1427.839966
517	2012-12-10	1418.069946	1421.640015	1415.640015	1418.550049	2999430000.0	1418.550049
518	2012-12-07	1413.949951	1420.339966	1410.900024	1418.069946	3125160000.0	1418.069946
519	2012-12-06	1409.430054	1413.949951	1405.930054	1413.939941	3229700000.0	1413.939941
520	2012-12-05	1407.050049	1415.560059	1398.22998	1409.280029	4253920000.0	1409.280029
521	2012-12-04	1409.459961	1413.140015	1403.650024	1407.050049	3247710000.0	1407.050049
522	2012-12-03	1416.339966	1423.72998	1408.459961	1409.459961	3074280000.0	1409.459961
523	2012-11-30	1415.949951	1418.859985	1411.630005	1416.180054	3966000000.0	1416.180054
524	2012-11-29	1409.959961	1419.699951	1409.040039	1415.949951	3356850000.0	1415.949951
525	2012-11-28	1398.77002	1410.310059	1385.430054	1409.930054	3359250000.0	1409.930054
526	2012-11-27	1406.290039	1409.01001	1398.030029	1398.939941	3323120000.0	1398.939941
527	2012-11-26	1409.150024	1409.150024	1397.680054	1406.290039	2948960000.0	1406.290039
528	2012-11-23	1391.030029	1409.160034	1391.030029	1409.150024	1504960000.0	1409.150024
529	2012-11-21	1387.790039	1391.25	1386.390015	1391.030029	2667090000.0	1391.030029
530	2012-11-20	1386.819946	1389.77002	1377.040039	1387.810059	3207160000.0	1387.810059
531	2012-11-19	1359.880005	1386.890015	1359.880005	1386.890015	3374800000.0	1386.890015
532	2012-11-16	1353.359985	1362.030029	1343.349976	1359.880005	4045910000.0	1359.880005
533	2012-11-15	1355.410034	1360.619995	1348.050049	1353.329956	3928870000.0	1353.329956
534	2012-11-14	1374.640015	1380.130005	1352.5	1355.48999	4109510000.0	1355.48999
535	2012-11-13	1380.030029	1388.810059	1371.390015	1374.530029	3455550000.0	1374.530029
536	2012-11-12	1379.859985	1384.869995	1377.189941	1380.030029	2567540000.0	1380.030029
537	2012-11-09	1377.550049	1391.390015	1373.030029	1379.849976	3647350000.0	1379.849976
538	2012-11-08	1394.530029	1401.22998	1377.51001	1377.51001	3779520000.0	1377.51001
539	2012-11-07	1428.27002	1428.27002	1388.140015	1394.530029	4356490000.0	1394.530029
540	2012-11-06	1417.26001	1433.380005	1417.26001	1428.390015	3306970000.0	1428.390015
541	2012-11-05	1414.02002	1419.900024	1408.130005	1417.26001	2921040000.0	1417.26001
542	2012-11-02	1427.589966	1434.27002	1412.910034	1414.199951	3732480000.0	1414.199951
543	2012-11-01	1412.199951	1428.349976	1412.199951	1427.589966	3929890000.0	1427.589966
544	2012-10-31	1410.98999	1418.76001	1405.949951	1412.160034	3577110000.0	1412.160034
545	2012-10-26	1412.969971	1417.089966	1403.280029	1411.939941	3284910000.0	1411.939941
546	2012-10-25	1409.73999	1421.119995	1405.140015	1412.969971	3512640000.0	1412.969971
547	2012-10-24	1413.199951	1420.040039	1407.099976	1408.75	3385970000.0	1408.75
548	2012-10-23	1433.73999	1433.73999	1407.560059	1413.109985	3587670000.0	1413.109985
549	2012-10-22	1433.209961	1435.459961	1422.060059	1433.819946	3216220000.0	1433.819946
550	2012-10-19	1457.339966	1457.339966	1429.849976	1433.189941	3875170000.0	1433.189941
551	2012-10-18	1460.939941	1464.02002	1452.630005	1457.339966	3880030000.0	1457.339966
552	2012-10-17	1454.219971	1462.199951	1453.349976	1460.910034	3655320000.0	1460.910034
553	2012-10-16	1440.310059	1455.51001	1440.310059	1454.920044	3568770000.0	1454.920044
554	2012-10-15	1428.75	1441.310059	1427.23999	1440.130005	3483810000.0	1440.130005
555	2012-10-12	1432.839966	1438.430054	1425.530029	1428.589966	3134750000.0	1428.589966
556	2012-10-11	1432.819946	1443.900024	1432.819946	1432.839966	3672540000.0	1432.839966
557	2012-10-10	1441.47998	1442.52002	1430.640015	1432.560059	3225060000.0	1432.560059
558	2012-10-09	1455.900024	1455.900024	1441.180054	1441.47998	3216320000.0	1441.47998
559	2012-10-08	1460.930054	1460.930054	1453.099976	1455.880005	2328720000.0	1455.880005
560	2012-10-05	1461.400024	1470.959961	1456.890015	1460.930054	3172940000.0	1460.930054
561	2012-10-04	1451.079956	1463.140015	1451.079956	1461.400024	3615860000.0	1461.400024
562	2012-10-03	1446.050049	1454.300049	1441.98999	1450.98999	3531640000.0	1450.98999
563	2012-10-02	1444.98999	1451.52002	1439.01001	1445.75	3321790000.0	1445.75
564	2012-10-01	1440.900024	1457.140015	1440.900024	1444.48999	3505080000.0	1444.48999
565	2012-09-28	1447.130005	1447.130005	1435.599976	1440.670044	3509230000.0	1440.670044
566	2012-09-27	1433.359985	1450.199951	1433.359985	1447.150024	3150330000.0	1447.150024
567	2012-09-26	1441.599976	1441.599976	1430.530029	1433.319946	3565380000.0	1433.319946
568	2012-09-25	1456.939941	1463.23999	1441.589966	1441.589966	3739900000.0	1441.589966
569	2012-09-24	1459.76001	1460.719971	1452.060059	1456.890015	3008920000.0	1456.890015
570	2012-09-21	1460.339966	1467.069946	1459.51001	1460.150024	4833870000.0	1460.150024
571	2012-09-20	1461.050049	1461.22998	1449.97998	1460.26001	3382520000.0	1460.26001
572	2012-09-19	1459.5	1465.150024	1457.880005	1461.050049	3451360000.0	1461.050049
573	2012-09-18	1461.189941	1461.469971	1456.130005	1459.319946	3377390000.0	1459.319946
574	2012-09-17	1465.420044	1465.630005	1457.550049	1461.189941	3482430000.0	1461.189941
575	2012-09-14	1460.069946	1474.51001	1460.069946	1465.77002	5041990000.0	1465.77002
576	2012-09-13	1436.560059	1463.76001	1435.339966	1459.98999	4606550000.0	1459.98999
577	2012-09-12	1433.560059	1439.150024	1432.98999	1436.560059	3641200000.0	1436.560059
578	2012-09-11	1429.130005	1437.76001	1429.130005	1433.560059	3509630000.0	1433.560059
579	2012-09-10	1437.920044	1438.73999	1428.97998	1429.079956	3223670000.0	1429.079956
580	2012-09-07	1432.119995	1437.920044	1431.449951	1437.920044	3717620000.0	1437.920044
581	2012-09-06	1403.73999	1432.119995	1403.73999	1432.119995	3952870000.0	1432.119995
582	2012-09-05	1404.939941	1408.810059	1401.25	1403.439941	3389110000.0	1403.439941
583	2012-09-04	1406.540039	1409.310059	1396.560059	1404.939941	3200310000.0	1404.939941
584	2012-08-31	1400.069946	1413.089966	1398.959961	1406.579956	2938250000.0	1406.579956
585	2012-08-30	1410.079956	1410.079956	1397.01001	1399.47998	2530280000.0	1399.47998
586	2012-08-29	1409.319946	1413.949951	1406.569946	1410.48999	2571220000.0	1410.48999
587	2012-08-28	1410.439941	1413.630005	1405.589966	1409.300049	2629090000.0	1409.300049
588	2012-08-27	1411.130005	1416.170044	1409.109985	1410.439941	2472500000.0	1410.439941
589	2012-08-24	1401.98999	1413.459961	1398.040039	1411.130005	2598790000.0	1411.130005
590	2012-08-23	1413.48999	1413.48999	1400.5	1402.079956	3008240000.0	1402.079956
591	2012-08-22	1413.089966	1416.119995	1406.780029	1413.48999	3062690000.0	1413.48999
592	2012-08-21	1418.130005	1426.680054	1410.859985	1413.170044	3282950000.0	1413.170044
593	2012-08-20	1417.849976	1418.130005	1412.119995	1418.130005	2766320000.0	1418.130005
594	2012-08-17	1415.839966	1418.709961	1414.670044	1418.160034	2922990000.0	1418.160034
595	2012-08-16	1405.569946	1417.439941	1404.150024	1415.51001	3114100000.0	1415.51001
596	2012-08-15	1403.890015	1407.72998	1401.829956	1405.530029	2655750000.0	1405.530029
597	2012-08-14	1404.359985	1410.030029	1400.599976	1403.930054	2930900000.0	1403.930054
598	2012-08-13	1405.869995	1405.869995	1397.319946	1404.109985	2499990000.0	1404.109985
599	2012-08-10	1402.579956	1405.97998	1395.619995	1405.869995	2767980000.0	1405.869995
600	2012-08-09	1402.26001	1405.949951	1398.800049	1402.800049	3119610000.0	1402.800049
601	2012-08-08	1401.22998	1404.140015	1396.130005	1402.219971	3221790000.0	1402.219971
602	2012-08-07	1394.459961	1407.140015	1394.459961	1401.349976	3682490000.0	1401.349976
603	2012-08-06	1391.040039	1399.630005	1391.040039	1394.22998	3122050000.0	1394.22998
604	2012-08-03	1365.449951	1394.160034	1365.449951	1390.98999	3751170000.0	1390.98999
605	2012-08-02	1375.130005	1375.130005	1354.650024	1365.0	4193740000.0	1365.0
606	2012-08-01	1379.319946	1385.030029	1373.349976	1375.319946	4440920000.0	1375.319946
607	2012-07-31	1385.27002	1387.160034	1379.170044	1379.319946	3821570000.0	1379.319946
608	2012-07-30	1385.939941	1391.73999	1381.369995	1385.300049	3212060000.0	1385.300049
609	2012-07-27	1360.050049	1389.189941	1360.050049	1385.969971	4399010000.0	1385.969971
610	2012-07-26	1338.170044	1363.130005	1338.170044	1360.02002	4429300000.0	1360.02002
611	2012-07-25	1338.349976	1343.97998	1331.5	1337.890015	3719170000.0	1337.890015
612	2012-07-24	1350.52002	1351.530029	1329.23999	1338.310059	3891290000.0	1338.310059
613	2012-07-23	1362.339966	1362.339966	1337.560059	1350.52002	3717180000.0	1350.52002
614	2012-07-20	1376.51001	1376.51001	1362.189941	1362.660034	3925020000.0	1362.660034
615	2012-07-19	1373.01001	1380.390015	1371.209961	1376.51001	4043360000.0	1376.51001
616	2012-07-18	1363.579956	1375.26001	1358.959961	1372.780029	3642630000.0	1372.780029
617	2012-07-17	1353.680054	1365.359985	1345.069946	1363.670044	3566680000.0	1363.670044
618	2012-07-16	1356.5	1357.26001	1348.51001	1353.640015	2862720000.0	1353.640015
619	2012-07-13	1334.810059	1357.699951	1334.810059	1356.780029	3212930000.0	1356.780029
620	2012-07-12	1341.290039	1341.290039	1325.410034	1334.76001	3654440000.0	1334.76001
621	2012-07-11	1341.400024	1345.0	1333.25	1341.449951	3426290000.0	1341.449951
622	2012-07-10	1352.959961	1361.540039	1336.27002	1341.469971	3470600000.0	1341.469971
623	2012-07-09	1354.660034	1354.869995	1346.650024	1352.459961	2904860000.0	1352.459961
624	2012-07-06	1367.089966	1367.089966	1348.030029	1354.680054	2745140000.0	1354.680054
625	2012-07-05	1373.719971	1373.849976	1363.02002	1367.579956	3041520000.0	1367.579956
626	2012-07-03	1365.75	1374.810059	1363.530029	1374.02002	2116390000.0	1374.02002
627	2012-07-02	1362.329956	1366.349976	1355.699951	1365.51001	3301650000.0	1365.51001
628	2012-06-29	1330.119995	1362.170044	1330.119995	1362.160034	4590480000.0	1362.160034
629	2012-06-28	1331.52002	1331.52002	1313.290039	1329.040039	3969370000.0	1329.040039
630	2012-06-27	1320.709961	1334.400024	1320.709961	1331.849976	3286910000.0	1331.849976
631	2012-06-26	1314.089966	1324.23999	1310.300049	1319.98999	3412940000.0	1319.98999
632	2012-06-25	1334.900024	1334.900024	1309.27002	1313.719971	3501820000.0	1313.719971
633	2012-06-22	1325.920044	1337.819946	1325.920044	1335.02002	5271490000.0	1335.02002
634	2012-06-21	1355.430054	1358.27002	1324.410034	1325.51001	4094470000.0	1325.51001
635	2012-06-20	1358.040039	1361.569946	1346.449951	1355.689941	3695700000.0	1355.689941
636	2012-06-19	1344.829956	1363.459961	1344.829956	1357.97998	3815350000.0	1357.97998
637	2012-06-18	1342.420044	1348.219971	1334.459961	1344.780029	3259430000.0	1344.780029
638	2012-06-15	1329.189941	1343.319946	1329.189941	1342.839966	4401570000.0	1342.839966
639	2012-06-14	1314.880005	1333.680054	1314.140015	1329.099976	3687720000.0	1329.099976
640	2012-06-13	1324.02002	1327.280029	1310.51001	1314.880005	3506510000.0	1314.880005
641	2012-06-12	1309.400024	1324.310059	1306.619995	1324.180054	3442920000.0	1324.180054
642	2012-06-11	1325.719971	1335.52002	1307.72998	1308.930054	3537530000.0	1308.930054
643	2012-06-08	1314.98999	1325.810059	1307.77002	1325.660034	3497190000.0	1325.660034
644	2012-06-07	1316.150024	1329.050049	1312.680054	1314.98999	4258140000.0	1314.98999
645	2012-06-06	1285.609985	1315.130005	1285.609985	1315.130005	4268360000.0	1315.130005
646	2012-06-05	1277.819946	1287.619995	1274.160034	1285.5	3403230000.0	1285.5
647	2012-06-04	1278.290039	1282.550049	1266.73999	1278.180054	4011960000.0	1278.180054
648	2012-06-01	1309.869995	1309.869995	1277.25	1278.040039	4669350000.0	1278.040039
649	2012-05-31	1313.089966	1319.73999	1298.900024	1310.329956	4557620000.0	1310.329956
650	2012-05-30	1331.25	1331.25	1310.76001	1313.319946	3534290000.0	1313.319946
651	2012-05-29	1318.900024	1334.930054	1318.900024	1332.420044	3441640000.0	1332.420044
652	2012-05-25	1320.810059	1324.199951	1314.22998	1317.819946	2872660000.0	1317.819946
653	2012-05-24	1318.719971	1324.140015	1310.5	1320.680054	3937670000.0	1320.680054
654	2012-05-23	1316.02002	1320.709961	1296.530029	1318.859985	4108330000.0	1318.859985
655	2012-05-22	1316.089966	1328.48999	1310.040039	1316.630005	4123680000.0	1316.630005
656	2012-05-21	1295.72998	1316.390015	1295.72998	1315.98999	3786750000.0	1315.98999
657	2012-05-18	1305.050049	1312.23999	1291.97998	1295.219971	4512470000.0	1295.219971
658	2012-05-17	1324.819946	1326.359985	1304.859985	1304.859985	4664280000.0	1304.859985
659	2012-05-16	1330.780029	1341.780029	1324.790039	1324.800049	4280420000.0	1324.800049
660	2012-05-15	1338.359985	1344.939941	1328.410034	1330.660034	4114040000.0	1330.660034
661	2012-05-14	1351.930054	1351.930054	1336.609985	1338.349976	3688120000.0	1338.349976
662	2012-05-11	1358.109985	1365.660034	1348.890015	1353.390015	3869070000.0	1353.390015
663	2012-05-10	1354.579956	1365.880005	1354.579956	1357.98999	3727990000.0	1357.98999
664	2012-05-09	1363.199951	1363.72998	1343.130005	1354.579956	4288540000.0	1354.579956
665	2012-05-08	1369.160034	1369.160034	1347.75	1363.719971	4261670000.0	1363.719971
666	2012-05-07	1368.790039	1373.910034	1363.939941	1369.579956	3559390000.0	1369.579956
667	2012-05-04	1391.51001	1391.51001	1367.959961	1369.099976	3975140000.0	1369.099976
668	2012-05-03	1402.319946	1403.069946	1388.709961	1391.569946	4004910000.0	1391.569946
669	2012-05-02	1405.5	1405.5	1393.920044	1402.310059	3803860000.0	1402.310059
670	2012-05-01	1397.859985	1415.319946	1395.72998	1405.819946	3807950000.0	1405.819946
671	2012-04-30	1403.26001	1403.26001	1394.0	1397.910034	3574010000.0	1397.910034
672	2012-04-27	1400.189941	1406.640015	1397.310059	1403.359985	3645830000.0	1403.359985
673	2012-04-26	1390.640015	1402.089966	1387.280029	1399.97998	4034700000.0	1399.97998
674	2012-04-25	1372.109985	1391.369995	1372.109985	1390.689941	3998430000.0	1390.689941
675	2012-04-24	1366.969971	1375.569946	1366.819946	1371.969971	3617100000.0	1371.969971
676	2012-04-23	1378.530029	1378.530029	1358.790039	1366.939941	3654860000.0	1366.939941
677	2012-04-20	1376.959961	1387.400024	1376.959961	1378.530029	3833320000.0	1378.530029
678	2012-04-19	1385.079956	1390.459961	1370.300049	1376.920044	4180020000.0	1376.920044
679	2012-04-18	1390.780029	1390.780029	1383.290039	1385.140015	3463140000.0	1385.140015
680	2012-04-17	1369.569946	1392.76001	1369.569946	1390.780029	3456200000.0	1390.780029
681	2012-04-16	1370.27002	1379.660034	1365.380005	1369.569946	3574780000.0	1369.569946
682	2012-04-13	1387.609985	1387.609985	1369.849976	1370.26001	3631160000.0	1370.26001
683	2012-04-12	1368.77002	1388.130005	1368.77002	1387.569946	3618280000.0	1387.569946
684	2012-04-11	1358.97998	1374.709961	1358.97998	1368.709961	3743040000.0	1368.709961
685	2012-04-10	1382.180054	1383.01001	1357.380005	1358.589966	4631730000.0	1358.589966
686	2012-04-09	1397.449951	1397.449951	1378.23999	1382.199951	3468980000.0	1382.199951
687	2012-04-05	1398.790039	1401.599976	1392.920044	1398.079956	3303740000.0	1398.079956
688	2012-04-04	1413.089966	1413.089966	1394.089966	1398.959961	3938290000.0	1398.959961
689	2012-04-03	1418.97998	1419.0	1404.619995	1413.380005	3822090000.0	1413.380005
690	2012-04-02	1408.469971	1422.380005	1404.459961	1419.040039	3572010000.0	1419.040039
691	2012-03-30	1403.310059	1410.890015	1401.420044	1408.469971	3676890000.0	1408.469971
692	2012-03-29	1405.390015	1405.390015	1391.560059	1403.280029	3832000000.0	1403.280029
693	2012-03-28	1412.52002	1413.650024	1397.199951	1405.540039	3892800000.0	1405.540039
694	2012-03-27	1416.550049	1419.150024	1411.949951	1412.52002	3513640000.0	1412.52002
695	2012-03-26	1397.109985	1416.579956	1397.109985	1416.51001	3576950000.0	1416.51001
696	2012-03-23	1392.780029	1399.180054	1386.869995	1397.109985	3472950000.0	1397.109985
697	2012-03-22	1402.890015	1402.890015	1388.72998	1392.780029	3740590000.0	1392.780029
698	2012-03-21	1405.52002	1407.75	1400.640015	1402.890015	3573590000.0	1402.890015
699	2012-03-20	1409.589966	1409.589966	1397.680054	1405.52002	3695280000.0	1405.52002
700	2012-03-19	1404.170044	1414.0	1402.430054	1409.75	3932570000.0	1409.75
701	2012-03-16	1402.550049	1405.880005	1401.469971	1404.170044	5163950000.0	1404.170044
702	2012-03-15	1394.170044	1402.630005	1392.780029	1402.599976	4271650000.0	1402.599976
703	2012-03-14	1395.949951	1399.420044	1389.969971	1394.280029	4502280000.0	1394.280029
704	2012-03-13	1371.920044	1396.130005	1371.920044	1395.949951	4386470000.0	1395.949951
705	2012-03-12	1370.780029	1373.040039	1366.689941	1371.089966	3081870000.0	1371.089966
706	2012-03-09	1365.969971	1374.76001	1365.969971	1370.869995	3639470000.0	1370.869995
707	2012-03-08	1352.650024	1368.719971	1352.650024	1365.910034	3543060000.0	1365.910034
708	2012-03-07	1343.390015	1354.849976	1343.390015	1352.630005	3580380000.0	1352.630005
709	2012-03-06	1363.630005	1363.630005	1340.030029	1343.359985	4191060000.0	1343.359985
710	2012-03-05	1369.589966	1369.589966	1359.130005	1364.329956	3429480000.0	1364.329956
711	2012-03-02	1374.089966	1374.530029	1366.420044	1369.630005	3283490000.0	1369.630005
712	2012-03-01	1365.900024	1376.170044	1365.900024	1374.089966	3919240000.0	1374.089966
713	2012-02-29	1372.199951	1378.040039	1363.810059	1365.680054	4482370000.0	1365.680054
714	2012-02-28	1367.560059	1373.089966	1365.969971	1372.180054	3579120000.0	1372.180054
715	2012-02-27	1365.199951	1371.939941	1354.920044	1367.589966	3648890000.0	1367.589966
716	2012-02-24	1363.459961	1368.920044	1363.459961	1365.73999	3505360000.0	1365.73999
717	2012-02-23	1357.530029	1364.23999	1352.280029	1363.459961	3786450000.0	1363.459961
718	2012-02-22	1362.109985	1362.699951	1355.530029	1357.660034	3633710000.0	1357.660034
719	2012-02-21	1361.219971	1367.76001	1358.109985	1362.209961	3795200000.0	1362.209961
720	2012-02-17	1358.060059	1363.400024	1357.23999	1361.22998	3717640000.0	1361.22998
721	2012-02-16	1342.609985	1359.02002	1341.219971	1358.040039	4108880000.0	1358.040039
722	2012-02-15	1350.52002	1355.869995	1340.800049	1343.22998	4080340000.0	1343.22998
723	2012-02-14	1351.300049	1351.300049	1340.829956	1350.5	3889520000.0	1350.5
724	2012-02-13	1343.060059	1353.349976	1343.060059	1351.77002	3618040000.0	1351.77002
725	2012-02-10	1351.209961	1351.209961	1337.349976	1342.640015	3877580000.0	1342.640015
726	2012-02-09	1349.969971	1354.319946	1344.630005	1351.949951	4209890000.0	1351.949951
727	2012-02-08	1347.040039	1351.0	1341.949951	1349.959961	4096730000.0	1349.959961
728	2012-02-07	1344.329956	1349.23999	1335.920044	1347.050049	3742460000.0	1347.050049
729	2012-02-06	1344.319946	1344.359985	1337.52002	1344.329956	3379700000.0	1344.329956
730	2012-02-03	1326.209961	1345.339966	1326.209961	1344.900024	4608550000.0	1344.900024
731	2012-02-02	1324.23999	1329.189941	1321.569946	1325.540039	4120920000.0	1325.540039
732	2012-02-01	1312.449951	1330.52002	1312.449951	1324.089966	4504360000.0	1324.089966
733	2012-01-31	1313.530029	1321.410034	1306.689941	1312.410034	4235550000.0	1312.410034
734	2012-01-30	1316.160034	1316.160034	1300.48999	1313.01001	3659010000.0	1313.01001
735	2012-01-27	1318.25	1320.060059	1311.719971	1316.329956	4007380000.0	1316.329956
736	2012-01-26	1326.280029	1333.469971	1313.599976	1318.430054	4522070000.0	1318.430054
737	2012-01-25	1314.400024	1328.300049	1307.650024	1326.060059	4410910000.0	1326.060059
738	2012-01-24	1315.959961	1315.959961	1306.060059	1314.650024	3693560000.0	1314.650024
739	2012-01-23	1315.290039	1322.280029	1309.890015	1316.0	3770910000.0	1316.0
740	2012-01-20	1314.48999	1315.380005	1309.170044	1315.380005	3912620000.0	1315.380005
741	2012-01-19	1308.069946	1315.48999	1308.069946	1314.5	4465890000.0	1314.5
742	2012-01-18	1293.650024	1308.109985	1290.98999	1308.040039	4096160000.0	1308.040039
743	2012-01-17	1290.219971	1303.0	1290.219971	1293.670044	4010490000.0	1293.670044
744	2012-01-13	1294.819946	1294.819946	1277.579956	1289.089966	3692370000.0	1289.089966
745	2012-01-12	1292.47998	1296.819946	1285.77002	1295.5	4019890000.0	1295.5
746	2012-01-11	1292.02002	1293.800049	1285.410034	1292.47998	3968120000.0	1292.47998
747	2012-01-10	1280.77002	1296.459961	1280.77002	1292.079956	4221960000.0	1292.079956
748	2012-01-09	1277.829956	1281.98999	1274.550049	1280.699951	3371600000.0	1280.699951
749	2012-01-06	1280.930054	1281.839966	1273.339966	1277.810059	3656830000.0	1277.810059
750	2012-01-05	1277.300049	1283.050049	1265.26001	1281.060059	4315950000.0	1281.060059
751	2012-01-04	1277.030029	1278.72998	1268.099976	1277.300049	3592580000.0	1277.300049
752	2012-01-03	1258.859985	1284.619995	1258.859985	1277.060059	3943710000.0	1277.060059
753	2011-12-30	1262.819946	1264.119995	1257.459961	1257.599976	2271850000.0	1257.599976
754	2011-12-29	1249.75	1263.540039	1249.75	1263.02002	2278130000.0	1263.02002
755	2011-12-28	1265.380005	1265.849976	1248.640015	1249.640015	2349980000.0	1249.640015
756	2011-12-27	1265.02002	1269.369995	1262.300049	1265.430054	2130590000.0	1265.430054
757	2011-12-23	1254.0	1265.420044	1254.0	1265.329956	2233830000.0	1265.329956
758	2011-12-22	1243.719971	1255.219971	1243.719971	1254.0	3492250000.0	1254.0
759	2011-12-21	1241.25	1245.089966	1229.51001	1243.719971	2959020000.0	1243.719971
760	2011-12-20	1205.719971	1242.819946	1205.719971	1241.300049	4055590000.0	1241.300049
761	2011-12-19	1219.73999	1224.569946	1202.369995	1205.349976	3659820000.0	1205.349976
762	2011-12-16	1216.089966	1231.040039	1215.199951	1219.660034	5345800000.0	1219.660034
763	2011-12-15	1212.119995	1225.599976	1212.119995	1215.75	3810340000.0	1215.75
764	2011-12-14	1225.72998	1225.72998	1209.469971	1211.819946	4298290000.0	1211.819946
765	2011-12-13	1236.829956	1249.859985	1219.430054	1225.72998	4121570000.0	1225.72998
766	2011-12-12	1255.050049	1255.050049	1227.25	1236.469971	3600570000.0	1236.469971
767	2011-12-09	1234.47998	1258.25	1234.47998	1255.189941	3830610000.0	1255.189941
768	2011-12-08	1260.869995	1260.869995	1231.469971	1234.349976	4298370000.0	1234.349976
769	2011-12-07	1258.140015	1267.060059	1244.800049	1261.01001	4160540000.0	1261.01001
770	2011-12-06	1257.189941	1266.030029	1253.030029	1258.469971	3734230000.0	1258.469971
771	2011-12-05	1244.329956	1266.72998	1244.329956	1257.079956	4148060000.0	1257.079956
772	2011-12-02	1246.030029	1260.079956	1243.349976	1244.280029	4144310000.0	1244.280029
773	2011-12-01	1246.910034	1251.089966	1239.72998	1244.579956	3818680000.0	1244.579956
774	2011-11-30	1196.719971	1247.109985	1196.719971	1246.959961	5801910000.0	1246.959961
775	2011-11-29	1192.560059	1203.670044	1191.800049	1195.189941	3992650000.0	1195.189941
776	2011-11-28	1158.670044	1197.349976	1158.670044	1192.550049	3920750000.0	1192.550049
777	2011-11-25	1161.410034	1172.660034	1158.660034	1158.670044	1664200000.0	1158.670044
778	2011-11-23	1187.47998	1187.47998	1161.790039	1161.790039	3798940000.0	1161.790039
779	2011-11-22	1192.97998	1196.810059	1181.650024	1188.040039	3911710000.0	1188.040039
780	2011-11-21	1215.619995	1215.619995	1183.160034	1192.97998	4050070000.0	1192.97998
781	2011-11-18	1216.189941	1223.51001	1211.359985	1215.650024	3827610000.0	1215.650024
782	2011-11-17	1236.560059	1237.72998	1209.430054	1216.130005	4596450000.0	1216.130005
783	2011-11-16	1257.810059	1259.609985	1235.670044	1236.910034	4085010000.0	1236.910034
784	2011-11-15	1251.699951	1264.25	1244.339966	1257.810059	3599300000.0	1257.810059
785	2011-11-14	1263.849976	1263.849976	1246.680054	1251.780029	3219680000.0	1251.780029
786	2011-11-11	1240.119995	1266.97998	1240.119995	1263.849976	3370180000.0	1263.849976
787	2011-11-10	1229.589966	1246.219971	1227.699951	1239.699951	4002760000.0	1239.699951
788	2011-11-09	1275.180054	1275.180054	1226.640015	1229.099976	4659740000.0	1229.099976
789	2011-11-08	1261.119995	1277.550049	1254.98999	1275.920044	3908490000.0	1275.920044
790	2011-11-07	1253.209961	1261.699951	1240.75	1261.119995	3429740000.0	1261.119995
791	2011-11-04	1260.819946	1260.819946	1238.920044	1253.22998	3830650000.0	1253.22998
792	2011-11-03	1238.25	1263.209961	1234.810059	1261.150024	4849140000.0	1261.150024
793	2011-11-02	1219.619995	1242.47998	1219.619995	1237.900024	4110530000.0	1237.900024
794	2011-11-01	1251.0	1251.0	1215.420044	1218.280029	5645540000.0	1218.280029
795	2011-10-31	1284.959961	1284.959961	1253.160034	1253.300049	4310210000.0	1253.300049
796	2011-10-28	1284.390015	1287.079956	1277.01001	1285.089966	4536690000.0	1285.089966
797	2011-10-27	1243.969971	1292.660034	1243.969971	1284.589966	6367610000.0	1284.589966
798	2011-10-26	1229.170044	1246.280029	1221.060059	1242.0	4873530000.0	1242.0
799	2011-10-25	1254.189941	1254.189941	1226.790039	1229.050049	4473970000.0	1229.050049
800	2011-10-24	1238.719971	1256.550049	1238.719971	1254.189941	4309380000.0	1254.189941
801	2011-10-21	1215.390015	1239.030029	1215.390015	1238.25	4980770000.0	1238.25
802	2011-10-20	1209.920044	1219.530029	1197.339966	1215.390015	4870290000.0	1215.390015
803	2011-10-19	1223.459961	1229.640015	1206.310059	1209.880005	4846390000.0	1209.880005
804	2011-10-18	1200.75	1233.099976	1191.47998	1225.380005	4840170000.0	1225.380005
805	2011-10-17	1224.469971	1224.469971	1198.550049	1200.859985	4300700000.0	1200.859985
806	2011-10-14	1205.650024	1224.609985	1205.650024	1224.579956	4116690000.0	1224.579956
807	2011-10-13	1206.959961	1207.459961	1190.579956	1203.660034	4436270000.0	1203.660034
808	2011-10-12	1196.189941	1220.25	1196.189941	1207.25	5355360000.0	1207.25
809	2011-10-11	1194.599976	1199.23999	1187.300049	1195.540039	4424500000.0	1195.540039
810	2011-10-10	1158.150024	1194.910034	1158.150024	1194.890015	4446800000.0	1194.890015
811	2011-10-07	1165.030029	1171.400024	1150.26001	1155.459961	5580380000.0	1155.459961
812	2011-10-06	1144.109985	1165.550049	1134.949951	1164.969971	5098330000.0	1164.969971
813	2011-10-05	1124.030029	1146.069946	1115.680054	1144.030029	2510620000.0	1144.030029
814	2011-10-04	1097.420044	1125.119995	1074.77002	1123.949951	3714670000.0	1123.949951
815	2011-10-03	1131.209961	1138.98999	1098.920044	1099.22998	5670340000.0	1099.22998
816	2011-09-30	1159.930054	1159.930054	1131.339966	1131.420044	4416790000.0	1131.420044
817	2011-09-29	1151.73999	1175.869995	1139.930054	1160.400024	5285740000.0	1160.400024
818	2011-09-28	1175.390015	1184.709961	1150.400024	1151.060059	4787920000.0	1151.060059
819	2011-09-27	1163.319946	1195.859985	1163.319946	1175.380005	5548130000.0	1175.380005
820	2011-09-26	1136.910034	1164.189941	1131.069946	1162.949951	4762830000.0	1162.949951
821	2011-09-23	1128.819946	1141.719971	1121.359985	1136.430054	5639930000.0	1136.430054
822	2011-09-22	1164.550049	1164.550049	1114.219971	1129.560059	6703140000.0	1129.560059
823	2011-09-21	1203.630005	1206.300049	1166.209961	1166.76001	4728550000.0	1166.76001
824	2011-09-20	1204.5	1220.390015	1201.290039	1202.089966	4315610000.0	1202.089966
825	2011-09-19	1214.98999	1214.98999	1188.359985	1204.089966	4254190000.0	1204.089966
826	2011-09-16	1209.209961	1220.060059	1204.459961	1216.01001	5248890000.0	1216.01001
827	2011-09-15	1189.439941	1209.109985	1189.439941	1209.109985	4479730000.0	1209.109985
828	2011-09-14	1173.319946	1202.380005	1162.72998	1188.680054	4986740000.0	1188.680054
829	2011-09-13	1162.589966	1176.410034	1157.439941	1172.869995	4681370000.0	1172.869995
830	2011-09-12	1153.5	1162.52002	1136.069946	1162.27002	5168550000.0	1162.27002
831	2011-09-09	1185.369995	1185.369995	1148.369995	1154.22998	4586370000.0	1154.22998
832	2011-09-08	1197.97998	1204.400024	1183.339966	1185.900024	4465170000.0	1185.900024
833	2011-09-07	1165.849976	1198.619995	1165.849976	1198.619995	4441040000.0	1198.619995
834	2011-09-06	1173.969971	1173.969971	1140.130005	1165.23999	5103980000.0	1165.23999
835	2011-09-02	1203.900024	1203.900024	1170.560059	1173.969971	4401740000.0	1173.969971
836	2011-09-01	1219.119995	1229.290039	1203.849976	1204.420044	4780410000.0	1204.420044
837	2011-08-31	1213.0	1230.709961	1209.349976	1218.890015	5267840000.0	1218.890015
838	2011-08-30	1209.76001	1220.099976	1195.77002	1212.920044	4572570000.0	1212.920044
839	2011-08-29	1177.910034	1210.280029	1177.910034	1210.079956	4228070000.0	1210.079956
840	2011-08-26	1158.849976	1181.22998	1135.910034	1176.800049	5035320000.0	1176.800049
841	2011-08-25	1176.689941	1190.680054	1155.469971	1159.27002	5748420000.0	1159.27002
842	2011-08-24	1162.160034	1178.560059	1156.300049	1177.599976	5315310000.0	1177.599976
843	2011-08-23	1124.359985	1162.349976	1124.359985	1162.349976	5013170000.0	1162.349976
844	2011-08-22	1123.550049	1145.48999	1121.089966	1123.819946	5436260000.0	1123.819946
845	2011-08-19	1140.469971	1154.540039	1122.050049	1123.530029	5167560000.0	1123.530029
846	2011-08-18	1189.619995	1189.619995	1131.030029	1140.650024	3234810000.0	1140.650024
847	2011-08-17	1192.890015	1208.469971	1184.359985	1193.890015	4388340000.0	1193.890015
848	2011-08-16	1204.219971	1204.219971	1180.530029	1192.76001	5071600000.0	1192.76001
849	2011-08-15	1178.859985	1204.48999	1178.859985	1204.48999	4272850000.0	1204.48999
850	2011-08-12	1172.869995	1189.040039	1170.73999	1178.810059	5640380000.0	1178.810059
851	2011-08-11	1121.300049	1186.290039	1121.300049	1172.640015	3685050000.0	1172.640015
852	2011-08-10	1171.77002	1171.77002	1118.01001	1120.76001	5018070000.0	1120.76001
853	2011-08-09	1120.22998	1172.880005	1101.540039	1172.530029	2366660000.0	1172.530029
854	2011-08-08	1198.47998	1198.47998	1119.280029	1119.459961	2615150000.0	1119.459961
855	2011-08-05	1200.280029	1218.109985	1168.089966	1199.380005	5454590000.0	1199.380005
856	2011-08-04	1260.22998	1260.22998	1199.540039	1200.069946	4266530000.0	1200.069946
857	2011-08-03	1254.25	1261.199951	1234.560059	1260.339966	6446940000.0	1260.339966
858	2011-08-02	1286.560059	1286.560059	1254.030029	1254.050049	5206290000.0	1254.050049
859	2011-08-01	1292.589966	1307.380005	1274.72998	1286.939941	4967390000.0	1286.939941
860	2011-07-29	1300.119995	1304.160034	1282.859985	1292.280029	5061190000.0	1292.280029
861	2011-07-28	1304.839966	1316.319946	1299.160034	1300.670044	4951800000.0	1300.670044
862	2011-07-27	1331.910034	1331.910034	1303.48999	1304.890015	3479040000.0	1304.890015
863	2011-07-26	1337.390015	1338.51001	1329.589966	1331.939941	4007050000.0	1331.939941
864	2011-07-25	1344.319946	1344.319946	1331.089966	1337.430054	3536890000.0	1337.430054
865	2011-07-22	1343.800049	1346.099976	1336.949951	1345.02002	3522830000.0	1345.02002
866	2011-07-21	1325.650024	1347.0	1325.650024	1343.800049	4837430000.0	1343.800049
867	2011-07-20	1328.660034	1330.430054	1323.650024	1325.839966	3767420000.0	1325.839966
868	2011-07-19	1307.069946	1328.140015	1307.069946	1326.72998	4304600000.0	1326.72998
869	2011-07-18	1315.939941	1315.939941	1295.920044	1305.439941	4118160000.0	1305.439941
870	2011-07-15	1308.869995	1317.699951	1307.52002	1316.140015	4242760000.0	1316.140015
871	2011-07-14	1317.73999	1326.880005	1306.51001	1308.869995	4358570000.0	1308.869995
872	2011-07-13	1314.449951	1331.47998	1314.449951	1317.719971	4060080000.0	1317.719971
873	2011-07-12	1319.609985	1327.170044	1313.329956	1313.640015	4227890000.0	1313.640015
874	2011-07-11	1343.310059	1343.310059	1316.420044	1319.48999	3879130000.0	1319.48999
875	2011-07-08	1352.390015	1352.390015	1333.709961	1343.800049	3594360000.0	1343.800049
876	2011-07-07	1339.619995	1356.47998	1339.619995	1353.219971	4069530000.0	1353.219971
877	2011-07-06	1337.560059	1340.939941	1330.920044	1339.219971	3564190000.0	1339.219971
878	2011-07-05	1339.589966	1340.890015	1334.300049	1337.880005	3722320000.0	1337.880005
879	2011-07-01	1320.640015	1341.01001	1318.180054	1339.670044	3796930000.0	1339.670044
880	2011-06-30	1307.640015	1321.969971	1307.640015	1320.640015	4200500000.0	1320.640015
881	2011-06-29	1296.849976	1309.209961	1296.849976	1307.410034	4347540000.0	1307.410034
882	2011-06-28	1280.209961	1296.800049	1280.209961	1296.670044	3681500000.0	1296.670044
883	2011-06-27	1268.439941	1284.910034	1267.530029	1280.099976	3479070000.0	1280.099976
884	2011-06-24	1283.040039	1283.930054	1267.23999	1268.449951	3665340000.0	1268.449951
885	2011-06-23	1286.599976	1286.599976	1262.869995	1283.5	4983450000.0	1283.5
886	2011-06-22	1295.47998	1298.609985	1286.790039	1287.140015	3718420000.0	1287.140015
887	2011-06-21	1278.400024	1297.619995	1278.400024	1295.52002	4056150000.0	1295.52002
888	2011-06-20	1271.5	1280.420044	1267.560059	1278.359985	3464660000.0	1278.359985
889	2011-06-17	1268.579956	1279.819946	1267.400024	1271.5	4916460000.0	1271.5
890	2011-06-16	1265.530029	1274.109985	1258.069946	1267.640015	3846250000.0	1267.640015
891	2011-06-15	1287.869995	1287.869995	1261.900024	1265.420044	4070500000.0	1265.420044
892	2011-06-14	1272.219971	1292.5	1272.219971	1287.869995	3500280000.0	1287.869995
893	2011-06-13	1271.310059	1277.040039	1265.640015	1271.829956	4132520000.0	1271.829956
894	2011-06-10	1288.599976	1288.599976	1268.280029	1270.97998	3846250000.0	1270.97998
895	2011-06-09	1279.630005	1294.540039	1279.630005	1289.0	3332510000.0	1289.0
896	2011-06-08	1284.630005	1287.040039	1277.420044	1279.560059	3970810000.0	1279.560059
897	2011-06-07	1286.310059	1296.219971	1284.73999	1284.939941	3846250000.0	1284.939941
898	2011-06-06	1300.26001	1300.26001	1284.719971	1286.170044	3555980000.0	1286.170044
899	2011-06-03	1312.939941	1312.939941	1297.900024	1300.160034	3505030000.0	1300.160034
900	2011-06-02	1314.550049	1318.030029	1305.609985	1312.939941	3762170000.0	1312.939941
901	2011-06-01	1345.199951	1345.199951	1313.709961	1314.550049	4241090000.0	1314.550049
902	2011-05-31	1331.099976	1345.199951	1331.099976	1345.199951	4696240000.0	1345.199951
903	2011-05-27	1325.689941	1334.619995	1325.689941	1331.099976	3124560000.0	1331.099976
904	2011-05-26	1320.640015	1328.51001	1314.410034	1325.689941	3259470000.0	1325.689941
905	2011-05-25	1316.359985	1325.859985	1311.800049	1320.469971	4109670000.0	1320.469971
906	2011-05-24	1317.699951	1323.719971	1313.869995	1316.280029	3846250000.0	1316.280029
907	2011-05-23	1333.069946	1333.069946	1312.880005	1317.369995	3255580000.0	1317.369995
908	2011-05-20	1342.0	1342.0	1330.670044	1333.27002	4066020000.0	1333.27002
909	2011-05-19	1342.400024	1346.819946	1336.359985	1343.599976	3626110000.0	1343.599976
910	2011-05-18	1328.540039	1341.819946	1326.589966	1340.680054	3922030000.0	1340.680054
911	2011-05-17	1326.099976	1330.420044	1318.51001	1328.97998	4053970000.0	1328.97998
912	2011-05-16	1334.77002	1343.329956	1327.319946	1329.469971	3846250000.0	1329.469971
913	2011-05-13	1348.689941	1350.469971	1333.359985	1337.77002	3426660000.0	1337.77002
914	2011-05-12	1339.390015	1351.050049	1332.030029	1348.650024	3777210000.0	1348.650024
915	2011-05-11	1354.51001	1354.51001	1336.359985	1342.079956	3846250000.0	1342.079956
916	2011-05-10	1348.339966	1359.439941	1348.339966	1357.160034	4223740000.0	1357.160034
917	2011-05-09	1340.199951	1349.439941	1338.640015	1346.290039	4265250000.0	1346.290039
918	2011-05-06	1340.23999	1354.359985	1335.579956	1340.199951	4223740000.0	1340.199951
919	2011-05-05	1344.160034	1348.0	1329.170044	1335.099976	3846250000.0	1335.099976
920	2011-05-04	1355.900024	1355.900024	1341.5	1347.319946	4223740000.0	1347.319946
921	2011-05-03	1359.76001	1360.839966	1349.52002	1356.619995	4223740000.0	1356.619995
922	2011-05-02	1365.209961	1370.579956	1358.589966	1361.219971	3846250000.0	1361.219971
923	2011-04-29	1360.140015	1364.560059	1358.689941	1363.609985	3479070000.0	1363.609985
924	2011-04-28	1353.859985	1361.709961	1353.599976	1360.47998	4036820000.0	1360.47998
925	2011-04-27	1348.430054	1357.48999	1344.25	1355.660034	4051570000.0	1355.660034
926	2011-04-26	1336.75	1349.550049	1336.75	1347.23999	3908060000.0	1347.23999
927	2011-04-25	1337.140015	1337.550049	1331.469971	1335.25	2142130000.0	1335.25
928	2011-04-21	1333.22998	1337.48999	1332.829956	1337.380005	3587240000.0	1337.380005
929	2011-04-20	1319.119995	1332.660034	1319.119995	1330.359985	4236280000.0	1330.359985
930	2011-04-19	1305.98999	1312.699951	1303.969971	1312.619995	3886300000.0	1312.619995
931	2011-04-18	1313.349976	1313.349976	1294.699951	1305.140015	4223740000.0	1305.140015
932	2011-04-15	1314.540039	1322.880005	1313.680054	1319.680054	4223740000.0	1319.680054
933	2011-04-14	1311.130005	1316.790039	1302.420044	1314.52002	3872630000.0	1314.52002
934	2011-04-13	1314.030029	1321.349976	1309.189941	1314.410034	3850860000.0	1314.410034
935	2011-04-12	1321.959961	1321.959961	1309.51001	1314.160034	4275490000.0	1314.160034
936	2011-04-11	1329.01001	1333.77002	1321.060059	1324.459961	3478970000.0	1324.459961
937	2011-04-08	1336.160034	1339.459961	1322.939941	1328.170044	3582810000.0	1328.170044
938	2011-04-07	1334.819946	1338.800049	1326.560059	1333.51001	4005600000.0	1333.51001
939	2011-04-06	1335.939941	1339.380005	1331.089966	1335.540039	4223740000.0	1335.540039
940	2011-04-05	1332.030029	1338.209961	1330.030029	1332.630005	3852280000.0	1332.630005
941	2011-04-04	1333.560059	1336.73999	1329.099976	1332.869995	4223740000.0	1332.869995
942	2011-04-01	1329.47998	1337.849976	1328.890015	1332.410034	4223740000.0	1332.410034
943	2011-03-31	1327.439941	1329.77002	1325.030029	1325.829956	3566270000.0	1325.829956
944	2011-03-30	1321.890015	1331.73999	1321.890015	1328.26001	3809570000.0	1328.26001
945	2011-03-29	1309.369995	1319.449951	1305.26001	1319.439941	3482580000.0	1319.439941
946	2011-03-28	1315.449951	1319.73999	1310.189941	1310.189941	3215170000.0	1310.189941
947	2011-03-25	1311.800049	1319.180054	1310.150024	1313.800049	4223740000.0	1313.800049
948	2011-03-24	1300.609985	1311.339966	1297.73999	1309.660034	4223740000.0	1309.660034
949	2011-03-23	1292.189941	1300.51001	1284.050049	1297.540039	3842350000.0	1297.540039
950	2011-03-22	1298.290039	1299.349976	1292.699951	1293.77002	3576550000.0	1293.77002
951	2011-03-21	1281.650024	1300.579956	1281.650024	1298.380005	4223730000.0	1298.380005
952	2011-03-18	1276.709961	1288.880005	1276.180054	1279.209961	4685500000.0	1279.209961
953	2011-03-17	1261.609985	1278.880005	1261.609985	1273.719971	4134950000.0	1273.719971
954	2011-03-16	1279.459961	1280.910034	1249.050049	1256.880005	5833000000.0	1256.880005
955	2011-03-15	1288.459961	1288.459961	1261.119995	1281.869995	5201400000.0	1281.869995
956	2011-03-14	1301.189941	1301.189941	1286.369995	1296.390015	4050370000.0	1296.390015
957	2011-03-11	1293.430054	1308.349976	1291.98999	1304.280029	3740400000.0	1304.280029
958	2011-03-10	1315.719971	1315.719971	1294.209961	1295.109985	4723020000.0	1295.109985
959	2011-03-09	1319.920044	1323.209961	1312.27002	1320.02002	3709520000.0	1320.02002
960	2011-03-08	1311.050049	1325.73999	1306.859985	1321.819946	4531420000.0	1321.819946
961	2011-03-07	1322.719971	1327.680054	1303.98999	1310.130005	3964730000.0	1310.130005
962	2011-03-04	1330.72998	1331.079956	1312.589966	1321.150024	4223740000.0	1321.150024
963	2011-03-03	1312.369995	1332.280029	1312.369995	1330.969971	4340470000.0	1330.969971
964	2011-03-02	1305.469971	1314.189941	1302.579956	1308.439941	1025000000.0	1308.439941
965	2011-03-01	1328.640015	1332.089966	1306.140015	1306.329956	1180420000.0	1306.329956
966	2011-02-28	1321.609985	1329.380005	1320.550049	1327.219971	1252850000.0	1327.219971
967	2011-02-25	1307.339966	1320.609985	1307.339966	1319.880005	3836030000.0	1319.880005
968	2011-02-24	1307.089966	1310.910034	1294.26001	1306.099976	1222900000.0	1306.099976
969	2011-02-23	1315.439941	1317.910034	1299.550049	1307.400024	1330340000.0	1307.400024
970	2011-02-22	1338.910034	1338.910034	1312.329956	1315.439941	1322780000.0	1315.439941
971	2011-02-18	1340.380005	1344.069946	1338.119995	1343.01001	1162310000.0	1343.01001
972	2011-02-17	1334.369995	1341.5	1331.0	1340.430054	1966450000.0	1340.430054
973	2011-02-16	1329.51001	1337.609985	1329.51001	1336.319946	1966450000.0	1336.319946
974	2011-02-15	1330.430054	1330.430054	1324.609985	1328.01001	3926860000.0	1328.01001
975	2011-02-14	1328.72998	1332.959961	1326.900024	1332.319946	3567040000.0	1332.319946
976	2011-02-11	1318.660034	1330.790039	1316.079956	1329.150024	4219300000.0	1329.150024
977	2011-02-10	1318.130005	1322.780029	1311.73999	1321.869995	4184610000.0	1321.869995
978	2011-02-09	1322.47998	1324.540039	1314.890015	1320.880005	3922240000.0	1320.880005
979	2011-02-08	1318.76001	1324.869995	1316.030029	1324.569946	3881530000.0	1324.569946
980	2011-02-07	1311.849976	1322.849976	1311.849976	1319.050049	3902270000.0	1319.050049
981	2011-02-04	1307.01001	1311.0	1301.670044	1310.869995	3925950000.0	1310.869995
982	2011-02-03	1302.77002	1308.599976	1294.829956	1307.099976	4370990000.0	1307.099976
983	2011-02-02	1305.910034	1307.609985	1302.619995	1304.030029	4098260000.0	1304.030029
984	2011-02-01	1289.140015	1308.859985	1289.140015	1307.589966	5164500000.0	1307.589966
985	2011-01-31	1276.5	1287.170044	1276.5	1286.119995	4167160000.0	1286.119995
986	2011-01-28	1299.630005	1302.670044	1275.099976	1276.339966	5618630000.0	1276.339966
987	2011-01-27	1297.51001	1301.290039	1294.410034	1299.540039	4309190000.0	1299.540039
988	2011-01-26	1291.969971	1299.73999	1291.969971	1296.630005	4730980000.0	1296.630005
989	2011-01-25	1288.170044	1291.26001	1281.069946	1291.180054	4595380000.0	1291.180054
990	2011-01-24	1283.290039	1291.930054	1282.469971	1290.839966	3902470000.0	1290.839966
991	2011-01-21	1283.630005	1291.209961	1282.069946	1283.349976	4935320000.0	1283.349976
992	2011-01-20	1280.849976	1283.349976	1271.26001	1280.26001	4935320000.0	1280.26001
993	2011-01-19	1294.52002	1294.599976	1278.920044	1281.920044	4743710000.0	1281.920044
994	2011-01-18	1293.219971	1296.060059	1290.160034	1295.02002	5284990000.0	1295.02002
995	2011-01-14	1282.900024	1293.23999	1281.23999	1293.23999	4661590000.0	1293.23999
996	2011-01-13	1285.780029	1286.699951	1280.469971	1283.76001	4310840000.0	1283.76001
997	2011-01-12	1275.650024	1286.869995	1275.650024	1285.959961	4226940000.0	1285.959961
998	2011-01-11	1272.579956	1277.25	1269.619995	1274.47998	4050750000.0	1274.47998
999	2011-01-10	1270.839966	1271.52002	1262.180054	1269.75	4036450000.0	1269.75
1000	2011-01-07	1274.410034	1276.829956	1261.699951	1271.5	4963110000.0	1271.5
1001	2011-01-06	1276.290039	1278.170044	1270.430054	1273.849976	4844100000.0	1273.849976
1002	2011-01-05	1268.780029	1277.630005	1265.359985	1276.560059	4764920000.0	1276.560059
1003	2011-01-04	1272.949951	1274.119995	1262.660034	1270.199951	4796420000.0	1270.199951
1004	2011-01-03	1257.619995	1276.170044	1257.619995	1271.869995	4286670000.0	1271.869995
1005	2010-12-31	1256.76001	1259.339966	1254.189941	1257.640015	1799770000.0	1257.640015
1006	2010-12-30	1259.439941	1261.089966	1256.319946	1257.880005	1970720000.0	1257.880005
1007	2010-12-29	1258.780029	1262.599976	1258.780029	1259.780029	2214380000.0	1259.780029
1008	2010-12-28	1259.099976	1259.900024	1256.219971	1258.51001	2478450000.0	1258.51001
1009	2010-12-27	1254.660034	1258.430054	1251.47998	1257.540039	1992470000.0	1257.540039
1010	2010-12-23	1257.530029	1258.589966	1254.050049	1256.77002	2515020000.0	1256.77002
1011	2010-12-22	1254.939941	1259.390015	1254.939941	1258.839966	1285590000.0	1258.839966
1012	2010-12-21	1249.430054	1255.819946	1249.430054	1254.599976	3479670000.0	1254.599976
1013	2010-12-20	1245.76001	1250.199951	1241.51001	1247.079956	3548140000.0	1247.079956
1014	2010-12-17	1243.630005	1245.810059	1239.869995	1243.910034	4632470000.0	1243.910034
1015	2010-12-16	1236.339966	1243.75	1232.849976	1242.869995	4736820000.0	1242.869995
1016	2010-12-15	1241.579956	1244.25	1234.01001	1235.22998	4407340000.0	1235.22998
1017	2010-12-14	1241.839966	1246.589966	1238.170044	1241.589966	4132350000.0	1241.589966
1018	2010-12-13	1242.52002	1246.72998	1240.339966	1240.459961	4361240000.0	1240.459961
1019	2010-12-10	1233.849976	1240.400024	1232.579956	1240.400024	4547310000.0	1240.400024
1020	2010-12-09	1230.140015	1234.709961	1226.849976	1233.0	4522510000.0	1233.0
1021	2010-12-08	1225.02002	1228.930054	1219.5	1228.280029	4607590000.0	1228.280029
1022	2010-12-07	1227.25	1235.050049	1223.25	1223.75	6970630400.0	1223.75
1023	2010-12-06	1223.869995	1225.800049	1220.670044	1223.119995	3527370000.0	1223.119995
1024	2010-12-03	1219.930054	1225.569946	1216.819946	1224.709961	3735780000.0	1224.709961
1025	2010-12-02	1206.810059	1221.890015	1206.810059	1221.530029	4970800000.0	1221.530029
1026	2010-12-01	1186.599976	1207.609985	1186.599976	1206.069946	4548110000.0	1206.069946
1027	2010-11-30	1182.959961	1187.400024	1174.140015	1180.550049	4284700000.0	1180.550049
1028	2010-11-29	1189.079956	1190.339966	1173.640015	1187.76001	3673450000.0	1187.76001
1029	2010-11-26	1194.160034	1194.160034	1186.930054	1189.400024	1613820000.0	1189.400024
1030	2010-11-24	1183.699951	1198.619995	1183.699951	1198.349976	3384250000.0	1198.349976
1031	2010-11-23	1192.51001	1192.51001	1176.910034	1180.72998	4133070000.0	1180.72998
1032	2010-11-22	1198.069946	1198.939941	1184.579956	1197.839966	3689500000.0	1197.839966
1033	2010-11-19	1196.119995	1199.969971	1189.439941	1199.72998	3675390000.0	1199.72998
1034	2010-11-18	1183.75	1200.290039	1183.75	1196.689941	4687260000.0	1196.689941
1035	2010-11-17	1178.329956	1183.560059	1175.819946	1178.589966	3904780000.0	1178.589966
1036	2010-11-16	1194.790039	1194.790039	1173.0	1178.339966	5116380000.0	1178.339966
1037	2010-11-15	1200.439941	1207.430054	1197.150024	1197.75	3503370000.0	1197.75
1038	2010-11-12	1209.069946	1210.5	1194.079956	1199.209961	4213620000.0	1199.209961
1039	2010-11-11	1213.040039	1215.449951	1204.48999	1213.540039	3931120000.0	1213.540039
1040	2010-11-10	1213.140015	1218.75	1204.329956	1218.709961	4561300000.0	1218.709961
1041	2010-11-09	1223.589966	1226.839966	1208.939941	1213.400024	4848040000.0	1213.400024
1042	2010-11-08	1223.23999	1224.569946	1217.550049	1223.25	3937230000.0	1223.25
1043	2010-11-05	1221.199951	1227.079956	1220.290039	1225.849976	5637460000.0	1225.849976
1044	2010-11-04	1198.339966	1221.25	1198.339966	1221.060059	5695470000.0	1221.060059
1045	2010-11-03	1193.790039	1198.300049	1183.560059	1197.959961	4665480000.0	1197.959961
1046	2010-11-02	1187.859985	1195.880005	1187.859985	1193.569946	3866200000.0	1193.569946
1047	2010-11-01	1185.709961	1195.810059	1177.650024	1184.380005	4129180000.0	1184.380005
1048	2010-10-29	1183.869995	1185.459961	1179.699951	1183.26001	3537880000.0	1183.26001
1049	2010-10-28	1184.469971	1189.530029	1177.099976	1183.780029	4283460000.0	1183.780029
1050	2010-10-27	1183.839966	1183.839966	1171.699951	1182.449951	4335670000.0	1182.449951
1051	2010-10-26	1184.880005	1187.109985	1177.719971	1185.640015	4203680000.0	1185.640015
1052	2010-10-25	1184.73999	1196.140015	1184.73999	1185.619995	4221380000.0	1185.619995
1053	2010-10-22	1180.52002	1183.930054	1178.98999	1183.079956	3177890000.0	1183.079956
1054	2010-10-21	1179.819946	1189.430054	1171.170044	1180.26001	4625470000.0	1180.26001
1055	2010-10-20	1166.73999	1182.939941	1166.73999	1178.170044	5027880000.0	1178.170044
1056	2010-10-19	1178.640015	1178.640015	1159.709961	1165.900024	5600120000.0	1165.900024
1057	2010-10-18	1176.829956	1185.530029	1174.550049	1184.709961	4450050000.0	1184.709961
1058	2010-10-15	1177.469971	1181.199951	1167.119995	1176.189941	5724910000.0	1176.189941
1059	2010-10-14	1177.819946	1178.890015	1166.709961	1173.810059	4969410000.0	1173.810059
1060	2010-10-13	1171.319946	1184.380005	1171.319946	1178.099976	4969410000.0	1178.099976
1061	2010-10-12	1164.280029	1172.579956	1155.709961	1169.77002	4076170000.0	1169.77002
1062	2010-10-11	1165.319946	1168.680054	1162.02002	1165.319946	2505900000.0	1165.319946
1063	2010-10-08	1158.359985	1167.72998	1155.579956	1165.150024	3871420000.0	1165.150024
1064	2010-10-07	1161.569946	1163.869995	1151.410034	1158.060059	3910550000.0	1158.060059
1065	2010-10-06	1159.810059	1162.329956	1154.849976	1159.969971	4073160000.0	1159.969971
1066	2010-10-05	1140.680054	1162.76001	1140.680054	1160.75	4068840000.0	1160.75
1067	2010-10-04	1144.959961	1148.160034	1131.869995	1137.030029	3604110000.0	1137.030029
1068	2010-10-01	1143.48999	1150.300049	1139.420044	1146.23999	4298910000.0	1146.23999
1069	2010-09-30	1145.969971	1157.160034	1136.079956	1141.199951	4284160000.0	1141.199951
1070	2010-09-29	1146.75	1148.630005	1140.26001	1144.72998	3990280000.0	1144.72998
1071	2010-09-28	1142.310059	1150.0	1132.089966	1147.699951	4025840000.0	1147.699951
1072	2010-09-27	1148.640015	1149.920044	1142.0	1142.160034	3587860000.0	1142.160034
1073	2010-09-24	1131.689941	1148.900024	1131.689941	1148.670044	4123950000.0	1148.670044
1074	2010-09-23	1131.099976	1136.77002	1122.790039	1124.829956	3847850000.0	1124.829956
1075	2010-09-22	1139.48999	1144.380005	1131.579956	1134.280029	3911070000.0	1134.280029
1076	2010-09-21	1142.819946	1148.589966	1136.219971	1139.780029	4175660000.0	1139.780029
1077	2010-09-20	1126.569946	1144.859985	1126.569946	1142.709961	3364080000.0	1142.709961
1078	2010-09-17	1126.390015	1131.469971	1122.430054	1125.589966	4086140000.0	1125.589966
1079	2010-09-16	1123.890015	1125.439941	1118.880005	1124.660034	3364080000.0	1124.660034
1080	2010-09-15	1119.430054	1126.459961	1114.630005	1125.069946	3369840000.0	1125.069946
1081	2010-09-14	1121.160034	1127.359985	1115.579956	1121.099976	4521050000.0	1121.099976
1082	2010-09-13	1113.380005	1123.869995	1113.380005	1121.900024	4521050000.0	1121.900024
1083	2010-09-10	1104.569946	1110.880005	1103.920044	1109.550049	3061160000.0	1109.550049
1084	2010-09-09	1101.150024	1110.27002	1101.150024	1104.180054	3387770000.0	1104.180054
1085	2010-09-08	1092.359985	1103.26001	1092.359985	1098.869995	3224640000.0	1098.869995
1086	2010-09-07	1102.599976	1102.599976	1091.150024	1091.839966	3107380000.0	1091.839966
1087	2010-09-03	1093.609985	1105.099976	1093.609985	1104.51001	3534500000.0	1104.51001
1088	2010-09-02	1080.660034	1090.099976	1080.390015	1090.099976	3704210000.0	1090.099976
1089	2010-09-01	1049.719971	1081.300049	1049.719971	1080.290039	4396880000.0	1080.290039
1090	2010-08-31	1046.880005	1055.140015	1040.880005	1049.329956	4038770000.0	1049.329956
1091	2010-08-30	1062.900024	1064.400024	1048.790039	1048.920044	2917990000.0	1048.920044
1092	2010-08-27	1049.27002	1065.209961	1039.699951	1064.589966	4102460000.0	1064.589966
1093	2010-08-26	1056.280029	1061.449951	1045.400024	1047.219971	3646710000.0	1047.219971
1094	2010-08-25	1048.97998	1059.380005	1039.829956	1055.329956	4360190000.0	1055.329956
1095	2010-08-24	1063.199951	1063.199951	1046.680054	1051.869995	4436330000.0	1051.869995
1096	2010-08-23	1073.359985	1081.579956	1067.079956	1067.359985	3210950000.0	1067.359985
1097	2010-08-20	1075.630005	1075.630005	1063.910034	1071.689941	3761570000.0	1071.689941
1098	2010-08-19	1092.439941	1092.439941	1070.660034	1075.630005	4290540000.0	1075.630005
1099	2010-08-18	1092.079956	1099.77002	1085.76001	1094.160034	3724260000.0	1094.160034
1100	2010-08-17	1081.160034	1100.140015	1081.160034	1092.540039	3968210000.0	1092.540039
1101	2010-08-16	1077.48999	1082.619995	1069.48999	1079.380005	3142450000.0	1079.380005
1102	2010-08-13	1082.219971	1086.25	1079.0	1079.25	3328890000.0	1079.25
1103	2010-08-12	1081.47998	1086.719971	1076.689941	1083.609985	4521050000.0	1083.609985
1104	2010-08-11	1116.890015	1116.890015	1088.550049	1089.469971	4511860000.0	1089.469971
1105	2010-08-10	1122.920044	1127.160034	1111.579956	1121.060059	3979360000.0	1121.060059
1106	2010-08-09	1122.800049	1129.23999	1120.910034	1127.790039	3979360000.0	1127.790039
1107	2010-08-06	1122.069946	1123.060059	1107.170044	1121.640015	3857890000.0	1121.640015
1108	2010-08-05	1125.780029	1126.560059	1118.810059	1125.810059	3685560000.0	1125.810059
1109	2010-08-04	1121.060059	1128.75	1119.459961	1127.23999	4057850000.0	1127.23999
1110	2010-08-03	1125.339966	1125.439941	1116.76001	1120.459961	4071820000.0	1120.459961
1111	2010-08-02	1107.530029	1127.300049	1107.530029	1125.859985	4144180000.0	1125.859985
1112	2010-07-30	1098.439941	1106.439941	1088.01001	1101.599976	4006450000.0	1101.599976
1113	2010-07-29	1108.069946	1115.900024	1092.819946	1101.530029	4612420000.0	1101.530029
1114	2010-07-28	1112.839966	1114.660034	1103.109985	1106.130005	4002390000.0	1106.130005
1115	2010-07-27	1117.359985	1120.949951	1109.780029	1113.839966	4725690000.0	1113.839966
1116	2010-07-26	1102.890015	1115.01001	1101.300049	1115.01001	4009650000.0	1115.01001
1117	2010-07-23	1092.170044	1103.72998	1087.880005	1102.660034	4524570000.0	1102.660034
1118	2010-07-22	1072.140015	1097.5	1072.140015	1093.670044	4826900000.0	1093.670044
1119	2010-07-21	1086.670044	1088.959961	1065.25	1069.589966	4747180000.0	1069.589966
1120	2010-07-20	1064.530029	1083.939941	1056.880005	1083.47998	4713280000.0	1083.47998
1121	2010-07-19	1066.849976	1074.699951	1061.109985	1071.25	4089500000.0	1071.25
1122	2010-07-16	1093.849976	1093.849976	1063.319946	1064.880005	5297350000.0	1064.880005
1123	2010-07-15	1094.459961	1098.660034	1080.530029	1096.47998	4552470000.0	1096.47998
1124	2010-07-14	1095.609985	1099.079956	1087.680054	1095.170044	4521050000.0	1095.170044
1125	2010-07-13	1080.650024	1099.459961	1080.650024	1095.339966	4640460000.0	1095.339966
1126	2010-07-12	1077.22998	1080.780029	1070.449951	1078.75	3426990000.0	1078.75
1127	2010-07-09	1070.5	1078.160034	1068.099976	1077.959961	3506570000.0	1077.959961
1128	2010-07-08	1062.920044	1071.25	1058.23999	1070.25	4548460000.0	1070.25
1129	2010-07-07	1028.540039	1060.890015	1028.540039	1060.27002	4931220000.0	1060.27002
1130	2010-07-06	1028.089966	1042.5	1018.349976	1028.060059	4691240000.0	1028.060059
1131	2010-07-02	1027.650024	1032.949951	1015.929993	1022.580017	3968500000.0	1022.580017
1132	2010-07-01	1031.099976	1033.579956	1010.909973	1027.369995	6435770000.0	1027.369995
1133	2010-06-30	1040.560059	1048.079956	1028.329956	1030.709961	5067080000.0	1030.709961
1134	2010-06-29	1071.099976	1071.099976	1035.180054	1041.23999	6136700000.0	1041.23999
1135	2010-06-28	1077.5	1082.599976	1071.449951	1074.569946	3896410000.0	1074.569946
1136	2010-06-25	1075.099976	1083.560059	1067.890015	1076.76001	5128840000.0	1076.76001
1137	2010-06-24	1090.930054	1090.930054	1071.599976	1073.689941	4814830000.0	1073.689941
1138	2010-06-23	1095.569946	1099.640015	1085.310059	1092.040039	4526150000.0	1092.040039
1139	2010-06-22	1113.900024	1118.5	1094.180054	1095.310059	4514380000.0	1095.310059
1140	2010-06-21	1122.790039	1131.22998	1108.23999	1113.199951	4514360000.0	1113.199951
1141	2010-06-18	1116.160034	1121.01001	1113.930054	1117.51001	4555360000.0	1117.51001
1142	2010-06-17	1115.97998	1117.719971	1105.869995	1116.040039	4557760000.0	1116.040039
1143	2010-06-16	1114.02002	1118.73999	1107.130005	1114.609985	5002600000.0	1114.609985
1144	2010-06-15	1091.209961	1115.589966	1091.209961	1115.22998	4644490000.0	1115.22998
1145	2010-06-14	1095.0	1105.910034	1089.030029	1089.630005	4425830000.0	1089.630005
1146	2010-06-11	1082.650024	1092.25	1077.119995	1091.599976	4059280000.0	1091.599976
1147	2010-06-10	1058.77002	1087.849976	1058.77002	1086.839966	5144780000.0	1086.839966
1148	2010-06-09	1062.75	1077.73999	1052.25	1055.689941	5983200000.0	1055.689941
1149	2010-06-08	1050.810059	1063.150024	1042.170044	1062.0	6192750000.0	1062.0
1150	2010-06-07	1065.839966	1071.359985	1049.859985	1050.469971	5467560000.0	1050.469971
1151	2010-06-04	1098.430054	1098.430054	1060.5	1064.880005	6180580000.0	1064.880005
1152	2010-06-03	1098.819946	1105.670044	1091.810059	1102.829956	4995970000.0	1102.829956
1153	2010-06-02	1073.01001	1098.560059	1072.030029	1098.380005	5026360000.0	1098.380005
1154	2010-06-01	1087.300049	1094.77002	1069.890015	1070.709961	5271480000.0	1070.709961
1155	2010-05-28	1102.589966	1102.589966	1084.780029	1089.410034	4871210000.0	1089.410034
1156	2010-05-27	1074.27002	1103.52002	1074.27002	1103.060059	5698460000.0	1103.060059
1157	2010-05-26	1075.51001	1090.75	1065.589966	1067.949951	4521050000.0	1067.949951
1158	2010-05-25	1067.420044	1074.75	1040.780029	1074.030029	7329580000.0	1074.030029
1159	2010-05-24	1084.780029	1089.949951	1072.699951	1073.650024	5224040000.0	1073.650024
1160	2010-05-21	1067.26001	1090.160034	1055.900024	1087.689941	5452130000.0	1087.689941
1161	2010-05-20	1107.339966	1107.339966	1071.579956	1071.589966	8328569600.0	1071.589966
1162	2010-05-19	1119.569946	1124.27002	1100.660034	1115.050049	6765800000.0	1115.050049
1163	2010-05-18	1138.780029	1148.660034	1117.199951	1120.800049	6170840000.0	1120.800049
1164	2010-05-17	1136.52002	1141.880005	1114.959961	1136.939941	5922920000.0	1136.939941
1165	2010-05-14	1157.189941	1157.189941	1126.140015	1135.680054	6126400000.0	1135.680054
1166	2010-05-13	1170.040039	1173.569946	1156.140015	1157.439941	4870640000.0	1157.439941
1167	2010-05-12	1155.430054	1172.869995	1155.430054	1171.670044	5225460000.0	1171.670044
1168	2010-05-11	1156.390015	1170.47998	1147.709961	1155.790039	5842550000.0	1155.790039
1169	2010-05-10	1122.27002	1163.849976	1122.27002	1159.72998	6893700000.0	1159.72998
1170	2010-05-07	1127.040039	1135.130005	1094.150024	1110.880005	9472910400.0	1110.880005
1171	2010-05-06	1164.380005	1167.579956	1065.790039	1128.150024	10617809600.0	1128.150024
1172	2010-05-05	1169.23999	1175.949951	1158.150024	1165.869995	6795940000.0	1165.869995
1173	2010-05-04	1197.5	1197.5	1168.119995	1173.599976	6594720000.0	1173.599976
1174	2010-05-03	1188.579956	1205.130005	1188.579956	1202.26001	4938050000.0	1202.26001
1175	2010-04-30	1206.77002	1207.98999	1186.319946	1186.689941	6048260000.0	1186.689941
1176	2010-04-29	1193.300049	1209.359985	1193.300049	1206.780029	6059410000.0	1206.780029
1177	2010-04-28	1184.589966	1195.050049	1181.810059	1191.359985	6342310000.0	1191.359985
1178	2010-04-27	1209.920044	1211.380005	1181.619995	1183.709961	7454540000.0	1183.709961
1179	2010-04-26	1217.069946	1219.800049	1211.069946	1212.050049	5647760000.0	1212.050049
1180	2010-04-23	1207.869995	1217.280029	1205.099976	1217.280029	5326060000.0	1217.280029
1181	2010-04-22	1202.52002	1210.27002	1190.189941	1208.670044	6035780000.0	1208.670044
1182	2010-04-21	1207.160034	1210.98999	1198.849976	1205.939941	5724310000.0	1205.939941
1183	2010-04-20	1199.040039	1208.579956	1199.040039	1207.170044	5316590000.0	1207.170044
1184	2010-04-19	1192.060059	1197.869995	1183.680054	1197.52002	6597740000.0	1197.52002
1185	2010-04-16	1210.170044	1210.170044	1186.77002	1192.130005	8108470400.0	1192.130005
1186	2010-04-15	1210.77002	1213.920044	1208.5	1211.670044	5995330000.0	1211.670044
1187	2010-04-14	1198.689941	1210.650024	1198.689941	1210.650024	5760040000.0	1210.650024
1188	2010-04-13	1195.939941	1199.040039	1188.819946	1197.300049	5403580000.0	1197.300049
1189	2010-04-12	1194.939941	1199.199951	1194.709961	1196.47998	4607090000.0	1196.47998
1190	2010-04-09	1187.469971	1194.660034	1187.150024	1194.369995	4511570000.0	1194.369995
1191	2010-04-08	1181.75	1188.550049	1175.119995	1186.439941	4726970000.0	1186.439941
1192	2010-04-07	1188.22998	1189.599976	1177.25	1182.449951	5101430000.0	1182.449951
1193	2010-04-06	1186.01001	1191.800049	1182.77002	1189.439941	4086180000.0	1189.439941
1194	2010-04-05	1178.709961	1187.72998	1178.709961	1187.439941	3881620000.0	1187.439941
1195	2010-04-01	1171.22998	1181.430054	1170.689941	1178.099976	4006870000.0	1178.099976
1196	2010-03-31	1171.75	1174.560059	1165.77002	1169.430054	4484340000.0	1169.430054
1197	2010-03-30	1173.75	1177.829956	1168.920044	1173.27002	4085000000.0	1173.27002
1198	2010-03-29	1167.709961	1174.849976	1167.709961	1173.219971	4375580000.0	1173.219971
1199	2010-03-26	1167.579956	1173.930054	1161.47998	1166.589966	4708420000.0	1166.589966
1200	2010-03-25	1170.030029	1180.689941	1165.089966	1165.72998	5668900000.0	1165.72998
1201	2010-03-24	1172.699951	1173.040039	1166.01001	1167.719971	4705750000.0	1167.719971
1202	2010-03-23	1166.469971	1174.719971	1163.829956	1174.170044	4411640000.0	1174.170044
1203	2010-03-22	1157.25	1167.819946	1152.880005	1165.810059	4261680000.0	1165.810059
1204	2010-03-19	1166.680054	1169.199951	1155.329956	1159.900024	5212410000.0	1159.900024
1205	2010-03-18	1166.130005	1167.77002	1161.160034	1165.829956	4234510000.0	1165.829956
1206	2010-03-17	1159.939941	1169.839966	1159.939941	1166.209961	4963200000.0	1166.209961
1207	2010-03-16	1150.829956	1160.280029	1150.349976	1159.459961	4369770000.0	1159.459961
1208	2010-03-15	1148.530029	1150.97998	1141.449951	1150.51001	4164110000.0	1150.51001
1209	2010-03-12	1151.709961	1153.410034	1146.969971	1149.98999	4928160000.0	1149.98999
1210	2010-03-11	1143.959961	1150.23999	1138.98999	1150.23999	4669060000.0	1150.23999
1211	2010-03-10	1140.219971	1148.26001	1140.089966	1145.609985	5469120000.0	1145.609985
1212	2010-03-09	1137.560059	1145.369995	1134.900024	1140.449951	5185570000.0	1140.449951
1213	2010-03-08	1138.400024	1141.050049	1136.77002	1138.5	3774680000.0	1138.5
1214	2010-03-05	1125.119995	1139.380005	1125.119995	1138.699951	4133000000.0	1138.699951
1215	2010-03-04	1119.119995	1123.72998	1116.660034	1122.969971	3945010000.0	1122.969971
1216	2010-03-03	1119.359985	1125.640015	1116.579956	1118.790039	3951320000.0	1118.790039
1217	2010-03-02	1117.01001	1123.459961	1116.51001	1118.310059	4134680000.0	1118.310059
1218	2010-03-01	1105.359985	1116.109985	1105.359985	1115.709961	3847640000.0	1115.709961
1219	2010-02-26	1103.099976	1107.23999	1097.560059	1104.48999	3945190000.0	1104.48999
1220	2010-02-25	1101.23999	1103.5	1086.02002	1102.939941	4521130000.0	1102.939941
1221	2010-02-24	1095.890015	1106.420044	1095.5	1105.23999	4168360000.0	1105.23999
1222	2010-02-23	1107.48999	1108.579956	1092.180054	1094.599976	4521050000.0	1094.599976
1223	2010-02-22	1110.0	1112.290039	1105.380005	1108.01001	3814440000.0	1108.01001
1224	2010-02-19	1105.48999	1112.420044	1100.800049	1109.170044	3944280000.0	1109.170044
1225	2010-02-18	1099.030029	1108.23999	1097.47998	1106.75	3878620000.0	1106.75
1226	2010-02-17	1096.140015	1101.030029	1094.719971	1099.51001	4259230000.0	1099.51001
1227	2010-02-16	1079.130005	1095.670044	1079.130005	1094.869995	4080770000.0	1094.869995
1228	2010-02-12	1075.949951	1077.810059	1062.969971	1075.51001	4160680000.0	1075.51001
1229	2010-02-11	1067.099976	1080.040039	1060.589966	1078.469971	4400870000.0	1078.469971
1230	2010-02-10	1069.680054	1073.670044	1059.339966	1068.130005	4251450000.0	1068.130005
1231	2010-02-09	1060.060059	1079.280029	1060.060059	1070.52002	5114260000.0	1070.52002
1232	2010-02-08	1065.51001	1071.199951	1056.51001	1056.73999	4089820000.0	1056.73999
1233	2010-02-05	1064.119995	1067.130005	1044.5	1066.189941	6438900000.0	1066.189941
1234	2010-02-04	1097.25	1097.25	1062.780029	1063.109985	5859690000.0	1063.109985
1235	2010-02-03	1100.670044	1102.719971	1093.969971	1097.280029	4285450000.0	1097.280029
1236	2010-02-02	1090.050049	1104.72998	1087.959961	1103.319946	4749540000.0	1103.319946
1237	2010-02-01	1073.890015	1089.380005	1073.890015	1089.189941	4077610000.0	1089.189941
1238	2010-01-29	1087.609985	1096.449951	1071.589966	1073.869995	5412850000.0	1073.869995
1239	2010-01-28	1096.930054	1100.219971	1078.459961	1084.530029	5452400000.0	1084.530029
1240	2010-01-27	1091.939941	1099.51001	1083.109985	1097.5	5319120000.0	1097.5
1241	2010-01-26	1095.800049	1103.689941	1089.859985	1092.170044	4731910000.0	1092.170044
1242	2010-01-25	1092.400024	1102.969971	1092.400024	1096.780029	4481390000.0	1096.780029
1243	2010-01-22	1115.48999	1115.48999	1090.180054	1091.76001	6208650000.0	1091.76001
1244	2010-01-21	1138.680054	1141.579956	1114.839966	1116.47998	6874289600.0	1116.47998
1245	2010-01-20	1147.949951	1147.949951	1129.25	1138.040039	4810560000.0	1138.040039
1246	2010-01-19	1136.030029	1150.449951	1135.77002	1150.22998	4724830000.0	1150.22998
1247	2010-01-15	1147.719971	1147.77002	1131.390015	1136.030029	4758730000.0	1136.030029
1248	2010-01-14	1145.680054	1150.410034	1143.800049	1148.459961	3915200000.0	1148.459961
1249	2010-01-13	1137.310059	1148.400024	1133.180054	1145.680054	4170360000.0	1145.680054
1250	2010-01-12	1143.810059	1143.810059	1131.77002	1136.219971	4716160000.0	1136.219971
1251	2010-01-11	1145.959961	1149.73999	1142.02002	1146.97998	4255780000.0	1146.97998
1252	2010-01-08	1140.52002	1145.390015	1136.219971	1144.97998	4389590000.0	1144.97998
1253	2010-01-07	1136.27002	1142.459961	1131.319946	1141.689941	5270680000.0	1141.689941
1254	2010-01-06	1135.709961	1139.189941	1133.949951	1137.140015	4972660000.0	1137.140015
1255	2010-01-05	1132.660034	1136.630005	1129.660034	1136.52002	2491020000.0	1136.52002
1256	2010-01-04	1116.560059	1133.869995	1116.560059	1132.98999	3991400000.0	1132.98999
1257	2009-12-31	1126.599976	1127.640015	1114.810059	1115.099976	2076990000.0	1115.099976
1258	2009-12-30	1125.530029	1126.420044	1121.939941	1126.420044	2277300000.0	1126.420044
1259	2009-12-29	1128.550049	1130.380005	1126.079956	1126.199951	2491020000.0	1126.199951
1260	2009-12-28	1127.530029	1130.380005	1123.51001	1127.780029	2716400000.0	1127.780029
1261	2009-12-24	1121.079956	1126.47998	1121.079956	1126.47998	1267710000.0	1126.47998
1262	2009-12-23	1118.839966	1121.579956	1116.0	1120.589966	3166870000.0	1120.589966
1263	2009-12-22	1114.51001	1120.27002	1114.51001	1118.02002	3641130000.0	1118.02002
1264	2009-12-21	1105.310059	1117.680054	1105.310059	1114.050049	3977340000.0	1114.050049
1265	2009-12-18	1097.859985	1103.73999	1093.880005	1102.469971	6325890000.0	1102.469971
1266	2009-12-17	1106.359985	1106.359985	1095.880005	1096.079956	7615070400.0	1096.079956
1267	2009-12-16	1108.609985	1116.209961	1107.959961	1109.180054	4829820000.0	1109.180054
1268	2009-12-15	1114.109985	1114.109985	1105.349976	1107.930054	5045100000.0	1107.930054
1269	2009-12-14	1107.839966	1114.76001	1107.839966	1114.109985	4548490000.0	1114.109985
1270	2009-12-11	1103.959961	1108.5	1101.339966	1106.410034	3791090000.0	1106.410034
1271	2009-12-10	1098.689941	1106.25	1098.689941	1102.349976	3996490000.0	1102.349976
1272	2009-12-09	1091.069946	1097.040039	1085.890015	1095.949951	4115410000.0	1095.949951
1273	2009-12-08	1103.040039	1103.040039	1088.609985	1091.939941	4748030000.0	1091.939941
1274	2009-12-07	1105.52002	1110.719971	1100.829956	1103.25	4103360000.0	1103.25
1275	2009-12-04	1100.430054	1119.130005	1096.52002	1105.97998	5781140000.0	1105.97998
1276	2009-12-03	1110.589966	1117.280029	1098.73999	1099.920044	4810030000.0	1099.920044
1277	2009-12-02	1109.030029	1115.579956	1105.290039	1109.23999	3941340000.0	1109.23999
1278	2009-12-01	1098.890015	1112.280029	1098.890015	1108.859985	4249310000.0	1108.859985
1279	2009-11-30	1091.069946	1097.23999	1086.25	1095.630005	3895520000.0	1095.630005
1280	2009-11-27	1105.469971	1105.469971	1083.73999	1091.48999	2362910000.0	1091.48999
1281	2009-11-25	1106.48999	1111.180054	1104.75	1110.630005	3036350000.0	1110.630005
1282	2009-11-24	1105.829956	1107.560059	1097.630005	1105.650024	3700820000.0	1105.650024
1283	2009-11-23	1094.859985	1112.380005	1094.859985	1106.23999	3827920000.0	1106.23999
1284	2009-11-20	1094.660034	1094.660034	1086.810059	1091.380005	3751230000.0	1091.380005
1285	2009-11-19	1106.439941	1106.439941	1088.400024	1094.900024	4178030000.0	1094.900024
1286	2009-11-18	1109.439941	1111.099976	1102.699951	1109.800049	4293340000.0	1109.800049
1287	2009-11-17	1109.219971	1110.52002	1102.189941	1110.319946	3824070000.0	1110.319946
1288	2009-11-16	1094.130005	1113.689941	1094.130005	1109.300049	4565850000.0	1109.300049
1289	2009-11-13	1087.589966	1097.790039	1085.329956	1093.47998	3792610000.0	1093.47998
1290	2009-11-12	1098.310059	1101.969971	1084.900024	1087.23999	4160250000.0	1087.23999
1291	2009-11-11	1096.040039	1105.369995	1093.810059	1098.51001	4286700000.0	1098.51001
1292	2009-11-10	1091.859985	1096.420044	1087.400024	1093.01001	4394770000.0	1093.01001
1293	2009-11-09	1072.310059	1093.189941	1072.310059	1093.079956	4460030000.0	1093.079956
1294	2009-11-06	1064.949951	1071.47998	1059.319946	1069.300049	4277130000.0	1069.300049
1295	2009-11-05	1047.300049	1066.650024	1047.300049	1066.630005	4848350000.0	1066.630005
1296	2009-11-04	1047.140015	1061.0	1045.150024	1046.5	5635510000.0	1046.5
1297	2009-11-03	1040.920044	1046.359985	1033.939941	1045.410034	5487500000.0	1045.410034
1298	2009-11-02	1036.180054	1052.180054	1029.380005	1042.880005	6202640000.0	1042.880005
1299	2009-10-30	1065.410034	1065.410034	1033.380005	1036.189941	6512420000.0	1036.189941
1300	2009-10-29	1043.689941	1066.829956	1043.689941	1066.109985	5595040000.0	1066.109985
1301	2009-10-28	1061.51001	1063.26001	1042.189941	1042.630005	6600350000.0	1042.630005
1302	2009-10-27	1067.540039	1072.47998	1060.619995	1063.410034	5337380000.0	1063.410034
1303	2009-10-26	1080.359985	1091.75	1065.22998	1066.949951	6363380000.0	1066.949951
1304	2009-10-23	1095.619995	1095.829956	1075.48999	1079.599976	4767460000.0	1079.599976
1305	2009-10-22	1080.959961	1095.209961	1074.310059	1092.910034	5192410000.0	1092.910034
1306	2009-10-21	1090.359985	1101.359985	1080.77002	1081.400024	5616290000.0	1081.400024
1307	2009-10-20	1098.640015	1098.640015	1086.160034	1091.060059	5396930000.0	1091.060059
1308	2009-10-19	1088.219971	1100.170044	1086.47998	1097.910034	4619240000.0	1097.910034
1309	2009-10-16	1094.670044	1094.670044	1081.530029	1087.680054	4894740000.0	1087.680054
1310	2009-10-15	1090.359985	1096.560059	1086.410034	1096.560059	5369780000.0	1096.560059
1311	2009-10-14	1078.680054	1093.170044	1078.680054	1092.02002	5406420000.0	1092.02002
1312	2009-10-13	1074.959961	1075.300049	1066.709961	1073.189941	4320480000.0	1073.189941
1313	2009-10-12	1071.630005	1079.459961	1071.630005	1076.189941	3710430000.0	1076.189941
1314	2009-10-09	1065.280029	1071.51001	1063.0	1071.48999	3763780000.0	1071.48999
1315	2009-10-08	1060.030029	1070.670044	1060.030029	1065.47998	4988400000.0	1065.47998
1316	2009-10-07	1053.650024	1058.02002	1050.099976	1057.579956	4238220000.0	1057.579956
1317	2009-10-06	1042.02002	1060.550049	1042.02002	1054.719971	5029840000.0	1054.719971
1318	2009-10-05	1026.869995	1042.579956	1025.920044	1040.459961	4313310000.0	1040.459961
1319	2009-10-02	1029.709961	1030.599976	1019.950012	1025.209961	5583240000.0	1025.209961
1320	2009-10-01	1054.910034	1054.910034	1029.449951	1029.849976	5791450000.0	1029.849976
1321	2009-09-30	1061.02002	1063.400024	1046.469971	1057.079956	5998860000.0	1057.079956
1322	2009-09-29	1063.689941	1069.619995	1057.829956	1060.609985	4949900000.0	1060.609985
1323	2009-09-28	1045.380005	1065.130005	1045.380005	1062.97998	3726950000.0	1062.97998
1324	2009-09-25	1049.47998	1053.469971	1041.170044	1044.380005	4507090000.0	1044.380005
1325	2009-09-24	1062.560059	1066.290039	1045.849976	1050.780029	5505610000.0	1050.780029
1326	2009-09-23	1072.689941	1080.150024	1060.390015	1060.869995	5531930000.0	1060.869995
1327	2009-09-22	1066.349976	1073.810059	1066.349976	1071.660034	5246600000.0	1071.660034
1328	2009-09-21	1067.140015	1067.280029	1057.459961	1064.660034	4615280000.0	1064.660034
1329	2009-09-18	1066.599976	1071.52002	1064.27002	1068.300049	5607970000.0	1068.300049
1330	2009-09-17	1067.869995	1074.77002	1061.199951	1065.48999	6668110000.0	1065.48999
1331	2009-09-16	1053.98999	1068.76001	1052.869995	1068.76001	6793529600.0	1068.76001
1332	2009-09-15	1049.030029	1056.040039	1043.420044	1052.630005	6185620000.0	1052.630005
1333	2009-09-14	1040.150024	1049.73999	1035.0	1049.339966	4979610000.0	1049.339966
1334	2009-09-11	1043.920044	1048.180054	1038.400024	1042.72998	4922600000.0	1042.72998
1335	2009-09-10	1032.98999	1044.140015	1028.040039	1044.140015	5191380000.0	1044.140015
1336	2009-09-09	1025.359985	1036.339966	1023.969971	1033.369995	5202550000.0	1033.369995
1337	2009-09-08	1018.669983	1026.069946	1018.669983	1025.390015	5235160000.0	1025.390015
1338	2009-09-04	1003.840027	1016.47998	1001.650024	1016.400024	4097370000.0	1016.400024
1339	2009-09-03	996.119995	1003.429993	992.25	1003.23999	4624280000.0	1003.23999
1340	2009-09-02	996.070007	1000.340027	991.969971	994.75	5842730000.0	994.75
1341	2009-09-01	1019.52002	1028.449951	996.280029	998.039978	6862360000.0	998.039978
1342	2009-08-31	1025.209961	1025.209961	1014.619995	1020.619995	5004560000.0	1020.619995
1343	2009-08-28	1031.619995	1039.469971	1023.130005	1028.930054	5785780000.0	1028.930054
1344	2009-08-27	1027.810059	1033.329956	1016.200012	1030.97998	5785880000.0	1030.97998
1345	2009-08-26	1027.349976	1032.469971	1021.570007	1028.119995	5080060000.0	1028.119995
1346	2009-08-25	1026.630005	1037.75	1026.209961	1028.0	5768740000.0	1028.0
1347	2009-08-24	1026.589966	1035.819946	1022.47998	1025.569946	6302450000.0	1025.569946
1348	2009-08-21	1009.059998	1027.589966	1009.059998	1026.130005	5885550000.0	1026.130005
1349	2009-08-20	996.409973	1008.919983	996.390015	1007.369995	4893160000.0	1007.369995
1350	2009-08-19	986.880005	999.609985	980.619995	996.460022	4257000000.0	996.460022
1351	2009-08-18	980.619995	991.200012	980.619995	989.669983	4198970000.0	989.669983
1352	2009-08-17	998.179993	998.179993	978.51001	979.72998	4088570000.0	979.72998
1353	2009-08-14	1012.22998	1012.599976	994.599976	1004.090027	4940750000.0	1004.090027
1354	2009-08-13	1005.859985	1013.140015	1000.820007	1012.72998	5250660000.0	1012.72998
1355	2009-08-12	994.0	1012.780029	993.359985	1005.809998	5498170000.0	1005.809998
1356	2009-08-11	1005.77002	1005.77002	992.400024	994.349976	5773160000.0	994.349976
1357	2009-08-10	1008.890015	1010.119995	1000.98999	1007.099976	5406080000.0	1007.099976
1358	2009-08-07	999.830017	1018.0	999.830017	1010.47998	6827089600.0	1010.47998
1359	2009-08-06	1004.059998	1008.0	992.48999	997.080017	6753380000.0	997.080017
1360	2009-08-05	1005.409973	1006.640015	994.309998	1002.719971	7242120000.0	1002.719971
1361	2009-08-04	1001.409973	1007.119995	996.679993	1005.650024	5713700000.0	1005.650024
1362	2009-08-03	990.219971	1003.609985	990.219971	1002.630005	5603440000.0	1002.630005
1363	2009-07-31	986.799988	993.179993	982.849976	987.47998	5139070000.0	987.47998
1364	2009-07-30	976.01001	996.679993	976.01001	986.75	6035180000.0	986.75
1365	2009-07-29	977.659973	977.76001	968.650024	975.150024	5178770000.0	975.150024
1366	2009-07-28	981.47998	982.349976	969.349976	979.619995	5490350000.0	979.619995
1367	2009-07-27	978.630005	982.48999	972.289978	982.179993	4631290000.0	982.179993
1368	2009-07-24	972.159973	979.789978	965.950012	979.26001	4458300000.0	979.26001
1369	2009-07-23	954.070007	979.419983	953.27002	976.289978	5761650000.0	976.289978
1370	2009-07-22	953.400024	959.830017	947.75	954.070007	4634100000.0	954.070007
1371	2009-07-21	951.969971	956.530029	943.219971	954.580017	5309300000.0	954.580017
1372	2009-07-20	942.070007	951.619995	940.98999	951.130005	4853150000.0	951.130005
1373	2009-07-17	940.559998	941.890015	934.650024	940.380005	5141380000.0	940.380005
1374	2009-07-16	930.169983	943.960022	927.450012	940.73999	4898640000.0	940.73999
1375	2009-07-15	910.150024	933.950012	910.150024	932.679993	5238830000.0	932.679993
1376	2009-07-14	900.77002	905.840027	896.5	905.840027	4149030000.0	905.840027
1377	2009-07-13	879.570007	901.049988	875.320007	901.049988	4499440000.0	901.049988
1378	2009-07-10	880.030029	883.570007	872.809998	879.130005	3912080000.0	879.130005
1379	2009-07-09	881.280029	887.859985	878.450012	882.679993	4347170000.0	882.679993
1380	2009-07-08	881.900024	886.799988	869.320007	879.559998	5721780000.0	879.559998
1381	2009-07-07	898.599976	898.599976	879.929993	881.030029	4673300000.0	881.030029
1382	2009-07-06	894.27002	898.719971	886.359985	898.719971	4712580000.0	898.719971
1383	2009-07-02	921.23999	921.23999	896.419983	896.419983	3931000000.0	896.419983
1384	2009-07-01	920.820007	931.919983	920.820007	923.330017	3919400000.0	923.330017
1385	2009-06-30	927.150024	930.01001	912.859985	919.320007	4627570000.0	919.320007
1386	2009-06-29	919.859985	927.98999	916.179993	927.22998	4211760000.0	927.22998
1387	2009-06-26	918.840027	922.0	913.030029	918.900024	6076660000.0	918.900024
1388	2009-06-25	899.450012	921.419983	896.27002	920.26001	4911240000.0	920.26001
1389	2009-06-24	896.309998	910.849976	896.309998	900.940002	4636720000.0	900.940002
1390	2009-06-23	893.460022	898.690002	888.859985	895.099976	5071020000.0	895.099976
1391	2009-06-22	918.130005	918.130005	893.039978	893.039978	4903940000.0	893.039978
1392	2009-06-19	919.960022	927.090027	915.799988	921.22998	5713390000.0	921.22998
1393	2009-06-18	910.859985	921.929993	907.940002	918.369995	4684010000.0	918.369995
1394	2009-06-17	911.890015	918.440002	903.780029	910.710022	5523650000.0	910.710022
1395	2009-06-16	925.599976	928.0	911.599976	911.969971	4951200000.0	911.969971
1396	2009-06-15	942.450012	942.450012	919.650024	923.719971	4697880000.0	923.719971
1397	2009-06-12	943.440002	946.299988	935.659973	946.210022	4528120000.0	946.210022
1398	2009-06-11	939.039978	956.22998	939.039978	944.890015	5500840000.0	944.890015
1399	2009-06-10	942.72998	949.77002	927.969971	939.150024	5379420000.0	939.150024
1400	2009-06-09	940.349976	946.919983	936.150024	942.429993	4439950000.0	942.429993
1401	2009-06-08	938.119995	946.330017	926.440002	939.140015	4483430000.0	939.140015
1402	2009-06-05	945.669983	951.690002	934.130005	940.090027	5277910000.0	940.090027
1403	2009-06-04	932.48999	942.469971	929.320007	942.460022	5352890000.0	942.460022
1404	2009-06-03	942.51001	942.51001	923.849976	931.76001	5323770000.0	931.76001
1405	2009-06-02	942.869995	949.380005	938.460022	944.73999	5987340000.0	944.73999
1406	2009-06-01	923.26001	947.77002	923.26001	942.869995	6370440000.0	942.869995
1407	2009-05-29	907.02002	920.02002	903.559998	919.140015	6050420000.0	919.140015
1408	2009-05-28	892.960022	909.450012	887.599976	906.830017	5738980000.0	906.830017
1409	2009-05-27	909.950012	913.840027	891.869995	893.059998	5698800000.0	893.059998
1410	2009-05-26	887.0	911.76001	881.460022	910.330017	5667050000.0	910.330017
1411	2009-05-22	888.679993	896.650024	883.75	887.0	5155320000.0	887.0
1412	2009-05-21	900.419983	900.419983	879.609985	888.330017	6019840000.0	888.330017
1413	2009-05-20	908.619995	924.599976	901.369995	903.469971	8205060000.0	903.469971
1414	2009-05-19	909.669983	916.390015	905.219971	908.130005	6616270000.0	908.130005
1415	2009-05-18	886.070007	910.0	886.070007	909.710022	5702150000.0	909.710022
1416	2009-05-15	892.76001	896.969971	878.940002	882.880005	5439720000.0	882.880005
1417	2009-05-14	884.23999	898.359985	882.52002	893.070007	6134870000.0	893.070007
1418	2009-05-13	905.400024	905.400024	882.799988	883.919983	7091820000.0	883.919983
1419	2009-05-12	910.52002	915.570007	896.460022	908.349976	6871750400.0	908.349976
1420	2009-05-11	922.98999	922.98999	908.679993	909.23999	6150600000.0	909.23999
1421	2009-05-08	909.030029	930.169983	909.030029	929.22998	8163280000.0	929.22998
1422	2009-05-07	919.580017	929.580017	901.359985	907.390015	9120100000.0	907.390015
1423	2009-05-06	903.950012	920.280029	903.950012	919.530029	8555040000.0	919.530029
1424	2009-05-05	906.099976	907.700012	897.340027	903.799988	6882860000.0	903.799988
1425	2009-05-04	879.210022	907.849976	879.210022	907.23999	7038840000.0	907.23999
1426	2009-05-01	872.73999	880.47998	866.099976	877.52002	5312170000.0	877.52002
1427	2009-04-30	876.590027	888.700012	868.51001	872.809998	6862540000.0	872.809998
1428	2009-04-29	856.849976	882.059998	856.849976	873.640015	6101620000.0	873.640015
1429	2009-04-28	854.47998	864.47998	847.119995	855.159973	6328000000.0	855.159973
1430	2009-04-27	862.820007	868.830017	854.650024	857.51001	5613460000.0	857.51001
1431	2009-04-24	853.909973	871.799988	853.909973	866.22998	7114440000.0	866.22998
1432	2009-04-23	844.619995	852.869995	835.450012	851.919983	6563100000.0	851.919983
1433	2009-04-22	847.26001	861.780029	840.570007	843.549988	7327860000.0	843.549988
1434	2009-04-21	831.25	850.090027	826.830017	850.080017	7436489600.0	850.080017
1435	2009-04-20	868.27002	868.27002	832.390015	832.390015	6973960000.0	832.390015
1436	2009-04-17	865.179993	875.630005	860.869995	869.599976	7352009600.0	869.599976
1437	2009-04-16	854.539978	870.349976	847.039978	865.299988	6598670000.0	865.299988
1438	2009-04-15	839.440002	852.929993	835.580017	852.059998	6241100000.0	852.059998
1439	2009-04-14	856.880005	856.880005	840.25	841.5	7569840000.0	841.5
1440	2009-04-13	855.330017	864.309998	845.349976	858.72998	6434890000.0	858.72998
1441	2009-04-09	829.289978	856.909973	829.289978	856.559998	7600710400.0	856.559998
1442	2009-04-08	816.76001	828.419983	814.840027	825.159973	5938460000.0	825.159973
1443	2009-04-07	834.119995	834.119995	814.530029	815.549988	5155580000.0	815.549988
1444	2009-04-06	839.75	839.75	822.789978	835.47998	6210000000.0	835.47998
1445	2009-04-03	835.130005	842.5	826.700012	842.5	5855640000.0	842.5
1446	2009-04-02	814.530029	845.609985	814.530029	834.380005	7542809600.0	834.380005
1447	2009-04-01	793.590027	813.619995	783.320007	811.080017	6034140000.0	811.080017
1448	2009-03-31	790.880005	810.47998	790.880005	797.869995	6089100000.0	797.869995
1449	2009-03-30	809.070007	809.070007	779.809998	787.530029	5912660000.0	787.530029
1450	2009-03-27	828.679993	828.679993	813.429993	815.940002	5600210000.0	815.940002
1451	2009-03-26	814.059998	832.97998	814.059998	832.859985	6992960000.0	832.859985
1452	2009-03-25	806.809998	826.780029	791.369995	813.880005	7687180000.0	813.880005
1453	2009-03-24	820.599976	823.650024	805.47998	806.119995	6767980000.0	806.119995
1454	2009-03-23	772.309998	823.369995	772.309998	822.919983	7715769600.0	822.919983
1455	2009-03-20	784.580017	788.909973	766.200012	768.539978	7643720000.0	768.539978
1456	2009-03-19	797.919983	803.23999	781.820007	784.039978	9033870400.0	784.039978
1457	2009-03-18	776.01001	803.039978	765.640015	794.349976	9098449600.0	794.349976
1458	2009-03-17	753.880005	778.119995	749.929993	778.119995	6156800000.0	778.119995
1459	2009-03-16	758.840027	774.530029	753.369995	753.890015	7883540000.0	753.890015
1460	2009-03-13	751.969971	758.289978	742.460022	756.549988	6787089600.0	756.549988
1461	2009-03-12	720.890015	752.630005	714.76001	750.73999	7326630400.0	750.73999
1462	2009-03-11	719.590027	731.919983	713.849976	721.359985	7287809600.0	721.359985
1463	2009-03-10	679.280029	719.599976	679.280029	719.599976	8618329600.0	719.599976
1464	2009-03-09	680.76001	695.27002	672.880005	676.530029	7277320000.0	676.530029
1465	2009-03-06	684.039978	699.090027	666.789978	683.380005	7331830400.0	683.380005
1466	2009-03-05	708.27002	708.27002	677.929993	682.549988	7507249600.0	682.549988
1467	2009-03-04	698.599976	724.119995	698.599976	712.869995	7673620000.0	712.869995
1468	2009-03-03	704.440002	711.669983	692.299988	696.330017	7583230400.0	696.330017
1469	2009-03-02	729.570007	729.570007	699.700012	700.820007	7868289600.0	700.820007
1470	2009-02-27	749.929993	751.27002	734.52002	735.090027	8926480000.0	735.090027
1471	2009-02-26	765.76001	779.419983	751.75	752.830017	7599969600.0	752.830017
1472	2009-02-25	770.640015	780.119995	752.890015	764.900024	7483640000.0	764.900024
1473	2009-02-24	744.690002	775.48999	744.690002	773.140015	7234489600.0	773.140015
1474	2009-02-23	773.25	777.849976	742.369995	743.330017	6509300000.0	743.330017
1475	2009-02-20	775.869995	778.690002	754.25	770.049988	8210590400.0	770.049988
1476	2009-02-19	787.909973	797.580017	777.030029	778.940002	5746940000.0	778.940002
1477	2009-02-18	791.059998	796.169983	780.429993	788.419983	5740710000.0	788.419983
1478	2009-02-17	818.609985	818.609985	789.169983	789.169983	5907820000.0	789.169983
1479	2009-02-13	833.950012	839.429993	825.210022	826.840027	5296650000.0	826.840027
1480	2009-02-12	829.909973	835.47998	808.059998	835.190002	6476460000.0	835.190002
1481	2009-02-11	827.409973	838.219971	822.299988	833.73999	5926460000.0	833.73999
1482	2009-02-10	866.869995	868.049988	822.98999	827.159973	6770169600.0	827.159973
1483	2009-02-09	868.23999	875.01001	861.650024	869.890015	5574370000.0	869.890015
1484	2009-02-06	846.090027	870.75	845.419983	868.599976	6484100000.0	868.599976
1485	2009-02-05	831.75	850.549988	819.909973	845.849976	6624030000.0	845.849976
1486	2009-02-04	837.77002	851.849976	829.179993	832.22998	6420450000.0	832.22998
1487	2009-02-03	825.690002	842.599976	821.97998	838.51001	5886310000.0	838.51001
1488	2009-02-02	823.090027	830.780029	812.869995	825.440002	5673270000.0	825.440002
1489	2009-01-30	845.690002	851.659973	821.669983	825.880005	5350580000.0	825.880005
1490	2009-01-29	868.890015	868.890015	844.150024	845.140015	5067060000.0	845.140015
1491	2009-01-28	845.72998	877.859985	845.72998	874.090027	6199180000.0	874.090027
1492	2009-01-27	837.299988	850.450012	835.400024	845.710022	5353260000.0	845.710022
1493	2009-01-26	832.5	852.530029	827.690002	836.570007	6039940000.0	836.570007
1494	2009-01-23	822.159973	838.609985	806.070007	831.950012	5832160000.0	831.950012
1495	2009-01-22	839.73999	839.73999	811.289978	827.5	5843830000.0	827.5
1496	2009-01-21	806.77002	841.719971	804.299988	840.23999	6467830000.0	840.23999
1497	2009-01-20	849.640015	849.640015	804.469971	805.219971	6375230000.0	805.219971
1498	2009-01-16	844.450012	858.130005	830.659973	850.119995	6786040000.0	850.119995
1499	2009-01-15	841.98999	851.590027	817.039978	843.73999	7807350400.0	843.73999
1500	2009-01-14	867.280029	867.280029	836.929993	842.619995	5407880000.0	842.619995
1501	2009-01-13	869.789978	877.02002	862.02002	871.789978	5567460000.0	871.789978
1502	2009-01-12	890.400024	890.400024	864.320007	870.26001	4725050000.0	870.26001
1503	2009-01-09	909.909973	911.929993	888.309998	890.349976	4716500000.0	890.349976
1504	2009-01-08	905.72998	910.0	896.809998	909.72998	4991550000.0	909.72998
1505	2009-01-07	927.450012	927.450012	902.369995	906.650024	4704940000.0	906.650024
1506	2009-01-06	931.169983	943.849976	927.280029	934.700012	5392620000.0	934.700012
1507	2009-01-05	929.169983	936.630005	919.530029	927.450012	5413910000.0	927.450012
1508	2009-01-02	902.98999	934.72998	899.349976	931.799988	4048270000.0	931.799988
1509	2008-12-31	890.590027	910.320007	889.669983	903.25	4172940000.0	903.25
1510	2008-12-30	870.580017	891.119995	870.580017	890.640015	3627800000.0	890.640015
1511	2008-12-29	872.369995	873.700012	857.070007	869.419983	3323430000.0	869.419983
1512	2008-12-26	869.51001	873.73999	866.52002	872.799988	1880050000.0	872.799988
1513	2008-12-24	863.869995	869.789978	861.440002	868.150024	1546550000.0	868.150024
1514	2008-12-23	874.309998	880.440002	860.099976	863.159973	4051970000.0	863.159973
1515	2008-12-22	887.200012	887.369995	857.090027	871.630005	4869850000.0	871.630005
1516	2008-12-19	886.960022	905.469971	883.02002	887.880005	6705310000.0	887.880005
1517	2008-12-18	905.97998	911.02002	877.440002	885.280029	5675000000.0	885.280029
1518	2008-12-17	908.159973	918.849976	895.940002	904.419983	5907380000.0	904.419983
1519	2008-12-16	871.530029	914.659973	871.530029	913.179993	6009780000.0	913.179993
1520	2008-12-15	881.070007	884.630005	857.719971	868.570007	4982390000.0	868.570007
1521	2008-12-12	871.789978	883.23999	851.349976	879.72998	5959590000.0	879.72998
1522	2008-12-11	898.349976	904.630005	868.72998	873.590027	5513840000.0	873.590027
1523	2008-12-10	892.169983	908.27002	885.450012	899.23999	5942130000.0	899.23999
1524	2008-12-09	906.47998	916.26001	885.380005	888.669983	5693110000.0	888.669983
1525	2008-12-08	882.710022	918.570007	882.710022	909.700012	6553600000.0	909.700012
1526	2008-12-05	844.429993	879.419983	818.409973	876.070007	6165370000.0	876.070007
1527	2008-12-04	869.75	875.599976	833.599976	845.219971	5860390000.0	845.219971
1528	2008-12-03	843.599976	873.119995	827.599976	870.73999	6221880000.0	870.73999
1529	2008-12-02	817.940002	850.539978	817.940002	848.809998	6170100000.0	848.809998
1530	2008-12-01	888.609985	888.609985	815.690002	816.210022	6052010000.0	816.210022
1531	2008-11-28	886.890015	896.25	881.210022	896.23999	2740860000.0	896.23999
1532	2008-11-26	852.900024	887.679993	841.369995	887.679993	5793260000.0	887.679993
1533	2008-11-25	853.400024	868.940002	834.98999	857.390015	6952700000.0	857.390015
1534	2008-11-24	801.200012	865.599976	801.200012	851.809998	7879440000.0	851.809998
1535	2008-11-21	755.840027	801.200012	741.02002	800.030029	9495900000.0	800.030029
1536	2008-11-20	805.869995	820.52002	747.780029	752.440002	9093740000.0	752.440002
1537	2008-11-19	859.030029	864.570007	806.179993	806.580017	6548600000.0	806.580017
1538	2008-11-18	852.340027	865.900024	826.840027	859.119995	6679470000.0	859.119995
1539	2008-11-17	873.22998	882.289978	848.97998	850.75	4927490000.0	850.75
1540	2008-11-14	904.359985	916.880005	869.880005	873.289978	5881030000.0	873.289978
1541	2008-11-13	853.130005	913.01001	818.690002	911.289978	7849120000.0	911.289978
1542	2008-11-12	893.390015	893.390015	850.47998	852.299988	5764180000.0	852.299988
1543	2008-11-11	917.150024	917.150024	884.900024	898.950012	4998340000.0	898.950012
1544	2008-11-10	936.75	951.950012	907.469971	919.210022	4572000000.0	919.210022
1545	2008-11-07	907.440002	931.460022	906.900024	930.98999	4931640000.0	930.98999
1546	2008-11-06	952.400024	952.400024	899.72998	904.880005	6102230000.0	904.880005
1547	2008-11-05	1001.840027	1001.840027	949.859985	952.77002	5426640000.0	952.77002
1548	2008-11-04	971.309998	1007.51001	971.309998	1005.75	5531290000.0	1005.75
1549	2008-11-03	968.669983	975.570007	958.820007	966.299988	4492280000.0	966.299988
1550	2008-10-31	953.109985	984.380005	944.590027	968.75	6394350000.0	968.75
1551	2008-10-30	939.380005	963.22998	928.5	954.090027	6175830000.0	954.090027
1552	2008-10-29	939.51001	969.969971	922.26001	930.090027	7077800000.0	930.090027
1553	2008-10-28	848.919983	940.51001	845.27002	940.51001	7096950400.0	940.51001
1554	2008-10-27	874.280029	893.780029	846.75	848.919983	5558050000.0	848.919983
1555	2008-10-24	895.219971	896.299988	852.849976	876.77002	6550050000.0	876.77002
1556	2008-10-23	899.080017	922.830017	858.440002	908.109985	7189900000.0	908.109985
1557	2008-10-22	951.669983	951.669983	875.809998	896.780029	6147980000.0	896.780029
1558	2008-10-21	980.400024	985.440002	952.469971	955.049988	5121830000.0	955.049988
1559	2008-10-20	943.51001	985.400024	943.51001	985.400024	5175640000.0	985.400024
1560	2008-10-17	942.289978	984.640015	918.73999	940.549988	6581780000.0	940.549988
1561	2008-10-16	909.530029	947.710022	865.830017	946.429993	7984500000.0	946.429993
1562	2008-10-15	994.599976	994.599976	903.98999	907.840027	6542330000.0	907.840027
1563	2008-10-14	1009.969971	1044.310059	972.070007	998.01001	8161990400.0	998.01001
1564	2008-10-13	912.75	1006.929993	912.75	1003.349976	7263369600.0	1003.349976
1565	2008-10-10	902.309998	936.359985	839.799988	899.219971	11456230400.0	899.219971
1566	2008-10-09	988.419983	1005.25	909.190002	909.919983	6819000000.0	909.919983
1567	2008-10-08	988.909973	1021.059998	970.969971	984.940002	8716329600.0	984.940002
1568	2008-10-07	1057.599976	1072.910034	996.22998	996.22998	7069209600.0	996.22998
1569	2008-10-06	1097.560059	1097.560059	1007.969971	1056.890015	7956020000.0	1056.890015
1570	2008-10-03	1115.160034	1153.819946	1098.140015	1099.22998	6716120000.0	1099.22998
1571	2008-10-02	1160.640015	1160.640015	1111.430054	1114.280029	6285640000.0	1114.280029
1572	2008-10-01	1164.170044	1167.030029	1140.77002	1161.060059	5782130000.0	1161.060059
1573	2008-09-30	1113.780029	1168.030029	1113.780029	1166.359985	4937680000.0	1166.359985
1574	2008-09-29	1209.069946	1209.069946	1106.420044	1106.420044	7305060000.0	1106.420044
1575	2008-09-26	1204.469971	1215.77002	1187.540039	1213.27002	5383610000.0	1213.27002
1576	2008-09-25	1187.869995	1220.030029	1187.869995	1209.180054	5877640000.0	1209.180054
1577	2008-09-24	1188.790039	1197.410034	1179.790039	1185.869995	4820360000.0	1185.869995
1578	2008-09-23	1207.609985	1221.150024	1187.060059	1188.219971	5185730000.0	1188.219971
1579	2008-09-22	1255.369995	1255.369995	1205.609985	1207.089966	5368130000.0	1207.089966
1580	2008-09-19	1213.109985	1265.119995	1213.109985	1255.079956	9387169600.0	1255.079956
1581	2008-09-18	1157.079956	1211.140015	1133.5	1206.51001	10082689600.0	1206.51001
1582	2008-09-17	1210.339966	1210.339966	1155.880005	1156.390015	9431870400.0	1156.390015
1583	2008-09-16	1188.310059	1214.839966	1169.280029	1213.599976	9459830400.0	1213.599976
1584	2008-09-15	1250.920044	1250.920044	1192.699951	1192.699951	8279510400.0	1192.699951
1585	2008-09-12	1245.880005	1255.089966	1233.810059	1251.699951	6273260000.0	1251.699951
1586	2008-09-11	1229.040039	1249.97998	1211.540039	1249.050049	6869249600.0	1249.050049
1587	2008-09-10	1227.5	1243.900024	1221.599976	1232.040039	6543440000.0	1232.040039
1588	2008-09-09	1267.97998	1268.660034	1224.51001	1224.51001	7380630400.0	1224.51001
1589	2008-09-08	1249.5	1274.420044	1247.119995	1267.790039	7351340000.0	1267.790039
1590	2008-09-05	1233.209961	1244.939941	1217.22998	1242.310059	5017080000.0	1242.310059
1591	2008-09-04	1271.800049	1271.800049	1232.829956	1236.829956	5212500000.0	1236.829956
1592	2008-09-03	1276.609985	1280.599976	1265.589966	1274.97998	5056980000.0	1274.97998
1593	2008-09-02	1287.829956	1303.040039	1272.199951	1277.579956	4783560000.0	1277.579956
1594	2008-08-29	1296.48999	1297.589966	1282.73999	1282.829956	3288120000.0	1282.829956
1595	2008-08-28	1283.790039	1300.680054	1283.790039	1300.680054	3854280000.0	1300.680054
1596	2008-08-27	1271.290039	1285.050049	1270.030029	1281.660034	3499610000.0	1281.660034
1597	2008-08-26	1267.030029	1275.650024	1263.209961	1271.51001	3587570000.0	1271.51001
1598	2008-08-25	1290.469971	1290.469971	1264.869995	1266.839966	3420600000.0	1266.839966
1599	2008-08-22	1277.589966	1293.089966	1277.589966	1292.199951	3741070000.0	1292.199951
1600	2008-08-21	1271.069946	1281.400024	1265.219971	1277.719971	4032590000.0	1277.719971
1601	2008-08-20	1267.339966	1276.01001	1261.160034	1274.540039	4555030000.0	1274.540039
1602	2008-08-19	1276.650024	1276.650024	1263.109985	1266.689941	4159760000.0	1266.689941
1603	2008-08-18	1298.140015	1300.219971	1274.51001	1278.599976	3829290000.0	1278.599976
1604	2008-08-15	1293.849976	1302.050049	1290.73999	1298.199951	4041820000.0	1298.199951
1605	2008-08-14	1282.109985	1300.109985	1276.839966	1292.930054	4064000000.0	1292.930054
1606	2008-08-13	1288.640015	1294.030029	1274.859985	1285.829956	4787600000.0	1285.829956
1607	2008-08-12	1304.790039	1304.790039	1285.640015	1289.589966	4711290000.0	1289.589966
1608	2008-08-11	1294.420044	1313.150024	1291.410034	1305.319946	5067310000.0	1305.319946
1609	2008-08-08	1266.290039	1297.849976	1262.109985	1296.319946	4966810000.0	1296.319946
1610	2008-08-07	1286.51001	1286.51001	1264.290039	1266.069946	5319380000.0	1266.069946
1611	2008-08-06	1283.98999	1291.670044	1276.0	1289.189941	4873420000.0	1289.189941
1612	2008-08-05	1254.869995	1284.880005	1254.670044	1284.880005	1219310000.0	1284.880005
1613	2008-08-04	1253.27002	1260.48999	1247.449951	1249.01001	4562280000.0	1249.01001
1614	2008-08-01	1269.420044	1270.52002	1254.540039	1260.310059	4684870000.0	1260.310059
1615	2008-07-31	1281.369995	1284.930054	1265.969971	1267.380005	5346050000.0	1267.380005
1616	2008-07-30	1264.52002	1284.329956	1264.52002	1284.26001	5631330000.0	1284.26001
1617	2008-07-29	1236.380005	1263.199951	1236.380005	1263.199951	5414240000.0	1263.199951
1618	2008-07-28	1257.76001	1260.089966	1234.369995	1234.369995	4282960000.0	1234.369995
1619	2008-07-25	1253.51001	1263.22998	1251.75	1257.76001	4672560000.0	1257.76001
1620	2008-07-24	1283.219971	1283.219971	1251.47998	1252.540039	6127980000.0	1252.540039
1621	2008-07-23	1278.869995	1291.170044	1276.060059	1282.189941	6705830000.0	1282.189941
1622	2008-07-22	1257.079956	1277.420044	1248.829956	1277.0	6180230000.0	1277.0
1623	2008-07-21	1261.819946	1267.73999	1255.699951	1260.0	4630640000.0	1260.0
1624	2008-07-18	1258.219971	1262.22998	1251.810059	1260.680054	5653280000.0	1260.680054
1625	2008-07-17	1246.310059	1262.310059	1241.48999	1260.319946	7365209600.0	1260.319946
1626	2008-07-16	1214.650024	1245.52002	1211.390015	1245.359985	6738630400.0	1245.359985
1627	2008-07-15	1226.829956	1234.349976	1200.439941	1214.910034	7363640000.0	1214.910034
1628	2008-07-14	1241.609985	1253.5	1225.01001	1228.300049	5434860000.0	1228.300049
1629	2008-07-11	1248.660034	1257.27002	1225.349976	1239.48999	6742200000.0	1239.48999
1630	2008-07-10	1245.25	1257.650024	1236.76001	1253.390015	5840430000.0	1253.390015
1631	2008-07-09	1273.380005	1277.359985	1244.569946	1244.689941	5181000000.0	1244.689941
1632	2008-07-08	1251.839966	1274.170044	1242.839966	1273.699951	6034110000.0	1273.699951
1633	2008-07-07	1262.900024	1273.949951	1240.680054	1252.310059	5265420000.0	1252.310059
1634	2008-07-03	1262.959961	1271.47998	1252.01001	1262.900024	3247590000.0	1262.900024
1635	2008-07-02	1285.819946	1292.170044	1261.51001	1261.52002	5276090000.0	1261.52002
1636	2008-07-01	1276.689941	1285.310059	1260.680054	1284.910034	5846290000.0	1284.910034
1637	2008-06-30	1278.060059	1290.310059	1274.859985	1280.0	5032330000.0	1280.0
1638	2008-06-27	1283.599976	1289.449951	1272.0	1278.380005	6208260000.0	1278.380005
1639	2008-06-26	1316.290039	1316.290039	1283.150024	1283.150024	5231280000.0	1283.150024
1640	2008-06-25	1314.540039	1335.630005	1314.540039	1321.969971	4825640000.0	1321.969971
1641	2008-06-24	1317.22998	1326.02002	1304.420044	1314.290039	4705050000.0	1314.290039
1642	2008-06-23	1319.77002	1323.780029	1315.310059	1318.0	4186370000.0	1318.0
1643	2008-06-20	1341.02002	1341.02002	1314.459961	1317.930054	5324900000.0	1317.930054
1644	2008-06-19	1336.890015	1347.660034	1330.5	1342.829956	4811670000.0	1342.829956
1645	2008-06-18	1349.589966	1349.589966	1333.400024	1337.810059	4573570000.0	1337.810059
1646	2008-06-17	1360.709961	1366.589966	1350.540039	1350.930054	3801960000.0	1350.930054
1647	2008-06-16	1358.849976	1364.699951	1352.069946	1360.140015	3706940000.0	1360.140015
1648	2008-06-13	1341.810059	1360.030029	1341.709961	1360.030029	4080420000.0	1360.030029
1649	2008-06-12	1335.780029	1353.030029	1331.290039	1339.869995	4734240000.0	1339.869995
1650	2008-06-11	1357.089966	1357.089966	1335.469971	1335.48999	4779980000.0	1335.48999
1651	2008-06-10	1358.97998	1366.839966	1351.560059	1358.439941	4635070000.0	1358.439941
1652	2008-06-09	1360.829956	1370.630005	1350.619995	1361.76001	4404570000.0	1361.76001
1653	2008-06-06	1400.060059	1400.060059	1359.900024	1360.680054	4771660000.0	1360.680054
1654	2008-06-05	1377.47998	1404.050049	1377.47998	1404.050049	4350790000.0	1404.050049
1655	2008-06-04	1376.26001	1388.180054	1371.73999	1377.199951	4338640000.0	1377.199951
1656	2008-06-03	1386.420044	1393.119995	1370.119995	1377.650024	4396380000.0	1377.650024
1657	2008-06-02	1399.619995	1399.619995	1377.790039	1385.670044	3714320000.0	1385.670044
1658	2008-05-30	1398.359985	1404.459961	1398.079956	1400.380005	3845630000.0	1400.380005
1659	2008-05-29	1390.5	1406.319946	1388.589966	1398.26001	3894440000.0	1398.26001
1660	2008-05-28	1386.540039	1391.25	1378.160034	1390.839966	3927240000.0	1390.839966
1661	2008-05-27	1375.969971	1387.400024	1373.069946	1385.349976	3588860000.0	1385.349976
1662	2008-05-23	1392.199951	1392.199951	1373.719971	1375.930054	3516380000.0	1375.930054
1663	2008-05-22	1390.829956	1399.069946	1390.22998	1394.349976	3955960000.0	1394.349976
1664	2008-05-21	1414.060059	1419.119995	1388.810059	1390.709961	4517990000.0	1390.709961
1665	2008-05-20	1424.48999	1424.48999	1409.089966	1413.400024	3854320000.0	1413.400024
1666	2008-05-19	1425.280029	1440.23999	1421.630005	1426.630005	3683970000.0	1426.630005
1667	2008-05-16	1423.890015	1425.819946	1414.349976	1425.349976	3842590000.0	1425.349976
1668	2008-05-15	1408.359985	1424.400024	1406.869995	1423.569946	3836480000.0	1423.569946
1669	2008-05-14	1405.650024	1420.189941	1405.650024	1408.660034	3979370000.0	1408.660034
1670	2008-05-13	1404.400024	1406.300049	1396.26001	1403.040039	4018590000.0	1403.040039
1671	2008-05-12	1389.400024	1404.060059	1386.199951	1403.579956	3370630000.0	1403.579956
1672	2008-05-09	1394.900024	1394.900024	1384.109985	1388.280029	3518620000.0	1388.280029
1673	2008-05-08	1394.290039	1402.349976	1389.390015	1397.680054	3827550000.0	1397.680054
1674	2008-05-07	1417.48999	1419.540039	1391.160034	1392.569946	4075860000.0	1392.569946
1675	2008-05-06	1405.599976	1421.569946	1397.099976	1418.26001	3924100000.0	1418.26001
1676	2008-05-05	1415.339966	1415.339966	1404.369995	1407.48999	3410090000.0	1407.48999
1677	2008-05-02	1409.160034	1422.719971	1406.25	1413.900024	3953030000.0	1413.900024
1678	2008-05-01	1385.969971	1410.069946	1383.069946	1409.339966	4448780000.0	1409.339966
1679	2008-04-30	1391.219971	1404.569946	1384.25	1385.589966	4508890000.0	1385.589966
1680	2008-04-29	1395.609985	1397.0	1386.699951	1390.939941	3815320000.0	1390.939941
1681	2008-04-28	1397.959961	1402.900024	1394.400024	1396.369995	3607000000.0	1396.369995
1682	2008-04-25	1387.880005	1399.109985	1379.97998	1397.839966	3891150000.0	1397.839966
1683	2008-04-24	1380.52002	1397.719971	1371.089966	1388.819946	4461660000.0	1388.819946
1684	2008-04-23	1378.400024	1387.869995	1372.23999	1379.930054	4103610000.0	1379.930054
1685	2008-04-22	1386.430054	1386.430054	1369.839966	1375.939941	3821900000.0	1375.939941
1686	2008-04-21	1387.719971	1390.22998	1379.25	1388.170044	3420570000.0	1388.170044
1687	2008-04-18	1369.0	1395.900024	1369.0	1390.329956	4222380000.0	1390.329956
1688	2008-04-17	1363.369995	1368.599976	1357.25	1365.560059	3713880000.0	1365.560059
1689	2008-04-16	1337.02002	1365.48999	1337.02002	1364.709961	4260370000.0	1364.709961
1690	2008-04-15	1331.719971	1337.719971	1324.349976	1334.430054	3581230000.0	1334.430054
1691	2008-04-14	1332.199951	1335.640015	1326.160034	1328.319946	3565020000.0	1328.319946
1692	2008-04-11	1357.97998	1357.97998	1331.209961	1332.829956	3723790000.0	1332.829956
1693	2008-04-10	1355.369995	1367.23999	1350.109985	1360.550049	3686150000.0	1360.550049
1694	2008-04-09	1365.5	1368.390015	1349.969971	1354.48999	3556670000.0	1354.48999
1695	2008-04-08	1370.160034	1370.160034	1360.619995	1365.540039	3602500000.0	1365.540039
1696	2008-04-07	1373.689941	1386.73999	1369.02002	1372.540039	3747780000.0	1372.540039
1697	2008-04-04	1369.849976	1380.910034	1362.829956	1370.400024	3703100000.0	1370.400024
1698	2008-04-03	1365.689941	1375.660034	1358.680054	1369.310059	3920100000.0	1369.310059
1699	2008-04-02	1369.959961	1377.949951	1361.550049	1367.530029	4320440000.0	1367.530029
1700	2008-04-01	1326.410034	1370.180054	1326.410034	1370.180054	4745120000.0	1370.180054
1701	2008-03-31	1315.920044	1328.52002	1312.810059	1322.699951	4188990000.0	1322.699951
1702	2008-03-28	1327.02002	1334.869995	1312.949951	1315.219971	3686980000.0	1315.219971
1703	2008-03-27	1340.339966	1345.619995	1325.660034	1325.76001	4037930000.0	1325.76001
1704	2008-03-26	1352.449951	1352.449951	1336.410034	1341.130005	4055670000.0	1341.130005
1705	2008-03-25	1349.069946	1357.469971	1341.209961	1352.98999	4145120000.0	1352.98999
1706	2008-03-24	1330.290039	1359.680054	1330.290039	1349.880005	4499000000.0	1349.880005
1707	2008-03-20	1299.670044	1330.670044	1295.219971	1329.51001	6145220000.0	1329.51001
1708	2008-03-19	1330.969971	1341.51001	1298.420044	1298.420044	5358550000.0	1298.420044
1709	2008-03-18	1277.160034	1330.73999	1277.160034	1330.73999	5335630000.0	1330.73999
1710	2008-03-17	1283.209961	1287.5	1256.97998	1276.599976	5683010000.0	1276.599976
1711	2008-03-14	1316.050049	1321.469971	1274.859985	1288.140015	5153780000.0	1288.140015
1712	2008-03-13	1305.26001	1321.680054	1282.109985	1315.47998	5073360000.0	1315.47998
1713	2008-03-12	1321.130005	1333.26001	1307.859985	1308.77002	4414280000.0	1308.77002
1714	2008-03-11	1274.400024	1320.650024	1274.400024	1320.650024	5109080000.0	1320.650024
1715	2008-03-10	1293.160034	1295.01001	1272.660034	1273.369995	4261240000.0	1273.369995
1716	2008-03-07	1301.530029	1313.23999	1282.430054	1293.369995	4565410000.0	1293.369995
1717	2008-03-06	1332.199951	1332.199951	1303.420044	1304.339966	4323460000.0	1304.339966
1718	2008-03-05	1327.689941	1344.189941	1320.219971	1333.699951	4277710000.0	1333.699951
1719	2008-03-04	1329.579956	1331.030029	1307.390015	1326.75	4757180000.0	1326.75
1720	2008-03-03	1330.449951	1335.130005	1320.040039	1331.339966	4117570000.0	1331.339966
1721	2008-02-29	1364.069946	1364.069946	1325.420044	1330.630005	4426730000.0	1330.630005
1722	2008-02-28	1378.160034	1378.160034	1363.160034	1367.680054	3938580000.0	1367.680054
1723	2008-02-27	1378.949951	1388.339966	1372.0	1380.02002	3904700000.0	1380.02002
1724	2008-02-26	1371.76001	1387.339966	1363.290039	1381.290039	4096060000.0	1381.290039
1725	2008-02-25	1352.75	1374.359985	1346.030029	1371.800049	3866350000.0	1371.800049
1726	2008-02-22	1344.219971	1354.300049	1327.040039	1353.109985	3572660000.0	1353.109985
1727	2008-02-21	1362.209961	1367.939941	1339.339966	1342.530029	3696660000.0	1342.530029
1728	2008-02-20	1348.390015	1363.709961	1336.550049	1360.030029	3870520000.0	1360.030029
1729	2008-02-19	1355.859985	1367.280029	1345.050049	1348.780029	3613550000.0	1348.780029
1730	2008-02-15	1347.52002	1350.0	1338.130005	1349.98999	3583300000.0	1349.98999
1731	2008-02-14	1367.329956	1368.160034	1347.310059	1348.859985	3644760000.0	1348.859985
1732	2008-02-13	1353.119995	1369.22998	1350.780029	1367.209961	3856420000.0	1367.209961
1733	2008-02-12	1340.550049	1362.099976	1339.359985	1348.859985	4044640000.0	1348.859985
1734	2008-02-11	1331.920044	1341.400024	1320.319946	1339.130005	3593140000.0	1339.130005
1735	2008-02-08	1336.880005	1341.219971	1321.060059	1331.290039	3768490000.0	1331.290039
1736	2008-02-07	1324.01001	1347.160034	1316.75	1336.910034	4589160000.0	1336.910034
1737	2008-02-06	1339.47998	1351.959961	1324.339966	1326.449951	4008120000.0	1326.449951
1738	2008-02-05	1380.280029	1380.280029	1336.640015	1336.640015	4315740000.0	1336.640015
1739	2008-02-04	1395.380005	1395.380005	1379.689941	1380.819946	3495780000.0	1380.819946
1740	2008-02-01	1378.599976	1396.02002	1375.930054	1395.420044	4650770000.0	1395.420044
1741	2008-01-31	1351.97998	1385.619995	1334.079956	1378.550049	4970290000.0	1378.550049
1742	2008-01-30	1362.219971	1385.859985	1352.949951	1355.810059	4742760000.0	1355.810059
1743	2008-01-29	1355.939941	1364.930054	1350.189941	1362.300049	4232960000.0	1362.300049
1744	2008-01-28	1330.699951	1353.969971	1322.26001	1353.959961	4100930000.0	1353.959961
1745	2008-01-25	1357.319946	1368.560059	1327.5	1330.609985	4882250000.0	1330.609985
1746	2008-01-24	1340.130005	1355.150024	1334.310059	1352.069946	5735300000.0	1352.069946
1747	2008-01-23	1310.410034	1339.089966	1270.050049	1338.599976	3241680000.0	1338.599976
1748	2008-01-22	1312.939941	1322.089966	1274.290039	1310.5	6544690000.0	1310.5
1749	2008-01-18	1333.900024	1350.280029	1312.51001	1325.189941	6004840000.0	1325.189941
1750	2008-01-17	1374.790039	1377.719971	1330.670044	1333.25	5303130000.0	1333.25
1751	2008-01-16	1377.410034	1391.98999	1364.27002	1373.199951	5440620000.0	1373.199951
1752	2008-01-15	1411.880005	1411.880005	1380.599976	1380.949951	4601640000.0	1380.949951
1753	2008-01-14	1402.910034	1417.890015	1402.910034	1416.25	3682090000.0	1416.25
1754	2008-01-11	1419.910034	1419.910034	1394.829956	1401.02002	4495840000.0	1401.02002
1755	2008-01-10	1406.780029	1429.089966	1395.310059	1420.329956	5170490000.0	1420.329956
1756	2008-01-09	1390.25	1409.189941	1378.699951	1409.130005	5351030000.0	1409.130005
1757	2008-01-08	1415.709961	1430.280029	1388.300049	1390.189941	4705390000.0	1390.189941
1758	2008-01-07	1414.069946	1423.869995	1403.449951	1416.180054	4221260000.0	1416.180054
1759	2008-01-04	1444.01001	1444.01001	1411.189941	1411.630005	4166000000.0	1411.630005
1760	2008-01-03	1447.550049	1456.800049	1443.72998	1447.160034	3429500000.0	1447.160034
1761	2008-01-02	1467.969971	1471.77002	1442.069946	1447.160034	3452650000.0	1447.160034
1762	2007-12-31	1475.25	1475.829956	1465.130005	1468.359985	2440880000.0	1468.359985
1763	2007-12-28	1479.829956	1488.01001	1471.699951	1478.48999	2420510000.0	1478.48999
1764	2007-12-27	1495.050049	1495.050049	1475.859985	1476.27002	2365770000.0	1476.27002
1765	2007-12-26	1495.119995	1498.849976	1488.199951	1497.660034	2010500000.0	1497.660034
1766	2007-12-24	1484.550049	1497.630005	1484.550049	1496.449951	1267420000.0	1496.449951
1767	2007-12-21	1463.189941	1485.400024	1463.189941	1484.459961	4508590000.0	1484.459961
1768	2007-12-20	1456.420044	1461.530029	1447.219971	1460.119995	3526890000.0	1460.119995
1769	2007-12-19	1454.699951	1464.420044	1445.310059	1453.0	3401300000.0	1453.0
1770	2007-12-18	1445.920044	1460.160034	1435.650024	1454.97998	3723690000.0	1454.97998
1771	2007-12-17	1465.050049	1465.050049	1445.430054	1445.900024	3569030000.0	1445.900024
1772	2007-12-14	1486.189941	1486.670044	1467.780029	1467.949951	3401050000.0	1467.949951
1773	2007-12-13	1483.27002	1489.400024	1469.209961	1488.410034	3635170000.0	1488.410034
1774	2007-12-12	1487.579956	1511.959961	1468.22998	1486.589966	4482120000.0	1486.589966
1775	2007-12-11	1516.680054	1523.569946	1475.98999	1477.650024	4080180000.0	1477.650024
1776	2007-12-10	1505.109985	1518.27002	1504.959961	1515.959961	2911760000.0	1515.959961
1777	2007-12-07	1508.599976	1510.630005	1502.660034	1504.660034	3177710000.0	1504.660034
1778	2007-12-06	1484.589966	1508.02002	1482.189941	1507.339966	3568570000.0	1507.339966
1779	2007-12-05	1465.219971	1486.089966	1465.219971	1485.01001	3663660000.0	1485.01001
1780	2007-12-04	1471.339966	1471.339966	1460.660034	1462.790039	3343620000.0	1462.790039
1781	2007-12-03	1479.630005	1481.160034	1470.079956	1472.420044	3323250000.0	1472.420044
1782	2007-11-30	1471.829956	1488.939941	1470.890015	1481.140015	4422200000.0	1481.140015
1783	2007-11-29	1467.410034	1473.810059	1458.359985	1469.719971	3524730000.0	1469.719971
1784	2007-11-28	1432.949951	1471.619995	1432.949951	1469.02002	4508020000.0	1469.02002
1785	2007-11-27	1409.589966	1429.48999	1407.430054	1428.22998	4320720000.0	1428.22998
1786	2007-11-26	1440.73999	1446.089966	1406.099976	1407.219971	3706470000.0	1407.219971
1787	2007-11-23	1417.619995	1440.859985	1417.619995	1440.699951	1612720000.0	1440.699951
1788	2007-11-21	1434.709961	1436.400024	1415.640015	1416.77002	4076230000.0	1416.77002
1789	2007-11-20	1434.51001	1452.640015	1419.280029	1439.699951	4875150000.0	1439.699951
1790	2007-11-19	1456.699951	1456.699951	1430.420044	1433.27002	4119650000.0	1433.27002
1791	2007-11-16	1453.089966	1462.180054	1443.98999	1458.73999	4168870000.0	1458.73999
1792	2007-11-15	1468.040039	1472.670044	1443.48999	1451.150024	3941010000.0	1451.150024
1793	2007-11-14	1483.400024	1492.140015	1466.469971	1470.579956	4031470000.0	1470.579956
1794	2007-11-13	1441.349976	1481.369995	1441.349976	1481.050049	4141310000.0	1481.050049
1795	2007-11-12	1453.660034	1464.939941	1438.530029	1439.180054	4192520000.0	1439.180054
1796	2007-11-09	1467.589966	1474.089966	1448.51001	1453.699951	4587050000.0	1453.699951
1797	2007-11-08	1475.27002	1482.5	1450.310059	1474.77002	5439720000.0	1474.77002
1798	2007-11-07	1515.459961	1515.459961	1475.040039	1475.619995	4353160000.0	1475.619995
1799	2007-11-06	1505.329956	1520.77002	1499.069946	1520.27002	3879160000.0	1520.27002
1800	2007-11-05	1505.609985	1510.839966	1489.949951	1502.170044	3819330000.0	1502.170044
1801	2007-11-02	1511.069946	1513.150024	1492.530029	1509.650024	4285990000.0	1509.650024
1802	2007-11-01	1545.790039	1545.790039	1506.660034	1508.439941	4241470000.0	1508.439941
1803	2007-10-31	1532.150024	1552.76001	1529.400024	1549.380005	3953070000.0	1549.380005
1804	2007-10-30	1539.420044	1539.420044	1529.550049	1531.02002	3212520000.0	1531.02002
1805	2007-10-29	1536.920044	1544.670044	1536.430054	1540.97998	3124480000.0	1540.97998
1806	2007-10-26	1522.170044	1535.530029	1520.180054	1535.280029	3612120000.0	1535.280029
1807	2007-10-25	1516.150024	1523.23999	1500.459961	1514.400024	4183960000.0	1514.400024
1808	2007-10-24	1516.609985	1517.22998	1489.560059	1515.880005	4003300000.0	1515.880005
1809	2007-10-23	1509.300049	1520.01001	1503.609985	1519.589966	3309120000.0	1519.589966
1810	2007-10-22	1497.790039	1508.060059	1490.400024	1506.329956	3471830000.0	1506.329956
1811	2007-10-19	1540.0	1540.0	1500.26001	1500.630005	4160970000.0	1500.630005
1812	2007-10-18	1539.290039	1542.790039	1531.76001	1540.079956	3203210000.0	1540.079956
1813	2007-10-17	1544.439941	1550.660034	1526.01001	1541.23999	3638070000.0	1541.23999
1814	2007-10-16	1547.810059	1547.810059	1536.290039	1538.530029	3234560000.0	1538.530029
1815	2007-10-15	1562.25	1564.73999	1540.810059	1548.709961	3139290000.0	1548.709961
1816	2007-10-12	1555.410034	1563.030029	1554.089966	1561.800049	2788690000.0	1561.800049
1817	2007-10-11	1564.719971	1576.089966	1546.719971	1554.410034	3911260000.0	1554.410034
1818	2007-10-10	1564.97998	1565.420044	1555.459961	1562.469971	3044760000.0	1562.469971
1819	2007-10-09	1553.180054	1565.26001	1551.819946	1565.150024	2932040000.0	1565.150024
1820	2007-10-08	1556.51001	1556.51001	1549.0	1552.579956	2040650000.0	1552.579956
1821	2007-10-05	1543.839966	1561.910034	1543.839966	1557.589966	2919030000.0	1557.589966
1822	2007-10-04	1539.910034	1544.02002	1537.630005	1542.839966	2690430000.0	1542.839966
1823	2007-10-03	1545.800049	1545.839966	1536.339966	1539.589966	3065320000.0	1539.589966
1824	2007-10-02	1546.959961	1548.01001	1540.369995	1546.630005	3101910000.0	1546.630005
1825	2007-10-01	1527.290039	1549.02002	1527.25	1547.040039	3281990000.0	1547.040039
1826	2007-09-28	1531.23999	1533.73999	1521.98999	1526.75	2925350000.0	1526.75
1827	2007-09-27	1527.319946	1532.459961	1525.810059	1531.380005	2872180000.0	1531.380005
1828	2007-09-26	1518.619995	1529.390015	1518.619995	1525.420044	3237390000.0	1525.420044
1829	2007-09-25	1516.339966	1518.27002	1507.130005	1517.209961	3187770000.0	1517.209961
1830	2007-09-24	1525.75	1530.180054	1516.150024	1517.72998	3131310000.0	1517.72998
1831	2007-09-21	1518.75	1530.890015	1518.75	1525.75	3679460000.0	1525.75
1832	2007-09-20	1528.689941	1529.140015	1516.420044	1518.75	2957700000.0	1518.75
1833	2007-09-19	1519.75	1538.73999	1519.75	1529.030029	3846750000.0	1529.030029
1834	2007-09-18	1476.630005	1519.890015	1476.630005	1519.780029	3708940000.0	1519.780029
1835	2007-09-17	1484.23999	1484.23999	1471.819946	1476.650024	2598390000.0	1476.650024
1836	2007-09-14	1483.949951	1485.98999	1473.180054	1484.25	2641740000.0	1484.25
1837	2007-09-13	1471.469971	1489.579956	1471.469971	1483.949951	2877080000.0	1483.949951
1838	2007-09-12	1471.099976	1479.5	1465.75	1471.560059	2885720000.0	1471.560059
1839	2007-09-11	1451.689941	1472.47998	1451.689941	1471.48999	3015330000.0	1471.48999
1840	2007-09-10	1453.5	1462.25	1439.290039	1451.699951	2835720000.0	1451.699951
1841	2007-09-07	1478.550049	1478.550049	1449.069946	1453.550049	3191080000.0	1453.550049
1842	2007-09-06	1472.030029	1481.48999	1467.410034	1478.550049	2459590000.0	1478.550049
1843	2007-09-05	1488.76001	1488.76001	1466.339966	1472.290039	2991600000.0	1472.290039
1844	2007-09-04	1473.959961	1496.400024	1472.150024	1489.420044	2766600000.0	1489.420044
1845	2007-08-31	1457.609985	1481.469971	1457.609985	1473.98999	2731610000.0	1473.98999
1846	2007-08-30	1463.670044	1468.430054	1451.25	1457.640015	2582960000.0	1457.640015
1847	2007-08-29	1432.01001	1463.76001	1432.01001	1463.76001	2824070000.0	1463.76001
1848	2007-08-28	1466.719971	1466.719971	1432.01001	1432.359985	3078090000.0	1432.359985
1849	2007-08-27	1479.359985	1479.359985	1465.97998	1466.790039	2406180000.0	1466.790039
1850	2007-08-24	1462.339966	1479.400024	1460.540039	1479.369995	2541400000.0	1479.369995
1851	2007-08-23	1464.050049	1472.060059	1453.880005	1462.5	3084390000.0	1462.5
1852	2007-08-22	1447.030029	1464.859985	1447.030029	1464.069946	3309120000.0	1464.069946
1853	2007-08-21	1445.550049	1455.319946	1439.76001	1447.119995	3012150000.0	1447.119995
1854	2007-08-20	1445.939941	1451.75	1430.540039	1445.550049	3321340000.0	1445.550049
1855	2007-08-17	1411.26001	1450.329956	1411.26001	1445.939941	3570040000.0	1445.939941
1856	2007-08-16	1406.640015	1415.969971	1370.599976	1411.27002	6509300000.0	1411.27002
1857	2007-08-15	1426.150024	1440.780029	1404.359985	1406.699951	4290930000.0	1406.699951
1858	2007-08-14	1452.869995	1456.73999	1426.199951	1426.540039	3814630000.0	1426.540039
1859	2007-08-13	1453.420044	1466.290039	1451.540039	1452.920044	3696280000.0	1452.920044
1860	2007-08-10	1453.089966	1462.02002	1429.73999	1453.640015	5345780000.0	1453.640015
1861	2007-08-09	1497.209961	1497.209961	1453.089966	1453.089966	5889600000.0	1453.089966
1862	2007-08-08	1476.219971	1503.890015	1476.219971	1497.48999	5499560000.0	1497.48999
1863	2007-08-07	1467.619995	1488.300049	1455.800049	1476.709961	4909390000.0	1476.709961
1864	2007-08-06	1433.040039	1467.670044	1427.390015	1467.670044	5067200000.0	1467.670044
1865	2007-08-03	1472.180054	1473.22998	1432.800049	1433.060059	4272110000.0	1433.060059
1866	2007-08-02	1465.459961	1476.430054	1460.579956	1472.199951	4368850000.0	1472.199951
1867	2007-08-01	1455.180054	1468.380005	1439.589966	1465.810059	5256780000.0	1465.810059
1868	2007-07-31	1473.900024	1488.300049	1454.25	1455.27002	4524520000.0	1455.27002
1869	2007-07-30	1458.930054	1477.880005	1454.319946	1473.910034	4128780000.0	1473.910034
1870	2007-07-27	1482.439941	1488.530029	1458.949951	1458.949951	4784650000.0	1458.949951
1871	2007-07-26	1518.089966	1518.089966	1465.300049	1482.660034	4472550000.0	1482.660034
1872	2007-07-25	1511.030029	1524.310059	1503.72998	1518.089966	4283200000.0	1518.089966
1873	2007-07-24	1541.569946	1541.569946	1508.619995	1511.040039	4115830000.0	1511.040039
1874	2007-07-23	1534.060059	1547.22998	1534.060059	1541.569946	3102700000.0	1541.569946
1875	2007-07-20	1553.189941	1553.189941	1529.199951	1534.099976	3745780000.0	1534.099976
1876	2007-07-19	1546.130005	1555.199951	1546.130005	1553.079956	3251450000.0	1553.079956
1877	2007-07-18	1549.199951	1549.199951	1533.670044	1546.170044	3609220000.0	1546.170044
1878	2007-07-17	1549.52002	1555.319946	1547.73999	1549.369995	3007140000.0	1549.369995
1879	2007-07-16	1552.5	1555.900024	1546.689941	1549.52002	2704110000.0	1549.52002
1880	2007-07-13	1547.680054	1555.099976	1544.849976	1552.5	2801120000.0	1552.5
1881	2007-07-12	1518.73999	1547.920044	1518.73999	1547.699951	3489600000.0	1547.699951
1882	2007-07-11	1509.930054	1519.339966	1506.099976	1518.76001	3082920000.0	1518.76001
1883	2007-07-10	1531.849976	1531.849976	1510.01001	1510.119995	3244280000.0	1510.119995
1884	2007-07-09	1530.430054	1534.26001	1527.449951	1531.849976	2715330000.0	1531.849976
1885	2007-07-06	1524.959961	1532.400024	1520.469971	1530.439941	2441520000.0	1530.439941
1886	2007-07-05	1524.859985	1526.569946	1517.719971	1525.400024	2622950000.0	1525.400024
1887	2007-07-03	1519.119995	1526.01001	1519.119995	1524.869995	1560790000.0	1524.869995
1888	2007-07-02	1504.660034	1519.449951	1504.660034	1519.430054	2648990000.0	1519.430054
1889	2007-06-29	1505.699951	1517.530029	1493.609985	1503.349976	3165410000.0	1503.349976
1890	2007-06-28	1506.319946	1514.839966	1503.410034	1505.709961	3006710000.0	1505.709961
1891	2007-06-27	1492.619995	1506.800049	1484.180054	1506.339966	3398150000.0	1506.339966
1892	2007-06-26	1497.680054	1506.119995	1490.540039	1492.890015	3398530000.0	1492.890015
1893	2007-06-25	1502.560059	1514.290039	1492.680054	1497.73999	3287250000.0	1497.73999
1894	2007-06-22	1522.189941	1522.189941	1500.73999	1502.560059	4284320000.0	1502.560059
1895	2007-06-21	1512.5	1522.900024	1504.75	1522.189941	3161110000.0	1522.189941
1896	2007-06-20	1533.680054	1537.319946	1512.359985	1512.839966	3286900000.0	1512.839966
1897	2007-06-19	1531.02002	1535.849976	1525.670044	1533.699951	2873590000.0	1533.699951
1898	2007-06-18	1532.900024	1535.439941	1529.310059	1531.050049	2480240000.0	1531.050049
1899	2007-06-15	1522.969971	1538.709961	1522.969971	1532.910034	3406030000.0	1532.910034
1900	2007-06-14	1515.579956	1526.449951	1515.579956	1522.969971	2813630000.0	1522.969971
1901	2007-06-13	1492.650024	1515.699951	1492.650024	1515.670044	3077930000.0	1515.670044
1902	2007-06-12	1509.119995	1511.329956	1492.969971	1493.0	3056200000.0	1493.0
1903	2007-06-11	1507.640015	1515.530029	1503.349976	1509.119995	2525280000.0	1509.119995
1904	2007-06-08	1490.709961	1507.76001	1487.410034	1507.670044	2993460000.0	1507.670044
1905	2007-06-07	1517.359985	1517.359985	1490.369995	1490.719971	3538470000.0	1490.719971
1906	2007-06-06	1530.569946	1530.569946	1514.130005	1517.380005	2964190000.0	1517.380005
1907	2007-06-05	1539.119995	1539.119995	1525.619995	1530.949951	2939450000.0	1530.949951
1908	2007-06-04	1536.280029	1540.530029	1532.310059	1539.180054	2738930000.0	1539.180054
1909	2007-06-01	1530.619995	1540.560059	1530.619995	1536.339966	2927020000.0	1536.339966
1910	2007-05-31	1530.189941	1535.560059	1528.26001	1530.619995	3335530000.0	1530.619995
1911	2007-05-30	1517.599976	1530.22998	1510.060059	1530.22998	2980210000.0	1530.22998
1912	2007-05-29	1515.550049	1521.800049	1512.02002	1518.109985	2571790000.0	1518.109985
1913	2007-05-25	1507.5	1517.410034	1507.5	1515.72998	2316250000.0	1515.72998
1914	2007-05-24	1522.099976	1529.310059	1505.180054	1507.51001	3365530000.0	1507.51001
1915	2007-05-23	1524.089966	1532.430054	1521.900024	1522.280029	3084260000.0	1522.280029
1916	2007-05-22	1525.099976	1529.23999	1522.050049	1524.119995	2860500000.0	1524.119995
1917	2007-05-21	1522.75	1529.869995	1522.709961	1525.099976	3465360000.0	1525.099976
1918	2007-05-18	1512.73999	1522.75	1512.73999	1522.75	2959050000.0	1522.75
1919	2007-05-17	1514.01001	1517.140015	1509.290039	1512.75	2868640000.0	1512.75
1920	2007-05-16	1500.75	1514.150024	1500.75	1514.140015	2915350000.0	1514.140015
1921	2007-05-15	1503.109985	1514.829956	1500.430054	1501.189941	3071020000.0	1501.189941
1922	2007-05-14	1505.76001	1510.900024	1498.339966	1503.150024	2776130000.0	1503.150024
1923	2007-05-11	1491.469971	1506.23999	1491.469971	1505.849976	2720780000.0	1505.849976
1924	2007-05-10	1512.329956	1512.329956	1491.420044	1491.469971	3031240000.0	1491.469971
1925	2007-05-09	1507.319946	1513.800049	1503.77002	1512.579956	2935550000.0	1512.579956
1926	2007-05-08	1509.359985	1509.359985	1500.660034	1507.719971	2795720000.0	1507.719971
1927	2007-05-07	1505.569946	1511.0	1505.540039	1509.47998	2545090000.0	1509.47998
1928	2007-05-04	1502.349976	1510.339966	1501.800049	1505.619995	2761930000.0	1505.619995
1929	2007-05-03	1495.560059	1503.339966	1495.560059	1502.390015	3007970000.0	1502.390015
1930	2007-05-02	1486.130005	1499.099976	1486.130005	1495.920044	3189800000.0	1495.920044
1931	2007-05-01	1482.369995	1487.27002	1476.699951	1486.300049	3400350000.0	1486.300049
1932	2007-04-30	1494.069946	1497.160034	1482.290039	1482.369995	3093420000.0	1482.369995
1933	2007-04-27	1494.209961	1497.319946	1488.670044	1494.069946	2732810000.0	1494.069946
1934	2007-04-26	1495.27002	1498.02002	1491.170044	1494.25	3211800000.0	1494.25
1935	2007-04-25	1480.280029	1496.589966	1480.280029	1495.420044	3252590000.0	1495.420044
1936	2007-04-24	1480.930054	1483.819946	1473.73999	1480.410034	3119750000.0	1480.410034
1937	2007-04-23	1484.329956	1487.319946	1480.189941	1480.930054	2575020000.0	1480.930054
1938	2007-04-20	1470.689941	1484.73999	1470.689941	1484.349976	3329940000.0	1484.349976
1939	2007-04-19	1472.47998	1474.22998	1464.469971	1470.72998	2913610000.0	1470.72998
1940	2007-04-18	1471.469971	1476.569946	1466.410034	1472.5	2971330000.0	1472.5
1941	2007-04-17	1468.469971	1474.349976	1467.150024	1471.47998	2920570000.0	1471.47998
1942	2007-04-16	1452.839966	1468.619995	1452.839966	1468.329956	2870140000.0	1468.329956
1943	2007-04-13	1447.800049	1453.109985	1444.150024	1452.849976	2690020000.0	1452.849976
1944	2007-04-12	1438.869995	1448.02002	1433.910034	1447.800049	2770570000.0	1447.800049
1945	2007-04-11	1448.22998	1448.390015	1436.150024	1438.869995	2950190000.0	1438.869995
1946	2007-04-10	1444.579956	1448.72998	1443.98999	1448.390015	2510110000.0	1448.390015
1947	2007-04-09	1443.77002	1448.099976	1443.280029	1444.609985	2349410000.0	1444.609985
1948	2007-04-05	1438.939941	1444.880005	1436.670044	1443.76001	2357230000.0	1443.76001
1949	2007-04-04	1437.75	1440.160034	1435.079956	1439.369995	2616320000.0	1439.369995
1950	2007-04-03	1424.27002	1440.569946	1424.27002	1437.77002	2921760000.0	1437.77002
1951	2007-04-02	1420.829956	1425.48999	1416.369995	1424.550049	2875880000.0	1424.550049
1952	2007-03-30	1422.52002	1429.219971	1408.900024	1420.859985	2903960000.0	1420.859985
1953	2007-03-29	1417.170044	1426.23999	1413.27002	1422.530029	2854710000.0	1422.530029
1954	2007-03-28	1428.349976	1428.349976	1414.069946	1417.22998	3000440000.0	1417.22998
1955	2007-03-27	1437.48999	1437.48999	1425.540039	1428.609985	2673040000.0	1428.609985
1956	2007-03-26	1436.109985	1437.650024	1423.280029	1437.5	2754660000.0	1437.5
1957	2007-03-23	1434.540039	1438.890015	1433.209961	1436.109985	2619020000.0	1436.109985
1958	2007-03-22	1435.040039	1437.660034	1429.880005	1434.540039	3129970000.0	1434.540039
1959	2007-03-21	1410.920044	1437.77002	1409.75	1435.040039	3184770000.0	1435.040039
1960	2007-03-20	1402.040039	1411.530029	1400.699951	1410.939941	2795940000.0	1410.939941
1961	2007-03-19	1386.949951	1403.199951	1386.949951	1402.060059	2777180000.0	1402.060059
1962	2007-03-16	1392.280029	1397.51001	1383.630005	1386.949951	3393640000.0	1386.949951
1963	2007-03-15	1387.109985	1395.72998	1385.160034	1392.280029	2821900000.0	1392.280029
1964	2007-03-14	1377.859985	1388.089966	1363.97998	1387.170044	3758350000.0	1387.170044
1965	2007-03-13	1406.22998	1406.22998	1377.709961	1377.949951	3485570000.0	1377.949951
1966	2007-03-12	1402.800049	1409.339966	1398.400024	1406.599976	2664000000.0	1406.599976
1967	2007-03-09	1401.890015	1410.150024	1397.300049	1402.839966	2623050000.0	1402.839966
1968	2007-03-08	1391.880005	1407.930054	1391.880005	1401.890015	3014850000.0	1401.890015
1969	2007-03-07	1395.02002	1401.160034	1390.640015	1391.969971	3141350000.0	1391.969971
1970	2007-03-06	1374.060059	1397.900024	1374.060059	1395.410034	3358160000.0	1395.410034
1971	2007-03-05	1387.109985	1391.859985	1373.969971	1374.119995	3480520000.0	1374.119995
1972	2007-03-02	1403.160034	1403.400024	1386.869995	1387.170044	3312260000.0	1387.170044
1973	2007-03-01	1406.800049	1409.459961	1380.869995	1403.170044	3874910000.0	1403.170044
1974	2007-02-28	1398.640015	1415.890015	1396.650024	1406.819946	3925250000.0	1406.819946
1975	2007-02-27	1449.25	1449.25	1389.420044	1399.040039	4065230000.0	1399.040039
1976	2007-02-26	1451.040039	1456.949951	1445.47998	1449.369995	2822170000.0	1449.369995
1977	2007-02-23	1456.219971	1456.219971	1448.359985	1451.189941	2579950000.0	1451.189941
1978	2007-02-22	1457.290039	1461.569946	1450.51001	1456.380005	1950770000.0	1456.380005
1979	2007-02-21	1459.599976	1459.599976	1452.02002	1457.630005	2606980000.0	1457.630005
1980	2007-02-20	1455.530029	1460.530029	1449.199951	1459.680054	2337860000.0	1459.680054
1981	2007-02-16	1456.77002	1456.77002	1451.569946	1455.540039	2399450000.0	1455.540039
1982	2007-02-15	1455.150024	1457.969971	1453.189941	1456.810059	2490920000.0	1456.810059
1983	2007-02-14	1443.910034	1457.650024	1443.910034	1455.300049	2699290000.0	1455.300049
1984	2007-02-13	1433.219971	1444.410034	1433.219971	1444.26001	2652150000.0	1444.26001
1985	2007-02-12	1438.0	1439.109985	1431.439941	1433.369995	2395680000.0	1433.369995
1986	2007-02-09	1448.25	1452.449951	1433.439941	1438.060059	2951810000.0	1438.060059
1987	2007-02-08	1449.98999	1450.449951	1442.810059	1448.310059	2816180000.0	1448.310059
1988	2007-02-07	1447.410034	1452.98999	1446.439941	1450.02002	2618820000.0	1450.02002
1989	2007-02-06	1446.97998	1450.189941	1443.400024	1448.0	2608710000.0	1448.0
1990	2007-02-05	1448.329956	1449.380005	1443.849976	1446.98999	2439430000.0	1446.98999
1991	2007-02-02	1445.939941	1449.329956	1444.48999	1448.390015	2569450000.0	1448.390015
1992	2007-02-01	1437.900024	1446.640015	1437.900024	1445.939941	2914890000.0	1445.939941
1993	2007-01-31	1428.650024	1441.609985	1424.780029	1438.23999	2976690000.0	1438.23999
1994	2007-01-30	1420.609985	1428.819946	1420.609985	1428.819946	2706250000.0	1428.819946
1995	2007-01-29	1422.030029	1426.939941	1418.459961	1420.619995	2730480000.0	1420.619995
1996	2007-01-26	1423.900024	1427.27002	1416.959961	1422.180054	2626620000.0	1422.180054
1997	2007-01-25	1440.119995	1440.689941	1422.339966	1423.900024	2994330000.0	1423.900024
1998	2007-01-24	1427.959961	1440.140015	1427.959961	1440.130005	2783180000.0	1440.130005
1999	2007-01-23	1422.949951	1431.329956	1421.660034	1427.98999	2975070000.0	1427.98999
2000	2007-01-22	1430.469971	1431.390015	1420.400024	1422.949951	2540120000.0	1422.949951
2001	2007-01-19	1426.349976	1431.569946	1425.189941	1430.5	2777480000.0	1430.5
2002	2007-01-18	1430.589966	1432.959961	1424.209961	1426.369995	2822430000.0	1426.369995
2003	2007-01-17	1431.77002	1435.27002	1428.569946	1430.619995	2690270000.0	1430.619995
2004	2007-01-16	1430.72998	1433.930054	1428.619995	1431.900024	2599530000.0	1431.900024
2005	2007-01-12	1423.819946	1431.22998	1422.579956	1430.72998	2686480000.0	1430.72998
2006	2007-01-11	1414.839966	1427.119995	1414.839966	1423.819946	2857870000.0	1423.819946
2007	2007-01-10	1408.699951	1415.98999	1405.319946	1414.849976	2764660000.0	1414.849976
2008	2007-01-09	1412.839966	1415.609985	1405.420044	1412.109985	3038380000.0	1412.109985
2009	2007-01-08	1409.26001	1414.97998	1403.969971	1412.839966	2763340000.0	1412.839966
2010	2007-01-05	1418.339966	1418.339966	1405.75	1409.709961	2919400000.0	1409.709961
2011	2007-01-04	1416.599976	1421.839966	1408.430054	1418.339966	3004460000.0	1418.339966
2012	2007-01-03	1418.030029	1429.420044	1407.859985	1416.599976	3429160000.0	1416.599976
2013	2006-12-29	1424.709961	1427.0	1416.839966	1418.300049	1678200000.0	1418.300049
2014	2006-12-28	1426.77002	1427.26001	1422.050049	1424.72998	1508570000.0	1424.72998
2015	2006-12-27	1416.630005	1427.719971	1416.630005	1426.839966	1667370000.0	1426.839966
2016	2006-12-26	1410.75	1417.910034	1410.449951	1416.900024	1310310000.0	1416.900024
2017	2006-12-22	1418.099976	1418.819946	1410.280029	1410.76001	1647590000.0	1410.76001
2018	2006-12-21	1423.199951	1426.400024	1415.900024	1418.300049	2322410000.0	1418.300049
2019	2006-12-20	1425.51001	1429.050049	1423.51001	1423.530029	2387630000.0	1423.530029
2020	2006-12-19	1422.420044	1428.300049	1414.880005	1425.550049	2717060000.0	1425.550049
2021	2006-12-18	1427.079956	1431.810059	1420.650024	1422.47998	2568140000.0	1422.47998
2022	2006-12-15	1425.47998	1431.630005	1425.47998	1427.089966	3229580000.0	1427.089966
2023	2006-12-14	1413.160034	1427.22998	1413.160034	1425.48999	2729700000.0	1425.48999
2024	2006-12-13	1411.319946	1416.640015	1411.050049	1413.209961	2552260000.0	1413.209961
2025	2006-12-12	1413.0	1413.780029	1404.75	1411.560059	2738170000.0	1411.560059
2026	2006-12-11	1409.810059	1415.599976	1408.560059	1413.040039	2289900000.0	1413.040039
2027	2006-12-08	1407.27002	1414.089966	1403.670044	1409.839966	2440460000.0	1409.839966
2028	2006-12-07	1412.859985	1418.27002	1406.800049	1407.290039	2743150000.0	1407.290039
2029	2006-12-06	1414.400024	1415.930054	1411.050049	1412.900024	2725280000.0	1412.900024
2030	2006-12-05	1409.099976	1415.27002	1408.780029	1414.76001	2755700000.0	1414.76001
2031	2006-12-04	1396.670044	1411.22998	1396.670044	1409.119995	2766320000.0	1409.119995
2032	2006-12-01	1400.630005	1402.459961	1385.930054	1396.709961	2800980000.0	1396.709961
2033	2006-11-30	1399.469971	1406.300049	1393.829956	1400.630005	4006230000.0	1400.630005
2034	2006-11-29	1386.109985	1401.140015	1386.109985	1399.47998	2790970000.0	1399.47998
2035	2006-11-28	1381.609985	1387.910034	1377.829956	1386.719971	2639750000.0	1386.719971
2036	2006-11-27	1400.949951	1400.949951	1381.439941	1381.959961	2711210000.0	1381.959961
2037	2006-11-24	1405.939941	1405.939941	1399.25	1400.949951	832550000.0	1400.949951
2038	2006-11-22	1402.689941	1407.890015	1402.26001	1406.089966	2237710000.0	1406.089966
2039	2006-11-21	1400.430054	1403.48999	1399.98999	1402.810059	2597940000.0	1402.810059
2040	2006-11-20	1401.170044	1404.369995	1397.849976	1400.5	2546710000.0	1400.5
2041	2006-11-17	1399.76001	1401.209961	1394.550049	1401.199951	2726100000.0	1401.199951
2042	2006-11-16	1396.530029	1403.76001	1396.530029	1399.76001	2835730000.0	1399.76001
2043	2006-11-15	1392.910034	1401.349976	1392.130005	1396.569946	2831130000.0	1396.569946
2044	2006-11-14	1384.359985	1394.48999	1379.069946	1393.219971	3027480000.0	1393.219971
2045	2006-11-13	1380.579956	1387.609985	1378.800049	1384.420044	2386340000.0	1384.420044
2046	2006-11-10	1378.329956	1381.040039	1375.599976	1380.900024	2290200000.0	1380.900024
2047	2006-11-09	1385.430054	1388.920044	1377.310059	1378.329956	3012050000.0	1378.329956
2048	2006-11-08	1382.5	1388.609985	1379.329956	1385.719971	2814820000.0	1385.719971
2049	2006-11-07	1379.75	1388.189941	1379.189941	1382.839966	2636390000.0	1382.839966
2050	2006-11-06	1364.27002	1381.400024	1364.27002	1379.780029	2533550000.0	1379.780029
2051	2006-11-03	1367.310059	1371.680054	1360.97998	1364.300049	2419730000.0	1364.300049
2052	2006-11-02	1367.439941	1368.390015	1362.209961	1367.339966	2646180000.0	1367.339966
2053	2006-11-01	1377.76001	1381.949951	1366.26001	1367.810059	2821160000.0	1367.810059
2054	2006-10-31	1377.930054	1381.209961	1372.189941	1377.939941	2803030000.0	1377.939941
2055	2006-10-30	1377.300049	1381.219971	1373.459961	1377.930054	2770440000.0	1377.930054
2056	2006-10-27	1388.890015	1388.890015	1375.849976	1377.339966	2458450000.0	1377.339966
2057	2006-10-26	1382.209961	1389.449951	1379.469971	1389.079956	2793350000.0	1389.079956
2058	2006-10-25	1377.359985	1383.609985	1376.0	1382.219971	2953540000.0	1382.219971
2059	2006-10-24	1377.02002	1377.780029	1372.420044	1377.380005	2876890000.0	1377.380005
2060	2006-10-23	1368.579956	1377.400024	1363.939941	1377.02002	2480430000.0	1377.02002
2061	2006-10-20	1366.939941	1368.660034	1362.099976	1368.599976	2526410000.0	1368.599976
2062	2006-10-19	1365.949951	1368.089966	1362.060059	1366.959961	2619830000.0	1366.959961
2063	2006-10-18	1363.930054	1372.869995	1360.949951	1365.800049	2658840000.0	1365.800049
2064	2006-10-17	1369.050049	1369.050049	1356.869995	1364.050049	2519620000.0	1364.050049
2065	2006-10-16	1365.609985	1370.199951	1364.47998	1369.060059	2305920000.0	1369.060059
2066	2006-10-13	1362.819946	1366.630005	1360.5	1365.619995	2482920000.0	1365.619995
2067	2006-10-12	1349.939941	1363.76001	1349.939941	1362.829956	2514350000.0	1362.829956
2068	2006-10-11	1353.280029	1353.969971	1343.569946	1349.949951	2521000000.0	1349.949951
2069	2006-10-10	1350.619995	1354.22998	1348.599976	1353.420044	2376140000.0	1353.420044
2070	2006-10-09	1349.579956	1352.689941	1346.550049	1350.660034	1935170000.0	1350.660034
2071	2006-10-06	1353.219971	1353.219971	1344.209961	1349.589966	2523000000.0	1349.589966
2072	2006-10-05	1349.839966	1353.790039	1347.75	1353.219971	2817240000.0	1353.219971
2073	2006-10-04	1333.810059	1350.199951	1331.47998	1350.199951	3019880000.0	1350.199951
2074	2006-10-03	1331.319946	1338.310059	1327.099976	1334.109985	2682690000.0	1334.109985
2075	2006-10-02	1335.819946	1338.540039	1330.280029	1331.319946	2154480000.0	1331.319946
2076	2006-09-29	1339.150024	1339.880005	1335.640015	1335.849976	2273430000.0	1335.849976
2077	2006-09-28	1336.560059	1340.280029	1333.75	1338.880005	2397820000.0	1338.880005
2078	2006-09-27	1336.119995	1340.079956	1333.540039	1336.589966	2749190000.0	1336.589966
2079	2006-09-26	1326.349976	1336.599976	1325.300049	1336.349976	2673350000.0	1336.349976
2080	2006-09-25	1314.780029	1329.349976	1311.579956	1326.369995	2710240000.0	1326.369995
2081	2006-09-22	1318.030029	1318.030029	1310.939941	1314.780029	2162880000.0	1314.780029
2082	2006-09-21	1324.890015	1328.189941	1315.449951	1318.030029	2627440000.0	1318.030029
2083	2006-09-20	1318.280029	1328.530029	1318.280029	1325.180054	2543070000.0	1325.180054
2084	2006-09-19	1321.170044	1322.040039	1312.170044	1317.640015	2390850000.0	1317.640015
2085	2006-09-18	1319.849976	1324.869995	1318.160034	1321.180054	2325080000.0	1321.180054
2086	2006-09-15	1316.280029	1324.650024	1316.280029	1319.660034	3198030000.0	1319.660034
2087	2006-09-14	1318.0	1318.0	1313.25	1316.280029	2351220000.0	1316.280029
2088	2006-09-13	1312.73999	1319.920044	1311.119995	1318.069946	2597220000.0	1318.069946
2089	2006-09-12	1299.530029	1314.280029	1299.530029	1313.0	2791580000.0	1313.0
2090	2006-09-11	1298.859985	1302.359985	1290.930054	1299.540039	2506430000.0	1299.540039
2091	2006-09-08	1294.02002	1300.140015	1294.02002	1298.920044	2132890000.0	1298.920044
2092	2006-09-07	1300.209961	1301.25	1292.130005	1294.02002	2325850000.0	1294.02002
2093	2006-09-06	1313.040039	1313.040039	1299.280029	1300.26001	2329870000.0	1300.26001
2094	2006-09-05	1310.939941	1314.670044	1308.819946	1313.25	2114480000.0	1313.25
2095	2006-09-01	1303.800049	1312.030029	1303.800049	1311.01001	1800520000.0	1311.01001
2096	2006-08-31	1304.25	1306.109985	1302.449951	1303.819946	1974540000.0	1303.819946
2097	2006-08-30	1303.699951	1306.73999	1302.150024	1305.369995	2060690000.0	1305.369995
2098	2006-08-29	1301.569946	1305.02002	1295.290039	1304.280029	2093720000.0	1304.280029
2099	2006-08-28	1295.089966	1305.02002	1293.969971	1301.780029	1834920000.0	1301.780029
2100	2006-08-25	1295.920044	1298.880005	1292.390015	1295.089966	1667580000.0	1295.089966
2101	2006-08-24	1292.969971	1297.22998	1291.400024	1296.060059	1930320000.0	1296.060059
2102	2006-08-23	1298.72998	1301.5	1289.819946	1292.98999	1893670000.0	1292.98999
2103	2006-08-22	1297.52002	1302.48999	1294.439941	1298.819946	1908740000.0	1298.819946
2104	2006-08-21	1302.300049	1302.300049	1295.51001	1297.52002	1759240000.0	1297.52002
2105	2006-08-18	1297.47998	1302.300049	1293.569946	1302.300049	2033910000.0	1302.300049
2106	2006-08-17	1295.369995	1300.780029	1292.709961	1297.47998	2458340000.0	1297.47998
2107	2006-08-16	1285.27002	1296.209961	1285.27002	1295.430054	2554570000.0	1295.430054
2108	2006-08-15	1268.189941	1286.22998	1268.189941	1285.579956	2334100000.0	1285.579956
2109	2006-08-14	1266.670044	1278.900024	1266.670044	1268.209961	2118020000.0	1268.209961
2110	2006-08-11	1271.640015	1271.640015	1262.079956	1266.73999	2004540000.0	1266.73999
2111	2006-08-10	1265.719971	1272.550049	1261.300049	1271.810059	2402190000.0	1271.810059
2112	2006-08-09	1271.130005	1283.73999	1264.72998	1265.949951	2555180000.0	1265.949951
2113	2006-08-08	1275.670044	1282.75	1268.369995	1271.47998	2457840000.0	1271.47998
2114	2006-08-07	1279.310059	1279.310059	1273.0	1275.77002	2045660000.0	1275.77002
2115	2006-08-04	1280.26001	1292.920044	1273.819946	1279.359985	2530970000.0	1279.359985
2116	2006-08-03	1278.219971	1283.959961	1271.25	1280.27002	2728440000.0	1280.27002
2117	2006-08-02	1270.72998	1283.420044	1270.72998	1277.410034	2610750000.0	1277.410034
2118	2006-08-01	1278.530029	1278.660034	1265.709961	1270.920044	2527690000.0	1270.920044
2119	2006-07-31	1278.530029	1278.660034	1274.310059	1276.660034	2461300000.0	1276.660034
2120	2006-07-28	1263.150024	1280.420044	1263.150024	1278.550049	2480420000.0	1278.550049
2121	2006-07-27	1268.199951	1275.849976	1261.920044	1263.199951	2776710000.0	1263.199951
2122	2006-07-26	1268.869995	1273.890015	1261.939941	1268.400024	2667710000.0	1268.400024
2123	2006-07-25	1260.910034	1272.390015	1257.189941	1268.880005	2563930000.0	1268.880005
2124	2006-07-24	1240.25	1262.5	1240.25	1260.910034	2312720000.0	1260.910034
2125	2006-07-21	1249.119995	1250.959961	1238.719971	1240.290039	2704090000.0	1240.290039
2126	2006-07-20	1259.810059	1262.560059	1249.130005	1249.130005	2345580000.0	1249.130005
2127	2006-07-19	1236.73999	1261.810059	1236.73999	1259.810059	2701980000.0	1259.810059
2128	2006-07-18	1234.47998	1239.859985	1224.540039	1236.859985	2481750000.0	1236.859985
2129	2006-07-17	1236.199951	1240.069946	1231.48999	1234.48999	2146410000.0	1234.48999
2130	2006-07-14	1242.290039	1242.699951	1228.449951	1236.199951	2467120000.0	1236.199951
2131	2006-07-13	1258.579956	1258.579956	1241.430054	1242.280029	2545760000.0	1242.280029
2132	2006-07-12	1272.390015	1273.310059	1257.290039	1258.599976	2250450000.0	1258.599976
2133	2006-07-11	1267.26001	1273.640015	1259.650024	1272.430054	2310850000.0	1272.430054
2134	2006-07-10	1265.459961	1274.060059	1264.459961	1267.339966	1854590000.0	1267.339966
2135	2006-07-07	1274.079956	1275.380005	1263.130005	1265.47998	1988150000.0	1265.47998
2136	2006-07-06	1270.579956	1278.319946	1270.579956	1274.079956	2009160000.0	1274.079956
2137	2006-07-05	1280.050049	1280.050049	1265.910034	1270.910034	2165070000.0	1270.910034
2138	2006-07-03	1270.060059	1280.380005	1270.060059	1280.189941	1114470000.0	1280.189941
2139	2006-06-30	1272.859985	1276.300049	1270.199951	1270.199951	3049560000.0	1270.199951
2140	2006-06-29	1245.939941	1272.880005	1245.939941	1272.869995	2621250000.0	1272.869995
2141	2006-06-28	1238.98999	1247.060059	1237.589966	1246.0	2085490000.0	1246.0
2142	2006-06-27	1250.550049	1253.369995	1238.939941	1239.199951	2203130000.0	1239.199951
2143	2006-06-26	1244.5	1250.920044	1243.680054	1250.560059	1878580000.0	1250.560059
2144	2006-06-23	1245.589966	1253.130005	1241.430054	1244.5	2017270000.0	1244.5
2145	2006-06-22	1251.920044	1251.920044	1241.530029	1245.599976	2148180000.0	1245.599976
2146	2006-06-21	1240.089966	1257.959961	1240.089966	1252.199951	2361230000.0	1252.199951
2147	2006-06-20	1240.119995	1249.01001	1238.869995	1240.119995	2232950000.0	1240.119995
2148	2006-06-19	1251.540039	1255.930054	1237.170044	1240.130005	2517200000.0	1240.130005
2149	2006-06-16	1256.160034	1256.27002	1246.329956	1251.540039	2783390000.0	1251.540039
2150	2006-06-15	1230.01001	1258.640015	1230.01001	1256.160034	2775480000.0	1256.160034
2151	2006-06-14	1223.660034	1231.459961	1219.290039	1230.040039	2667990000.0	1230.040039
2152	2006-06-13	1236.079956	1243.369995	1222.52002	1223.689941	3215770000.0	1223.689941
2153	2006-06-12	1252.27002	1255.219971	1236.430054	1237.439941	2247010000.0	1237.439941
2154	2006-06-09	1257.930054	1262.579956	1250.030029	1252.300049	2214000000.0	1252.300049
2155	2006-06-08	1256.079956	1259.849976	1235.180054	1257.930054	3543790000.0	1257.930054
2156	2006-06-07	1263.609985	1272.469971	1255.77002	1256.150024	2644170000.0	1256.150024
2157	2006-06-06	1265.22998	1269.880005	1254.459961	1263.849976	2697650000.0	1263.849976
2158	2006-06-05	1288.160034	1288.160034	1264.660034	1265.290039	2313470000.0	1265.290039
2159	2006-06-02	1285.709961	1290.680054	1280.219971	1288.219971	2295540000.0	1288.219971
2160	2006-06-01	1270.050049	1285.709961	1269.189941	1285.709961	2360160000.0	1285.709961
2161	2006-05-31	1259.380005	1270.089966	1259.380005	1270.089966	2692160000.0	1270.089966
2162	2006-05-30	1280.040039	1280.040039	1259.869995	1259.869995	2176190000.0	1259.869995
2163	2006-05-26	1272.709961	1280.540039	1272.5	1280.160034	1814020000.0	1280.160034
2164	2006-05-25	1258.410034	1273.26001	1258.410034	1272.880005	2372730000.0	1272.880005
2165	2006-05-24	1256.560059	1264.530029	1245.339966	1258.569946	2999030000.0	1258.569946
2166	2006-05-23	1262.060059	1273.670044	1256.150024	1256.579956	2605250000.0	1256.579956
2167	2006-05-22	1267.030029	1268.77002	1252.97998	1262.069946	2773010000.0	1262.069946
2168	2006-05-19	1261.810059	1272.150024	1256.280029	1267.030029	2982300000.0	1267.030029
2169	2006-05-18	1270.25	1274.890015	1261.75	1261.810059	2537490000.0	1261.810059
2170	2006-05-17	1291.72998	1291.72998	1267.310059	1270.319946	2830200000.0	1270.319946
2171	2006-05-16	1294.5	1297.880005	1288.51001	1292.079956	2386210000.0	1292.079956
2172	2006-05-15	1291.189941	1294.810059	1284.51001	1294.5	2505660000.0	1294.5
2173	2006-05-12	1305.880005	1305.880005	1290.380005	1291.23999	2567970000.0	1291.23999
2174	2006-05-11	1322.630005	1322.630005	1303.449951	1305.920044	2531520000.0	1305.920044
2175	2006-05-10	1324.569946	1325.51001	1317.439941	1322.849976	2268550000.0	1322.849976
2176	2006-05-09	1324.660034	1326.599976	1322.47998	1325.140015	2157290000.0	1325.140015
2177	2006-05-08	1325.76001	1326.699951	1322.869995	1324.660034	2151300000.0	1324.660034
2178	2006-05-05	1312.25	1326.530029	1312.25	1325.76001	2294760000.0	1325.76001
2179	2006-05-04	1307.849976	1315.140015	1307.849976	1312.25	2431450000.0	1312.25
2180	2006-05-03	1313.209961	1313.469971	1303.920044	1308.119995	2395230000.0	1308.119995
2181	2006-05-02	1305.189941	1313.660034	1305.189941	1313.209961	2403470000.0	1313.209961
2182	2006-05-01	1310.609985	1317.209961	1303.459961	1305.189941	2437040000.0	1305.189941
2183	2006-04-28	1309.719971	1316.040039	1306.160034	1310.609985	2419920000.0	1310.609985
2184	2006-04-27	1305.410034	1315.0	1295.569946	1309.719971	2772010000.0	1309.719971
2185	2006-04-26	1301.73999	1310.969971	1301.73999	1305.410034	2502690000.0	1305.410034
2186	2006-04-25	1308.109985	1310.790039	1299.170044	1301.73999	2366380000.0	1301.73999
2187	2006-04-24	1311.280029	1311.280029	1303.790039	1308.109985	2117330000.0	1308.109985
2188	2006-04-21	1311.459961	1317.670044	1306.589966	1311.280029	2392630000.0	1311.280029
2189	2006-04-20	1309.930054	1318.160034	1306.380005	1311.459961	2512920000.0	1311.459961
2190	2006-04-19	1307.650024	1310.390015	1302.790039	1309.930054	2447310000.0	1309.930054
2191	2006-04-18	1285.329956	1309.02002	1285.329956	1307.280029	2595440000.0	1307.280029
2192	2006-04-17	1289.119995	1292.449951	1280.73999	1285.329956	1794650000.0	1285.329956
2193	2006-04-13	1288.119995	1292.089966	1283.369995	1289.119995	1891940000.0	1289.119995
2194	2006-04-12	1286.569946	1290.930054	1286.449951	1288.119995	1938100000.0	1288.119995
2195	2006-04-11	1296.599976	1300.709961	1282.959961	1286.569946	2232880000.0	1286.569946
2196	2006-04-10	1295.51001	1300.73999	1293.170044	1296.619995	1898320000.0	1296.619995
2197	2006-04-07	1309.040039	1314.069946	1294.180054	1295.5	2082470000.0	1295.5
2198	2006-04-06	1311.560059	1311.98999	1302.439941	1309.040039	2281680000.0	1309.040039
2199	2006-04-05	1305.930054	1312.810059	1304.819946	1311.560059	2420020000.0	1311.560059
2200	2006-04-04	1297.810059	1307.550049	1294.709961	1305.930054	2147660000.0	1305.930054
2201	2006-04-03	1302.880005	1309.189941	1296.650024	1297.810059	2494080000.0	1297.810059
2202	2006-03-31	1300.25	1303.0	1294.869995	1294.869995	2236710000.0	1294.869995
2203	2006-03-30	1302.890015	1310.150024	1296.719971	1300.25	2294560000.0	1300.25
2204	2006-03-29	1293.22998	1305.599976	1293.22998	1302.890015	2143540000.0	1302.890015
2205	2006-03-28	1301.609985	1306.23999	1291.839966	1293.22998	2148580000.0	1293.22998
2206	2006-03-27	1302.949951	1303.73999	1299.089966	1301.609985	2029700000.0	1301.609985
2207	2006-03-24	1301.670044	1306.530029	1298.890015	1302.949951	2326070000.0	1302.949951
2208	2006-03-23	1305.040039	1305.040039	1298.109985	1301.670044	1980940000.0	1301.670044
2209	2006-03-22	1297.22998	1305.969971	1295.810059	1305.040039	2039810000.0	1305.040039
2210	2006-03-21	1305.079956	1310.880005	1295.819946	1297.22998	2147370000.0	1297.22998
2211	2006-03-20	1307.25	1310.0	1303.589966	1305.079956	1976830000.0	1305.079956
2212	2006-03-17	1305.329956	1309.790039	1305.319946	1307.25	2549620000.0	1307.25
2213	2006-03-16	1303.02002	1310.449951	1303.02002	1305.329956	2292180000.0	1305.329956
2214	2006-03-15	1297.47998	1304.400024	1294.969971	1303.02002	2293000000.0	1303.02002
2215	2006-03-14	1284.130005	1298.140015	1282.670044	1297.47998	2165270000.0	1297.47998
2216	2006-03-13	1281.579956	1287.369995	1281.579956	1284.130005	2070330000.0	1284.130005
2217	2006-03-10	1272.22998	1284.369995	1271.109985	1281.420044	2123450000.0	1281.420044
2218	2006-03-09	1278.469971	1282.73999	1272.22998	1272.22998	2140110000.0	1272.22998
2219	2006-03-08	1275.880005	1280.329956	1268.420044	1278.469971	2442870000.0	1278.469971
2220	2006-03-07	1278.26001	1278.26001	1271.109985	1275.880005	2268050000.0	1275.880005
2221	2006-03-06	1287.22998	1288.22998	1275.670044	1278.26001	2280190000.0	1278.26001
2222	2006-03-03	1289.140015	1297.329956	1284.199951	1287.22998	2152950000.0	1287.22998
2223	2006-03-02	1291.23999	1291.23999	1283.209961	1289.140015	2494590000.0	1289.140015
2224	2006-03-01	1280.660034	1291.800049	1280.660034	1291.23999	2308320000.0	1291.23999
2225	2006-02-28	1294.119995	1294.119995	1278.660034	1280.660034	2370860000.0	1280.660034
2226	2006-02-27	1289.430054	1297.569946	1289.430054	1294.119995	1975320000.0	1294.119995
2227	2006-02-24	1287.790039	1292.109985	1285.619995	1289.430054	1933010000.0	1289.430054
2228	2006-02-23	1292.670044	1293.839966	1285.140015	1287.790039	2144210000.0	1287.790039
2229	2006-02-22	1283.030029	1294.170044	1283.030029	1292.670044	2222380000.0	1292.670044
2230	2006-02-21	1287.23999	1291.920044	1281.329956	1283.030029	2104320000.0	1283.030029
2231	2006-02-17	1289.380005	1289.469971	1284.069946	1287.23999	2128260000.0	1287.23999
2232	2006-02-16	1280.0	1289.390015	1280.0	1289.380005	2251490000.0	1289.380005
2233	2006-02-15	1275.530029	1281.0	1271.060059	1280.0	2317590000.0	1280.0
2234	2006-02-14	1262.859985	1278.209961	1260.800049	1275.530029	2437940000.0	1275.530029
2235	2006-02-13	1266.98999	1266.98999	1258.339966	1262.859985	1850080000.0	1262.859985
2236	2006-02-10	1263.819946	1269.890015	1254.97998	1266.98999	2290050000.0	1266.98999
2237	2006-02-09	1265.650024	1274.560059	1262.800049	1263.780029	2441920000.0	1263.780029
2238	2006-02-08	1254.780029	1266.469971	1254.780029	1265.650024	2456860000.0	1265.650024
2239	2006-02-07	1265.02002	1265.780029	1253.609985	1254.780029	2366370000.0	1254.780029
2240	2006-02-06	1264.030029	1267.040039	1261.619995	1265.02002	2132360000.0	1265.02002
2241	2006-02-03	1270.839966	1270.869995	1261.02002	1264.030029	2282210000.0	1264.030029
2242	2006-02-02	1282.459961	1282.459961	1267.719971	1270.839966	2565300000.0	1270.839966
2243	2006-02-01	1280.079956	1283.329956	1277.569946	1282.459961	2589410000.0	1282.459961
2244	2006-01-31	1285.199951	1285.199951	1276.849976	1280.079956	2708310000.0	1280.079956
2245	2006-01-30	1283.719971	1287.939941	1283.51001	1285.189941	2282730000.0	1285.189941
2246	2006-01-27	1273.829956	1286.380005	1273.829956	1283.719971	2623620000.0	1283.719971
2247	2006-01-26	1264.680054	1276.439941	1264.680054	1273.829956	2856780000.0	1273.829956
2248	2006-01-25	1266.859985	1271.869995	1259.420044	1264.680054	2617060000.0	1264.680054
2249	2006-01-24	1263.819946	1271.469971	1263.819946	1266.859985	2608720000.0	1266.859985
2250	2006-01-23	1261.48999	1268.189941	1261.48999	1263.819946	2256070000.0	1263.819946
2251	2006-01-20	1285.040039	1285.040039	1260.920044	1261.48999	2845810000.0	1261.48999
2252	2006-01-19	1277.930054	1287.790039	1277.930054	1285.040039	2444020000.0	1285.040039
2253	2006-01-18	1282.930054	1282.930054	1272.079956	1277.930054	2233200000.0	1277.930054
2254	2006-01-17	1287.609985	1287.609985	1278.609985	1282.930054	2179970000.0	1282.930054
2255	2006-01-13	1286.060059	1288.959961	1282.780029	1287.609985	2206510000.0	1287.609985
2256	2006-01-12	1294.180054	1294.180054	1285.040039	1286.060059	2318350000.0	1286.060059
2257	2006-01-11	1289.719971	1294.900024	1288.119995	1294.180054	2406130000.0	1294.180054
2258	2006-01-10	1290.150024	1290.150024	1283.76001	1289.689941	2373080000.0	1289.689941
2259	2006-01-09	1285.449951	1290.780029	1284.819946	1290.150024	2301490000.0	1290.150024
2260	2006-01-06	1273.47998	1286.089966	1273.47998	1285.449951	2446560000.0	1285.449951
2261	2006-01-05	1273.459961	1276.910034	1270.300049	1273.47998	2433340000.0	1273.47998
2262	2006-01-04	1268.800049	1275.369995	1267.73999	1273.459961	2515330000.0	1273.459961
2263	2006-01-03	1248.290039	1270.219971	1245.73999	1268.800049	2554570000.0	1268.800049
2264	2005-12-30	1254.420044	1254.420044	1246.589966	1248.290039	1443500000.0	1248.290039
2265	2005-12-29	1258.170044	1260.609985	1254.180054	1254.420044	1382540000.0	1254.420044
2266	2005-12-28	1256.540039	1261.099976	1256.540039	1258.170044	1422360000.0	1258.170044
2267	2005-12-27	1268.660034	1271.829956	1256.540039	1256.540039	1540470000.0	1256.540039
2268	2005-12-23	1268.119995	1269.76001	1265.920044	1268.660034	1285810000.0	1268.660034
2269	2005-12-22	1262.790039	1268.189941	1262.5	1268.119995	1888500000.0	1268.119995
2270	2005-12-21	1259.619995	1269.369995	1259.619995	1262.790039	2065170000.0	1262.790039
2271	2005-12-20	1259.920044	1263.859985	1257.209961	1259.619995	1996690000.0	1259.619995
2272	2005-12-19	1267.319946	1270.51001	1259.280029	1259.920044	2208810000.0	1259.920044
2273	2005-12-16	1270.939941	1275.23999	1267.319946	1267.319946	2584190000.0	1267.319946
2274	2005-12-15	1272.73999	1275.170044	1267.73999	1270.939941	2180590000.0	1270.939941
2275	2005-12-14	1267.430054	1275.800049	1267.069946	1272.73999	2145520000.0	1272.73999
2276	2005-12-13	1260.430054	1272.109985	1258.560059	1267.430054	2390020000.0	1267.430054
2277	2005-12-12	1259.369995	1263.859985	1255.52002	1260.430054	1876550000.0	1260.430054
2278	2005-12-09	1255.839966	1263.079956	1254.23999	1259.369995	1896290000.0	1259.369995
2279	2005-12-08	1257.369995	1263.359985	1250.910034	1255.839966	2178300000.0	1255.839966
2280	2005-12-07	1263.699951	1264.849976	1253.02002	1257.369995	2093830000.0	1257.369995
2281	2005-12-06	1262.089966	1272.890015	1262.089966	1263.699951	2110740000.0	1263.699951
2282	2005-12-05	1265.079956	1265.079956	1258.119995	1262.089966	2325840000.0	1262.089966
2283	2005-12-02	1264.670044	1266.849976	1261.420044	1265.079956	2125580000.0	1265.079956
2284	2005-12-01	1249.47998	1266.170044	1249.47998	1264.670044	2614830000.0	1264.670044
2285	2005-11-30	1257.47998	1260.930054	1249.390015	1249.47998	2374690000.0	1249.47998
2286	2005-11-29	1257.459961	1266.180054	1257.459961	1257.47998	2268340000.0	1257.47998
2287	2005-11-28	1268.25	1268.439941	1257.170044	1257.459961	2016900000.0	1257.459961
2288	2005-11-25	1265.609985	1268.780029	1265.540039	1268.25	724940000.0	1268.25
2289	2005-11-23	1261.22998	1270.640015	1259.51001	1265.609985	1985400000.0	1265.609985
2290	2005-11-22	1254.849976	1261.900024	1251.400024	1261.22998	2291420000.0	1261.22998
2291	2005-11-21	1248.27002	1255.890015	1246.900024	1254.849976	2117350000.0	1254.849976
2292	2005-11-18	1242.800049	1249.579956	1240.709961	1248.27002	2453290000.0	1248.27002
2293	2005-11-17	1231.209961	1242.959961	1231.209961	1242.800049	2298040000.0	1242.800049
2294	2005-11-16	1229.01001	1232.23999	1227.180054	1231.209961	2121580000.0	1231.209961
2295	2005-11-15	1233.76001	1237.939941	1226.410034	1229.01001	2359370000.0	1229.01001
2296	2005-11-14	1234.719971	1237.199951	1231.780029	1233.76001	1899780000.0	1233.76001
2297	2005-11-11	1230.959961	1235.699951	1230.719971	1234.719971	1773140000.0	1234.719971
2298	2005-11-10	1220.650024	1232.410034	1215.050049	1230.959961	2378460000.0	1230.959961
2299	2005-11-09	1218.589966	1226.589966	1216.530029	1220.650024	2214460000.0	1220.650024
2300	2005-11-08	1222.810059	1222.810059	1216.079956	1218.589966	1965050000.0	1218.589966
2301	2005-11-07	1220.140015	1224.180054	1217.290039	1222.810059	1987580000.0	1222.810059
2302	2005-11-04	1219.939941	1222.52002	1214.449951	1220.140015	2050510000.0	1220.140015
2303	2005-11-03	1214.76001	1224.699951	1214.76001	1219.939941	2716630000.0	1219.939941
2304	2005-11-02	1202.76001	1215.170044	1201.069946	1214.76001	2648090000.0	1214.76001
2305	2005-11-01	1207.01001	1207.339966	1201.660034	1202.76001	2457850000.0	1202.76001
2306	2005-10-31	1198.410034	1211.430054	1198.410034	1207.01001	2567470000.0	1207.01001
2307	2005-10-28	1178.900024	1198.410034	1178.900024	1198.410034	2379400000.0	1198.410034
2308	2005-10-27	1191.380005	1192.650024	1178.890015	1178.900024	2395370000.0	1178.900024
2309	2005-10-26	1196.540039	1204.01001	1191.380005	1191.380005	2467750000.0	1191.380005
2310	2005-10-25	1199.380005	1201.300049	1189.290039	1196.540039	2312470000.0	1196.540039
2311	2005-10-24	1179.589966	1199.390015	1179.589966	1199.380005	2197790000.0	1199.380005
2312	2005-10-21	1177.800049	1186.459961	1174.920044	1179.589966	2470920000.0	1179.589966
2313	2005-10-20	1195.76001	1197.300049	1173.300049	1177.800049	2617250000.0	1177.800049
2314	2005-10-19	1178.140015	1195.76001	1170.550049	1195.76001	2703590000.0	1195.76001
2315	2005-10-18	1190.099976	1190.099976	1178.130005	1178.140015	2197010000.0	1178.140015
2316	2005-10-17	1186.569946	1191.209961	1184.47998	1190.099976	2054570000.0	1190.099976
2317	2005-10-14	1176.839966	1187.130005	1175.439941	1186.569946	2188940000.0	1186.569946
2318	2005-10-13	1177.680054	1179.560059	1168.199951	1176.839966	2351150000.0	1176.839966
2319	2005-10-12	1184.869995	1190.02002	1173.650024	1177.680054	2491280000.0	1177.680054
2320	2005-10-11	1187.329956	1193.099976	1183.160034	1184.869995	2299040000.0	1184.869995
2321	2005-10-10	1195.900024	1196.52002	1186.119995	1187.329956	2195990000.0	1187.329956
2322	2005-10-07	1191.48999	1199.709961	1191.459961	1195.900024	2126080000.0	1195.900024
2323	2005-10-06	1196.390015	1202.140015	1181.920044	1191.48999	2792030000.0	1191.48999
2324	2005-10-05	1214.469971	1214.469971	1196.25	1196.390015	2546780000.0	1196.390015
2325	2005-10-04	1226.699951	1229.880005	1214.02002	1214.469971	2341420000.0	1214.469971
2326	2005-10-03	1228.810059	1233.339966	1225.150024	1226.699951	2097490000.0	1226.699951
2327	2005-09-30	1227.680054	1229.569946	1225.219971	1228.810059	2097520000.0	1228.810059
2328	2005-09-29	1216.890015	1228.699951	1211.540039	1227.680054	2176120000.0	1227.680054
2329	2005-09-28	1215.660034	1220.97998	1212.719971	1216.890015	2106980000.0	1216.890015
2330	2005-09-27	1215.630005	1220.170044	1211.109985	1215.660034	1976270000.0	1215.660034
2331	2005-09-26	1215.290039	1222.560059	1211.839966	1215.630005	2022220000.0	1215.630005
2332	2005-09-23	1214.619995	1218.829956	1209.800049	1215.290039	1973020000.0	1215.290039
2333	2005-09-22	1210.199951	1216.640015	1205.349976	1214.619995	2424720000.0	1214.619995
2334	2005-09-21	1221.339966	1221.52002	1209.890015	1210.199951	2548150000.0	1210.199951
2335	2005-09-20	1231.02002	1236.48999	1220.069946	1221.339966	2319250000.0	1221.339966
2336	2005-09-19	1237.910034	1237.910034	1227.650024	1231.02002	2076540000.0	1231.02002
2337	2005-09-16	1228.420044	1237.949951	1228.420044	1237.910034	3152470000.0	1237.910034
2338	2005-09-15	1227.160034	1231.880005	1224.849976	1227.72998	2079340000.0	1227.72998
2339	2005-09-14	1231.199951	1234.73999	1226.160034	1227.160034	1986750000.0	1227.160034
2340	2005-09-13	1240.569946	1240.569946	1231.199951	1231.199951	2082360000.0	1231.199951
2341	2005-09-12	1241.47998	1242.599976	1239.150024	1240.560059	1938050000.0	1240.560059
2342	2005-09-09	1231.670044	1243.130005	1231.670044	1241.47998	1992560000.0	1241.47998
2343	2005-09-08	1236.359985	1236.359985	1229.51001	1231.670044	1955380000.0	1231.670044
2344	2005-09-07	1233.390015	1237.060059	1230.930054	1236.359985	2067700000.0	1236.359985
2345	2005-09-06	1218.02002	1233.609985	1218.02002	1233.390015	1932090000.0	1233.390015
2346	2005-09-02	1221.589966	1224.449951	1217.75	1218.02002	1640160000.0	1218.02002
2347	2005-09-01	1220.329956	1227.290039	1216.180054	1221.589966	2229860000.0	1221.589966
2348	2005-08-31	1208.410034	1220.359985	1204.400024	1220.329956	2365510000.0	1220.329956
2349	2005-08-30	1212.280029	1212.280029	1201.069946	1208.410034	1916470000.0	1208.410034
2350	2005-08-29	1205.099976	1214.280029	1201.530029	1212.280029	1599450000.0	1212.280029
2351	2005-08-26	1212.400024	1212.400024	1204.22998	1205.099976	1541090000.0	1205.099976
2352	2005-08-25	1209.589966	1213.72998	1209.569946	1212.369995	1571110000.0	1212.369995
2353	2005-08-24	1217.569946	1224.150024	1209.369995	1209.589966	1930800000.0	1209.589966
2354	2005-08-23	1221.72998	1223.040039	1214.439941	1217.589966	1678620000.0	1217.589966
2355	2005-08-22	1219.709961	1228.959961	1216.469971	1221.72998	1621330000.0	1221.72998
2356	2005-08-19	1219.02002	1225.079956	1219.02002	1219.709961	1558790000.0	1219.709961
2357	2005-08-18	1220.23999	1222.640015	1215.930054	1219.02002	1808170000.0	1219.02002
2358	2005-08-17	1219.339966	1225.630005	1218.069946	1220.23999	1859150000.0	1220.23999
2359	2005-08-16	1233.869995	1233.869995	1219.050049	1219.339966	1820410000.0	1219.339966
2360	2005-08-15	1230.400024	1236.23999	1226.199951	1233.869995	1562880000.0	1233.869995
2361	2005-08-12	1237.810059	1237.810059	1225.869995	1230.390015	1709300000.0	1230.390015
2362	2005-08-11	1229.130005	1237.810059	1228.329956	1237.810059	1941560000.0	1237.810059
2363	2005-08-10	1231.380005	1242.689941	1226.579956	1229.130005	2172320000.0	1229.130005
2364	2005-08-09	1223.130005	1234.109985	1223.130005	1231.380005	1897520000.0	1231.380005
2365	2005-08-08	1226.420044	1232.280029	1222.670044	1223.130005	1804140000.0	1223.130005
2366	2005-08-05	1235.859985	1235.859985	1225.619995	1226.420044	1930280000.0	1226.420044
2367	2005-08-04	1245.040039	1245.040039	1235.150024	1235.859985	1981220000.0	1235.859985
2368	2005-08-03	1244.119995	1245.859985	1240.569946	1245.040039	1999980000.0	1245.040039
2369	2005-08-02	1235.349976	1244.689941	1235.349976	1244.119995	2043120000.0	1244.119995
2370	2005-08-01	1234.180054	1239.099976	1233.800049	1235.349976	1716870000.0	1235.349976
2371	2005-07-29	1243.719971	1245.040039	1234.180054	1234.180054	1789600000.0	1234.180054
2372	2005-07-28	1236.790039	1245.150024	1235.810059	1243.719971	2001680000.0	1243.719971
2373	2005-07-27	1231.160034	1237.640015	1230.150024	1236.790039	1945800000.0	1236.790039
2374	2005-07-26	1229.030029	1234.420044	1229.030029	1231.160034	1934180000.0	1231.160034
2375	2005-07-25	1233.680054	1238.359985	1228.150024	1229.030029	1717580000.0	1229.030029
2376	2005-07-22	1227.040039	1234.189941	1226.150024	1233.680054	1766990000.0	1233.680054
2377	2005-07-21	1235.199951	1235.829956	1224.699951	1227.040039	2129840000.0	1227.040039
2378	2005-07-20	1229.349976	1236.560059	1222.910034	1235.199951	2063340000.0	1235.199951
2379	2005-07-19	1221.130005	1230.339966	1221.130005	1229.349976	2041280000.0	1229.349976
2380	2005-07-18	1227.920044	1227.920044	1221.130005	1221.130005	1582100000.0	1221.130005
2381	2005-07-15	1226.5	1229.530029	1223.5	1227.920044	1716400000.0	1227.920044
2382	2005-07-14	1223.290039	1233.160034	1223.290039	1226.5	2048710000.0	1226.5
2383	2005-07-13	1222.209961	1224.459961	1219.640015	1223.290039	1812500000.0	1223.290039
2384	2005-07-12	1219.439941	1225.540039	1216.599976	1222.209961	1932010000.0	1222.209961
2385	2005-07-11	1211.859985	1220.030029	1211.859985	1219.439941	1846300000.0	1219.439941
2386	2005-07-08	1197.869995	1212.72998	1197.199951	1211.859985	1900810000.0	1211.859985
2387	2005-07-07	1194.939941	1198.459961	1183.550049	1197.869995	1952440000.0	1197.869995
2388	2005-07-06	1204.98999	1206.109985	1194.780029	1194.939941	1883470000.0	1194.939941
2389	2005-07-05	1194.439941	1206.339966	1192.48999	1204.98999	1805820000.0	1204.98999
2390	2005-07-01	1191.329956	1197.890015	1191.329956	1194.439941	1593820000.0	1194.439941
2391	2005-06-30	1199.849976	1203.27002	1190.51001	1191.329956	2109490000.0	1191.329956
2392	2005-06-29	1201.569946	1204.069946	1198.699951	1199.849976	1769280000.0	1199.849976
2393	2005-06-28	1190.689941	1202.540039	1190.689941	1201.569946	1772410000.0	1201.569946
2394	2005-06-27	1191.569946	1194.329956	1188.300049	1190.689941	1738620000.0	1190.689941
2395	2005-06-24	1200.72998	1200.900024	1191.449951	1191.569946	2418800000.0	1191.569946
2396	2005-06-23	1213.880005	1216.449951	1200.719971	1200.72998	2029920000.0	1200.72998
2397	2005-06-22	1213.609985	1219.589966	1211.689941	1213.880005	1823250000.0	1213.880005
2398	2005-06-21	1216.099976	1217.130005	1211.859985	1213.609985	1720700000.0	1213.609985
2399	2005-06-20	1216.959961	1219.099976	1210.650024	1216.099976	1714530000.0	1216.099976
2400	2005-06-17	1210.930054	1219.550049	1210.930054	1216.959961	2407370000.0	1216.959961
2401	2005-06-16	1206.550049	1212.099976	1205.469971	1210.959961	1776040000.0	1210.959961
2402	2005-06-15	1203.910034	1208.079956	1198.660034	1206.579956	1840440000.0	1206.579956
2403	2005-06-14	1200.819946	1207.530029	1200.180054	1203.910034	1698150000.0	1203.910034
2404	2005-06-13	1198.109985	1206.030029	1194.51001	1200.819946	1661350000.0	1200.819946
2405	2005-06-10	1200.930054	1202.790039	1192.640015	1198.109985	1664180000.0	1198.109985
2406	2005-06-09	1194.670044	1201.859985	1191.089966	1200.930054	1824120000.0	1200.930054
2407	2005-06-08	1197.26001	1201.969971	1193.329956	1194.670044	1715490000.0	1194.670044
2408	2005-06-07	1197.51001	1208.849976	1197.26001	1197.26001	1851370000.0	1197.26001
2409	2005-06-06	1196.02002	1198.780029	1192.75	1197.51001	1547120000.0	1197.51001
2410	2005-06-03	1204.290039	1205.089966	1194.550049	1196.02002	1627520000.0	1196.02002
2411	2005-06-02	1202.27002	1204.670044	1198.420044	1204.290039	1813790000.0	1204.290039
2412	2005-06-01	1191.5	1205.640015	1191.030029	1202.219971	1810100000.0	1202.219971
2413	2005-05-31	1198.780029	1198.780029	1191.5	1191.5	1840680000.0	1191.5
2414	2005-05-27	1197.619995	1199.560059	1195.280029	1198.780029	1381430000.0	1198.780029
2415	2005-05-26	1190.01001	1198.949951	1190.01001	1197.619995	1654110000.0	1197.619995
2416	2005-05-25	1194.069946	1194.069946	1185.959961	1190.01001	1742180000.0	1190.01001
2417	2005-05-24	1193.859985	1195.290039	1189.869995	1194.069946	1681000000.0	1194.069946
2418	2005-05-23	1189.280029	1197.439941	1188.76001	1193.859985	1681170000.0	1193.859985
2419	2005-05-20	1191.079956	1191.219971	1185.189941	1189.280029	1631750000.0	1189.280029
2420	2005-05-19	1185.560059	1191.089966	1184.48999	1191.079956	1775860000.0	1191.079956
2421	2005-05-18	1173.800049	1187.900024	1173.800049	1185.560059	2266320000.0	1185.560059
2422	2005-05-17	1165.689941	1174.349976	1159.859985	1173.800049	1887260000.0	1173.800049
2423	2005-05-16	1154.050049	1165.75	1153.640015	1165.689941	1856860000.0	1165.689941
2424	2005-05-13	1159.359985	1163.75	1146.180054	1154.050049	2188590000.0	1154.050049
2425	2005-05-12	1171.109985	1173.369995	1157.76001	1159.359985	1995290000.0	1159.359985
2426	2005-05-11	1166.219971	1171.77002	1157.709961	1171.109985	1834970000.0	1171.109985
2427	2005-05-10	1178.839966	1178.839966	1162.97998	1166.219971	1889660000.0	1166.219971
2428	2005-05-09	1171.349976	1178.869995	1169.380005	1178.839966	1857020000.0	1178.839966
2429	2005-05-06	1172.630005	1177.75	1170.5	1171.349976	1707200000.0	1171.349976
2430	2005-05-05	1175.650024	1178.619995	1166.77002	1172.630005	1997100000.0	1172.630005
2431	2005-05-04	1161.170044	1176.01001	1161.170044	1175.650024	2306480000.0	1175.650024
2432	2005-05-03	1162.160034	1166.890015	1156.709961	1161.170044	2167020000.0	1161.170044
2433	2005-05-02	1156.849976	1162.869995	1154.709961	1162.160034	1980040000.0	1162.160034
2434	2005-04-29	1143.219971	1156.969971	1139.189941	1156.849976	2362360000.0	1156.849976
2435	2005-04-28	1156.380005	1156.380005	1143.219971	1143.219971	2182270000.0	1143.219971
2436	2005-04-27	1151.73999	1159.869995	1144.420044	1156.380005	2151520000.0	1156.380005
2437	2005-04-26	1162.099976	1164.800049	1151.829956	1151.829956	1959740000.0	1151.829956
2438	2005-04-25	1152.119995	1164.050049	1152.119995	1162.099976	1795030000.0	1162.099976
2439	2005-04-22	1159.949951	1159.949951	1142.949951	1152.119995	2045880000.0	1152.119995
2440	2005-04-21	1137.5	1159.949951	1137.5	1159.949951	2308560000.0	1159.949951
2441	2005-04-20	1152.780029	1155.5	1136.150024	1137.5	2217050000.0	1137.5
2442	2005-04-19	1145.97998	1154.670044	1145.97998	1152.780029	2142700000.0	1152.780029
2443	2005-04-18	1142.619995	1148.920044	1139.800049	1145.97998	2180670000.0	1145.97998
2444	2005-04-15	1162.050049	1162.050049	1141.920044	1142.619995	2689960000.0	1142.619995
2445	2005-04-14	1173.790039	1174.670044	1161.699951	1162.050049	2355040000.0	1162.050049
2446	2005-04-13	1187.76001	1187.76001	1171.400024	1173.790039	2049740000.0	1173.790039
2447	2005-04-12	1181.209961	1190.170044	1170.849976	1187.76001	1979830000.0	1187.76001
2448	2005-04-11	1181.199951	1184.069946	1178.689941	1181.209961	1525310000.0	1181.209961
2449	2005-04-08	1191.140015	1191.75	1181.130005	1181.199951	1661330000.0	1181.199951
2450	2005-04-07	1184.069946	1191.880005	1183.810059	1191.140015	1900620000.0	1191.140015
2451	2005-04-06	1181.390015	1189.339966	1181.390015	1184.069946	1797400000.0	1184.069946
2452	2005-04-05	1176.119995	1183.560059	1176.119995	1181.390015	1870800000.0	1181.390015
2453	2005-04-04	1172.790039	1178.609985	1167.719971	1176.119995	2079770000.0	1176.119995
2454	2005-04-01	1180.589966	1189.800049	1169.910034	1172.920044	2168690000.0	1172.920044
2455	2005-03-31	1181.410034	1184.530029	1179.48999	1180.589966	2214230000.0	1180.589966
2456	2005-03-30	1165.359985	1181.540039	1165.359985	1181.410034	2097110000.0	1181.410034
2457	2005-03-29	1174.280029	1179.390015	1163.689941	1165.359985	2223250000.0	1165.359985
2458	2005-03-28	1171.420044	1179.910034	1171.420044	1174.280029	1746220000.0	1174.280029
2459	2005-03-24	1172.530029	1180.109985	1171.420044	1171.420044	1721720000.0	1171.420044
2460	2005-03-23	1171.709961	1176.26001	1168.699951	1172.530029	2246870000.0	1172.530029
2461	2005-03-22	1183.780029	1189.589966	1171.630005	1171.709961	2114470000.0	1171.709961
2462	2005-03-21	1189.650024	1189.650024	1178.819946	1183.780029	1819440000.0	1183.780029
2463	2005-03-18	1190.209961	1191.97998	1182.780029	1189.650024	2344370000.0	1189.650024
2464	2005-03-17	1188.069946	1193.280029	1186.339966	1190.209961	1581930000.0	1190.209961
2465	2005-03-16	1197.75	1197.75	1185.609985	1188.069946	1653190000.0	1188.069946
2466	2005-03-15	1206.829956	1210.540039	1197.75	1197.75	1513530000.0	1197.75
2467	2005-03-14	1200.079956	1206.829956	1199.51001	1206.829956	1437430000.0	1206.829956
2468	2005-03-11	1209.25	1213.040039	1198.150024	1200.079956	1449820000.0	1200.079956
2469	2005-03-10	1207.01001	1211.22998	1201.410034	1209.25	1604020000.0	1209.25
2470	2005-03-09	1219.430054	1219.430054	1206.660034	1207.01001	1704970000.0	1207.01001
2471	2005-03-08	1225.310059	1225.689941	1218.569946	1219.430054	1523090000.0	1219.430054
2472	2005-03-07	1222.119995	1229.109985	1222.119995	1225.310059	1488830000.0	1225.310059
2473	2005-03-04	1210.469971	1224.76001	1210.469971	1222.119995	1636820000.0	1222.119995
2474	2005-03-03	1210.079956	1215.719971	1204.449951	1210.469971	1616240000.0	1210.469971
2475	2005-03-02	1210.410034	1215.790039	1204.219971	1210.079956	1568540000.0	1210.079956
2476	2005-03-01	1203.599976	1212.25	1203.599976	1210.410034	1708060000.0	1210.410034
2477	2005-02-28	1211.369995	1211.369995	1198.130005	1203.599976	1795480000.0	1203.599976
2478	2005-02-25	1200.199951	1212.150024	1199.609985	1211.369995	1523680000.0	1211.369995
2479	2005-02-24	1190.800049	1200.420044	1187.800049	1200.199951	1518750000.0	1200.199951
2480	2005-02-23	1184.160034	1193.52002	1184.160034	1190.800049	1501090000.0	1190.800049
2481	2005-02-22	1201.589966	1202.47998	1184.160034	1184.160034	1744940000.0	1184.160034
2482	2005-02-18	1200.75	1202.920044	1197.349976	1201.589966	1551200000.0	1201.589966
2483	2005-02-17	1210.339966	1211.329956	1200.73999	1200.75	1580120000.0	1200.75
2484	2005-02-16	1210.119995	1212.439941	1205.060059	1210.339966	1490100000.0	1210.339966
2485	2005-02-15	1206.140015	1212.439941	1205.52002	1210.119995	1527080000.0	1210.119995
2486	2005-02-14	1205.300049	1206.930054	1203.589966	1206.140015	1290180000.0	1206.140015
2487	2005-02-11	1197.01001	1208.380005	1193.280029	1205.300049	1562300000.0	1205.300049
2488	2005-02-10	1191.98999	1198.75	1191.540039	1197.01001	1491670000.0	1197.01001
2489	2005-02-09	1202.300049	1203.829956	1191.540039	1191.98999	1511040000.0	1191.98999
2490	2005-02-08	1201.719971	1205.109985	1200.160034	1202.300049	1416170000.0	1202.300049
2491	2005-02-07	1203.030029	1204.150024	1199.27002	1201.719971	1347270000.0	1201.719971
2492	2005-02-04	1189.890015	1203.469971	1189.670044	1203.030029	1648160000.0	1203.030029
2493	2005-02-03	1193.189941	1193.189941	1185.640015	1189.890015	1554460000.0	1189.890015
2494	2005-02-02	1189.410034	1195.25	1188.920044	1193.189941	1561740000.0	1193.189941
2495	2005-02-01	1181.27002	1190.390015	1180.949951	1189.410034	1681980000.0	1189.410034
2496	2005-01-31	1171.359985	1182.069946	1171.359985	1181.27002	1679800000.0	1181.27002
2497	2005-01-28	1174.550049	1175.609985	1166.25	1171.359985	1641800000.0	1171.359985
2498	2005-01-27	1174.069946	1177.5	1170.150024	1174.550049	1600600000.0	1174.550049
2499	2005-01-26	1168.410034	1175.959961	1168.410034	1174.069946	1635900000.0	1174.069946
2500	2005-01-25	1163.75	1174.300049	1163.75	1168.410034	1610400000.0	1168.410034
2501	2005-01-24	1167.869995	1173.030029	1163.75	1163.75	1494600000.0	1163.75
2502	2005-01-21	1175.410034	1179.449951	1167.819946	1167.869995	1643500000.0	1167.869995
2503	2005-01-20	1184.630005	1184.630005	1173.420044	1175.410034	1692000000.0	1175.410034
2504	2005-01-19	1195.97998	1195.97998	1184.410034	1184.630005	1498700000.0	1184.630005
2505	2005-01-18	1184.52002	1195.97998	1180.099976	1195.97998	1596800000.0	1195.97998
2506	2005-01-14	1177.449951	1185.209961	1177.449951	1184.52002	1335400000.0	1184.52002
2507	2005-01-13	1187.699951	1187.699951	1175.810059	1177.449951	1510300000.0	1177.449951
2508	2005-01-12	1182.98999	1187.920044	1175.640015	1187.699951	1562100000.0	1187.699951
2509	2005-01-11	1190.25	1190.25	1180.430054	1182.98999	1488800000.0	1182.98999
2510	2005-01-10	1186.189941	1194.780029	1184.800049	1190.25	1490400000.0	1190.25
2511	2005-01-07	1187.890015	1192.199951	1182.160034	1186.189941	1477900000.0	1186.189941
2512	2005-01-06	1183.73999	1191.630005	1183.27002	1187.890015	1569100000.0	1187.890015
2513	2005-01-05	1188.050049	1192.72998	1183.719971	1183.73999	1738900000.0	1183.73999
2514	2005-01-04	1202.079956	1205.839966	1185.390015	1188.050049	1721000000.0	1188.050049
2515	2005-01-03	1211.920044	1217.800049	1200.319946	1202.079956	1510800000.0	1202.079956
2516	2004-12-31	1213.550049	1217.329956	1211.650024	1211.920044	786900000.0	1211.920044
2517	2004-12-30	1213.449951	1216.469971	1213.410034	1213.550049	829800000.0	1213.550049
2518	2004-12-29	1213.540039	1213.849976	1210.949951	1213.449951	925900000.0	1213.449951
2519	2004-12-28	1204.920044	1213.540039	1204.920044	1213.540039	983000000.0	1213.540039
2520	2004-12-27	1210.130005	1214.130005	1204.920044	1204.920044	922000000.0	1204.920044
2521	2004-12-23	1209.569946	1213.660034	1208.709961	1210.130005	956100000.0	1210.130005
2522	2004-12-22	1205.449951	1211.420044	1203.849976	1209.569946	1390800000.0	1209.569946
2523	2004-12-21	1194.650024	1205.930054	1194.650024	1205.449951	1483700000.0	1205.449951
2524	2004-12-20	1194.199951	1203.430054	1193.359985	1194.650024	1422800000.0	1194.650024
2525	2004-12-17	1203.209961	1203.209961	1193.48999	1194.199951	2335000000.0	1194.199951
2526	2004-12-16	1205.719971	1207.969971	1198.410034	1203.209961	1793900000.0	1203.209961
2527	2004-12-15	1203.380005	1206.609985	1199.439941	1205.719971	1695800000.0	1205.719971
2528	2004-12-14	1198.680054	1205.290039	1197.839966	1203.380005	1544400000.0	1203.380005
2529	2004-12-13	1188.0	1198.73999	1188.0	1198.680054	1436100000.0	1198.680054
2530	2004-12-10	1189.23999	1191.449951	1185.23999	1188.0	1443700000.0	1188.0
2531	2004-12-09	1182.810059	1190.51001	1173.790039	1189.23999	1624700000.0	1189.23999
2532	2004-12-08	1177.069946	1184.050049	1177.069946	1182.810059	1525200000.0	1182.810059
2533	2004-12-07	1190.25	1192.170044	1177.069946	1177.069946	1533900000.0	1177.069946
2534	2004-12-06	1191.170044	1192.410034	1185.180054	1190.25	1354400000.0	1190.25
2535	2004-12-03	1190.329956	1197.459961	1187.709961	1191.170044	1566700000.0	1191.170044
2536	2004-12-02	1191.369995	1194.800049	1186.719971	1190.329956	1774900000.0	1190.329956
2537	2004-12-01	1173.780029	1191.369995	1173.780029	1191.369995	1772800000.0	1191.369995
2538	2004-11-30	1178.569946	1178.660034	1173.810059	1173.819946	1553500000.0	1173.819946
2539	2004-11-29	1182.650024	1186.939941	1172.369995	1178.569946	1378500000.0	1178.569946
2540	2004-11-26	1181.76001	1186.619995	1181.079956	1182.650024	504580000.0	1182.650024
2541	2004-11-24	1176.939941	1182.459961	1176.939941	1181.76001	1149600000.0	1181.76001
2542	2004-11-23	1177.23999	1179.52002	1171.410034	1176.939941	1428300000.0	1176.939941
2543	2004-11-22	1170.339966	1178.180054	1167.890015	1177.23999	1392700000.0	1177.23999
2544	2004-11-19	1183.550049	1184.0	1169.189941	1170.339966	1526600000.0	1170.339966
2545	2004-11-18	1181.939941	1184.900024	1180.150024	1183.550049	1456700000.0	1183.550049
2546	2004-11-17	1175.430054	1188.459961	1175.430054	1181.939941	1684200000.0	1181.939941
2547	2004-11-16	1183.810059	1183.810059	1175.319946	1175.430054	1364400000.0	1175.430054
2548	2004-11-15	1184.170044	1184.47998	1179.849976	1183.810059	1453300000.0	1183.810059
2549	2004-11-12	1173.47998	1184.170044	1171.430054	1184.170044	1531600000.0	1184.170044
2550	2004-11-11	1162.910034	1174.800049	1162.910034	1173.47998	1393000000.0	1173.47998
2551	2004-11-10	1164.079956	1169.25	1162.51001	1162.910034	1504300000.0	1162.910034
2552	2004-11-09	1164.890015	1168.959961	1162.47998	1164.079956	1450800000.0	1164.079956
2553	2004-11-08	1166.170044	1166.77002	1162.319946	1164.890015	1358700000.0	1164.890015
2554	2004-11-05	1161.670044	1170.869995	1160.660034	1166.170044	1724400000.0	1166.170044
2555	2004-11-04	1143.199951	1161.670044	1142.339966	1161.670044	1782700000.0	1161.670044
2556	2004-11-03	1130.540039	1147.569946	1130.540039	1143.199951	1767500000.0	1143.199951
2557	2004-11-02	1130.51001	1140.47998	1128.119995	1130.560059	1659000000.0	1130.560059
2558	2004-11-01	1130.199951	1133.410034	1127.599976	1130.51001	1395900000.0	1130.51001
2559	2004-10-29	1127.439941	1131.400024	1124.619995	1130.199951	1500800000.0	1130.199951
2560	2004-10-28	1125.339966	1130.670044	1120.599976	1127.439941	1628200000.0	1127.439941
2561	2004-10-27	1111.089966	1126.290039	1107.430054	1125.400024	1741900000.0	1125.400024
2562	2004-10-26	1094.810059	1111.099976	1094.810059	1111.089966	1685400000.0	1111.089966
2563	2004-10-25	1095.73999	1096.810059	1090.290039	1094.800049	1380500000.0	1094.800049
2564	2004-10-22	1106.48999	1108.140015	1095.469971	1095.73999	1469600000.0	1095.73999
2565	2004-10-21	1103.660034	1108.869995	1098.469971	1106.48999	1673000000.0	1106.48999
2566	2004-10-20	1103.22998	1104.089966	1094.25	1103.660034	1685700000.0	1103.660034
2567	2004-10-19	1114.02002	1117.959961	1103.150024	1103.22998	1737500000.0	1103.22998
2568	2004-10-18	1108.199951	1114.459961	1103.329956	1114.02002	1373300000.0	1114.02002
2569	2004-10-15	1103.290039	1113.170044	1102.140015	1108.199951	1645100000.0	1108.199951
2570	2004-10-14	1113.650024	1114.959961	1102.060059	1103.290039	1489500000.0	1103.290039
2571	2004-10-13	1121.839966	1127.01001	1109.630005	1113.650024	1546200000.0	1113.650024
2572	2004-10-12	1124.390015	1124.390015	1115.77002	1121.839966	1320100000.0	1121.839966
2573	2004-10-11	1122.140015	1126.199951	1122.140015	1124.390015	943800000.0	1124.390015
2574	2004-10-08	1130.650024	1132.920044	1120.189941	1122.140015	1291600000.0	1122.140015
2575	2004-10-07	1142.050049	1142.050049	1130.5	1130.650024	1447500000.0	1130.650024
2576	2004-10-06	1134.47998	1142.050049	1132.939941	1142.050049	1416700000.0	1142.050049
2577	2004-10-05	1135.170044	1137.869995	1132.030029	1134.47998	1418400000.0	1134.47998
2578	2004-10-04	1131.5	1140.130005	1131.5	1135.170044	1534000000.0	1135.170044
2579	2004-10-01	1114.579956	1131.640015	1114.579956	1131.5	1582200000.0	1131.5
2580	2004-09-30	1114.800049	1116.310059	1109.680054	1114.579956	1748000000.0	1114.579956
2581	2004-09-29	1110.060059	1114.800049	1107.420044	1114.800049	1402900000.0	1114.800049
2582	2004-09-28	1103.52002	1111.77002	1101.290039	1110.060059	1396600000.0	1110.060059
2583	2004-09-27	1110.109985	1110.109985	1103.23999	1103.52002	1263500000.0	1103.52002
2584	2004-09-24	1108.359985	1113.810059	1108.359985	1110.109985	1255400000.0	1110.109985
2585	2004-09-23	1113.560059	1113.609985	1108.050049	1108.359985	1286300000.0	1108.359985
2586	2004-09-22	1129.300049	1129.300049	1112.670044	1113.560059	1379900000.0	1113.560059
2587	2004-09-21	1122.199951	1131.540039	1122.199951	1129.300049	1325000000.0	1129.300049
2588	2004-09-20	1128.550049	1128.550049	1120.339966	1122.199951	1197600000.0	1122.199951
2589	2004-09-17	1123.5	1130.140015	1123.5	1128.550049	1422600000.0	1128.550049
2590	2004-09-16	1120.369995	1126.060059	1120.369995	1123.5	1113900000.0	1123.5
2591	2004-09-15	1128.329956	1128.329956	1119.819946	1120.369995	1256000000.0	1120.369995
2592	2004-09-14	1125.819946	1129.459961	1124.719971	1128.329956	1204500000.0	1128.329956
2593	2004-09-13	1123.920044	1129.780029	1123.349976	1125.819946	1299800000.0	1125.819946
2594	2004-09-10	1118.380005	1125.26001	1114.390015	1123.920044	1261200000.0	1123.920044
2595	2004-09-09	1116.27002	1121.300049	1113.619995	1118.380005	1371300000.0	1118.380005
2596	2004-09-08	1121.300049	1123.050049	1116.27002	1116.27002	1246300000.0	1116.27002
2597	2004-09-07	1113.630005	1124.079956	1113.630005	1121.300049	1214400000.0	1121.300049
2598	2004-09-03	1118.310059	1120.800049	1113.569946	1113.630005	924170000.0	1113.630005
2599	2004-09-02	1105.910034	1119.109985	1105.599976	1118.310059	1118400000.0	1118.310059
2600	2004-09-01	1104.23999	1109.23999	1099.180054	1105.910034	1142100000.0	1105.910034
2601	2004-08-31	1099.150024	1104.23999	1094.719971	1104.23999	1138200000.0	1104.23999
2602	2004-08-30	1107.77002	1107.77002	1099.150024	1099.150024	843100000.0	1099.150024
2603	2004-08-27	1105.089966	1109.680054	1104.619995	1107.77002	845400000.0	1107.77002
2604	2004-08-26	1104.959961	1106.780029	1102.459961	1105.089966	1023600000.0	1105.089966
2605	2004-08-25	1096.189941	1106.290039	1093.23999	1104.959961	1192200000.0	1104.959961
2606	2004-08-24	1095.680054	1100.939941	1092.819946	1096.189941	1092500000.0	1096.189941
2607	2004-08-23	1098.349976	1101.400024	1094.72998	1095.680054	1021900000.0	1095.680054
2608	2004-08-20	1091.22998	1100.26001	1089.569946	1098.349976	1199900000.0	1098.349976
2609	2004-08-19	1095.170044	1095.170044	1086.280029	1091.22998	1249400000.0	1091.22998
2610	2004-08-18	1081.709961	1095.170044	1078.930054	1095.170044	1282500000.0	1095.170044
2611	2004-08-17	1079.339966	1086.780029	1079.339966	1081.709961	1267800000.0	1081.709961
2612	2004-08-16	1064.800049	1080.660034	1064.800049	1079.339966	1206200000.0	1079.339966
2613	2004-08-13	1063.22998	1067.579956	1060.719971	1064.800049	1175100000.0	1064.800049
2614	2004-08-12	1075.790039	1075.790039	1062.819946	1063.22998	1405100000.0	1063.22998
2615	2004-08-11	1079.040039	1079.040039	1065.920044	1075.790039	1410400000.0	1075.790039
2616	2004-08-10	1065.219971	1079.040039	1065.219971	1079.040039	1245600000.0	1079.040039
2617	2004-08-09	1063.969971	1069.459961	1063.969971	1065.219971	1086000000.0	1065.219971
2618	2004-08-06	1080.699951	1080.699951	1062.22998	1063.969971	1521000000.0	1063.969971
2619	2004-08-05	1098.630005	1098.790039	1079.97998	1080.699951	1397400000.0	1080.699951
2620	2004-08-04	1099.689941	1102.449951	1092.400024	1098.630005	1369200000.0	1098.630005
2621	2004-08-03	1106.619995	1106.619995	1099.26001	1099.689941	1338300000.0	1099.689941
2622	2004-08-02	1101.719971	1108.599976	1097.339966	1106.619995	1276000000.0	1106.619995
2623	2004-07-30	1100.430054	1103.72998	1096.959961	1101.719971	1298200000.0	1101.719971
2624	2004-07-29	1095.420044	1103.51001	1095.420044	1100.430054	1530100000.0	1100.430054
2625	2004-07-28	1094.829956	1098.839966	1082.170044	1095.420044	1554300000.0	1095.420044
2626	2004-07-27	1084.069946	1096.650024	1084.069946	1094.829956	1610800000.0	1094.829956
2627	2004-07-26	1086.199951	1089.819946	1078.780029	1084.069946	1413400000.0	1084.069946
2628	2004-07-23	1096.839966	1096.839966	1083.560059	1086.199951	1337500000.0	1086.199951
2629	2004-07-22	1093.880005	1099.660034	1084.160034	1096.839966	1680800000.0	1096.839966
2630	2004-07-21	1108.670044	1116.27002	1093.880005	1093.880005	1679500000.0	1093.880005
2631	2004-07-20	1100.900024	1108.880005	1099.099976	1108.670044	1445800000.0	1108.670044
2632	2004-07-19	1101.390015	1105.52002	1096.550049	1100.900024	1319900000.0	1100.900024
2633	2004-07-16	1106.689941	1112.170044	1101.069946	1101.390015	1450300000.0	1101.390015
2634	2004-07-15	1111.469971	1114.630005	1106.670044	1106.689941	1408700000.0	1106.689941
2635	2004-07-14	1115.140015	1119.599976	1107.829956	1111.469971	1462000000.0	1111.469971
2636	2004-07-13	1114.349976	1116.300049	1112.98999	1115.140015	1199700000.0	1115.140015
2637	2004-07-12	1112.810059	1116.109985	1106.709961	1114.349976	1114600000.0	1114.349976
2638	2004-07-09	1109.109985	1115.569946	1109.109985	1112.810059	1186300000.0	1112.810059
2639	2004-07-08	1118.329956	1119.119995	1108.719971	1109.109985	1401100000.0	1109.109985
2640	2004-07-07	1116.209961	1122.369995	1114.920044	1118.329956	1328600000.0	1118.329956
2641	2004-07-06	1125.380005	1125.380005	1113.209961	1116.209961	1283300000.0	1116.209961
2642	2004-07-02	1128.939941	1129.150024	1123.26001	1125.380005	1085000000.0	1125.380005
2643	2004-07-01	1140.839966	1140.839966	1123.060059	1128.939941	1495700000.0	1128.939941
2644	2004-06-30	1136.199951	1144.199951	1133.619995	1140.839966	1473800000.0	1140.839966
2645	2004-06-29	1133.349976	1138.26001	1131.810059	1136.199951	1375000000.0	1136.199951
2646	2004-06-28	1134.430054	1142.599976	1131.719971	1133.349976	1354600000.0	1133.349976
2647	2004-06-25	1140.650024	1145.969971	1134.23999	1134.430054	1812900000.0	1134.430054
2648	2004-06-24	1144.060059	1146.339966	1139.939941	1140.650024	1394900000.0	1140.650024
2649	2004-06-23	1134.410034	1145.150024	1131.72998	1144.060059	1444200000.0	1144.060059
2650	2004-06-22	1130.300049	1135.050049	1124.369995	1134.410034	1382300000.0	1134.410034
2651	2004-06-21	1135.02002	1138.050049	1129.640015	1130.300049	1123900000.0	1130.300049
2652	2004-06-18	1132.050049	1138.959961	1129.829956	1135.02002	1500600000.0	1135.02002
2653	2004-06-17	1133.560059	1133.560059	1126.890015	1132.050049	1296700000.0	1132.050049
2654	2004-06-16	1132.01001	1135.280029	1130.550049	1133.560059	1168400000.0	1133.560059
2655	2004-06-15	1125.290039	1137.359985	1125.290039	1132.01001	1345900000.0	1132.01001
2656	2004-06-14	1136.469971	1136.469971	1122.160034	1125.290039	1179400000.0	1125.290039
2657	2004-06-10	1131.329956	1136.469971	1131.329956	1136.469971	1160600000.0	1136.469971
2658	2004-06-09	1142.180054	1142.180054	1131.170044	1131.329956	1276800000.0	1131.329956
2659	2004-06-08	1140.420044	1142.180054	1135.449951	1142.180054	1190300000.0	1142.180054
2660	2004-06-07	1122.5	1140.540039	1122.5	1140.420044	1211800000.0	1140.420044
2661	2004-06-04	1116.640015	1129.170044	1116.640015	1122.5	1115300000.0	1122.5
2662	2004-06-03	1124.98999	1125.310059	1116.569946	1116.640015	1232400000.0	1116.640015
2663	2004-06-02	1121.199951	1128.099976	1118.640015	1124.98999	1251700000.0	1124.98999
2664	2004-06-01	1120.680054	1122.699951	1113.319946	1121.199951	1238000000.0	1121.199951
2665	2004-05-28	1121.280029	1122.689941	1118.099976	1120.680054	1172600000.0	1120.680054
2666	2004-05-27	1114.939941	1123.949951	1114.859985	1121.280029	1447500000.0	1121.280029
2667	2004-05-26	1113.050049	1116.709961	1109.910034	1114.939941	1369400000.0	1114.939941
2668	2004-05-25	1095.410034	1113.800049	1090.73999	1113.050049	1545700000.0	1113.050049
2669	2004-05-24	1093.560059	1101.280029	1091.77002	1095.410034	1227500000.0	1095.410034
2670	2004-05-21	1089.189941	1099.640015	1089.189941	1093.560059	1258600000.0	1093.560059
2671	2004-05-20	1088.680054	1092.619995	1085.430054	1089.189941	1211000000.0	1089.189941
2672	2004-05-19	1091.48999	1105.930054	1088.48999	1088.680054	1548600000.0	1088.680054
2673	2004-05-18	1084.099976	1094.099976	1084.099976	1091.48999	1353000000.0	1091.48999
2674	2004-05-17	1095.699951	1095.699951	1079.359985	1084.099976	1430100000.0	1084.099976
2675	2004-05-14	1096.439941	1102.099976	1088.23999	1095.699951	1335900000.0	1095.699951
2676	2004-05-13	1097.280029	1102.77002	1091.76001	1096.439941	1411100000.0	1096.439941
2677	2004-05-12	1095.449951	1097.550049	1076.319946	1097.280029	1697600000.0	1097.280029
2678	2004-05-11	1087.119995	1095.689941	1087.119995	1095.449951	1533800000.0	1095.449951
2679	2004-05-10	1098.699951	1098.699951	1079.630005	1087.119995	1918400000.0	1087.119995
2680	2004-05-07	1113.98999	1117.300049	1098.630005	1098.699951	1653600000.0	1098.699951
2681	2004-05-06	1121.530029	1121.530029	1106.300049	1113.98999	1509300000.0	1113.98999
2682	2004-05-05	1119.550049	1125.069946	1117.900024	1121.530029	1469000000.0	1121.530029
2683	2004-05-04	1117.48999	1127.73999	1112.890015	1119.550049	1662100000.0	1119.550049
2684	2004-05-03	1107.300049	1118.719971	1107.300049	1117.48999	1571600000.0	1117.48999
2685	2004-04-30	1113.890015	1119.26001	1107.22998	1107.300049	1634700000.0	1107.300049
2686	2004-04-29	1122.410034	1128.800049	1108.040039	1113.890015	1859000000.0	1113.890015
2687	2004-04-28	1138.109985	1138.109985	1121.699951	1122.410034	1855600000.0	1122.410034
2688	2004-04-27	1135.530029	1146.560059	1135.530029	1138.109985	1518000000.0	1138.109985
2689	2004-04-26	1140.599976	1145.079956	1132.910034	1135.530029	1290600000.0	1135.530029
2690	2004-04-23	1139.930054	1141.920044	1134.810059	1140.599976	1396100000.0	1140.599976
2691	2004-04-22	1124.089966	1142.77002	1121.949951	1139.930054	1826700000.0	1139.930054
2692	2004-04-21	1118.150024	1125.719971	1116.030029	1124.089966	1738100000.0	1124.089966
2693	2004-04-20	1135.819946	1139.26001	1118.089966	1118.150024	1508500000.0	1118.150024
2694	2004-04-19	1134.560059	1136.180054	1129.839966	1135.819946	1194900000.0	1135.819946
2695	2004-04-16	1128.839966	1136.800049	1126.900024	1134.609985	1487800000.0	1134.609985
2696	2004-04-15	1128.170044	1134.079956	1120.75	1128.839966	1568700000.0	1128.839966
2697	2004-04-14	1129.439941	1132.52002	1122.150024	1128.170044	1547700000.0	1128.170044
2698	2004-04-13	1145.199951	1147.780029	1127.699951	1129.439941	1423200000.0	1129.439941
2699	2004-04-12	1139.319946	1147.290039	1139.319946	1145.199951	1102400000.0	1145.199951
2700	2004-04-08	1140.530029	1148.969971	1134.52002	1139.319946	1199800000.0	1139.319946
2701	2004-04-07	1148.160034	1148.160034	1138.410034	1140.530029	1458800000.0	1140.530029
2702	2004-04-06	1150.569946	1150.569946	1143.300049	1148.160034	1397700000.0	1148.160034
2703	2004-04-05	1141.810059	1150.569946	1141.640015	1150.569946	1413700000.0	1150.569946
2704	2004-04-02	1132.170044	1144.810059	1132.170044	1141.810059	1629200000.0	1141.810059
2705	2004-04-01	1126.209961	1135.670044	1126.199951	1132.170044	1560700000.0	1132.170044
2706	2004-03-31	1127.0	1130.829956	1121.459961	1126.209961	1560700000.0	1126.209961
2707	2004-03-30	1122.469971	1127.599976	1119.660034	1127.0	1332400000.0	1127.0
2708	2004-03-29	1108.060059	1124.369995	1108.060059	1122.469971	1405500000.0	1122.469971
2709	2004-03-26	1109.189941	1115.27002	1106.130005	1108.060059	1319100000.0	1108.060059
2710	2004-03-25	1091.329956	1110.380005	1091.329956	1109.189941	1471700000.0	1109.189941
2711	2004-03-24	1093.949951	1098.319946	1087.160034	1091.329956	1527800000.0	1091.329956
2712	2004-03-23	1095.400024	1101.52002	1091.569946	1093.949951	1458200000.0	1093.949951
2713	2004-03-22	1109.780029	1109.780029	1089.540039	1095.400024	1452300000.0	1095.400024
2714	2004-03-19	1122.319946	1122.719971	1109.689941	1109.780029	1457400000.0	1109.780029
2715	2004-03-18	1123.75	1125.5	1113.25	1122.319946	1369200000.0	1122.319946
2716	2004-03-17	1110.699951	1125.76001	1110.699951	1123.75	1490100000.0	1123.75
2717	2004-03-16	1104.48999	1113.76001	1102.609985	1110.699951	1500700000.0	1110.699951
2718	2004-03-15	1120.569946	1120.569946	1103.359985	1104.48999	1600600000.0	1104.48999
2719	2004-03-12	1106.780029	1120.630005	1106.780029	1120.569946	1388500000.0	1120.569946
2720	2004-03-11	1123.890015	1125.959961	1105.869995	1106.780029	1889900000.0	1106.780029
2721	2004-03-10	1140.579956	1141.449951	1122.530029	1123.890015	1648400000.0	1123.890015
2722	2004-03-09	1147.199951	1147.319946	1136.839966	1140.579956	1499400000.0	1140.579956
2723	2004-03-08	1156.859985	1159.939941	1146.969971	1147.199951	1254400000.0	1147.199951
2724	2004-03-05	1154.869995	1163.22998	1148.77002	1156.859985	1398200000.0	1156.859985
2725	2004-03-04	1151.030029	1154.969971	1149.810059	1154.869995	1265800000.0	1154.869995
2726	2004-03-03	1149.099976	1152.439941	1143.780029	1151.030029	1334500000.0	1151.030029
2727	2004-03-02	1155.969971	1156.540039	1147.310059	1149.099976	1476000000.0	1149.099976
2728	2004-03-01	1144.939941	1157.449951	1144.939941	1155.969971	1497100000.0	1155.969971
2729	2004-02-27	1145.800049	1151.680054	1141.800049	1144.939941	1540400000.0	1144.939941
2730	2004-02-26	1143.670044	1147.22998	1138.619995	1144.910034	1383900000.0	1144.910034
2731	2004-02-25	1139.089966	1145.23999	1138.959961	1143.670044	1360700000.0	1143.670044
2732	2004-02-24	1140.98999	1144.540039	1134.430054	1139.089966	1543600000.0	1139.089966
2733	2004-02-23	1144.109985	1146.689941	1136.97998	1140.98999	1380400000.0	1140.98999
2734	2004-02-20	1147.060059	1149.810059	1139.0	1144.109985	1479600000.0	1144.109985
2735	2004-02-19	1151.819946	1158.569946	1146.849976	1147.060059	1562800000.0	1147.060059
2736	2004-02-18	1156.98999	1157.400024	1149.540039	1151.819946	1382400000.0	1151.819946
2737	2004-02-17	1145.810059	1158.97998	1145.810059	1156.98999	1396500000.0	1156.98999
2738	2004-02-13	1152.109985	1156.880005	1143.23999	1145.810059	1329200000.0	1145.810059
2739	2004-02-12	1157.76001	1157.76001	1151.439941	1152.109985	1464300000.0	1152.109985
2740	2004-02-11	1145.540039	1158.890015	1142.329956	1157.76001	1699300000.0	1157.76001
2741	2004-02-10	1139.810059	1147.02002	1138.699951	1145.540039	1403900000.0	1145.540039
2742	2004-02-09	1142.76001	1144.459961	1139.209961	1139.810059	1303500000.0	1139.810059
2743	2004-02-06	1128.589966	1142.790039	1128.390015	1142.76001	1477600000.0	1142.76001
2744	2004-02-05	1126.52002	1131.170044	1124.439941	1128.589966	1566600000.0	1128.589966
2745	2004-02-04	1136.030029	1136.030029	1124.73999	1126.52002	1634800000.0	1126.52002
2746	2004-02-03	1135.26001	1137.439941	1131.329956	1136.030029	1476900000.0	1136.030029
2747	2004-02-02	1131.130005	1142.449951	1127.869995	1135.26001	1599200000.0	1135.26001
2748	2004-01-30	1134.109985	1134.170044	1127.72998	1131.130005	1635000000.0	1131.130005
2749	2004-01-29	1128.47998	1134.390015	1122.380005	1134.109985	1921900000.0	1134.109985
2750	2004-01-28	1144.050049	1149.140015	1126.5	1128.47998	1842000000.0	1128.47998
2751	2004-01-27	1155.369995	1155.369995	1144.050049	1144.050049	1673100000.0	1144.050049
2752	2004-01-26	1141.550049	1155.380005	1141.0	1155.369995	1480600000.0	1155.369995
2753	2004-01-23	1143.939941	1150.310059	1136.849976	1141.550049	1561200000.0	1141.550049
2754	2004-01-22	1147.619995	1150.51001	1143.01001	1143.939941	1693700000.0	1143.939941
2755	2004-01-21	1138.77002	1149.209961	1134.619995	1147.619995	1757600000.0	1147.619995
2756	2004-01-20	1139.829956	1142.930054	1135.400024	1138.77002	1698200000.0	1138.77002
2757	2004-01-16	1132.050049	1139.829956	1132.050049	1139.829956	1721100000.0	1139.829956
2758	2004-01-15	1130.52002	1137.109985	1124.540039	1132.050049	1695000000.0	1132.050049
2759	2004-01-14	1121.219971	1130.75	1121.219971	1130.52002	1514600000.0	1130.52002
2760	2004-01-13	1127.22998	1129.069946	1115.189941	1121.219971	1595900000.0	1121.219971
2761	2004-01-12	1121.859985	1127.849976	1120.900024	1127.22998	1510200000.0	1127.22998
2762	2004-01-09	1131.920044	1131.920044	1120.900024	1121.859985	1720700000.0	1121.859985
2763	2004-01-08	1126.329956	1131.920044	1124.910034	1131.920044	1868400000.0	1131.920044
2764	2004-01-07	1123.670044	1126.329956	1116.449951	1126.329956	1704900000.0	1126.329956
2765	2004-01-06	1122.219971	1124.459961	1118.439941	1123.670044	1494500000.0	1123.670044
2766	2004-01-05	1108.47998	1122.219971	1108.47998	1122.219971	1578200000.0	1122.219971
2767	2004-01-02	1111.920044	1118.849976	1105.079956	1108.47998	1153200000.0	1108.47998
2768	2003-12-31	1109.640015	1112.560059	1106.209961	1111.920044	1027500000.0	1111.920044
2769	2003-12-30	1109.47998	1109.75	1106.410034	1109.640015	1012600000.0	1109.640015
2770	2003-12-29	1095.890015	1109.47998	1095.890015	1109.47998	1058800000.0	1109.47998
2771	2003-12-26	1094.040039	1098.469971	1094.040039	1095.890015	356070000.0	1095.890015
2772	2003-12-24	1096.02002	1096.400024	1092.72998	1094.040039	518060000.0	1094.040039
2773	2003-12-23	1092.939941	1096.949951	1091.72998	1096.02002	1145300000.0	1096.02002
2774	2003-12-22	1088.660034	1092.939941	1086.140015	1092.939941	1251700000.0	1092.939941
2775	2003-12-19	1089.180054	1091.060059	1084.189941	1088.660034	1657300000.0	1088.660034
2776	2003-12-18	1076.47998	1089.5	1076.47998	1089.180054	1579900000.0	1089.180054
2777	2003-12-17	1075.130005	1076.540039	1071.140015	1076.47998	1441700000.0	1076.47998
2778	2003-12-16	1068.040039	1075.939941	1068.040039	1075.130005	1547900000.0	1075.130005
2779	2003-12-15	1074.140015	1082.790039	1068.0	1068.040039	1520800000.0	1068.040039
2780	2003-12-12	1071.209961	1074.76001	1067.640015	1074.140015	1223100000.0	1074.140015
2781	2003-12-11	1059.050049	1073.630005	1059.050049	1071.209961	1441100000.0	1071.209961
2782	2003-12-10	1060.180054	1063.02002	1053.410034	1059.050049	1444000000.0	1059.050049
2783	2003-12-09	1069.300049	1071.939941	1059.160034	1060.180054	1465500000.0	1060.180054
2784	2003-12-08	1061.5	1069.589966	1060.930054	1069.300049	1218900000.0	1069.300049
2785	2003-12-05	1069.719971	1069.719971	1060.089966	1061.5	1265900000.0	1061.5
2786	2003-12-04	1064.72998	1070.369995	1063.150024	1069.719971	1463100000.0	1069.719971
2787	2003-12-03	1066.619995	1074.300049	1064.630005	1064.72998	1441700000.0	1064.72998
2788	2003-12-02	1070.119995	1071.219971	1065.219971	1066.619995	1383200000.0	1066.619995
2789	2003-12-01	1058.199951	1070.469971	1058.199951	1070.119995	1375000000.0	1070.119995
2790	2003-11-28	1058.449951	1060.630005	1056.77002	1058.199951	487220000.0	1058.199951
2791	2003-11-26	1053.890015	1058.449951	1048.280029	1058.449951	1097700000.0	1058.449951
2792	2003-11-25	1052.079956	1058.050049	1049.310059	1053.890015	1333700000.0	1053.890015
2793	2003-11-24	1035.280029	1052.079956	1035.280029	1052.079956	1302800000.0	1052.079956
2794	2003-11-21	1033.650024	1037.569946	1031.199951	1035.280029	1273800000.0	1035.280029
2795	2003-11-20	1042.439941	1046.47998	1033.420044	1033.650024	1326700000.0	1033.650024
2796	2003-11-19	1034.150024	1043.949951	1034.150024	1042.439941	1326200000.0	1042.439941
2797	2003-11-18	1043.630005	1048.77002	1034.0	1034.150024	1354300000.0	1034.150024
2798	2003-11-17	1050.349976	1050.349976	1035.280029	1043.630005	1374300000.0	1043.630005
2799	2003-11-14	1058.410034	1063.650024	1048.109985	1050.349976	1356100000.0	1050.349976
2800	2003-11-13	1058.560059	1059.619995	1052.959961	1058.410034	1383000000.0	1058.410034
2801	2003-11-12	1046.569946	1059.099976	1046.569946	1058.530029	1349300000.0	1058.530029
2802	2003-11-11	1047.109985	1048.22998	1043.459961	1046.569946	1162500000.0	1046.569946
2803	2003-11-10	1053.209961	1053.650024	1045.579956	1047.109985	1243600000.0	1047.109985
2804	2003-11-07	1058.050049	1062.390015	1052.170044	1053.209961	1440500000.0	1053.209961
2805	2003-11-06	1051.810059	1058.939941	1046.930054	1058.050049	1453900000.0	1058.050049
2806	2003-11-05	1053.25	1054.540039	1044.880005	1051.810059	1401800000.0	1051.810059
2807	2003-11-04	1059.02002	1059.02002	1051.699951	1053.25	1417600000.0	1053.25
2808	2003-11-03	1050.709961	1061.439941	1050.709961	1059.02002	1378200000.0	1059.02002
2809	2003-10-31	1046.939941	1053.089966	1046.939941	1050.709961	1498900000.0	1050.709961
2810	2003-10-30	1048.109985	1052.810059	1043.819946	1046.939941	1629700000.0	1046.939941
2811	2003-10-29	1046.790039	1049.829956	1043.349976	1048.109985	1562600000.0	1048.109985
2812	2003-10-28	1031.130005	1046.790039	1031.130005	1046.790039	1629200000.0	1046.790039
2813	2003-10-27	1028.910034	1037.75	1028.910034	1031.130005	1371800000.0	1031.130005
2814	2003-10-24	1033.77002	1033.77002	1018.320007	1028.910034	1420300000.0	1028.910034
2815	2003-10-23	1030.359985	1035.439941	1025.890015	1033.77002	1604300000.0	1033.77002
2816	2003-10-22	1046.030029	1046.030029	1028.390015	1030.359985	1647200000.0	1030.359985
2817	2003-10-21	1044.680054	1048.569946	1042.589966	1046.030029	1498000000.0	1046.030029
2818	2003-10-20	1039.319946	1044.689941	1036.130005	1044.680054	1172600000.0	1044.680054
2819	2003-10-17	1050.069946	1051.890015	1036.569946	1039.319946	1352000000.0	1039.319946
2820	2003-10-16	1046.76001	1052.939941	1044.040039	1050.069946	1417700000.0	1050.069946
2821	2003-10-15	1049.47998	1053.790039	1043.150024	1046.76001	1521100000.0	1046.76001
2822	2003-10-14	1045.349976	1049.48999	1040.839966	1049.47998	1271900000.0	1049.47998
2823	2003-10-13	1038.060059	1048.900024	1038.060059	1045.349976	1040500000.0	1045.349976
2824	2003-10-10	1038.72998	1040.839966	1035.73999	1038.060059	1108100000.0	1038.060059
2825	2003-10-09	1033.780029	1048.280029	1033.780029	1038.72998	1578700000.0	1038.72998
2826	2003-10-08	1039.25	1040.060059	1030.959961	1033.780029	1262500000.0	1033.780029
2827	2003-10-07	1034.349976	1039.25	1026.27002	1039.25	1279500000.0	1039.25
2828	2003-10-06	1029.849976	1036.47998	1029.150024	1034.349976	1025800000.0	1034.349976
2829	2003-10-03	1020.23999	1039.310059	1020.23999	1029.849976	1570500000.0	1029.849976
2830	2003-10-02	1018.219971	1021.869995	1013.380005	1020.23999	1269300000.0	1020.23999
2831	2003-10-01	995.969971	1018.219971	995.969971	1018.219971	1566300000.0	1018.219971
2832	2003-09-30	1006.580017	1006.580017	990.359985	995.969971	1590500000.0	995.969971
2833	2003-09-29	996.849976	1006.890015	995.309998	1006.580017	1366500000.0	1006.580017
2834	2003-09-26	1003.27002	1003.450012	996.080017	996.849976	1472500000.0	996.849976
2835	2003-09-25	1009.380005	1015.969971	1003.26001	1003.27002	1530000000.0	1003.27002
2836	2003-09-24	1029.030029	1029.829956	1008.929993	1009.380005	1556000000.0	1009.380005
2837	2003-09-23	1022.820007	1030.119995	1021.539978	1029.030029	1301700000.0	1029.030029
2838	2003-09-22	1036.300049	1036.300049	1018.299988	1022.820007	1278800000.0	1022.820007
2839	2003-09-19	1039.579956	1040.290039	1031.890015	1036.300049	1518600000.0	1036.300049
2840	2003-09-18	1025.969971	1040.160034	1025.75	1039.579956	1498800000.0	1039.579956
2841	2003-09-17	1029.319946	1031.339966	1024.530029	1025.969971	1338210000.0	1025.969971
2842	2003-09-16	1014.809998	1029.660034	1014.809998	1029.319946	1403200000.0	1029.319946
2843	2003-09-15	1018.630005	1019.789978	1013.590027	1014.809998	1151300000.0	1014.809998
2844	2003-09-12	1016.419983	1019.650024	1007.710022	1018.630005	1236700000.0	1018.630005
2845	2003-09-11	1010.919983	1020.880005	1010.919983	1016.419983	1335900000.0	1016.419983
2846	2003-09-10	1023.169983	1023.169983	1009.73999	1010.919983	1582100000.0	1010.919983
2847	2003-09-09	1031.640015	1031.640015	1021.140015	1023.169983	1414800000.0	1023.169983
2848	2003-09-08	1021.390015	1032.410034	1021.390015	1031.640015	1299300000.0	1031.640015
2849	2003-09-05	1027.969971	1029.209961	1018.190002	1021.390015	1465200000.0	1021.390015
2850	2003-09-04	1026.27002	1029.170044	1022.190002	1027.969971	1453900000.0	1027.969971
2851	2003-09-03	1021.98999	1029.339966	1021.98999	1026.27002	1675600000.0	1026.27002
2852	2003-09-02	1008.01001	1022.590027	1005.72998	1021.98999	1470500000.0	1021.98999
2853	2003-08-29	1002.840027	1008.849976	999.52002	1008.01001	945100000.0	1008.01001
2854	2003-08-28	996.789978	1004.119995	991.419983	1002.840027	1165200000.0	1002.840027
2855	2003-08-27	996.72998	998.049988	993.330017	996.789978	1051400000.0	996.789978
2856	2003-08-26	993.710022	997.929993	983.570007	996.72998	1178700000.0	996.72998
2857	2003-08-25	993.059998	993.710022	987.909973	993.710022	971700000.0	993.710022
2858	2003-08-22	1003.27002	1011.01001	992.619995	993.059998	1308900000.0	993.059998
2859	2003-08-21	1000.299988	1009.530029	999.330017	1003.27002	1407100000.0	1003.27002
2860	2003-08-20	1002.349976	1003.539978	996.619995	1000.299988	1210800000.0	1000.299988
2861	2003-08-19	999.73999	1003.299988	995.299988	1002.349976	1300600000.0	1002.349976
2862	2003-08-18	990.669983	1000.349976	990.669983	999.73999	1127600000.0	999.73999
2863	2003-08-15	990.51001	992.390015	987.099976	990.669983	636370000.0	990.669983
2864	2003-08-14	984.030029	991.909973	980.359985	990.51001	1186800000.0	990.51001
2865	2003-08-13	990.349976	992.5	980.849976	984.030029	1208800000.0	984.030029
2866	2003-08-12	980.590027	990.409973	979.900024	990.349976	1132300000.0	990.349976
2867	2003-08-11	977.590027	985.460022	974.210022	980.590027	1022200000.0	980.590027
2868	2003-08-08	974.119995	980.570007	973.830017	977.590027	1086600000.0	977.590027
2869	2003-08-07	967.080017	974.890015	963.820007	974.119995	1389300000.0	974.119995
2870	2003-08-06	965.460022	975.73999	960.840027	967.080017	1491000000.0	967.080017
2871	2003-08-05	982.820007	982.820007	964.969971	965.460022	1351700000.0	965.460022
2872	2003-08-04	980.150024	985.75	966.789978	982.820007	1318700000.0	982.820007
2873	2003-08-01	990.309998	990.309998	978.859985	980.150024	1390600000.0	980.150024
2874	2003-07-31	987.48999	1004.590027	987.48999	990.309998	1608000000.0	990.309998
2875	2003-07-30	989.280029	992.619995	985.960022	987.48999	1391900000.0	987.48999
2876	2003-07-29	996.52002	998.640015	984.150024	989.280029	1508900000.0	989.280029
2877	2003-07-28	998.679993	1000.679993	993.590027	996.52002	1328600000.0	996.52002
2878	2003-07-25	981.599976	998.710022	977.48999	998.679993	1397500000.0	998.679993
2879	2003-07-24	988.609985	998.890015	981.070007	981.599976	1559000000.0	981.599976
2880	2003-07-23	988.109985	989.859985	979.789978	988.609985	1362700000.0	988.609985
2881	2003-07-22	978.799988	990.289978	976.080017	988.109985	1439700000.0	988.109985
2882	2003-07-21	993.320007	993.320007	975.630005	978.799988	1254200000.0	978.799988
2883	2003-07-18	981.72998	994.25	981.710022	993.320007	1365200000.0	993.320007
2884	2003-07-17	994.0	994.0	978.599976	981.72998	1661400000.0	981.72998
2885	2003-07-16	1000.419983	1003.469971	989.299988	994.090027	1662000000.0	994.090027
2886	2003-07-15	1003.859985	1009.609985	996.669983	1000.419983	1518600000.0	1000.419983
2887	2003-07-14	998.140015	1015.409973	998.140015	1003.859985	1448900000.0	1003.859985
2888	2003-07-11	988.700012	1000.859985	988.700012	998.140015	1212700000.0	998.140015
2889	2003-07-10	1002.210022	1002.210022	983.630005	988.700012	1465700000.0	988.700012
2890	2003-07-09	1007.840027	1010.429993	998.169983	1002.210022	1618000000.0	1002.210022
2891	2003-07-08	1004.419983	1008.919983	998.72998	1007.840027	1565700000.0	1007.840027
2892	2003-07-07	985.700012	1005.559998	985.700012	1004.419983	1429100000.0	1004.419983
2893	2003-07-03	993.75	995.0	983.340027	985.700012	775900000.0	985.700012
2894	2003-07-02	982.320007	993.780029	982.320007	993.75	1519300000.0	993.75
2895	2003-07-01	974.5	983.26001	962.099976	982.320007	1460200000.0	982.320007
2896	2003-06-30	976.219971	983.609985	973.599976	974.5	1587200000.0	974.5
2897	2003-06-27	985.820007	988.880005	974.289978	976.219971	1267800000.0	976.219971
2898	2003-06-26	975.320007	986.530029	973.799988	985.820007	1387400000.0	985.820007
2899	2003-06-25	983.450012	991.640015	974.859985	975.320007	1459200000.0	975.320007
2900	2003-06-24	981.640015	987.840027	979.080017	983.450012	1388300000.0	983.450012
2901	2003-06-23	995.690002	995.690002	977.400024	981.640015	1398100000.0	981.640015
2902	2003-06-20	994.700012	1002.090027	993.359985	995.690002	1698000000.0	995.690002
2903	2003-06-19	1010.090027	1011.219971	993.080017	994.700012	1530100000.0	994.700012
2904	2003-06-18	1011.659973	1015.119995	1004.609985	1010.090027	1488900000.0	1010.090027
2905	2003-06-17	1010.73999	1015.330017	1007.039978	1011.659973	1479700000.0	1011.659973
2906	2003-06-16	988.609985	1010.859985	988.609985	1010.73999	1345900000.0	1010.73999
2907	2003-06-13	998.51001	1000.919983	984.27002	988.609985	1271600000.0	988.609985
2908	2003-06-12	997.47998	1002.73999	991.27002	998.51001	1553100000.0	998.51001
2909	2003-06-11	984.840027	997.47998	981.609985	997.47998	1520000000.0	997.47998
2910	2003-06-10	975.929993	984.840027	975.929993	984.840027	1275400000.0	984.840027
2911	2003-06-09	987.76001	987.76001	972.590027	975.929993	1307000000.0	975.929993
2912	2003-06-06	990.140015	1007.690002	986.01001	987.76001	1837200000.0	987.76001
2913	2003-06-05	986.23999	990.140015	978.130005	990.140015	1693100000.0	990.140015
2914	2003-06-04	971.559998	987.849976	970.719971	986.23999	1618700000.0	986.23999
2915	2003-06-03	967.0	973.02002	964.469971	971.559998	1450200000.0	971.559998
2916	2003-06-02	963.590027	979.109985	963.590027	967.0	1662500000.0	967.0
2917	2003-05-30	949.640015	965.380005	949.640015	963.590027	1688800000.0	963.590027
2918	2003-05-29	953.219971	962.080017	946.22998	949.640015	1685800000.0	949.640015
2919	2003-05-28	951.47998	959.390015	950.119995	953.219971	1559000000.0	953.219971
2920	2003-05-27	933.219971	952.76001	927.330017	951.47998	1532000000.0	951.47998
2921	2003-05-23	931.869995	935.200012	927.419983	933.219971	1201000000.0	933.219971
2922	2003-05-22	923.419983	935.299988	922.539978	931.869995	1448500000.0	931.869995
2923	2003-05-21	919.72998	923.849976	914.909973	923.419983	1457800000.0	923.419983
2924	2003-05-20	920.77002	925.340027	912.049988	919.72998	1505300000.0	919.72998
2925	2003-05-19	944.299988	944.299988	920.22998	920.77002	1375700000.0	920.77002
2926	2003-05-16	946.669983	948.650024	938.599976	944.299988	1505500000.0	944.299988
2927	2003-05-15	939.280029	948.22998	938.789978	946.669983	1508700000.0	946.669983
2928	2003-05-14	942.299988	947.289978	935.23999	939.280029	1401800000.0	939.280029
2929	2003-05-13	945.109985	947.51001	938.909973	942.299988	1418100000.0	942.299988
2930	2003-05-12	933.409973	946.840027	929.299988	945.109985	1378800000.0	945.109985
2931	2003-05-09	920.27002	933.77002	920.27002	933.409973	1326100000.0	933.409973
2932	2003-05-08	929.619995	929.619995	919.719971	920.27002	1379600000.0	920.27002
2933	2003-05-07	934.390015	937.219971	926.409973	929.619995	1531900000.0	929.619995
2934	2003-05-06	926.549988	939.609985	926.380005	934.390015	1649600000.0	934.390015
2935	2003-05-05	930.080017	933.880005	924.549988	926.549988	1446300000.0	926.549988
2936	2003-05-02	916.299988	930.559998	912.349976	930.080017	1554300000.0	930.080017
2937	2003-05-01	916.919983	919.679993	902.830017	916.299988	1397500000.0	916.299988
2938	2003-04-30	917.840027	922.01001	911.700012	916.919983	1788510000.0	916.919983
2939	2003-04-29	914.840027	924.23999	911.099976	917.840027	1525600000.0	917.840027
2940	2003-04-28	898.809998	918.150024	898.809998	914.840027	1273000000.0	914.840027
2941	2003-04-25	911.429993	911.429993	897.52002	898.809998	1335800000.0	898.809998
2942	2003-04-24	919.02002	919.02002	906.690002	911.429993	1648100000.0	911.429993
2943	2003-04-23	911.369995	919.73999	909.890015	919.02002	1667200000.0	919.02002
2944	2003-04-22	892.01001	911.73999	886.700012	911.369995	1631200000.0	911.369995
2945	2003-04-21	893.580017	898.01001	888.169983	892.01001	1118700000.0	892.01001
2946	2003-04-17	879.909973	893.830017	879.200012	893.580017	1430600000.0	893.580017
2947	2003-04-16	890.809998	896.77002	877.929993	879.909973	1587600000.0	879.909973
2948	2003-04-15	885.22998	891.27002	881.849976	890.809998	1460200000.0	890.809998
2949	2003-04-14	868.299988	885.26001	868.299988	885.22998	1131000000.0	885.22998
2950	2003-04-11	871.580017	883.340027	865.919983	868.299988	1141600000.0	868.299988
2951	2003-04-10	865.98999	871.780029	862.76001	871.580017	1275300000.0	871.580017
2952	2003-04-09	878.289978	887.349976	865.719971	865.98999	1293700000.0	865.98999
2953	2003-04-08	879.929993	883.109985	874.679993	878.289978	1235400000.0	878.289978
2954	2003-04-07	878.849976	904.890015	878.849976	879.929993	1494000000.0	879.929993
2955	2003-04-04	876.450012	882.72998	874.22998	878.849976	1241200000.0	878.849976
2956	2003-04-03	880.900024	885.890015	876.119995	876.450012	1339500000.0	876.450012
2957	2003-04-02	858.47998	884.570007	858.47998	880.900024	1589800000.0	880.900024
2958	2003-04-01	848.179993	861.280029	847.849976	858.47998	1461600000.0	858.47998
2959	2003-03-31	863.5	863.5	843.679993	848.179993	1495500000.0	848.179993
2960	2003-03-28	868.52002	869.880005	860.830017	863.5	1227000000.0	863.5
2961	2003-03-27	869.950012	874.150024	858.090027	868.52002	1232900000.0	868.52002
2962	2003-03-26	874.73999	875.799988	866.469971	869.950012	1319700000.0	869.950012
2963	2003-03-25	864.22998	879.869995	862.590027	874.73999	1333400000.0	874.73999
2964	2003-03-24	895.789978	895.789978	862.02002	864.22998	1293000000.0	864.22998
2965	2003-03-21	875.840027	895.900024	875.840027	895.789978	1883710000.0	895.789978
2966	2003-03-20	874.02002	879.599976	859.01001	875.669983	1439100000.0	875.669983
2967	2003-03-19	866.450012	874.98999	861.210022	874.02002	1473400000.0	874.02002
2968	2003-03-18	862.789978	866.940002	857.359985	866.450012	1555100000.0	866.450012
2969	2003-03-17	833.27002	862.789978	827.169983	862.789978	1700420000.0	862.789978
2970	2003-03-14	831.890015	841.390015	828.26001	833.27002	1541900000.0	833.27002
2971	2003-03-13	804.190002	832.02002	804.190002	831.900024	1816300000.0	831.900024
2972	2003-03-12	800.72998	804.190002	788.900024	804.190002	1620000000.0	804.190002
2973	2003-03-11	807.47998	814.25	800.299988	800.72998	1427700000.0	800.72998
2974	2003-03-10	828.890015	828.890015	806.570007	807.47998	1255000000.0	807.47998
2975	2003-03-07	822.099976	829.549988	811.22998	828.890015	1368500000.0	828.890015
2976	2003-03-06	829.849976	829.849976	819.849976	822.099976	1299200000.0	822.099976
2977	2003-03-05	821.98999	829.869995	819.0	829.849976	1332700000.0	829.849976
2978	2003-03-04	834.809998	835.429993	821.960022	821.98999	1256600000.0	821.98999
2979	2003-03-03	841.150024	852.340027	832.73999	834.809998	1208900000.0	834.809998
2980	2003-02-28	837.280029	847.0	837.280029	841.150024	1373300000.0	841.150024
2981	2003-02-27	827.549988	842.190002	827.549988	837.280029	1287800000.0	837.280029
2982	2003-02-26	838.570007	840.099976	826.679993	827.549988	1374400000.0	827.549988
2983	2003-02-25	832.580017	839.549988	818.539978	838.570007	1483700000.0	838.570007
2984	2003-02-24	848.169983	848.169983	832.159973	832.580017	1229200000.0	832.580017
2985	2003-02-21	837.099976	852.280029	831.47998	848.169983	1398200000.0	848.169983
2986	2003-02-20	845.130005	849.369995	836.559998	837.099976	1194100000.0	837.099976
2987	2003-02-19	851.169983	851.169983	838.789978	845.130005	1075600000.0	845.130005
2988	2003-02-18	834.890015	852.869995	834.890015	851.169983	1250800000.0	851.169983
2989	2003-02-14	817.369995	834.890015	815.030029	834.890015	1404600000.0	834.890015
2990	2003-02-13	818.679993	821.25	806.289978	817.369995	1489300000.0	817.369995
2991	2003-02-12	829.200012	832.119995	818.48999	818.679993	1260500000.0	818.679993
2992	2003-02-11	835.969971	843.02002	825.090027	829.200012	1307000000.0	829.200012
2993	2003-02-10	829.690002	837.159973	823.530029	835.969971	1238200000.0	835.969971
2994	2003-02-07	838.150024	845.72998	826.700012	829.690002	1276800000.0	829.690002
2995	2003-02-06	843.590027	844.22998	833.25	838.150024	1430900000.0	838.150024
2996	2003-02-05	848.200012	861.630005	842.109985	843.590027	1450800000.0	843.590027
2997	2003-02-04	860.320007	860.320007	840.190002	848.200012	1451600000.0	848.200012
2998	2003-02-03	855.700012	864.640015	855.700012	860.320007	1258500000.0	860.320007
2999	2003-01-31	844.609985	858.330017	840.340027	855.700012	1578530000.0	855.700012
3000	2003-01-30	864.359985	865.47998	843.73999	844.609985	1510300000.0	844.609985
3001	2003-01-29	858.539978	868.719971	845.859985	864.359985	1595400000.0	864.359985
3002	2003-01-28	847.47998	860.76001	847.47998	858.539978	1459100000.0	858.539978
3003	2003-01-27	861.400024	863.950012	844.25	847.47998	1435900000.0	847.47998
3004	2003-01-24	887.340027	887.340027	859.710022	861.400024	1574800000.0	861.400024
3005	2003-01-23	878.359985	890.25	876.890015	887.340027	1744550000.0	887.340027
3006	2003-01-22	887.619995	889.73999	877.640015	878.359985	1560800000.0	878.359985
3007	2003-01-21	901.780029	906.0	887.619995	887.619995	1335200000.0	887.619995
3008	2003-01-17	914.599976	914.599976	899.02002	901.780029	1358200000.0	901.780029
3009	2003-01-16	918.219971	926.030029	911.97998	914.599976	1534600000.0	914.599976
3010	2003-01-15	931.659973	932.590027	916.700012	918.219971	1432100000.0	918.219971
3011	2003-01-14	926.26001	931.659973	921.719971	931.659973	1379400000.0	931.659973
3012	2003-01-13	927.570007	935.049988	922.049988	926.26001	1396300000.0	926.26001
3013	2003-01-10	927.580017	932.890015	917.659973	927.570007	1485400000.0	927.570007
3014	2003-01-09	909.929993	928.309998	909.929993	927.570007	1560300000.0	927.570007
3015	2003-01-08	922.929993	922.929993	908.320007	909.929993	1467600000.0	909.929993
3016	2003-01-07	929.01001	930.809998	919.929993	922.929993	1545200000.0	922.929993
3017	2003-01-06	908.590027	931.77002	908.590027	929.01001	1435900000.0	929.01001
3018	2003-01-03	909.030029	911.25	903.070007	908.590027	1130800000.0	908.590027
3019	2003-01-02	879.820007	909.030029	879.820007	909.030029	1229200000.0	909.030029
3020	2002-12-31	879.390015	881.929993	869.450012	879.820007	1088500000.0	879.820007
3021	2002-12-30	875.400024	882.099976	870.22998	879.390015	1057800000.0	879.390015
3022	2002-12-27	889.659973	890.460022	873.619995	875.400024	758400000.0	875.400024
3023	2002-12-26	892.469971	903.890015	887.47998	889.659973	721100000.0	889.659973
3024	2002-12-24	897.380005	897.380005	892.289978	892.469971	458310000.0	892.469971
3025	2002-12-23	895.73999	902.429993	892.26001	897.380005	1112100000.0	897.380005
3026	2002-12-20	884.25	897.789978	884.25	895.76001	1782730000.0	895.76001
3027	2002-12-19	890.02002	899.190002	880.320007	884.25	1385900000.0	884.25
3028	2002-12-18	902.98999	902.98999	887.820007	891.119995	1446200000.0	891.119995
3029	2002-12-17	910.400024	911.219971	901.73999	902.98999	1251800000.0	902.98999
3030	2002-12-16	889.47998	910.419983	889.47998	910.400024	1271600000.0	910.400024
3031	2002-12-13	901.580017	901.580017	888.47998	889.47998	1330800000.0	889.47998
3032	2002-12-12	904.960022	908.369995	897.0	901.580017	1255300000.0	901.580017
3033	2002-12-11	904.450012	909.940002	896.47998	904.960022	1285100000.0	904.960022
3034	2002-12-10	892.0	904.950012	892.0	904.450012	1286600000.0	904.450012
3035	2002-12-09	912.22998	912.22998	891.969971	892.0	1320800000.0	892.0
3036	2002-12-06	906.549988	915.47998	895.960022	912.22998	1241100000.0	912.22998
3037	2002-12-05	917.580017	921.48999	905.900024	906.549988	1250200000.0	906.549988
3038	2002-12-04	920.75	925.25	909.51001	917.580017	1588900000.0	917.580017
3039	2002-12-03	934.530029	934.530029	918.72998	920.75	1488400000.0	920.75
3040	2002-12-02	936.309998	954.280029	927.719971	934.530029	1612000000.0	934.530029
3041	2002-11-29	938.869995	941.820007	935.580017	936.309998	643460000.0	936.309998
3042	2002-11-27	913.309998	940.409973	913.309998	938.869995	1350300000.0	938.869995
3043	2002-11-26	932.869995	932.869995	912.099976	913.309998	1543600000.0	913.309998
3044	2002-11-25	930.549988	937.150024	923.309998	932.869995	1574000000.0	932.869995
3045	2002-11-22	933.76001	937.280029	928.409973	930.549988	1626800000.0	930.549988
3046	2002-11-21	914.150024	935.130005	914.150024	933.76001	2415100000.0	933.76001
3047	2002-11-20	896.73999	915.01001	894.929993	914.150024	1517300000.0	914.150024
3048	2002-11-19	900.359985	905.450012	893.090027	896.73999	1337400000.0	896.73999
3049	2002-11-18	909.830017	915.909973	899.47998	900.359985	1282600000.0	900.359985
3050	2002-11-15	904.27002	910.210022	895.349976	909.830017	1400100000.0	909.830017
3051	2002-11-14	882.530029	904.27002	882.530029	904.27002	1519000000.0	904.27002
3052	2002-11-13	882.950012	892.51001	872.049988	882.530029	1463400000.0	882.530029
3053	2002-11-12	876.190002	894.299988	876.190002	882.950012	1377100000.0	882.950012
3054	2002-11-11	894.73999	894.73999	874.630005	876.190002	1113000000.0	876.190002
3055	2002-11-08	902.650024	910.109985	891.619995	894.73999	1446500000.0	894.73999
3056	2002-11-07	923.76001	923.76001	898.679993	902.650024	1466900000.0	902.650024
3057	2002-11-06	915.390015	925.659973	905.0	923.76001	1674000000.0	923.76001
3058	2002-11-05	908.349976	915.830017	904.909973	915.390015	1354100000.0	915.390015
3059	2002-11-04	900.960022	924.580017	900.960022	908.349976	1645900000.0	908.349976
3060	2002-11-01	885.76001	903.419983	877.710022	900.960022	1450400000.0	900.960022
3061	2002-10-31	890.710022	898.830017	879.75	885.76001	1641300000.0	885.76001
3062	2002-10-30	882.150024	895.280029	879.190002	890.710022	1422300000.0	890.710022
3063	2002-10-29	890.22998	890.640015	867.909973	882.150024	1529700000.0	882.150024
3064	2002-10-28	897.650024	907.440002	886.150024	890.22998	1382600000.0	890.22998
3065	2002-10-25	882.5	897.710022	877.030029	897.650024	1340400000.0	897.650024
3066	2002-10-24	896.140015	902.940002	879.0	882.5	1700570000.0	882.5
3067	2002-10-23	890.159973	896.140015	873.820007	896.140015	1593900000.0	896.140015
3068	2002-10-22	899.719971	899.719971	882.400024	890.159973	1549200000.0	890.159973
3069	2002-10-21	884.390015	900.690002	873.059998	899.719971	1447000000.0	899.719971
3070	2002-10-18	879.200012	886.679993	866.580017	884.390015	1423100000.0	884.390015
3071	2002-10-17	860.02002	885.349976	860.02002	879.200012	1780390000.0	879.200012
3072	2002-10-16	881.27002	881.27002	856.280029	860.02002	1585000000.0	860.02002
3073	2002-10-15	841.440002	881.27002	841.440002	881.27002	1956000000.0	881.27002
3074	2002-10-14	835.320007	844.390015	828.369995	841.440002	1200300000.0	841.440002
3075	2002-10-11	803.919983	843.27002	803.919983	835.320007	1854130000.0	835.320007
3076	2002-10-10	776.76001	806.51001	768.630005	803.919983	2090230000.0	803.919983
3077	2002-10-09	798.549988	798.549988	775.799988	776.76001	1885030000.0	776.76001
3078	2002-10-08	785.280029	808.859985	779.5	798.549988	1938430000.0	798.549988
3079	2002-10-07	800.580017	808.210022	782.960022	785.280029	1576500000.0	785.280029
3080	2002-10-04	818.950012	825.900024	794.099976	800.580017	1835930000.0	800.580017
3081	2002-10-03	827.909973	840.02002	817.25	818.950012	1674500000.0	818.950012
3082	2002-10-02	843.77002	851.929993	826.5	827.909973	1668900000.0	827.909973
3083	2002-10-01	815.280029	847.929993	812.820007	847.909973	1780900000.0	847.909973
3084	2002-09-30	827.369995	827.369995	800.200012	815.280029	1721870000.0	815.280029
3085	2002-09-27	854.950012	854.950012	826.840027	827.369995	1507300000.0	827.369995
3086	2002-09-26	839.659973	856.599976	839.659973	854.950012	1650000000.0	854.950012
3087	2002-09-25	819.27002	844.219971	818.460022	839.659973	1651500000.0	839.659973
3088	2002-09-24	833.700012	833.700012	817.380005	819.289978	1670240000.0	819.289978
3089	2002-09-23	845.390015	845.390015	825.76001	833.700012	1381100000.0	833.700012
3090	2002-09-20	843.320007	849.320007	839.090027	845.390015	1792800000.0	845.390015
3091	2002-09-19	869.460022	869.460022	843.090027	843.320007	1524000000.0	843.320007
3092	2002-09-18	873.52002	878.450012	857.390015	869.460022	1501000000.0	869.460022
3093	2002-09-17	891.099976	902.679993	872.380005	873.52002	1448600000.0	873.52002
3094	2002-09-16	889.809998	891.840027	878.909973	891.099976	1001400000.0	891.099976
3095	2002-09-13	886.909973	892.75	877.049988	889.809998	1271000000.0	889.809998
3096	2002-09-12	909.450012	909.450012	884.840027	886.909973	1191600000.0	886.909973
3097	2002-09-11	910.630005	924.02002	908.469971	909.450012	846600000.0	909.450012
3098	2002-09-10	902.960022	909.890015	900.5	909.580017	1186400000.0	909.580017
3099	2002-09-09	893.919983	907.340027	882.919983	902.960022	1130600000.0	902.960022
3100	2002-09-06	879.150024	899.070007	879.150024	893.919983	1184500000.0	893.919983
3101	2002-09-05	893.400024	893.400024	870.5	879.150024	1401300000.0	879.150024
3102	2002-09-04	878.02002	896.099976	875.72998	893.400024	1372100000.0	893.400024
3103	2002-09-03	916.070007	916.070007	877.51001	878.02002	1289800000.0	878.02002
3104	2002-08-30	917.799988	928.150024	910.169983	916.070007	929900000.0	916.070007
3105	2002-08-29	917.869995	924.590027	903.330017	917.799988	1271100000.0	917.799988
3106	2002-08-28	934.820007	934.820007	913.210022	917.869995	1146600000.0	917.869995
3107	2002-08-27	947.950012	955.820007	930.359985	934.820007	1307700000.0	934.820007
3108	2002-08-26	940.859985	950.799988	930.419983	947.950012	1016900000.0	947.950012
3109	2002-08-23	962.700012	962.700012	937.169983	940.859985	1071500000.0	940.859985
3110	2002-08-22	949.359985	965.0	946.429993	962.700012	1373000000.0	962.700012
3111	2002-08-21	937.429993	951.590027	931.320007	949.359985	1353100000.0	949.359985
3112	2002-08-20	950.700012	950.700012	931.859985	937.429993	1308500000.0	937.429993
3113	2002-08-19	928.77002	951.169983	927.210022	950.700012	1299800000.0	950.700012
3114	2002-08-16	930.25	935.380005	916.210022	928.77002	1265300000.0	928.77002
3115	2002-08-15	919.619995	933.289978	918.169983	930.25	1505100000.0	930.25
3116	2002-08-14	884.210022	920.210022	876.200012	919.619995	1533800000.0	919.619995
3117	2002-08-13	903.799988	911.710022	883.619995	884.210022	1297700000.0	884.210022
3118	2002-08-12	908.640015	908.640015	892.380005	903.799988	1036500000.0	903.799988
3119	2002-08-09	898.72998	913.950012	890.77002	908.640015	1294900000.0	908.640015
3120	2002-08-08	876.77002	905.840027	875.169983	905.460022	1646700000.0	905.460022
3121	2002-08-07	859.570007	878.73999	854.150024	876.77002	1490400000.0	876.77002
3122	2002-08-06	834.599976	874.440002	834.599976	859.570007	1514100000.0	859.570007
3123	2002-08-05	864.23999	864.23999	833.440002	834.599976	1425500000.0	834.599976
3124	2002-08-02	884.400024	884.719971	853.950012	864.23999	1538100000.0	864.23999
3125	2002-08-01	911.619995	911.619995	882.47998	884.659973	1672200000.0	884.659973
3126	2002-07-31	902.780029	911.640015	889.880005	911.619995	2049360000.0	911.619995
3127	2002-07-30	898.960022	909.809998	884.700012	902.780029	1826090000.0	902.780029
3128	2002-07-29	852.840027	898.960022	852.840027	898.960022	1778650000.0	898.960022
3129	2002-07-26	838.679993	852.849976	835.919983	852.840027	1796100000.0	852.840027
3130	2002-07-25	843.419983	853.830017	816.109985	838.679993	2424700000.0	838.679993
3131	2002-07-24	797.710022	844.320007	775.679993	843.429993	2775560000.0	843.429993
3132	2002-07-23	819.849976	827.690002	796.130005	797.700012	2441020000.0	797.700012
3133	2002-07-22	847.76001	854.130005	813.26001	819.849976	2248060000.0	819.849976
3134	2002-07-19	881.559998	881.559998	842.070007	847.75	2654100000.0	847.75
3135	2002-07-18	905.450012	907.799988	880.599976	881.559998	1736300000.0	881.559998
3136	2002-07-17	901.049988	926.52002	895.030029	906.039978	2566500000.0	906.039978
3137	2002-07-16	917.929993	918.650024	897.130005	900.940002	1843700000.0	900.940002
3138	2002-07-15	921.390015	921.390015	876.460022	917.929993	2574800000.0	917.929993
3139	2002-07-12	927.369995	934.309998	913.710022	921.390015	1607400000.0	921.390015
3140	2002-07-11	920.469971	929.159973	900.940002	927.369995	2080480000.0	927.369995
3141	2002-07-10	952.830017	956.340027	920.289978	920.469971	1816900000.0	920.469971
3142	2002-07-09	976.97998	979.630005	951.710022	952.830017	1348900000.0	952.830017
3143	2002-07-08	989.030029	993.559998	972.909973	976.97998	1184400000.0	976.97998
3144	2002-07-05	953.98999	989.070007	953.98999	989.030029	699400000.0	989.030029
3145	2002-07-03	948.090027	954.299988	934.869995	953.98999	1527800000.0	953.98999
3146	2002-07-02	968.650024	968.650024	945.539978	948.090027	1823000000.0	948.090027
3147	2002-07-01	989.820007	994.460022	967.429993	968.650024	1425500000.0	968.650024
3148	2002-06-28	990.640015	1001.789978	988.309998	989.820007	2117000000.0	989.820007
3149	2002-06-27	973.530029	990.669983	963.73999	990.640015	1908600000.0	990.640015
3150	2002-06-26	976.140015	977.429993	952.919983	973.530029	2014290000.0	973.530029
3151	2002-06-25	992.719971	1005.880005	974.210022	976.140015	1513700000.0	976.140015
3152	2002-06-24	989.140015	1002.109985	970.849976	992.719971	1552600000.0	992.719971
3153	2002-06-21	1006.289978	1006.289978	985.650024	989.140015	1497200000.0	989.140015
3154	2002-06-20	1019.98999	1023.330017	1004.590027	1006.289978	1389700000.0	1006.289978
3155	2002-06-19	1037.140015	1037.609985	1017.880005	1019.98999	1336100000.0	1019.98999
3156	2002-06-18	1036.170044	1040.829956	1030.920044	1037.140015	1193100000.0	1037.140015
3157	2002-06-17	1007.27002	1036.170044	1007.27002	1036.170044	1236600000.0	1036.170044
3158	2002-06-14	1009.559998	1009.559998	981.630005	1007.27002	1549000000.0	1007.27002
3159	2002-06-13	1020.26001	1023.469971	1008.119995	1009.559998	1405500000.0	1009.559998
3160	2002-06-12	1013.26001	1021.849976	1002.580017	1020.26001	1795720000.0	1020.26001
3161	2002-06-11	1030.73999	1039.040039	1012.940002	1013.599976	1212400000.0	1013.599976
3162	2002-06-10	1027.530029	1038.180054	1025.449951	1030.73999	1226200000.0	1030.73999
3163	2002-06-07	1029.150024	1033.02002	1012.48999	1027.530029	1341300000.0	1027.530029
3164	2002-06-06	1049.900024	1049.900024	1026.910034	1029.150024	1601500000.0	1029.150024
3165	2002-06-05	1040.689941	1050.109985	1038.839966	1049.900024	1300100000.0	1049.900024
3166	2002-06-04	1040.680054	1046.060059	1030.52002	1040.689941	1466600000.0	1040.689941
3167	2002-06-03	1067.140015	1070.73999	1039.900024	1040.680054	1324300000.0	1040.680054
3168	2002-05-31	1064.660034	1079.930054	1064.660034	1067.140015	1277300000.0	1067.140015
3169	2002-05-30	1067.660034	1069.5	1054.26001	1064.660034	1286600000.0	1064.660034
3170	2002-05-29	1074.550049	1074.829956	1067.660034	1067.660034	1081800000.0	1067.660034
3171	2002-05-28	1083.819946	1085.97998	1070.310059	1074.550049	996500000.0	1074.550049
3172	2002-05-24	1097.079956	1097.079956	1082.189941	1083.819946	885400000.0	1083.819946
3173	2002-05-23	1086.02002	1097.099976	1080.550049	1097.079956	1192900000.0	1097.079956
3174	2002-05-22	1079.880005	1086.02002	1075.640015	1086.02002	1136300000.0	1086.02002
3175	2002-05-21	1091.880005	1099.550049	1079.079956	1079.880005	1200500000.0	1079.880005
3176	2002-05-20	1106.589966	1106.589966	1090.609985	1091.880005	989800000.0	1091.880005
3177	2002-05-17	1098.22998	1106.589966	1096.77002	1106.589966	1274400000.0	1106.589966
3178	2002-05-16	1091.069946	1099.290039	1089.170044	1098.22998	1256600000.0	1098.22998
3179	2002-05-15	1097.280029	1104.22998	1088.939941	1091.069946	1420200000.0	1091.069946
3180	2002-05-14	1074.560059	1097.709961	1074.560059	1097.280029	1414500000.0	1097.280029
3181	2002-05-13	1054.98999	1074.839966	1053.900024	1074.560059	1088600000.0	1074.560059
3182	2002-05-10	1073.01001	1075.430054	1053.930054	1054.98999	1171900000.0	1054.98999
3183	2002-05-09	1088.849976	1088.849976	1072.22998	1073.01001	1153000000.0	1073.01001
3184	2002-05-08	1049.48999	1088.920044	1049.48999	1088.849976	1502000000.0	1088.849976
3185	2002-05-07	1052.670044	1058.670044	1048.959961	1049.48999	1354700000.0	1049.48999
3186	2002-05-06	1073.430054	1075.959961	1052.650024	1052.670044	1122600000.0	1052.670044
3187	2002-05-03	1084.560059	1084.560059	1068.890015	1073.430054	1284500000.0	1073.430054
3188	2002-05-02	1086.459961	1091.420044	1079.459961	1084.560059	1364000000.0	1084.560059
3189	2002-05-01	1076.920044	1088.319946	1065.290039	1086.459961	1451400000.0	1086.459961
3190	2002-04-30	1065.449951	1082.619995	1063.459961	1076.920044	1628600000.0	1076.920044
3191	2002-04-29	1076.319946	1078.949951	1063.619995	1065.449951	1314700000.0	1065.449951
3192	2002-04-26	1091.47998	1096.77002	1076.310059	1076.319946	1374200000.0	1076.319946
3193	2002-04-25	1093.140015	1094.359985	1084.810059	1091.47998	1517400000.0	1091.47998
3194	2002-04-24	1100.959961	1108.459961	1092.51001	1093.140015	1373200000.0	1093.140015
3195	2002-04-23	1107.829956	1111.170044	1098.939941	1100.959961	1388500000.0	1100.959961
3196	2002-04-22	1125.170044	1125.170044	1105.619995	1107.829956	1181800000.0	1107.829956
3197	2002-04-19	1124.469971	1128.819946	1122.589966	1125.170044	1185000000.0	1125.170044
3198	2002-04-18	1126.069946	1130.48999	1109.290039	1124.469971	1359300000.0	1124.469971
3199	2002-04-17	1128.369995	1133.0	1123.369995	1126.069946	1376900000.0	1126.069946
3200	2002-04-16	1102.550049	1129.400024	1102.550049	1128.369995	1341300000.0	1128.369995
3201	2002-04-15	1111.01001	1114.859985	1099.410034	1102.550049	1120400000.0	1102.550049
3202	2002-04-12	1103.689941	1112.77002	1102.73999	1111.01001	1282100000.0	1111.01001
3203	2002-04-11	1130.469971	1130.469971	1102.420044	1103.689941	1505600000.0	1103.689941
3204	2002-04-10	1117.800049	1131.76001	1117.800049	1130.469971	1447900000.0	1130.469971
3205	2002-04-09	1125.290039	1128.290039	1116.72998	1117.800049	1235400000.0	1117.800049
3206	2002-04-08	1122.72998	1125.410034	1111.790039	1125.290039	1095300000.0	1125.290039
3207	2002-04-05	1126.339966	1133.310059	1119.48999	1122.72998	1110200000.0	1122.72998
3208	2002-04-04	1125.400024	1130.449951	1120.060059	1126.339966	1283800000.0	1126.339966
3209	2002-04-03	1136.76001	1138.849976	1119.680054	1125.400024	1219700000.0	1125.400024
3210	2002-04-02	1146.540039	1146.540039	1135.709961	1136.76001	1176700000.0	1136.76001
3211	2002-04-01	1147.390015	1147.839966	1132.869995	1146.540039	1050900000.0	1146.540039
3212	2002-03-28	1144.579956	1154.449951	1144.579956	1147.390015	1147600000.0	1147.390015
3213	2002-03-27	1138.48999	1146.949951	1135.329956	1144.579956	1180100000.0	1144.579956
3214	2002-03-26	1131.869995	1147.0	1131.609985	1138.48999	1223600000.0	1138.48999
3215	2002-03-25	1148.699951	1151.040039	1131.869995	1131.869995	1057900000.0	1131.869995
3216	2002-03-22	1153.589966	1156.48999	1144.599976	1148.699951	1243300000.0	1148.699951
3217	2002-03-21	1151.849976	1155.099976	1139.47998	1153.589966	1339200000.0	1153.589966
3218	2002-03-20	1170.290039	1170.290039	1151.609985	1151.849976	1304900000.0	1151.849976
3219	2002-03-19	1165.550049	1173.939941	1165.550049	1170.290039	1255000000.0	1170.290039
3220	2002-03-18	1166.160034	1172.72998	1159.140015	1165.550049	1169500000.0	1165.550049
3221	2002-03-15	1153.040039	1166.47998	1153.040039	1166.160034	1493900000.0	1166.160034
3222	2002-03-14	1154.089966	1157.829956	1151.079956	1153.040039	1208800000.0	1153.040039
3223	2002-03-13	1165.579956	1165.579956	1151.01001	1154.089966	1354000000.0	1154.089966
3224	2002-03-12	1168.26001	1168.26001	1154.339966	1165.579956	1304400000.0	1165.579956
3225	2002-03-11	1164.310059	1173.030029	1159.579956	1168.26001	1210200000.0	1168.26001
3226	2002-03-08	1157.540039	1172.76001	1157.540039	1164.310059	1412000000.0	1164.310059
3227	2002-03-07	1162.77002	1167.939941	1150.689941	1157.540039	1517400000.0	1157.540039
3228	2002-03-06	1146.140015	1165.290039	1145.109985	1162.77002	1541300000.0	1162.77002
3229	2002-03-05	1153.839966	1157.73999	1144.780029	1146.140015	1549300000.0	1146.140015
3230	2002-03-04	1131.780029	1153.839966	1130.930054	1153.839966	1594300000.0	1153.839966
3231	2002-03-01	1106.72998	1131.790039	1106.72998	1131.780029	1456500000.0	1131.780029
3232	2002-02-28	1109.890015	1121.569946	1106.72998	1106.72998	1392200000.0	1106.72998
3233	2002-02-27	1109.380005	1123.060059	1102.26001	1109.890015	1393800000.0	1109.890015
3234	2002-02-26	1109.430054	1115.050049	1101.719971	1109.380005	1309200000.0	1109.380005
3235	2002-02-25	1089.839966	1112.709961	1089.839966	1109.430054	1367400000.0	1109.430054
3236	2002-02-22	1080.949951	1093.930054	1074.390015	1089.839966	1411000000.0	1089.839966
3237	2002-02-21	1097.97998	1101.5	1080.23999	1080.949951	1381600000.0	1080.949951
3238	2002-02-20	1083.339966	1098.319946	1074.359985	1097.97998	1438900000.0	1097.97998
3239	2002-02-19	1104.180054	1104.180054	1082.23999	1083.339966	1189900000.0	1083.339966
3240	2002-02-15	1116.47998	1117.089966	1103.22998	1104.180054	1359200000.0	1104.180054
3241	2002-02-14	1118.51001	1124.719971	1112.300049	1116.47998	1272500000.0	1116.47998
3242	2002-02-13	1107.5	1120.560059	1107.5	1118.51001	1215900000.0	1118.51001
3243	2002-02-12	1111.939941	1112.680054	1102.97998	1107.5	1094200000.0	1107.5
3244	2002-02-11	1096.219971	1112.01001	1094.680054	1111.939941	1159400000.0	1111.939941
3245	2002-02-08	1080.170044	1096.300049	1079.910034	1096.219971	1371900000.0	1096.219971
3246	2002-02-07	1083.51001	1094.030029	1078.439941	1080.170044	1441600000.0	1080.170044
3247	2002-02-06	1090.02002	1093.579956	1077.780029	1083.51001	1665800000.0	1083.51001
3248	2002-02-05	1094.439941	1100.959961	1082.579956	1090.02002	1778300000.0	1090.02002
3249	2002-02-04	1122.199951	1122.199951	1092.25	1094.439941	1437600000.0	1094.439941
3250	2002-02-01	1130.199951	1130.199951	1118.51001	1122.199951	1367200000.0	1122.199951
3251	2002-01-31	1113.569946	1130.209961	1113.300049	1130.199951	1557000000.0	1130.199951
3252	2002-01-30	1100.640015	1113.790039	1081.660034	1113.569946	2019600000.0	1113.569946
3253	2002-01-29	1133.060059	1137.469971	1098.73999	1100.640015	1812000000.0	1100.640015
3254	2002-01-28	1133.280029	1138.630005	1126.660034	1133.060059	1186800000.0	1133.060059
3255	2002-01-25	1132.150024	1138.310059	1127.819946	1133.280029	1345100000.0	1133.280029
3256	2002-01-24	1128.180054	1139.5	1128.180054	1132.150024	1552800000.0	1132.150024
3257	2002-01-23	1119.310059	1131.939941	1117.430054	1128.180054	1479200000.0	1128.180054
3258	2002-01-22	1127.579956	1135.26001	1117.910034	1119.310059	1311600000.0	1119.310059
3259	2002-01-18	1138.880005	1138.880005	1124.449951	1127.579956	1333300000.0	1127.579956
3260	2002-01-17	1127.569946	1139.27002	1127.569946	1138.880005	1380100000.0	1138.880005
3261	2002-01-16	1146.189941	1146.189941	1127.48999	1127.569946	1482500000.0	1127.569946
3262	2002-01-15	1138.410034	1148.810059	1136.880005	1146.189941	1386900000.0	1146.189941
3263	2002-01-14	1145.599976	1145.599976	1138.150024	1138.410034	1286400000.0	1138.410034
3264	2002-01-11	1156.550049	1159.410034	1145.449951	1145.599976	1211900000.0	1145.599976
3265	2002-01-10	1155.140015	1159.930054	1150.849976	1156.550049	1299000000.0	1156.550049
3266	2002-01-09	1160.709961	1174.26001	1151.890015	1155.140015	1452000000.0	1155.140015
3267	2002-01-08	1164.890015	1167.599976	1157.459961	1160.709961	1258800000.0	1160.709961
3268	2002-01-07	1172.51001	1176.969971	1163.550049	1164.890015	1308300000.0	1164.890015
3269	2002-01-04	1165.27002	1176.550049	1163.420044	1172.51001	1513000000.0	1172.51001
3270	2002-01-03	1154.670044	1165.27002	1154.01001	1165.27002	1398900000.0	1165.27002
3271	2002-01-02	1148.079956	1154.670044	1136.22998	1154.670044	1171000000.0	1154.670044
3272	2001-12-31	1161.02002	1161.160034	1148.040039	1148.079956	943600000.0	1148.079956
3273	2001-12-28	1157.130005	1164.640015	1157.130005	1161.02002	917400000.0	1161.02002
3274	2001-12-27	1149.369995	1157.130005	1149.369995	1157.130005	876300000.0	1157.130005
3275	2001-12-26	1144.650024	1159.180054	1144.650024	1149.369995	791100000.0	1149.369995
3276	2001-12-24	1144.890015	1147.829956	1144.619995	1144.650024	439670000.0	1144.650024
3277	2001-12-21	1139.930054	1147.459961	1139.930054	1144.890015	1694000000.0	1144.890015
3278	2001-12-20	1149.560059	1151.420044	1139.930054	1139.930054	1490500000.0	1139.930054
3279	2001-12-19	1142.920044	1152.439941	1134.75	1149.560059	1484900000.0	1149.560059
3280	2001-12-18	1134.359985	1145.099976	1134.359985	1142.920044	1354000000.0	1142.920044
3281	2001-12-17	1123.089966	1137.300049	1122.660034	1134.359985	1260400000.0	1134.359985
3282	2001-12-14	1119.380005	1128.280029	1114.530029	1123.089966	1306800000.0	1123.089966
3283	2001-12-13	1137.069946	1137.069946	1117.849976	1119.380005	1511500000.0	1119.380005
3284	2001-12-12	1136.76001	1141.579956	1126.01001	1137.069946	1449700000.0	1137.069946
3285	2001-12-11	1139.930054	1150.890015	1134.319946	1136.76001	1367200000.0	1136.76001
3286	2001-12-10	1158.310059	1158.310059	1139.660034	1139.930054	1218700000.0	1139.930054
3287	2001-12-07	1167.099976	1167.099976	1152.660034	1158.310059	1248200000.0	1158.310059
3288	2001-12-06	1170.349976	1173.349976	1164.430054	1167.099976	1487900000.0	1167.099976
3289	2001-12-05	1143.77002	1173.619995	1143.77002	1170.349976	1765300000.0	1170.349976
3290	2001-12-04	1129.900024	1144.800049	1128.859985	1144.800049	1318500000.0	1144.800049
3291	2001-12-03	1139.449951	1139.449951	1125.780029	1129.900024	1202900000.0	1129.900024
3292	2001-11-30	1140.199951	1143.569946	1135.890015	1139.449951	1343600000.0	1139.449951
3293	2001-11-29	1128.52002	1140.400024	1125.51001	1140.199951	1375700000.0	1140.199951
3294	2001-11-28	1149.5	1149.5	1128.290039	1128.52002	1423700000.0	1128.52002
3295	2001-11-27	1157.420044	1163.380005	1140.810059	1149.5	1288000000.0	1149.5
3296	2001-11-26	1150.339966	1157.880005	1146.170044	1157.420044	1129800000.0	1157.420044
3297	2001-11-23	1137.030029	1151.050049	1135.900024	1150.339966	410300000.0	1150.339966
3298	2001-11-21	1142.660034	1142.660034	1129.780029	1137.030029	1029300000.0	1137.030029
3299	2001-11-20	1151.060059	1152.449951	1142.170044	1142.660034	1330200000.0	1142.660034
3300	2001-11-19	1138.650024	1151.060059	1138.650024	1151.060059	1316800000.0	1151.060059
3301	2001-11-16	1142.23999	1143.52002	1129.920044	1138.650024	1337400000.0	1138.650024
3302	2001-11-15	1141.209961	1146.459961	1135.060059	1142.23999	1454500000.0	1142.23999
3303	2001-11-14	1139.089966	1148.280029	1132.869995	1141.209961	1443400000.0	1141.209961
3304	2001-11-13	1118.329956	1139.140015	1118.329956	1139.089966	1370100000.0	1139.089966
3305	2001-11-12	1120.310059	1121.709961	1098.319946	1118.329956	991600000.0	1118.329956
3306	2001-11-09	1118.540039	1123.02002	1111.130005	1120.310059	1093800000.0	1120.310059
3307	2001-11-08	1115.800049	1135.75	1115.420044	1118.540039	1517500000.0	1118.540039
3308	2001-11-07	1118.859985	1126.619995	1112.97998	1115.800049	1411300000.0	1115.800049
3309	2001-11-06	1102.839966	1119.72998	1095.359985	1118.859985	1356000000.0	1118.859985
3310	2001-11-05	1087.199951	1106.719971	1087.199951	1102.839966	1267700000.0	1102.839966
3311	2001-11-02	1084.099976	1089.630005	1075.579956	1087.199951	1121900000.0	1087.199951
3312	2001-11-01	1059.780029	1085.609985	1054.310059	1084.099976	1317400000.0	1084.099976
3313	2001-10-31	1059.790039	1074.790039	1057.550049	1059.780029	1352500000.0	1059.780029
3314	2001-10-30	1078.300049	1078.300049	1053.609985	1059.790039	1297400000.0	1059.790039
3315	2001-10-29	1104.609985	1104.609985	1078.300049	1078.300049	1106100000.0	1078.300049
3316	2001-10-26	1100.089966	1110.609985	1094.23999	1104.609985	1244500000.0	1104.609985
3317	2001-10-25	1085.199951	1100.089966	1065.640015	1100.089966	1364400000.0	1100.089966
3318	2001-10-24	1084.780029	1090.26001	1079.97998	1085.199951	1336200000.0	1085.199951
3319	2001-10-23	1089.900024	1098.98999	1081.530029	1084.780029	1317300000.0	1084.780029
3320	2001-10-22	1073.47998	1090.569946	1070.790039	1089.900024	1105700000.0	1089.900024
3321	2001-10-19	1068.609985	1075.52002	1057.23999	1073.47998	1294900000.0	1073.47998
3322	2001-10-18	1077.089966	1077.939941	1064.540039	1068.609985	1262900000.0	1068.609985
3323	2001-10-17	1097.540039	1107.119995	1076.569946	1077.089966	1452200000.0	1077.089966
3324	2001-10-16	1089.97998	1101.660034	1087.130005	1097.540039	1210500000.0	1097.540039
3325	2001-10-15	1091.650024	1091.650024	1078.189941	1089.97998	1024700000.0	1089.97998
3326	2001-10-12	1097.430054	1097.430054	1072.150024	1091.650024	1331400000.0	1091.650024
3327	2001-10-11	1080.98999	1099.160034	1080.98999	1097.430054	1704580000.0	1097.430054
3328	2001-10-10	1056.75	1081.619995	1052.76001	1080.98999	1312400000.0	1080.98999
3329	2001-10-09	1062.439941	1063.369995	1053.829956	1056.75	1227800000.0	1056.75
3330	2001-10-08	1071.369995	1071.369995	1056.880005	1062.439941	979000000.0	1062.439941
3331	2001-10-05	1069.619995	1072.349976	1053.5	1071.380005	1301700000.0	1071.380005
3332	2001-10-04	1072.280029	1084.119995	1067.819946	1069.630005	1609100000.0	1069.630005
3333	2001-10-03	1051.329956	1075.380005	1041.47998	1072.280029	1650600000.0	1072.280029
3334	2001-10-02	1038.550049	1051.329956	1034.469971	1051.329956	1289800000.0	1051.329956
3335	2001-10-01	1040.939941	1040.939941	1026.76001	1038.550049	1175600000.0	1038.550049
3336	2001-09-28	1018.609985	1040.939941	1018.609985	1040.939941	1631500000.0	1040.939941
3337	2001-09-27	1007.039978	1018.919983	998.23999	1018.609985	1467000000.0	1018.609985
3338	2001-09-26	1012.27002	1020.289978	1002.619995	1007.039978	1519100000.0	1007.039978
3339	2001-09-25	1003.450012	1017.140015	998.330017	1012.27002	1613800000.0	1012.27002
3340	2001-09-24	965.799988	1008.440002	965.799988	1003.450012	1746600000.0	1003.450012
3341	2001-09-21	984.539978	984.539978	944.75	965.799988	2317300000.0	965.799988
3342	2001-09-20	1016.099976	1016.099976	984.48999	984.539978	2004800000.0	984.539978
3343	2001-09-19	1032.73999	1038.910034	984.619995	1016.099976	2120550000.0	1016.099976
3344	2001-09-18	1038.77002	1046.420044	1029.25	1032.73999	1650410000.0	1032.73999
3345	2001-09-17	1092.540039	1092.540039	1037.459961	1038.77002	2330830000.0	1038.77002
3346	2001-09-10	1085.780029	1096.939941	1073.150024	1092.540039	1276600000.0	1092.540039
3347	2001-09-07	1106.400024	1106.400024	1082.119995	1085.780029	1424300000.0	1085.780029
3348	2001-09-06	1131.73999	1131.73999	1105.829956	1106.400024	1359700000.0	1106.400024
3349	2001-09-05	1132.939941	1135.52002	1114.859985	1131.73999	1384500000.0	1131.73999
3350	2001-09-04	1133.579956	1155.400024	1129.060059	1132.939941	1178300000.0	1132.939941
3351	2001-08-31	1129.030029	1141.829956	1126.380005	1133.579956	920100000.0	1133.579956
3352	2001-08-30	1148.599976	1151.75	1124.869995	1129.030029	1157000000.0	1129.030029
3353	2001-08-29	1161.51001	1166.969971	1147.380005	1148.560059	963700000.0	1148.560059
3354	2001-08-28	1179.209961	1179.660034	1161.170044	1161.51001	987100000.0	1161.51001
3355	2001-08-27	1184.930054	1186.849976	1178.069946	1179.209961	842600000.0	1179.209961
3356	2001-08-24	1162.089966	1185.150024	1162.089966	1184.930054	1043600000.0	1184.930054
3357	2001-08-23	1165.310059	1169.859985	1160.959961	1162.089966	986200000.0	1162.089966
3358	2001-08-22	1157.26001	1168.560059	1153.339966	1165.310059	1110800000.0	1165.310059
3359	2001-08-21	1171.410034	1179.849976	1156.560059	1157.26001	1041600000.0	1157.26001
3360	2001-08-20	1161.969971	1171.410034	1160.939941	1171.410034	897100000.0	1171.410034
3361	2001-08-17	1181.660034	1181.660034	1156.069946	1161.969971	974300000.0	1161.969971
3362	2001-08-16	1178.02002	1181.800049	1166.079956	1181.660034	1055400000.0	1181.660034
3363	2001-08-15	1186.72998	1191.209961	1177.609985	1178.02002	1065600000.0	1178.02002
3364	2001-08-14	1191.290039	1198.790039	1184.26001	1186.72998	964600000.0	1186.72998
3365	2001-08-13	1190.160034	1193.819946	1185.119995	1191.290039	837600000.0	1191.290039
3366	2001-08-10	1183.430054	1193.329956	1169.550049	1190.160034	960900000.0	1190.160034
3367	2001-08-09	1183.530029	1184.709961	1174.680054	1183.430054	1104200000.0	1183.430054
3368	2001-08-08	1204.400024	1206.790039	1181.27002	1183.530029	1124600000.0	1183.530029
3369	2001-08-07	1200.469971	1207.560059	1195.640015	1204.400024	1012000000.0	1204.400024
3370	2001-08-06	1214.349976	1214.349976	1197.349976	1200.47998	811700000.0	1200.47998
3371	2001-08-03	1220.75	1220.75	1205.310059	1214.349976	939900000.0	1214.349976
3372	2001-08-02	1215.930054	1226.27002	1215.310059	1220.75	1218300000.0	1220.75
3373	2001-08-01	1211.22998	1223.040039	1211.22998	1215.930054	1340300000.0	1215.930054
3374	2001-07-31	1204.52002	1222.73999	1204.52002	1211.22998	1129200000.0	1211.22998
3375	2001-07-30	1205.819946	1209.050049	1200.410034	1204.52002	909100000.0	1204.52002
3376	2001-07-27	1202.930054	1209.26001	1195.98999	1205.819946	1015300000.0	1205.819946
3377	2001-07-26	1190.48999	1204.180054	1182.650024	1202.930054	1213900000.0	1202.930054
3378	2001-07-25	1171.650024	1190.52002	1171.280029	1190.48999	1280700000.0	1190.48999
3379	2001-07-24	1191.030029	1191.030029	1165.540039	1171.650024	1198700000.0	1171.650024
3380	2001-07-23	1210.849976	1215.219971	1190.5	1191.030029	986900000.0	1191.030029
3381	2001-07-20	1215.02002	1215.689941	1207.040039	1210.849976	1170900000.0	1210.849976
3382	2001-07-19	1207.709961	1225.040039	1205.800049	1215.02002	1343500000.0	1215.02002
3383	2001-07-18	1214.439941	1214.439941	1198.329956	1207.709961	1316300000.0	1207.709961
3384	2001-07-17	1202.449951	1215.359985	1196.140015	1214.439941	1238100000.0	1214.439941
3385	2001-07-16	1215.680054	1219.630005	1200.050049	1202.449951	1039800000.0	1202.449951
3386	2001-07-13	1208.140015	1218.540039	1203.609985	1215.680054	1121700000.0	1215.680054
3387	2001-07-12	1180.180054	1210.25	1180.180054	1208.140015	1394000000.0	1208.140015
3388	2001-07-11	1181.52002	1184.930054	1168.459961	1180.180054	1384100000.0	1180.180054
3389	2001-07-10	1198.780029	1203.430054	1179.930054	1181.52002	1263800000.0	1181.52002
3390	2001-07-09	1190.589966	1201.76001	1189.75	1198.780029	1045700000.0	1198.780029
3391	2001-07-06	1219.23999	1219.23999	1188.73999	1190.589966	1056700000.0	1190.589966
3392	2001-07-05	1234.449951	1234.449951	1219.150024	1219.23999	934900000.0	1219.23999
3393	2001-07-03	1236.709961	1236.709961	1229.430054	1234.449951	622110000.0	1234.449951
3394	2001-07-02	1224.420044	1239.780029	1224.030029	1236.719971	1128300000.0	1236.719971
3395	2001-06-29	1226.199951	1237.290039	1221.140015	1224.380005	1832360000.0	1224.380005
3396	2001-06-28	1211.069946	1234.439941	1211.069946	1226.199951	1327300000.0	1226.199951
3397	2001-06-27	1216.76001	1219.920044	1207.290039	1211.069946	1162100000.0	1211.069946
3398	2001-06-26	1218.599976	1220.699951	1204.640015	1216.76001	1198900000.0	1216.76001
3399	2001-06-25	1225.349976	1231.5	1213.599976	1218.599976	1050100000.0	1218.599976
3400	2001-06-22	1237.040039	1237.72998	1221.410034	1225.349976	1189200000.0	1225.349976
3401	2001-06-21	1223.140015	1240.23999	1220.25	1237.040039	1546820000.0	1237.040039
3402	2001-06-20	1212.579956	1225.609985	1210.069946	1223.140015	1350100000.0	1223.140015
3403	2001-06-19	1208.430054	1226.109985	1207.709961	1212.579956	1184900000.0	1212.579956
3404	2001-06-18	1214.359985	1221.22998	1208.329956	1208.430054	1111600000.0	1208.430054
3405	2001-06-15	1219.869995	1221.5	1203.030029	1214.359985	1635550000.0	1214.359985
3406	2001-06-14	1241.599976	1241.599976	1218.900024	1219.869995	1242900000.0	1219.869995
3407	2001-06-13	1255.849976	1259.75	1241.589966	1241.599976	1063600000.0	1241.599976
3408	2001-06-12	1254.390015	1261.0	1235.75	1255.849976	1136500000.0	1255.849976
3409	2001-06-11	1264.959961	1264.959961	1249.22998	1254.390015	870100000.0	1254.390015
3410	2001-06-08	1276.959961	1277.109985	1259.98999	1264.959961	726200000.0	1264.959961
3411	2001-06-07	1270.030029	1277.079956	1265.079956	1276.959961	1089600000.0	1276.959961
3412	2001-06-06	1283.569946	1283.849976	1269.01001	1270.030029	1061900000.0	1270.030029
3413	2001-06-05	1267.109985	1286.619995	1267.109985	1283.569946	1116800000.0	1283.569946
3414	2001-06-04	1260.670044	1267.170044	1256.359985	1267.109985	836500000.0	1267.109985
3415	2001-06-01	1255.819946	1265.339966	1246.880005	1260.670044	1015000000.0	1260.670044
3416	2001-05-31	1248.079956	1261.910034	1248.069946	1255.819946	1226600000.0	1255.819946
3417	2001-05-30	1267.930054	1267.930054	1245.959961	1248.079956	1158600000.0	1248.079956
3418	2001-05-29	1277.890015	1278.420044	1265.410034	1267.930054	1026000000.0	1267.930054
3419	2001-05-25	1293.170044	1293.170044	1276.420044	1277.890015	828100000.0	1277.890015
3420	2001-05-24	1289.050049	1295.040039	1281.219971	1293.170044	1100700000.0	1293.170044
3421	2001-05-23	1309.380005	1309.380005	1288.699951	1289.050049	1134800000.0	1289.050049
3422	2001-05-22	1312.829956	1315.930054	1306.890015	1309.380005	1260400000.0	1309.380005
3423	2001-05-21	1291.959961	1312.949951	1287.869995	1312.829956	1174900000.0	1312.829956
3424	2001-05-18	1288.48999	1292.060059	1281.150024	1291.959961	1130800000.0	1291.959961
3425	2001-05-17	1284.98999	1296.47998	1282.650024	1288.48999	1355600000.0	1288.48999
3426	2001-05-16	1249.439941	1286.390015	1243.02002	1284.98999	1405300000.0	1284.98999
3427	2001-05-15	1248.920044	1257.449951	1245.359985	1249.439941	1071800000.0	1249.439941
3428	2001-05-14	1245.670044	1249.680054	1241.02002	1248.920044	858200000.0	1248.920044
3429	2001-05-11	1255.180054	1259.839966	1240.790039	1245.670044	906200000.0	1245.670044
3430	2001-05-10	1255.540039	1268.140015	1254.560059	1255.180054	1056700000.0	1255.180054
3431	2001-05-09	1261.199951	1261.650024	1247.829956	1255.540039	1132400000.0	1255.540039
3432	2001-05-08	1266.709961	1267.01001	1253.0	1261.199951	1006300000.0	1261.199951
3433	2001-05-07	1266.609985	1270.0	1259.189941	1263.51001	949000000.0	1263.51001
3434	2001-05-04	1248.579956	1267.51001	1232.0	1266.609985	1082100000.0	1266.609985
3435	2001-05-03	1267.430054	1267.430054	1239.880005	1248.579956	1137900000.0	1248.579956
3436	2001-05-02	1266.439941	1272.930054	1257.699951	1267.430054	1342200000.0	1267.430054
3437	2001-05-01	1249.459961	1266.469971	1243.550049	1266.439941	1181300000.0	1266.439941
3438	2001-04-30	1253.050049	1269.300049	1243.98999	1249.459961	1266800000.0	1249.459961
3439	2001-04-27	1234.52002	1253.069946	1234.52002	1253.050049	1091300000.0	1253.050049
3440	2001-04-26	1228.75	1248.300049	1228.75	1234.52002	1345200000.0	1234.52002
3441	2001-04-25	1209.469971	1232.359985	1207.380005	1228.75	1203600000.0	1228.75
3442	2001-04-24	1224.359985	1233.540039	1208.890015	1209.469971	1216500000.0	1209.469971
3443	2001-04-23	1242.97998	1242.97998	1217.469971	1224.359985	1012600000.0	1224.359985
3444	2001-04-20	1253.699951	1253.699951	1234.410034	1242.97998	1338700000.0	1242.97998
3445	2001-04-19	1238.160034	1253.709961	1233.390015	1253.689941	1486800000.0	1253.689941
3446	2001-04-18	1191.810059	1248.420044	1191.810059	1238.160034	1918900000.0	1238.160034
3447	2001-04-17	1179.680054	1192.25	1168.900024	1191.810059	1109600000.0	1191.810059
3448	2001-04-16	1183.5	1184.640015	1167.380005	1179.680054	913900000.0	1179.680054
3449	2001-04-12	1165.890015	1183.51001	1157.72998	1183.5	1102000000.0	1183.5
3450	2001-04-11	1168.380005	1182.23999	1160.26001	1165.890015	1290300000.0	1165.890015
3451	2001-04-10	1137.589966	1173.920044	1137.589966	1168.380005	1349600000.0	1168.380005
3452	2001-04-09	1128.430054	1146.130005	1126.380005	1137.589966	1062800000.0	1137.589966
3453	2001-04-06	1151.439941	1151.439941	1119.290039	1128.430054	1266800000.0	1128.430054
3454	2001-04-05	1103.25	1151.469971	1103.25	1151.439941	1368000000.0	1151.439941
3455	2001-04-04	1106.459961	1117.5	1091.98999	1103.25	1425590000.0	1103.25
3456	2001-04-03	1145.869995	1145.869995	1100.189941	1106.459961	1386100000.0	1106.459961
3457	2001-04-02	1160.329956	1169.51001	1137.51001	1145.869995	1254900000.0	1145.869995
3458	2001-03-30	1147.949951	1162.800049	1143.829956	1160.329956	1280800000.0	1160.329956
3459	2001-03-29	1153.290039	1161.689941	1136.26001	1147.949951	1234500000.0	1147.949951
3460	2001-03-28	1182.170044	1182.170044	1147.829956	1153.290039	1333400000.0	1153.290039
3461	2001-03-27	1152.689941	1183.349976	1150.959961	1182.170044	1314200000.0	1182.170044
3462	2001-03-26	1139.829956	1160.02002	1139.829956	1152.689941	1114000000.0	1152.689941
3463	2001-03-23	1117.579956	1141.829956	1117.579956	1139.829956	1364900000.0	1139.829956
3464	2001-03-22	1122.140015	1124.27002	1081.189941	1117.579956	1723950000.0	1117.579956
3465	2001-03-21	1142.619995	1149.390015	1118.73999	1122.140015	1346300000.0	1122.140015
3466	2001-03-20	1170.810059	1180.560059	1142.189941	1142.619995	1235900000.0	1142.619995
3467	2001-03-19	1150.530029	1173.5	1147.180054	1170.810059	1126200000.0	1170.810059
3468	2001-03-16	1173.560059	1173.560059	1148.640015	1150.530029	1543560000.0	1150.530029
3469	2001-03-15	1166.709961	1182.040039	1166.709961	1173.560059	1259500000.0	1173.560059
3470	2001-03-14	1197.660034	1197.660034	1155.349976	1166.709961	1397400000.0	1166.709961
3471	2001-03-13	1180.160034	1197.829956	1171.5	1197.660034	1360900000.0	1197.660034
3472	2001-03-12	1233.420044	1233.420044	1176.780029	1180.160034	1229000000.0	1180.160034
3473	2001-03-09	1264.73999	1264.73999	1228.420044	1233.420044	1085900000.0	1233.420044
3474	2001-03-08	1261.890015	1266.5	1257.599976	1264.73999	1114100000.0	1264.73999
3475	2001-03-07	1253.800049	1263.859985	1253.800049	1261.890015	1132200000.0	1261.890015
3476	2001-03-06	1241.410034	1267.420044	1241.410034	1253.800049	1091800000.0	1253.800049
3477	2001-03-05	1234.180054	1242.550049	1234.040039	1241.410034	929200000.0	1241.410034
3478	2001-03-02	1241.22998	1251.01001	1219.73999	1234.180054	1294000000.0	1234.180054
3479	2001-03-01	1239.939941	1241.359985	1214.5	1241.22998	1294900000.0	1241.22998
3480	2001-02-28	1257.939941	1263.469971	1229.650024	1239.939941	1225300000.0	1239.939941
3481	2001-02-27	1267.650024	1272.76001	1252.26001	1257.939941	1114100000.0	1257.939941
3482	2001-02-26	1245.859985	1267.689941	1241.709961	1267.650024	1130800000.0	1267.650024
3483	2001-02-23	1252.819946	1252.819946	1215.439941	1245.859985	1231300000.0	1245.859985
3484	2001-02-22	1255.27002	1259.939941	1228.329956	1252.819946	1365900000.0	1252.819946
3485	2001-02-21	1278.939941	1282.969971	1253.160034	1255.27002	1208500000.0	1255.27002
3486	2001-02-20	1301.530029	1307.160034	1278.439941	1278.939941	1112200000.0	1278.939941
3487	2001-02-16	1326.609985	1326.609985	1293.180054	1301.530029	1257200000.0	1301.530029
3488	2001-02-15	1315.920044	1331.290039	1315.920044	1326.609985	1153700000.0	1326.609985
3489	2001-02-14	1318.800049	1320.72998	1304.719971	1315.920044	1150300000.0	1315.920044
3490	2001-02-13	1330.310059	1336.619995	1317.51001	1318.800049	1075200000.0	1318.800049
3491	2001-02-12	1314.76001	1330.959961	1313.640015	1330.310059	1039100000.0	1330.310059
3492	2001-02-09	1332.530029	1332.530029	1309.97998	1314.76001	1075500000.0	1314.76001
3493	2001-02-08	1341.099976	1350.319946	1332.420044	1332.530029	1107200000.0	1332.530029
3494	2001-02-07	1352.26001	1352.26001	1334.26001	1340.890015	1158300000.0	1340.890015
3495	2001-02-06	1354.310059	1363.550049	1350.040039	1352.26001	1059600000.0	1352.26001
3496	2001-02-05	1349.469971	1354.560059	1344.47998	1354.310059	1013000000.0	1354.310059
3497	2001-02-02	1373.469971	1376.380005	1348.719971	1349.469971	1048400000.0	1349.469971
3498	2001-02-01	1366.01001	1373.5	1359.339966	1373.469971	1118800000.0	1373.469971
3499	2001-01-31	1373.72998	1383.369995	1364.660034	1366.01001	1295300000.0	1366.01001
3500	2001-01-30	1364.170044	1375.680054	1356.199951	1373.72998	1149800000.0	1373.72998
3501	2001-01-29	1354.920044	1365.540039	1350.359985	1364.170044	1053100000.0	1364.170044
3502	2001-01-26	1357.51001	1357.51001	1342.75	1354.949951	1098000000.0	1354.949951
3503	2001-01-25	1364.300049	1367.349976	1354.630005	1357.51001	1258000000.0	1357.51001
3504	2001-01-24	1360.400024	1369.75	1357.280029	1364.300049	1309000000.0	1364.300049
3505	2001-01-23	1342.900024	1362.900024	1339.630005	1360.400024	1232600000.0	1360.400024
3506	2001-01-22	1342.540039	1353.619995	1333.839966	1342.900024	1164000000.0	1342.900024
3507	2001-01-19	1347.969971	1354.550049	1336.73999	1342.540039	1407800000.0	1342.540039
3508	2001-01-18	1329.890015	1352.709961	1327.410034	1347.969971	1445000000.0	1347.969971
3509	2001-01-17	1326.650024	1346.920044	1325.410034	1329.469971	1349100000.0	1329.469971
3510	2001-01-16	1318.319946	1327.810059	1313.329956	1326.650024	1205700000.0	1326.650024
3511	2001-01-12	1326.819946	1333.209961	1311.589966	1318.550049	1276000000.0	1318.550049
3512	2001-01-11	1313.27002	1332.189941	1309.719971	1326.819946	1411200000.0	1326.819946
3513	2001-01-10	1300.800049	1313.76001	1287.280029	1313.27002	1296500000.0	1313.27002
3514	2001-01-09	1295.859985	1311.719971	1295.140015	1300.800049	1191300000.0	1300.800049
3515	2001-01-08	1298.349976	1298.349976	1276.290039	1295.859985	1115500000.0	1295.859985
3516	2001-01-05	1333.339966	1334.77002	1294.949951	1298.349976	1430800000.0	1298.349976
3517	2001-01-04	1347.560059	1350.23999	1329.140015	1333.339966	2131000000.0	1333.339966
3518	2001-01-03	1283.27002	1347.76001	1274.619995	1347.560059	1880700000.0	1347.560059
3519	2001-01-02	1320.280029	1320.280029	1276.050049	1283.27002	1129400000.0	1283.27002
3520	2000-12-29	1334.219971	1340.099976	1317.51001	1320.280029	1035500000.0	1320.280029
3521	2000-12-28	1328.920044	1335.930054	1325.780029	1334.219971	1015300000.0	1334.219971
3522	2000-12-27	1315.189941	1332.030029	1310.959961	1328.920044	1092700000.0	1328.920044
3523	2000-12-26	1305.969971	1315.939941	1301.640015	1315.189941	806500000.0	1315.189941
3524	2000-12-22	1274.859985	1305.969971	1274.859985	1305.949951	1087100000.0	1305.949951
3525	2000-12-21	1264.73999	1285.310059	1254.069946	1274.859985	1449900000.0	1274.859985
3526	2000-12-20	1305.599976	1305.599976	1261.160034	1264.73999	1421600000.0	1264.73999
3527	2000-12-19	1322.959961	1346.439941	1305.199951	1305.599976	1324900000.0	1305.599976
3528	2000-12-18	1312.150024	1332.319946	1312.150024	1322.73999	1189900000.0	1322.73999
3529	2000-12-15	1340.930054	1340.930054	1305.380005	1312.150024	1561100000.0	1312.150024
3530	2000-12-14	1359.98999	1359.98999	1340.47998	1340.930054	1061300000.0	1340.930054
3531	2000-12-13	1371.180054	1385.819946	1358.47998	1359.98999	1195100000.0	1359.98999
3532	2000-12-12	1380.199951	1380.27002	1370.27002	1371.180054	1083400000.0	1371.180054
3533	2000-12-11	1369.890015	1389.050049	1364.140015	1380.199951	1202400000.0	1380.199951
3534	2000-12-08	1343.550049	1380.329956	1343.550049	1369.890015	1358300000.0	1369.890015
3535	2000-12-07	1351.459961	1353.5	1339.26001	1343.550049	1128000000.0	1343.550049
3536	2000-12-06	1376.540039	1376.540039	1346.150024	1351.459961	1399300000.0	1351.459961
3537	2000-12-05	1324.969971	1376.560059	1324.969971	1376.540039	900300000.0	1376.540039
3538	2000-12-04	1315.180054	1332.060059	1310.22998	1324.969971	1103000000.0	1324.969971
3539	2000-12-01	1314.949951	1334.670044	1307.02002	1315.22998	1195200000.0	1315.22998
3540	2000-11-30	1341.910034	1341.910034	1294.900024	1314.949951	1186530000.0	1314.949951
3541	2000-11-29	1336.089966	1352.380005	1329.280029	1341.930054	402100000.0	1341.930054
3542	2000-11-28	1348.969971	1358.810059	1334.969971	1336.089966	1028200000.0	1336.089966
3543	2000-11-27	1341.77002	1362.5	1341.77002	1348.969971	946100000.0	1348.969971
3544	2000-11-24	1322.359985	1343.829956	1322.359985	1341.77002	404870000.0	1341.77002
3545	2000-11-22	1347.349976	1347.349976	1321.890015	1322.359985	963200000.0	1322.359985
3546	2000-11-21	1342.619995	1355.869995	1333.619995	1347.349976	1137100000.0	1347.349976
3547	2000-11-20	1367.719971	1367.719971	1341.670044	1342.619995	955800000.0	1342.619995
3548	2000-11-17	1372.319946	1384.849976	1355.550049	1367.719971	1070400000.0	1367.719971
3549	2000-11-16	1389.810059	1394.76001	1370.390015	1372.319946	956300000.0	1372.319946
3550	2000-11-15	1382.949951	1395.959961	1374.75	1389.810059	1066800000.0	1389.810059
3551	2000-11-14	1351.26001	1390.060059	1351.26001	1382.949951	1118800000.0	1382.949951
3552	2000-11-13	1365.97998	1365.97998	1328.619995	1351.26001	1129300000.0	1351.26001
3553	2000-11-10	1400.140015	1400.140015	1365.969971	1365.97998	962500000.0	1365.97998
3554	2000-11-09	1409.280029	1409.280029	1369.680054	1400.140015	1111000000.0	1400.140015
3555	2000-11-08	1431.869995	1437.280029	1408.780029	1409.280029	909300000.0	1409.280029
3556	2000-11-07	1432.189941	1436.219971	1423.26001	1431.869995	880900000.0	1431.869995
3557	2000-11-06	1428.76001	1438.459961	1427.719971	1432.189941	930900000.0	1432.189941
3558	2000-11-03	1428.319946	1433.209961	1420.920044	1426.689941	997700000.0	1426.689941
3559	2000-11-02	1421.219971	1433.400024	1421.219971	1428.319946	1167700000.0	1428.319946
3560	2000-11-01	1429.400024	1429.599976	1410.449951	1421.219971	1206800000.0	1421.219971
3561	2000-10-31	1398.660034	1432.219971	1398.660034	1429.400024	1366400000.0	1429.400024
3562	2000-10-30	1379.579956	1406.359985	1376.859985	1398.660034	1186500000.0	1398.660034
3563	2000-10-27	1364.439941	1384.569946	1364.130005	1379.579956	1086300000.0	1379.579956
3564	2000-10-26	1364.900024	1372.719971	1337.810059	1364.439941	1303800000.0	1364.439941
3565	2000-10-25	1398.130005	1398.130005	1362.209961	1364.900024	1315600000.0	1364.900024
3566	2000-10-24	1395.780029	1415.640015	1388.130005	1398.130005	1158600000.0	1398.130005
3567	2000-10-23	1396.930054	1406.959961	1387.75	1395.780029	1046800000.0	1395.780029
3568	2000-10-20	1388.76001	1408.469971	1382.189941	1396.930054	1177400000.0	1396.930054
3569	2000-10-19	1342.130005	1389.930054	1342.130005	1388.76001	1297900000.0	1388.76001
3570	2000-10-18	1349.969971	1356.650024	1305.790039	1342.130005	1441700000.0	1342.130005
3571	2000-10-17	1374.619995	1380.98999	1342.339966	1349.969971	1161500000.0	1349.969971
3572	2000-10-16	1374.170044	1379.47998	1365.060059	1374.619995	1005400000.0	1374.619995
3573	2000-10-13	1329.780029	1374.170044	1327.079956	1374.170044	1223900000.0	1374.170044
3574	2000-10-12	1364.589966	1374.930054	1328.060059	1329.780029	1388600000.0	1329.780029
3575	2000-10-11	1387.02002	1387.02002	1349.670044	1364.589966	1387500000.0	1364.589966
3576	2000-10-10	1402.030029	1408.829956	1383.849976	1387.02002	1044000000.0	1387.02002
3577	2000-10-09	1408.98999	1409.689941	1392.47998	1402.030029	716600000.0	1402.030029
3578	2000-10-06	1436.280029	1443.300049	1397.060059	1408.98999	1150100000.0	1408.98999
3579	2000-10-05	1434.319946	1444.170044	1431.800049	1436.280029	1176100000.0	1436.280029
3580	2000-10-04	1426.459961	1439.98999	1416.310059	1434.319946	1167400000.0	1434.319946
3581	2000-10-03	1436.22998	1454.819946	1425.280029	1426.459961	1098100000.0	1426.459961
3582	2000-10-02	1436.52002	1445.599976	1429.829956	1436.22998	1051200000.0	1436.22998
3583	2000-09-29	1458.290039	1458.290039	1436.290039	1436.51001	1197100000.0	1436.51001
3584	2000-09-28	1426.569946	1461.689941	1425.780029	1458.290039	1206200000.0	1458.290039
3585	2000-09-27	1427.209961	1437.219971	1419.439941	1426.569946	1174700000.0	1426.569946
3586	2000-09-26	1439.030029	1448.040039	1425.25	1427.209961	1106600000.0	1427.209961
3587	2000-09-25	1448.719971	1457.420044	1435.930054	1439.030029	982400000.0	1439.030029
3588	2000-09-22	1449.050049	1449.050049	1421.880005	1448.719971	1185500000.0	1448.719971
3589	2000-09-21	1451.339966	1452.77002	1436.300049	1449.050049	1105400000.0	1449.050049
3590	2000-09-20	1459.900024	1460.48999	1430.949951	1451.339966	1104000000.0	1451.339966
3591	2000-09-19	1444.51001	1461.160034	1444.51001	1459.900024	1024900000.0	1459.900024
3592	2000-09-18	1465.810059	1467.77002	1441.920044	1444.51001	962500000.0	1444.51001
3593	2000-09-15	1480.869995	1480.959961	1460.219971	1465.810059	1268400000.0	1465.810059
3594	2000-09-14	1484.910034	1494.160034	1476.72998	1480.869995	1014000000.0	1480.869995
3595	2000-09-13	1481.98999	1487.449951	1473.609985	1484.910034	1068300000.0	1484.910034
3596	2000-09-12	1489.26001	1496.930054	1479.670044	1481.98999	991200000.0	1481.98999
3597	2000-09-11	1494.5	1506.76001	1483.01001	1489.26001	899300000.0	1489.26001
3598	2000-09-08	1502.51001	1502.51001	1489.880005	1494.5	961000000.0	1494.5
3599	2000-09-07	1492.25	1505.339966	1492.25	1502.51001	985500000.0	1502.51001
3600	2000-09-06	1507.079956	1512.609985	1492.119995	1492.25	995100000.0	1492.25
3601	2000-09-05	1520.77002	1520.77002	1504.209961	1507.079956	838500000.0	1507.079956
3602	2000-09-01	1517.680054	1530.089966	1515.530029	1520.77002	767700000.0	1520.77002
3603	2000-08-31	1502.589966	1525.209961	1502.589966	1517.680054	1056600000.0	1517.680054
3604	2000-08-30	1509.839966	1510.48999	1500.089966	1502.589966	818400000.0	1502.589966
3605	2000-08-29	1514.089966	1514.810059	1505.459961	1509.839966	795600000.0	1509.839966
3606	2000-08-28	1506.449951	1523.949951	1506.449951	1514.089966	733600000.0	1514.089966
3607	2000-08-25	1508.310059	1513.469971	1505.089966	1506.449951	685600000.0	1506.449951
3608	2000-08-24	1505.969971	1511.160034	1501.25	1508.310059	837100000.0	1508.310059
3609	2000-08-23	1498.130005	1507.199951	1489.52002	1505.969971	871000000.0	1505.969971
3610	2000-08-22	1499.47998	1508.449951	1497.420044	1498.130005	818800000.0	1498.130005
3611	2000-08-21	1491.719971	1502.839966	1491.130005	1499.47998	731600000.0	1499.47998
3612	2000-08-18	1496.069946	1499.469971	1488.98999	1491.719971	821400000.0	1491.719971
3613	2000-08-17	1479.849976	1499.319946	1479.849976	1496.069946	922400000.0	1496.069946
3614	2000-08-16	1484.430054	1496.089966	1475.73999	1479.849976	929800000.0	1479.849976
3615	2000-08-15	1491.560059	1493.119995	1482.73999	1484.430054	895900000.0	1484.430054
3616	2000-08-14	1471.839966	1491.640015	1468.560059	1491.560059	783800000.0	1491.560059
3617	2000-08-11	1460.25	1475.719971	1453.060059	1471.839966	835500000.0	1471.839966
3618	2000-08-10	1472.869995	1475.150024	1459.890015	1460.25	940800000.0	1460.25
3619	2000-08-09	1482.800049	1490.329956	1471.160034	1472.869995	1054000000.0	1472.869995
3620	2000-08-08	1479.319946	1484.52002	1472.609985	1482.800049	992200000.0	1482.800049
3621	2000-08-07	1462.930054	1480.800049	1460.719971	1479.319946	854800000.0	1479.319946
3622	2000-08-04	1452.560059	1462.930054	1451.310059	1462.930054	956000000.0	1462.930054
3623	2000-08-03	1438.699951	1454.189941	1425.430054	1452.560059	1095600000.0	1452.560059
3624	2000-08-02	1438.099976	1451.589966	1433.48999	1438.699951	994500000.0	1438.699951
3625	2000-08-01	1430.829956	1443.540039	1428.959961	1438.099976	938700000.0	1438.099976
3626	2000-07-31	1419.890015	1437.650024	1418.709961	1430.829956	952600000.0	1430.829956
3627	2000-07-28	1449.619995	1456.680054	1413.890015	1419.890015	980000000.0	1419.890015
3628	2000-07-27	1452.420044	1464.910034	1445.329956	1449.619995	1156400000.0	1449.619995
3629	2000-07-26	1474.469971	1474.469971	1452.420044	1452.420044	1235800000.0	1452.420044
3630	2000-07-25	1464.290039	1476.22998	1464.290039	1474.469971	969400000.0	1474.469971
3631	2000-07-24	1480.189941	1485.880005	1463.800049	1464.290039	880300000.0	1464.290039
3632	2000-07-21	1495.569946	1495.569946	1477.910034	1480.189941	968300000.0	1480.189941
3633	2000-07-20	1481.959961	1501.920044	1481.959961	1495.569946	1064600000.0	1495.569946
3634	2000-07-19	1493.73999	1495.630005	1479.920044	1481.959961	909400000.0	1481.959961
3635	2000-07-18	1510.48999	1510.48999	1491.349976	1493.73999	908300000.0	1493.73999
3636	2000-07-17	1509.97998	1517.319946	1505.26001	1510.48999	906000000.0	1510.48999
3637	2000-07-14	1495.839966	1509.98999	1494.560059	1509.97998	960600000.0	1509.97998
3638	2000-07-13	1492.920044	1501.390015	1489.650024	1495.839966	1026800000.0	1495.839966
3639	2000-07-12	1480.880005	1497.689941	1480.880005	1492.920044	1001200000.0	1492.920044
3640	2000-07-11	1475.619995	1488.77002	1470.47998	1480.880005	980500000.0	1480.880005
3641	2000-07-10	1478.900024	1486.560059	1474.76001	1475.619995	838700000.0	1475.619995
3642	2000-07-07	1456.670044	1484.119995	1456.670044	1478.900024	931700000.0	1478.900024
3643	2000-07-06	1446.22998	1461.650024	1439.560059	1456.670044	947300000.0	1456.670044
3644	2000-07-05	1469.540039	1469.540039	1442.449951	1446.22998	1019300000.0	1446.22998
3645	2000-07-03	1454.599976	1469.579956	1450.849976	1469.540039	451900000.0	1469.540039
3646	2000-06-30	1442.390015	1454.680054	1438.709961	1454.599976	1459700000.0	1454.599976
3647	2000-06-29	1454.819946	1455.140015	1434.630005	1442.390015	1110900000.0	1442.390015
3648	2000-06-28	1450.550049	1467.630005	1450.550049	1454.819946	1095100000.0	1454.819946
3649	2000-06-27	1455.310059	1463.349976	1450.550049	1450.550049	1042500000.0	1450.550049
3650	2000-06-26	1441.47998	1459.660034	1441.47998	1455.310059	889000000.0	1455.310059
3651	2000-06-23	1452.180054	1459.939941	1438.310059	1441.47998	847600000.0	1441.47998
3652	2000-06-22	1479.130005	1479.130005	1448.030029	1452.180054	1022700000.0	1452.180054
3653	2000-06-21	1475.949951	1482.189941	1468.0	1479.130005	1009600000.0	1479.130005
3654	2000-06-20	1486.0	1487.319946	1470.180054	1475.949951	1031500000.0	1475.949951
3655	2000-06-19	1464.459961	1488.930054	1459.050049	1486.0	921700000.0	1486.0
3656	2000-06-16	1478.72998	1480.77002	1460.420044	1464.459961	1250800000.0	1464.459961
3657	2000-06-15	1470.540039	1482.040039	1464.619995	1478.72998	1011400000.0	1478.72998
3658	2000-06-14	1469.439941	1483.619995	1467.709961	1470.540039	929700000.0	1470.540039
3659	2000-06-13	1446.0	1470.420044	1442.380005	1469.439941	935900000.0	1469.439941
3660	2000-06-12	1456.949951	1462.930054	1445.98999	1446.0	774100000.0	1446.0
3661	2000-06-09	1461.670044	1472.670044	1454.959961	1456.949951	786000000.0	1456.949951
3662	2000-06-08	1471.359985	1475.650024	1456.48999	1461.670044	854300000.0	1461.670044
3663	2000-06-07	1457.839966	1474.640015	1455.060059	1471.359985	854600000.0	1471.359985
3664	2000-06-06	1467.630005	1471.359985	1454.73999	1457.839966	950100000.0	1457.839966
3665	2000-06-05	1477.26001	1477.280029	1464.680054	1467.630005	838600000.0	1467.630005
3666	2000-06-02	1448.810059	1483.22998	1448.810059	1477.26001	1162400000.0	1477.26001
3667	2000-06-01	1420.599976	1448.810059	1420.599976	1448.810059	960100000.0	1448.810059
3668	2000-05-31	1422.439941	1434.48999	1415.5	1420.599976	960500000.0	1420.599976
3669	2000-05-30	1378.02002	1422.449951	1378.02002	1422.449951	844200000.0	1422.449951
3670	2000-05-26	1381.52002	1391.420044	1369.75	1378.02002	722600000.0	1378.02002
3671	2000-05-25	1399.050049	1411.650024	1373.930054	1381.52002	984500000.0	1381.52002
3672	2000-05-24	1373.859985	1401.75	1361.089966	1399.050049	1152300000.0	1399.050049
3673	2000-05-23	1400.719971	1403.77002	1373.430054	1373.859985	869900000.0	1373.859985
3674	2000-05-22	1406.949951	1410.550049	1368.72998	1400.719971	869000000.0	1400.719971
3675	2000-05-19	1437.209961	1437.209961	1401.73999	1406.949951	853700000.0	1406.949951
3676	2000-05-18	1447.800049	1458.040039	1436.589966	1437.209961	807900000.0	1437.209961
3677	2000-05-17	1466.040039	1466.040039	1441.670044	1447.800049	820500000.0	1447.800049
3678	2000-05-16	1452.359985	1470.400024	1450.76001	1466.040039	955500000.0	1466.040039
3679	2000-05-15	1420.959961	1452.390015	1416.540039	1452.359985	854600000.0	1452.359985
3680	2000-05-12	1407.810059	1430.130005	1407.810059	1420.959961	858200000.0	1420.959961
3681	2000-05-11	1383.050049	1410.26001	1383.050049	1407.810059	953600000.0	1407.810059
3682	2000-05-10	1412.140015	1412.140015	1375.140015	1383.050049	1006400000.0	1383.050049
3683	2000-05-09	1424.170044	1430.280029	1401.849976	1412.140015	896600000.0	1412.140015
3684	2000-05-08	1432.630005	1432.630005	1417.050049	1424.170044	787600000.0	1424.170044
3685	2000-05-05	1409.569946	1436.030029	1405.079956	1432.630005	805500000.0	1432.630005
3686	2000-05-04	1415.099976	1420.98999	1404.939941	1409.569946	925800000.0	1409.569946
3687	2000-05-03	1446.290039	1446.290039	1398.359985	1415.099976	991600000.0	1415.099976
3688	2000-05-02	1468.25	1468.25	1445.219971	1446.290039	1011500000.0	1446.290039
3689	2000-05-01	1452.430054	1481.51001	1452.430054	1468.25	966300000.0	1468.25
3690	2000-04-28	1464.920044	1473.619995	1448.150024	1452.430054	984600000.0	1452.430054
3691	2000-04-27	1460.98999	1469.209961	1434.810059	1464.920044	1111000000.0	1464.920044
3692	2000-04-26	1477.439941	1482.939941	1456.97998	1460.98999	999600000.0	1460.98999
3693	2000-04-25	1429.859985	1477.670044	1429.859985	1477.439941	1071100000.0	1477.439941
3694	2000-04-24	1434.540039	1434.540039	1407.130005	1429.859985	868700000.0	1429.859985
3695	2000-04-20	1427.469971	1435.48999	1422.079956	1434.540039	896200000.0	1434.540039
3696	2000-04-19	1441.609985	1447.689941	1424.26001	1427.469971	1001400000.0	1427.469971
3697	2000-04-18	1401.439941	1441.609985	1397.810059	1441.609985	1109400000.0	1441.609985
3698	2000-04-17	1356.560059	1401.530029	1346.5	1401.439941	1204700000.0	1401.439941
3699	2000-04-14	1440.51001	1440.51001	1339.400024	1356.560059	1279700000.0	1356.560059
3700	2000-04-13	1467.170044	1477.52002	1439.339966	1440.51001	1032000000.0	1440.51001
3701	2000-04-12	1500.589966	1509.079956	1466.150024	1467.170044	1175900000.0	1467.170044
3702	2000-04-11	1504.459961	1512.800049	1486.780029	1500.589966	971400000.0	1500.589966
3703	2000-04-10	1516.349976	1527.189941	1503.349976	1504.459961	853700000.0	1504.459961
3704	2000-04-07	1501.339966	1518.680054	1501.339966	1516.349976	891600000.0	1516.349976
3705	2000-04-06	1487.369995	1511.76001	1487.369995	1501.339966	1008000000.0	1501.339966
3706	2000-04-05	1494.72998	1506.550049	1478.050049	1487.369995	1110300000.0	1487.369995
3707	2000-04-04	1505.97998	1526.449951	1416.410034	1494.72998	1515460000.0	1494.72998
3708	2000-04-03	1498.579956	1507.189941	1486.959961	1505.969971	1021700000.0	1505.969971
3709	2000-03-31	1487.920044	1519.810059	1484.380005	1498.579956	1227400000.0	1498.579956
3710	2000-03-30	1508.52002	1517.380005	1474.630005	1487.920044	1193400000.0	1487.920044
3711	2000-03-29	1507.72998	1521.449951	1497.449951	1508.52002	1061900000.0	1508.52002
3712	2000-03-28	1523.859985	1527.359985	1507.089966	1507.72998	959100000.0	1507.72998
3713	2000-03-27	1527.459961	1534.630005	1518.459961	1523.859985	901000000.0	1523.859985
3714	2000-03-24	1527.349976	1552.869995	1516.829956	1527.459961	1052200000.0	1527.459961
3715	2000-03-23	1500.640015	1532.5	1492.390015	1527.349976	1078300000.0	1527.349976
3716	2000-03-22	1493.869995	1505.079956	1487.329956	1500.640015	1075000000.0	1500.640015
3717	2000-03-21	1456.630005	1493.920044	1446.060059	1493.869995	1065900000.0	1493.869995
3718	2000-03-20	1464.469971	1470.300049	1448.48999	1456.630005	920800000.0	1456.630005
3719	2000-03-17	1458.469971	1477.329956	1453.319946	1464.469971	1295100000.0	1464.469971
3720	2000-03-16	1392.150024	1458.469971	1392.150024	1458.469971	1482300000.0	1458.469971
3721	2000-03-15	1359.150024	1397.98999	1356.98999	1392.140015	1302800000.0	1392.140015
3722	2000-03-14	1383.619995	1395.150024	1359.150024	1359.150024	1094000000.0	1359.150024
3723	2000-03-13	1395.069946	1398.390015	1364.839966	1383.619995	1016100000.0	1383.619995
3724	2000-03-10	1401.689941	1413.459961	1392.069946	1395.069946	1138800000.0	1395.069946
3725	2000-03-09	1366.699951	1401.819946	1357.880005	1401.689941	1123000000.0	1401.689941
3726	2000-03-08	1355.619995	1373.790039	1346.619995	1366.699951	1203000000.0	1366.699951
3727	2000-03-07	1391.280029	1399.209961	1349.98999	1355.619995	1314100000.0	1355.619995
3728	2000-03-06	1409.170044	1409.73999	1384.75	1391.280029	1029000000.0	1391.280029
3729	2000-03-03	1381.76001	1410.880005	1381.76001	1409.170044	1150300000.0	1409.170044
3730	2000-03-02	1379.189941	1386.560059	1370.349976	1381.76001	1198600000.0	1381.76001
3731	2000-03-01	1366.420044	1383.459961	1366.420044	1379.189941	1274100000.0	1379.189941
3732	2000-02-29	1348.050049	1369.630005	1348.050049	1366.420044	1204300000.0	1366.420044
3733	2000-02-28	1333.359985	1360.819946	1325.069946	1348.050049	1026500000.0	1348.050049
3734	2000-02-25	1353.430054	1362.140015	1329.150024	1333.359985	1065200000.0	1333.359985
3735	2000-02-24	1360.689941	1364.800049	1329.880005	1353.430054	1215000000.0	1353.430054
3736	2000-02-23	1352.170044	1370.109985	1342.439941	1360.689941	993700000.0	1360.689941
3737	2000-02-22	1346.089966	1358.109985	1331.880005	1352.170044	980000000.0	1352.170044
3738	2000-02-18	1388.26001	1388.589966	1345.319946	1346.089966	1042300000.0	1346.089966
3739	2000-02-17	1387.670044	1399.880005	1380.069946	1388.26001	1034800000.0	1388.26001
3740	2000-02-16	1402.050049	1404.550049	1385.579956	1387.670044	1018800000.0	1387.670044
3741	2000-02-15	1389.939941	1407.719971	1376.25	1402.050049	1092100000.0	1402.050049
3742	2000-02-14	1387.119995	1394.930054	1380.530029	1389.939941	927300000.0	1389.939941
3743	2000-02-11	1416.829956	1416.829956	1378.890015	1387.119995	1025700000.0	1387.119995
3744	2000-02-10	1411.699951	1422.099976	1406.430054	1416.829956	1058800000.0	1416.829956
3745	2000-02-09	1441.719971	1444.550049	1411.650024	1411.709961	1050500000.0	1411.709961
3746	2000-02-08	1424.23999	1441.829956	1424.23999	1441.719971	1047700000.0	1441.719971
3747	2000-02-07	1424.369995	1427.150024	1413.329956	1424.23999	918100000.0	1424.23999
3748	2000-02-04	1424.969971	1435.910034	1420.630005	1424.369995	1045100000.0	1424.369995
3749	2000-02-03	1409.119995	1425.780029	1398.52002	1424.969971	1146500000.0	1424.969971
3750	2000-02-02	1409.280029	1420.609985	1403.48999	1409.119995	1038600000.0	1409.119995
3751	2000-02-01	1394.459961	1412.48999	1384.790039	1409.280029	981000000.0	1409.280029
3752	2000-01-31	1360.160034	1394.47998	1350.140015	1394.459961	993800000.0	1394.459961
3753	2000-01-28	1398.560059	1398.560059	1356.199951	1360.160034	1095800000.0	1360.160034
3754	2000-01-27	1404.089966	1418.859985	1370.98999	1398.560059	1129500000.0	1398.560059
3755	2000-01-26	1410.030029	1412.72998	1400.160034	1404.089966	1117300000.0	1404.089966
3756	2000-01-25	1401.530029	1414.26001	1388.48999	1410.030029	1073700000.0	1410.030029
3757	2000-01-24	1441.359985	1454.089966	1395.420044	1401.530029	1115800000.0	1401.530029
3758	2000-01-21	1445.569946	1453.180054	1439.599976	1441.359985	1209800000.0	1441.359985
3759	2000-01-20	1455.900024	1465.709961	1438.540039	1445.569946	1100700000.0	1445.569946
3760	2000-01-19	1455.140015	1461.390015	1448.680054	1455.900024	1087800000.0	1455.900024
3761	2000-01-18	1465.150024	1465.150024	1451.300049	1455.140015	1056700000.0	1455.140015
3762	2000-01-14	1449.680054	1473.0	1449.680054	1465.150024	1085900000.0	1465.150024
3763	2000-01-13	1432.25	1454.199951	1432.25	1449.680054	1030400000.0	1449.680054
3764	2000-01-12	1438.560059	1442.599976	1427.079956	1432.25	974600000.0	1432.25
3765	2000-01-11	1457.599976	1458.660034	1434.420044	1438.560059	1014000000.0	1438.560059
3766	2000-01-10	1441.469971	1464.359985	1441.469971	1457.599976	1064800000.0	1457.599976
3767	2000-01-07	1403.449951	1441.469971	1400.72998	1441.469971	1225200000.0	1441.469971
3768	2000-01-06	1402.109985	1411.900024	1392.099976	1403.449951	1092300000.0	1403.449951
3769	2000-01-05	1399.420044	1413.27002	1377.680054	1402.109985	1085500000.0	1402.109985
3770	2000-01-04	1455.219971	1455.219971	1397.430054	1399.420044	1009000000.0	1399.420044
3771	2000-01-03	1469.25	1478.0	1438.359985	1455.219971	931800000.0	1455.219971