Article-22258-Volatility-Modeling-Part-2/Files/VolatilityModels/sp500.csv

1	Date	Close	High	Low	Open	Volume
2	2005-01-03	1202.0799560546875	1217.800048828125	1200.3199462890625	1211.9200439453125	1510800000
3	2005-01-04	1188.050048828125	1205.8399658203125	1185.3900146484375	1202.0799560546875	1721000000
4	2005-01-05	1183.739990234375	1192.72998046875	1183.719970703125	1188.050048828125	1738900000
5	2005-01-06	1187.8900146484375	1191.6300048828125	1183.27001953125	1183.739990234375	1569100000
6	2005-01-07	1186.18994140625	1192.199951171875	1182.1600341796875	1187.8900146484375	1477900000
7	2005-01-10	1190.25	1194.780029296875	1184.800048828125	1186.18994140625	1490400000
8	2005-01-11	1182.989990234375	1190.25	1180.4300537109375	1190.25	1488800000
9	2005-01-12	1187.699951171875	1187.9200439453125	1175.6400146484375	1182.989990234375	1562100000
10	2005-01-13	1177.449951171875	1187.699951171875	1175.81005859375	1187.699951171875	1510300000
11	2005-01-14	1184.52001953125	1185.2099609375	1177.449951171875	1177.449951171875	1335400000
12	2005-01-18	1195.97998046875	1195.97998046875	1180.0999755859375	1184.52001953125	1596800000
13	2005-01-19	1184.6300048828125	1195.97998046875	1184.4100341796875	1195.97998046875	1498700000
14	2005-01-20	1175.4100341796875	1184.6300048828125	1173.4200439453125	1184.6300048828125	1692000000
15	2005-01-21	1167.8699951171875	1179.449951171875	1167.8199462890625	1175.4100341796875	1643500000
16	2005-01-24	1163.75	1173.030029296875	1163.75	1167.8699951171875	1494600000
17	2005-01-25	1168.4100341796875	1174.300048828125	1163.75	1163.75	1610400000
18	2005-01-26	1174.0699462890625	1175.9599609375	1168.4100341796875	1168.4100341796875	1635900000
19	2005-01-27	1174.550048828125	1177.5	1170.1500244140625	1174.0699462890625	1600600000
20	2005-01-28	1171.3599853515625	1175.6099853515625	1166.25	1174.550048828125	1641800000
21	2005-01-31	1181.27001953125	1182.0699462890625	1171.3599853515625	1171.3599853515625	1679800000
22	2005-02-01	1189.4100341796875	1190.3900146484375	1180.949951171875	1181.27001953125	1681980000
23	2005-02-02	1193.18994140625	1195.25	1188.9200439453125	1189.4100341796875	1561740000
24	2005-02-03	1189.8900146484375	1193.18994140625	1185.6400146484375	1193.18994140625	1554460000
25	2005-02-04	1203.030029296875	1203.469970703125	1189.6700439453125	1189.8900146484375	1648160000
26	2005-02-07	1201.719970703125	1204.1500244140625	1199.27001953125	1203.030029296875	1347270000
27	2005-02-08	1202.300048828125	1205.1099853515625	1200.1600341796875	1201.719970703125	1416170000
28	2005-02-09	1191.989990234375	1203.8299560546875	1191.5400390625	1202.300048828125	1511040000
29	2005-02-10	1197.010009765625	1198.75	1191.5400390625	1191.989990234375	1491670000
30	2005-02-11	1205.300048828125	1208.3800048828125	1193.280029296875	1197.010009765625	1562300000
31	2005-02-14	1206.1400146484375	1206.9300537109375	1203.5899658203125	1205.300048828125	1290180000
32	2005-02-15	1210.1199951171875	1212.43994140625	1205.52001953125	1206.1400146484375	1527080000
33	2005-02-16	1210.3399658203125	1212.43994140625	1205.06005859375	1210.1199951171875	1490100000
34	2005-02-17	1200.75	1211.3299560546875	1200.739990234375	1210.3399658203125	1580120000
35	2005-02-18	1201.5899658203125	1202.9200439453125	1197.3499755859375	1200.75	1551200000
36	2005-02-22	1184.1600341796875	1202.47998046875	1184.1600341796875	1201.5899658203125	1744940000
37	2005-02-23	1190.800048828125	1193.52001953125	1184.1600341796875	1184.1600341796875	1501090000
38	2005-02-24	1200.199951171875	1200.4200439453125	1187.800048828125	1190.800048828125	1518750000
39	2005-02-25	1211.3699951171875	1212.1500244140625	1199.6099853515625	1200.199951171875	1523680000
40	2005-02-28	1203.5999755859375	1211.3699951171875	1198.1300048828125	1211.3699951171875	1795480000
41	2005-03-01	1210.4100341796875	1212.25	1203.5999755859375	1203.5999755859375	1708060000
42	2005-03-02	1210.0799560546875	1215.7900390625	1204.219970703125	1210.4100341796875	1568540000
43	2005-03-03	1210.469970703125	1215.719970703125	1204.449951171875	1210.0799560546875	1616240000
44	2005-03-04	1222.1199951171875	1224.760009765625	1210.469970703125	1210.469970703125	1636820000
45	2005-03-07	1225.31005859375	1229.1099853515625	1222.1199951171875	1222.1199951171875	1488830000
46	2005-03-08	1219.4300537109375	1225.68994140625	1218.5699462890625	1225.31005859375	1523090000
47	2005-03-09	1207.010009765625	1219.4300537109375	1206.6600341796875	1219.4300537109375	1704970000
48	2005-03-10	1209.25	1211.22998046875	1201.4100341796875	1207.010009765625	1604020000
49	2005-03-11	1200.0799560546875	1213.0400390625	1198.1500244140625	1209.25	1449820000
50	2005-03-14	1206.8299560546875	1206.8299560546875	1199.510009765625	1200.0799560546875	1437430000
51	2005-03-15	1197.75	1210.5400390625	1197.75	1206.8299560546875	1513530000
52	2005-03-16	1188.0699462890625	1197.75	1185.6099853515625	1197.75	1653190000
53	2005-03-17	1190.2099609375	1193.280029296875	1186.3399658203125	1188.0699462890625	1581930000
54	2005-03-18	1189.6500244140625	1191.97998046875	1182.780029296875	1190.2099609375	2344370000
55	2005-03-21	1183.780029296875	1189.6500244140625	1178.8199462890625	1189.6500244140625	1819440000
56	2005-03-22	1171.7099609375	1189.5899658203125	1171.6300048828125	1183.780029296875	2114470000
57	2005-03-23	1172.530029296875	1176.260009765625	1168.699951171875	1171.7099609375	2246870000
58	2005-03-24	1171.4200439453125	1180.1099853515625	1171.4200439453125	1172.530029296875	1721720000
59	2005-03-28	1174.280029296875	1179.9100341796875	1171.4200439453125	1171.4200439453125	1746220000
60	2005-03-29	1165.3599853515625	1179.3900146484375	1163.68994140625	1174.280029296875	2223250000
61	2005-03-30	1181.4100341796875	1181.5400390625	1165.3599853515625	1165.3599853515625	2097110000
62	2005-03-31	1180.5899658203125	1184.530029296875	1179.489990234375	1181.4100341796875	2214230000
63	2005-04-01	1172.9200439453125	1189.800048828125	1169.9100341796875	1180.5899658203125	2168690000
64	2005-04-04	1176.1199951171875	1178.6099853515625	1167.719970703125	1172.7900390625	2079770000
65	2005-04-05	1181.3900146484375	1183.56005859375	1176.1199951171875	1176.1199951171875	1870800000
66	2005-04-06	1184.0699462890625	1189.3399658203125	1181.3900146484375	1181.3900146484375	1797400000
67	2005-04-07	1191.1400146484375	1191.8800048828125	1183.81005859375	1184.0699462890625	1900620000
68	2005-04-08	1181.199951171875	1191.75	1181.1300048828125	1191.1400146484375	1661330000
69	2005-04-11	1181.2099609375	1184.0699462890625	1178.68994140625	1181.199951171875	1525310000
70	2005-04-12	1187.760009765625	1190.1700439453125	1170.8499755859375	1181.2099609375	1979830000
71	2005-04-13	1173.7900390625	1187.760009765625	1171.4000244140625	1187.760009765625	2049740000
72	2005-04-14	1162.050048828125	1174.6700439453125	1161.699951171875	1173.7900390625	2355040000
73	2005-04-15	1142.6199951171875	1162.050048828125	1141.9200439453125	1162.050048828125	2689960000
74	2005-04-18	1145.97998046875	1148.9200439453125	1139.800048828125	1142.6199951171875	2180670000
75	2005-04-19	1152.780029296875	1154.6700439453125	1145.97998046875	1145.97998046875	2142700000
76	2005-04-20	1137.5	1155.5	1136.1500244140625	1152.780029296875	2217050000
77	2005-04-21	1159.949951171875	1159.949951171875	1137.5	1137.5	2308560000
78	2005-04-22	1152.1199951171875	1159.949951171875	1142.949951171875	1159.949951171875	2045880000
79	2005-04-25	1162.0999755859375	1164.050048828125	1152.1199951171875	1152.1199951171875	1795030000
80	2005-04-26	1151.8299560546875	1164.800048828125	1151.8299560546875	1162.0999755859375	1959740000
81	2005-04-27	1156.3800048828125	1159.8699951171875	1144.4200439453125	1151.739990234375	2151520000
82	2005-04-28	1143.219970703125	1156.3800048828125	1143.219970703125	1156.3800048828125	2182270000
83	2005-04-29	1156.8499755859375	1156.969970703125	1139.18994140625	1143.219970703125	2362360000
84	2005-05-02	1162.1600341796875	1162.8699951171875	1154.7099609375	1156.8499755859375	1980040000
85	2005-05-03	1161.1700439453125	1166.8900146484375	1156.7099609375	1162.1600341796875	2167020000
86	2005-05-04	1175.6500244140625	1176.010009765625	1161.1700439453125	1161.1700439453125	2306480000
87	2005-05-05	1172.6300048828125	1178.6199951171875	1166.77001953125	1175.6500244140625	1997100000
88	2005-05-06	1171.3499755859375	1177.75	1170.5	1172.6300048828125	1707200000
89	2005-05-09	1178.8399658203125	1178.8699951171875	1169.3800048828125	1171.3499755859375	1857020000
90	2005-05-10	1166.219970703125	1178.8399658203125	1162.97998046875	1178.8399658203125	1889660000
91	2005-05-11	1171.1099853515625	1171.77001953125	1157.7099609375	1166.219970703125	1834970000
92	2005-05-12	1159.3599853515625	1173.3699951171875	1157.760009765625	1171.1099853515625	1995290000
93	2005-05-13	1154.050048828125	1163.75	1146.1800537109375	1159.3599853515625	2188590000
94	2005-05-16	1165.68994140625	1165.75	1153.6400146484375	1154.050048828125	1856860000
95	2005-05-17	1173.800048828125	1174.3499755859375	1159.8599853515625	1165.68994140625	1887260000
96	2005-05-18	1185.56005859375	1187.9000244140625	1173.800048828125	1173.800048828125	2266320000
97	2005-05-19	1191.0799560546875	1191.0899658203125	1184.489990234375	1185.56005859375	1775860000
98	2005-05-20	1189.280029296875	1191.219970703125	1185.18994140625	1191.0799560546875	1631750000
99	2005-05-23	1193.8599853515625	1197.43994140625	1188.760009765625	1189.280029296875	1681170000
100	2005-05-24	1194.0699462890625	1195.2900390625	1189.8699951171875	1193.8599853515625	1681000000
101	2005-05-25	1190.010009765625	1194.0699462890625	1185.9599609375	1194.0699462890625	1742180000
102	2005-05-26	1197.6199951171875	1198.949951171875	1190.010009765625	1190.010009765625	1654110000
103	2005-05-27	1198.780029296875	1199.56005859375	1195.280029296875	1197.6199951171875	1381430000
104	2005-05-31	1191.5	1198.780029296875	1191.5	1198.780029296875	1840680000
105	2005-06-01	1202.219970703125	1205.6400146484375	1191.030029296875	1191.5	1810100000
106	2005-06-02	1204.2900390625	1204.6700439453125	1198.4200439453125	1202.27001953125	1813790000
107	2005-06-03	1196.02001953125	1205.0899658203125	1194.550048828125	1204.2900390625	1627520000
108	2005-06-06	1197.510009765625	1198.780029296875	1192.75	1196.02001953125	1547120000
109	2005-06-07	1197.260009765625	1208.8499755859375	1197.260009765625	1197.510009765625	1851370000
110	2005-06-08	1194.6700439453125	1201.969970703125	1193.3299560546875	1197.260009765625	1715490000
111	2005-06-09	1200.9300537109375	1201.8599853515625	1191.0899658203125	1194.6700439453125	1824120000
112	2005-06-10	1198.1099853515625	1202.7900390625	1192.6400146484375	1200.9300537109375	1664180000
113	2005-06-13	1200.8199462890625	1206.030029296875	1194.510009765625	1198.1099853515625	1661350000
114	2005-06-14	1203.9100341796875	1207.530029296875	1200.1800537109375	1200.8199462890625	1698150000
115	2005-06-15	1206.5799560546875	1208.0799560546875	1198.6600341796875	1203.9100341796875	1840440000
116	2005-06-16	1210.9599609375	1212.0999755859375	1205.469970703125	1206.550048828125	1776040000
117	2005-06-17	1216.9599609375	1219.550048828125	1210.9300537109375	1210.9300537109375	2407370000
118	2005-06-20	1216.0999755859375	1219.0999755859375	1210.6500244140625	1216.9599609375	1714530000
119	2005-06-21	1213.6099853515625	1217.1300048828125	1211.8599853515625	1216.0999755859375	1720700000
120	2005-06-22	1213.8800048828125	1219.5899658203125	1211.68994140625	1213.6099853515625	1823250000
121	2005-06-23	1200.72998046875	1216.449951171875	1200.719970703125	1213.8800048828125	2029920000
122	2005-06-24	1191.5699462890625	1200.9000244140625	1191.449951171875	1200.72998046875	2418800000
123	2005-06-27	1190.68994140625	1194.3299560546875	1188.300048828125	1191.5699462890625	1738620000
124	2005-06-28	1201.5699462890625	1202.5400390625	1190.68994140625	1190.68994140625	1772410000
125	2005-06-29	1199.8499755859375	1204.0699462890625	1198.699951171875	1201.5699462890625	1769280000
126	2005-06-30	1191.3299560546875	1203.27001953125	1190.510009765625	1199.8499755859375	2109490000
127	2005-07-01	1194.43994140625	1197.8900146484375	1191.3299560546875	1191.3299560546875	1593820000
128	2005-07-05	1204.989990234375	1206.3399658203125	1192.489990234375	1194.43994140625	1805820000
129	2005-07-06	1194.93994140625	1206.1099853515625	1194.780029296875	1204.989990234375	1883470000
130	2005-07-07	1197.8699951171875	1198.4599609375	1183.550048828125	1194.93994140625	1952440000
131	2005-07-08	1211.8599853515625	1212.72998046875	1197.199951171875	1197.8699951171875	1900810000
132	2005-07-11	1219.43994140625	1220.030029296875	1211.8599853515625	1211.8599853515625	1846300000
133	2005-07-12	1222.2099609375	1225.5400390625	1216.5999755859375	1219.43994140625	1932010000
134	2005-07-13	1223.2900390625	1224.4599609375	1219.6400146484375	1222.2099609375	1812500000
135	2005-07-14	1226.5	1233.1600341796875	1223.2900390625	1223.2900390625	2048710000
136	2005-07-15	1227.9200439453125	1229.530029296875	1223.5	1226.5	1716400000
137	2005-07-18	1221.1300048828125	1227.9200439453125	1221.1300048828125	1227.9200439453125	1582100000
138	2005-07-19	1229.3499755859375	1230.3399658203125	1221.1300048828125	1221.1300048828125	2041280000
139	2005-07-20	1235.199951171875	1236.56005859375	1222.9100341796875	1229.3499755859375	2063340000
140	2005-07-21	1227.0400390625	1235.8299560546875	1224.699951171875	1235.199951171875	2129840000
141	2005-07-22	1233.6800537109375	1234.18994140625	1226.1500244140625	1227.0400390625	1766990000
142	2005-07-25	1229.030029296875	1238.3599853515625	1228.1500244140625	1233.6800537109375	1717580000
143	2005-07-26	1231.1600341796875	1234.4200439453125	1229.030029296875	1229.030029296875	1934180000
144	2005-07-27	1236.7900390625	1237.6400146484375	1230.1500244140625	1231.1600341796875	1945800000
145	2005-07-28	1243.719970703125	1245.1500244140625	1235.81005859375	1236.7900390625	2001680000
146	2005-07-29	1234.1800537109375	1245.0400390625	1234.1800537109375	1243.719970703125	1789600000
147	2005-08-01	1235.3499755859375	1239.0999755859375	1233.800048828125	1234.1800537109375	1716870000
148	2005-08-02	1244.1199951171875	1244.68994140625	1235.3499755859375	1235.3499755859375	2043120000
149	2005-08-03	1245.0400390625	1245.8599853515625	1240.5699462890625	1244.1199951171875	1999980000
150	2005-08-04	1235.8599853515625	1245.0400390625	1235.1500244140625	1245.0400390625	1981220000
151	2005-08-05	1226.4200439453125	1235.8599853515625	1225.6199951171875	1235.8599853515625	1930280000
152	2005-08-08	1223.1300048828125	1232.280029296875	1222.6700439453125	1226.4200439453125	1804140000
153	2005-08-09	1231.3800048828125	1234.1099853515625	1223.1300048828125	1223.1300048828125	1897520000
154	2005-08-10	1229.1300048828125	1242.68994140625	1226.5799560546875	1231.3800048828125	2172320000
155	2005-08-11	1237.81005859375	1237.81005859375	1228.3299560546875	1229.1300048828125	1941560000
156	2005-08-12	1230.3900146484375	1237.81005859375	1225.8699951171875	1237.81005859375	1709300000
157	2005-08-15	1233.8699951171875	1236.239990234375	1226.199951171875	1230.4000244140625	1562880000
158	2005-08-16	1219.3399658203125	1233.8699951171875	1219.050048828125	1233.8699951171875	1820410000
159	2005-08-17	1220.239990234375	1225.6300048828125	1218.0699462890625	1219.3399658203125	1859150000
160	2005-08-18	1219.02001953125	1222.6400146484375	1215.9300537109375	1220.239990234375	1808170000
161	2005-08-19	1219.7099609375	1225.0799560546875	1219.02001953125	1219.02001953125	1558790000
162	2005-08-22	1221.72998046875	1228.9599609375	1216.469970703125	1219.7099609375	1621330000
163	2005-08-23	1217.5899658203125	1223.0400390625	1214.43994140625	1221.72998046875	1678620000
164	2005-08-24	1209.5899658203125	1224.1500244140625	1209.3699951171875	1217.5699462890625	1930800000
165	2005-08-25	1212.3699951171875	1213.72998046875	1209.5699462890625	1209.5899658203125	1571110000
166	2005-08-26	1205.0999755859375	1212.4000244140625	1204.22998046875	1212.4000244140625	1541090000
167	2005-08-29	1212.280029296875	1214.280029296875	1201.530029296875	1205.0999755859375	1599450000
168	2005-08-30	1208.4100341796875	1212.280029296875	1201.0699462890625	1212.280029296875	1916470000
169	2005-08-31	1220.3299560546875	1220.3599853515625	1204.4000244140625	1208.4100341796875	2365510000
170	2005-09-01	1221.5899658203125	1227.2900390625	1216.1800537109375	1220.3299560546875	2229860000
171	2005-09-02	1218.02001953125	1224.449951171875	1217.75	1221.5899658203125	1640160000
172	2005-09-06	1233.3900146484375	1233.6099853515625	1218.02001953125	1218.02001953125	1932090000
173	2005-09-07	1236.3599853515625	1237.06005859375	1230.9300537109375	1233.3900146484375	2067700000
174	2005-09-08	1231.6700439453125	1236.3599853515625	1229.510009765625	1236.3599853515625	1955380000
175	2005-09-09	1241.47998046875	1243.1300048828125	1231.6700439453125	1231.6700439453125	1992560000
176	2005-09-12	1240.56005859375	1242.5999755859375	1239.1500244140625	1241.47998046875	1938050000
177	2005-09-13	1231.199951171875	1240.5699462890625	1231.199951171875	1240.5699462890625	2082360000
178	2005-09-14	1227.1600341796875	1234.739990234375	1226.1600341796875	1231.199951171875	1986750000
179	2005-09-15	1227.72998046875	1231.8800048828125	1224.8499755859375	1227.1600341796875	2079340000
180	2005-09-16	1237.9100341796875	1237.949951171875	1228.4200439453125	1228.4200439453125	3152470000
181	2005-09-19	1231.02001953125	1237.9100341796875	1227.6500244140625	1237.9100341796875	2076540000
182	2005-09-20	1221.3399658203125	1236.489990234375	1220.0699462890625	1231.02001953125	2319250000
183	2005-09-21	1210.199951171875	1221.52001953125	1209.8900146484375	1221.3399658203125	2548150000
184	2005-09-22	1214.6199951171875	1216.6400146484375	1205.3499755859375	1210.199951171875	2424720000
185	2005-09-23	1215.2900390625	1218.8299560546875	1209.800048828125	1214.6199951171875	1973020000
186	2005-09-26	1215.6300048828125	1222.56005859375	1211.8399658203125	1215.2900390625	2022220000
187	2005-09-27	1215.6600341796875	1220.1700439453125	1211.1099853515625	1215.6300048828125	1976270000
188	2005-09-28	1216.8900146484375	1220.97998046875	1212.719970703125	1215.6600341796875	2106980000
189	2005-09-29	1227.6800537109375	1228.699951171875	1211.5400390625	1216.8900146484375	2176120000
190	2005-09-30	1228.81005859375	1229.5699462890625	1225.219970703125	1227.6800537109375	2097520000
191	2005-10-03	1226.699951171875	1233.3399658203125	1225.1500244140625	1228.81005859375	2097490000
192	2005-10-04	1214.469970703125	1229.8800048828125	1214.02001953125	1226.699951171875	2341420000
193	2005-10-05	1196.3900146484375	1214.469970703125	1196.25	1214.469970703125	2546780000
194	2005-10-06	1191.489990234375	1202.1400146484375	1181.9200439453125	1196.3900146484375	2792030000
195	2005-10-07	1195.9000244140625	1199.7099609375	1191.4599609375	1191.489990234375	2126080000
196	2005-10-10	1187.3299560546875	1196.52001953125	1186.1199951171875	1195.9000244140625	2195990000
197	2005-10-11	1184.8699951171875	1193.0999755859375	1183.1600341796875	1187.3299560546875	2299040000
198	2005-10-12	1177.6800537109375	1190.02001953125	1173.6500244140625	1184.8699951171875	2491280000
199	2005-10-13	1176.8399658203125	1179.56005859375	1168.199951171875	1177.6800537109375	2351150000
200	2005-10-14	1186.5699462890625	1187.1300048828125	1175.43994140625	1176.8399658203125	2188940000
201	2005-10-17	1190.0999755859375	1191.2099609375	1184.47998046875	1186.5699462890625	2054570000
202	2005-10-18	1178.1400146484375	1190.0999755859375	1178.1300048828125	1190.0999755859375	2197010000
203	2005-10-19	1195.760009765625	1195.760009765625	1170.550048828125	1178.1400146484375	2703590000
204	2005-10-20	1177.800048828125	1197.300048828125	1173.300048828125	1195.760009765625	2617250000
205	2005-10-21	1179.5899658203125	1186.4599609375	1174.9200439453125	1177.800048828125	2470920000
206	2005-10-24	1199.3800048828125	1199.3900146484375	1179.5899658203125	1179.5899658203125	2197790000
207	2005-10-25	1196.5400390625	1201.300048828125	1189.2900390625	1199.3800048828125	2312470000
208	2005-10-26	1191.3800048828125	1204.010009765625	1191.3800048828125	1196.5400390625	2467750000
209	2005-10-27	1178.9000244140625	1192.6500244140625	1178.8900146484375	1191.3800048828125	2395370000
210	2005-10-28	1198.4100341796875	1198.4100341796875	1178.9000244140625	1178.9000244140625	2379400000
211	2005-10-31	1207.010009765625	1211.4300537109375	1198.4100341796875	1198.4100341796875	2567470000
212	2005-11-01	1202.760009765625	1207.3399658203125	1201.6600341796875	1207.010009765625	2457850000
213	2005-11-02	1214.760009765625	1215.1700439453125	1201.0699462890625	1202.760009765625	2648090000
214	2005-11-03	1219.93994140625	1224.699951171875	1214.760009765625	1214.760009765625	2716630000
215	2005-11-04	1220.1400146484375	1222.52001953125	1214.449951171875	1219.93994140625	2050510000
216	2005-11-07	1222.81005859375	1224.1800537109375	1217.2900390625	1220.1400146484375	1987580000
217	2005-11-08	1218.5899658203125	1222.81005859375	1216.0799560546875	1222.81005859375	1965050000
218	2005-11-09	1220.6500244140625	1226.5899658203125	1216.530029296875	1218.5899658203125	2214460000
219	2005-11-10	1230.9599609375	1232.4100341796875	1215.050048828125	1220.6500244140625	2378460000
220	2005-11-11	1234.719970703125	1235.699951171875	1230.719970703125	1230.9599609375	1773140000
221	2005-11-14	1233.760009765625	1237.199951171875	1231.780029296875	1234.719970703125	1899780000
222	2005-11-15	1229.010009765625	1237.93994140625	1226.4100341796875	1233.760009765625	2359370000
223	2005-11-16	1231.2099609375	1232.239990234375	1227.1800537109375	1229.010009765625	2121580000
224	2005-11-17	1242.800048828125	1242.9599609375	1231.2099609375	1231.2099609375	2298040000
225	2005-11-18	1248.27001953125	1249.5799560546875	1240.7099609375	1242.800048828125	2453290000
226	2005-11-21	1254.8499755859375	1255.8900146484375	1246.9000244140625	1248.27001953125	2117350000
227	2005-11-22	1261.22998046875	1261.9000244140625	1251.4000244140625	1254.8499755859375	2291420000
228	2005-11-23	1265.6099853515625	1270.6400146484375	1259.510009765625	1261.22998046875	1985400000
229	2005-11-25	1268.25	1268.780029296875	1265.5400390625	1265.6099853515625	724940000
230	2005-11-28	1257.4599609375	1268.43994140625	1257.1700439453125	1268.25	2016900000
231	2005-11-29	1257.47998046875	1266.1800537109375	1257.4599609375	1257.4599609375	2268340000
232	2005-11-30	1249.47998046875	1260.9300537109375	1249.3900146484375	1257.47998046875	2374690000
233	2005-12-01	1264.6700439453125	1266.1700439453125	1249.47998046875	1249.47998046875	2614830000
234	2005-12-02	1265.0799560546875	1266.8499755859375	1261.4200439453125	1264.6700439453125	2125580000
235	2005-12-05	1262.0899658203125	1265.0799560546875	1258.1199951171875	1265.0799560546875	2325840000
236	2005-12-06	1263.699951171875	1272.8900146484375	1262.0899658203125	1262.0899658203125	2110740000
237	2005-12-07	1257.3699951171875	1264.8499755859375	1253.02001953125	1263.699951171875	2093830000
238	2005-12-08	1255.8399658203125	1263.3599853515625	1250.9100341796875	1257.3699951171875	2178300000
239	2005-12-09	1259.3699951171875	1263.0799560546875	1254.239990234375	1255.8399658203125	1896290000
240	2005-12-12	1260.4300537109375	1263.8599853515625	1255.52001953125	1259.3699951171875	1876550000
241	2005-12-13	1267.4300537109375	1272.1099853515625	1258.56005859375	1260.4300537109375	2390020000
242	2005-12-14	1272.739990234375	1275.800048828125	1267.0699462890625	1267.4300537109375	2145520000
243	2005-12-15	1270.93994140625	1275.1700439453125	1267.739990234375	1272.739990234375	2180590000
244	2005-12-16	1267.3199462890625	1275.239990234375	1267.3199462890625	1270.93994140625	2584190000
245	2005-12-19	1259.9200439453125	1270.510009765625	1259.280029296875	1267.3199462890625	2208810000
246	2005-12-20	1259.6199951171875	1263.8599853515625	1257.2099609375	1259.9200439453125	1996690000
247	2005-12-21	1262.7900390625	1269.3699951171875	1259.6199951171875	1259.6199951171875	2065170000
248	2005-12-22	1268.1199951171875	1268.18994140625	1262.5	1262.7900390625	1888500000
249	2005-12-23	1268.6600341796875	1269.760009765625	1265.9200439453125	1268.1199951171875	1285810000
250	2005-12-27	1256.5400390625	1271.8299560546875	1256.5400390625	1268.6600341796875	1540470000
251	2005-12-28	1258.1700439453125	1261.0999755859375	1256.5400390625	1256.5400390625	1422360000
252	2005-12-29	1254.4200439453125	1260.6099853515625	1254.1800537109375	1258.1700439453125	1382540000
253	2005-12-30	1248.2900390625	1254.4200439453125	1246.5899658203125	1254.4200439453125	1443500000
254	2006-01-03	1268.800048828125	1270.219970703125	1245.739990234375	1248.2900390625	2554570000
255	2006-01-04	1273.4599609375	1275.3699951171875	1267.739990234375	1268.800048828125	2515330000
256	2006-01-05	1273.47998046875	1276.9100341796875	1270.300048828125	1273.4599609375	2433340000
257	2006-01-06	1285.449951171875	1286.0899658203125	1273.47998046875	1273.47998046875	2446560000
258	2006-01-09	1290.1500244140625	1290.780029296875	1284.8199462890625	1285.449951171875	2301490000
259	2006-01-10	1289.68994140625	1290.1500244140625	1283.760009765625	1290.1500244140625	2373080000
260	2006-01-11	1294.1800537109375	1294.9000244140625	1288.1199951171875	1289.719970703125	2406130000
261	2006-01-12	1286.06005859375	1294.1800537109375	1285.0400390625	1294.1800537109375	2318350000
262	2006-01-13	1287.6099853515625	1288.9599609375	1282.780029296875	1286.06005859375	2206510000
263	2006-01-17	1282.9300537109375	1287.6099853515625	1278.6099853515625	1287.6099853515625	2179970000
264	2006-01-18	1277.9300537109375	1282.9300537109375	1272.0799560546875	1282.9300537109375	2233200000
265	2006-01-19	1285.0400390625	1287.7900390625	1277.9300537109375	1277.9300537109375	2444020000
266	2006-01-20	1261.489990234375	1285.0400390625	1260.9200439453125	1285.0400390625	2845810000
267	2006-01-23	1263.8199462890625	1268.18994140625	1261.489990234375	1261.489990234375	2256070000
268	2006-01-24	1266.8599853515625	1271.469970703125	1263.8199462890625	1263.8199462890625	2608720000
269	2006-01-25	1264.6800537109375	1271.8699951171875	1259.4200439453125	1266.8599853515625	2617060000
270	2006-01-26	1273.8299560546875	1276.43994140625	1264.6800537109375	1264.6800537109375	2856780000
271	2006-01-27	1283.719970703125	1286.3800048828125	1273.8299560546875	1273.8299560546875	2623620000
272	2006-01-30	1285.18994140625	1287.93994140625	1283.510009765625	1283.719970703125	2282730000
273	2006-01-31	1280.0799560546875	1285.199951171875	1276.8499755859375	1285.199951171875	2708310000
274	2006-02-01	1282.4599609375	1283.3299560546875	1277.5699462890625	1280.0799560546875	2589410000
275	2006-02-02	1270.8399658203125	1282.4599609375	1267.719970703125	1282.4599609375	2565300000
276	2006-02-03	1264.030029296875	1270.8699951171875	1261.02001953125	1270.8399658203125	2282210000
277	2006-02-06	1265.02001953125	1267.0400390625	1261.6199951171875	1264.030029296875	2132360000
278	2006-02-07	1254.780029296875	1265.780029296875	1253.6099853515625	1265.02001953125	2366370000
279	2006-02-08	1265.6500244140625	1266.469970703125	1254.780029296875	1254.780029296875	2456860000
280	2006-02-09	1263.780029296875	1274.56005859375	1262.800048828125	1265.6500244140625	2441920000
281	2006-02-10	1266.989990234375	1269.8900146484375	1254.97998046875	1263.8199462890625	2290050000
282	2006-02-13	1262.8599853515625	1266.989990234375	1258.3399658203125	1266.989990234375	1850080000
283	2006-02-14	1275.530029296875	1278.2099609375	1260.800048828125	1262.8599853515625	2437940000
284	2006-02-15	1280.0	1281.0	1271.06005859375	1275.530029296875	2317590000
285	2006-02-16	1289.3800048828125	1289.3900146484375	1280.0	1280.0	2251490000
286	2006-02-17	1287.239990234375	1289.469970703125	1284.0699462890625	1289.3800048828125	2128260000
287	2006-02-21	1283.030029296875	1291.9200439453125	1281.3299560546875	1287.239990234375	2104320000
288	2006-02-22	1292.6700439453125	1294.1700439453125	1283.030029296875	1283.030029296875	2222380000
289	2006-02-23	1287.7900390625	1293.8399658203125	1285.1400146484375	1292.6700439453125	2144210000
290	2006-02-24	1289.4300537109375	1292.1099853515625	1285.6199951171875	1287.7900390625	1933010000
291	2006-02-27	1294.1199951171875	1297.5699462890625	1289.4300537109375	1289.4300537109375	1975320000
292	2006-02-28	1280.6600341796875	1294.1199951171875	1278.6600341796875	1294.1199951171875	2370860000
293	2006-03-01	1291.239990234375	1291.800048828125	1280.6600341796875	1280.6600341796875	2308320000
294	2006-03-02	1289.1400146484375	1291.239990234375	1283.2099609375	1291.239990234375	2494590000
295	2006-03-03	1287.22998046875	1297.3299560546875	1284.199951171875	1289.1400146484375	2152950000
296	2006-03-06	1278.260009765625	1288.22998046875	1275.6700439453125	1287.22998046875	2280190000
297	2006-03-07	1275.8800048828125	1278.260009765625	1271.1099853515625	1278.260009765625	2268050000
298	2006-03-08	1278.469970703125	1280.3299560546875	1268.4200439453125	1275.8800048828125	2442870000
299	2006-03-09	1272.22998046875	1282.739990234375	1272.22998046875	1278.469970703125	2140110000
300	2006-03-10	1281.4200439453125	1284.3699951171875	1271.1099853515625	1272.22998046875	2123450000
301	2006-03-13	1284.1300048828125	1287.3699951171875	1281.5799560546875	1281.5799560546875	2070330000
302	2006-03-14	1297.47998046875	1298.1400146484375	1282.6700439453125	1284.1300048828125	2165270000
303	2006-03-15	1303.02001953125	1304.4000244140625	1294.969970703125	1297.47998046875	2293000000
304	2006-03-16	1305.3299560546875	1310.449951171875	1303.02001953125	1303.02001953125	2292180000
305	2006-03-17	1307.25	1309.7900390625	1305.3199462890625	1305.3299560546875	2549620000
306	2006-03-20	1305.0799560546875	1310.0	1303.5899658203125	1307.25	1976830000
307	2006-03-21	1297.22998046875	1310.8800048828125	1295.8199462890625	1305.0799560546875	2147370000
308	2006-03-22	1305.0400390625	1305.969970703125	1295.81005859375	1297.22998046875	2039810000
309	2006-03-23	1301.6700439453125	1305.0400390625	1298.1099853515625	1305.0400390625	1980940000
310	2006-03-24	1302.949951171875	1306.530029296875	1298.8900146484375	1301.6700439453125	2326070000
311	2006-03-27	1301.6099853515625	1303.739990234375	1299.0899658203125	1302.949951171875	2029700000
312	2006-03-28	1293.22998046875	1306.239990234375	1291.8399658203125	1301.6099853515625	2148580000
313	2006-03-29	1302.8900146484375	1305.5999755859375	1293.22998046875	1293.22998046875	2143540000
314	2006-03-30	1300.25	1310.1500244140625	1296.719970703125	1302.8900146484375	2294560000
315	2006-03-31	1294.8699951171875	1303.0	1294.8699951171875	1300.25	2236710000
316	2006-04-03	1297.81005859375	1309.18994140625	1296.6500244140625	1302.8800048828125	2494080000
317	2006-04-04	1305.9300537109375	1307.550048828125	1294.7099609375	1297.81005859375	2147660000
318	2006-04-05	1311.56005859375	1312.81005859375	1304.8199462890625	1305.9300537109375	2420020000
319	2006-04-06	1309.0400390625	1311.989990234375	1302.43994140625	1311.56005859375	2281680000
320	2006-04-07	1295.5	1314.0699462890625	1294.1800537109375	1309.0400390625	2082470000
321	2006-04-10	1296.6199951171875	1300.739990234375	1293.1700439453125	1295.510009765625	1898320000
322	2006-04-11	1286.5699462890625	1300.7099609375	1282.9599609375	1296.5999755859375	2232880000
323	2006-04-12	1288.1199951171875	1290.9300537109375	1286.449951171875	1286.5699462890625	1938100000
324	2006-04-13	1289.1199951171875	1292.0899658203125	1283.3699951171875	1288.1199951171875	1891940000
325	2006-04-17	1285.3299560546875	1292.449951171875	1280.739990234375	1289.1199951171875	1794650000
326	2006-04-18	1307.280029296875	1309.02001953125	1285.3299560546875	1285.3299560546875	2595440000
327	2006-04-19	1309.9300537109375	1310.3900146484375	1302.7900390625	1307.6500244140625	2447310000
328	2006-04-20	1311.4599609375	1318.1600341796875	1306.3800048828125	1309.9300537109375	2512920000
329	2006-04-21	1311.280029296875	1317.6700439453125	1306.5899658203125	1311.4599609375	2392630000
330	2006-04-24	1308.1099853515625	1311.280029296875	1303.7900390625	1311.280029296875	2117330000
331	2006-04-25	1301.739990234375	1310.7900390625	1299.1700439453125	1308.1099853515625	2366380000
332	2006-04-26	1305.4100341796875	1310.969970703125	1301.739990234375	1301.739990234375	2502690000
333	2006-04-27	1309.719970703125	1315.0	1295.5699462890625	1305.4100341796875	2772010000
334	2006-04-28	1310.6099853515625	1316.0400390625	1306.1600341796875	1309.719970703125	2419920000
335	2006-05-01	1305.18994140625	1317.2099609375	1303.4599609375	1310.6099853515625	2437040000
336	2006-05-02	1313.2099609375	1313.6600341796875	1305.18994140625	1305.18994140625	2403470000
337	2006-05-03	1308.1199951171875	1313.469970703125	1303.9200439453125	1313.2099609375	2395230000
338	2006-05-04	1312.25	1315.1400146484375	1307.8499755859375	1307.8499755859375	2431450000
339	2006-05-05	1325.760009765625	1326.530029296875	1312.25	1312.25	2294760000
340	2006-05-08	1324.6600341796875	1326.699951171875	1322.8699951171875	1325.760009765625	2151300000
341	2006-05-09	1325.1400146484375	1326.5999755859375	1322.47998046875	1324.6600341796875	2157290000
342	2006-05-10	1322.8499755859375	1325.510009765625	1317.43994140625	1324.5699462890625	2268550000
343	2006-05-11	1305.9200439453125	1322.6300048828125	1303.449951171875	1322.6300048828125	2531520000
344	2006-05-12	1291.239990234375	1305.8800048828125	1290.3800048828125	1305.8800048828125	2567970000
345	2006-05-15	1294.5	1294.81005859375	1284.510009765625	1291.18994140625	2505660000
346	2006-05-16	1292.0799560546875	1297.8800048828125	1288.510009765625	1294.5	2386210000
347	2006-05-17	1270.3199462890625	1291.72998046875	1267.31005859375	1291.72998046875	2830200000
348	2006-05-18	1261.81005859375	1274.8900146484375	1261.75	1270.25	2537490000
349	2006-05-19	1267.030029296875	1272.1500244140625	1256.280029296875	1261.81005859375	2982300000
350	2006-05-22	1262.0699462890625	1268.77001953125	1252.97998046875	1267.030029296875	2773010000
351	2006-05-23	1256.5799560546875	1273.6700439453125	1256.1500244140625	1262.06005859375	2605250000
352	2006-05-24	1258.5699462890625	1264.530029296875	1245.3399658203125	1256.56005859375	2999030000
353	2006-05-25	1272.8800048828125	1273.260009765625	1258.4100341796875	1258.4100341796875	2372730000
354	2006-05-26	1280.1600341796875	1280.5400390625	1272.5	1272.7099609375	1814020000
355	2006-05-30	1259.8699951171875	1280.0400390625	1259.8699951171875	1280.0400390625	2176190000
356	2006-05-31	1270.0899658203125	1270.0899658203125	1259.3800048828125	1259.3800048828125	2692160000
357	2006-06-01	1285.7099609375	1285.7099609375	1269.18994140625	1270.050048828125	2360160000
358	2006-06-02	1288.219970703125	1290.6800537109375	1280.219970703125	1285.7099609375	2295540000
359	2006-06-05	1265.2900390625	1288.1600341796875	1264.6600341796875	1288.1600341796875	2313470000
360	2006-06-06	1263.8499755859375	1269.8800048828125	1254.4599609375	1265.22998046875	2697650000
361	2006-06-07	1256.1500244140625	1272.469970703125	1255.77001953125	1263.6099853515625	2644170000
362	2006-06-08	1257.9300537109375	1259.8499755859375	1235.1800537109375	1256.0799560546875	3543790000
363	2006-06-09	1252.300048828125	1262.5799560546875	1250.030029296875	1257.9300537109375	2214000000
364	2006-06-12	1237.43994140625	1255.219970703125	1236.4300537109375	1252.27001953125	2247010000
365	2006-06-13	1223.68994140625	1243.3699951171875	1222.52001953125	1236.0799560546875	3215770000
366	2006-06-14	1230.0400390625	1231.4599609375	1219.2900390625	1223.6600341796875	2667990000
367	2006-06-15	1256.1600341796875	1258.6400146484375	1230.010009765625	1230.010009765625	2775480000
368	2006-06-16	1251.5400390625	1256.27001953125	1246.3299560546875	1256.1600341796875	2783390000
369	2006-06-19	1240.1300048828125	1255.9300537109375	1237.1700439453125	1251.5400390625	2517200000
370	2006-06-20	1240.1199951171875	1249.010009765625	1238.8699951171875	1240.1199951171875	2232950000
371	2006-06-21	1252.199951171875	1257.9599609375	1240.0899658203125	1240.0899658203125	2361230000
372	2006-06-22	1245.5999755859375	1251.9200439453125	1241.530029296875	1251.9200439453125	2148180000
373	2006-06-23	1244.5	1253.1300048828125	1241.4300537109375	1245.5899658203125	2017270000
374	2006-06-26	1250.56005859375	1250.9200439453125	1243.6800537109375	1244.5	1878580000
375	2006-06-27	1239.199951171875	1253.3699951171875	1238.93994140625	1250.550048828125	2203130000
376	2006-06-28	1246.0	1247.06005859375	1237.5899658203125	1238.989990234375	2085490000
377	2006-06-29	1272.8699951171875	1272.8800048828125	1245.93994140625	1245.93994140625	2621250000
378	2006-06-30	1270.199951171875	1276.300048828125	1270.199951171875	1272.8599853515625	3049560000
379	2006-07-03	1280.18994140625	1280.3800048828125	1270.06005859375	1270.06005859375	1114470000
380	2006-07-05	1270.9100341796875	1280.050048828125	1265.9100341796875	1280.050048828125	2165070000
381	2006-07-06	1274.0799560546875	1278.3199462890625	1270.5799560546875	1270.5799560546875	2009160000
382	2006-07-07	1265.47998046875	1275.3800048828125	1263.1300048828125	1274.0799560546875	1988150000
383	2006-07-10	1267.3399658203125	1274.06005859375	1264.4599609375	1265.4599609375	1854590000
384	2006-07-11	1272.4300537109375	1273.6400146484375	1259.6500244140625	1267.260009765625	2310850000
385	2006-07-12	1258.5999755859375	1273.31005859375	1257.2900390625	1272.3900146484375	2250450000
386	2006-07-13	1242.280029296875	1258.5799560546875	1241.4300537109375	1258.5799560546875	2545760000
387	2006-07-14	1236.199951171875	1242.699951171875	1228.449951171875	1242.2900390625	2467120000
388	2006-07-17	1234.489990234375	1240.0699462890625	1231.489990234375	1236.199951171875	2146410000
389	2006-07-18	1236.8599853515625	1239.8599853515625	1224.5400390625	1234.47998046875	2481750000
390	2006-07-19	1259.81005859375	1261.81005859375	1236.739990234375	1236.739990234375	2701980000
391	2006-07-20	1249.1300048828125	1262.56005859375	1249.1300048828125	1259.81005859375	2345580000
392	2006-07-21	1240.2900390625	1250.9599609375	1238.719970703125	1249.1199951171875	2704090000
393	2006-07-24	1260.9100341796875	1262.5	1240.25	1240.25	2312720000
394	2006-07-25	1268.8800048828125	1272.3900146484375	1257.18994140625	1260.9100341796875	2563930000
395	2006-07-26	1268.4000244140625	1273.8900146484375	1261.93994140625	1268.8699951171875	2667710000
396	2006-07-27	1263.199951171875	1275.8499755859375	1261.9200439453125	1268.199951171875	2776710000
397	2006-07-28	1278.550048828125	1280.4200439453125	1263.1500244140625	1263.1500244140625	2480420000
398	2006-07-31	1276.6600341796875	1278.6600341796875	1274.31005859375	1278.530029296875	2461300000
399	2006-08-01	1270.9200439453125	1278.6600341796875	1265.7099609375	1278.530029296875	2527690000
400	2006-08-02	1277.4100341796875	1283.4200439453125	1270.72998046875	1270.72998046875	2610750000
401	2006-08-03	1280.27001953125	1283.9599609375	1271.25	1278.219970703125	2728440000
402	2006-08-04	1279.3599853515625	1292.9200439453125	1273.8199462890625	1280.260009765625	2530970000
403	2006-08-07	1275.77001953125	1279.31005859375	1273.0	1279.31005859375	2045660000
404	2006-08-08	1271.47998046875	1282.75	1268.3699951171875	1275.6700439453125	2457840000
405	2006-08-09	1265.949951171875	1283.739990234375	1264.72998046875	1271.1300048828125	2555180000
406	2006-08-10	1271.81005859375	1272.550048828125	1261.300048828125	1265.719970703125	2402190000
407	2006-08-11	1266.739990234375	1271.6400146484375	1262.0799560546875	1271.6400146484375	2004540000
408	2006-08-14	1268.2099609375	1278.9000244140625	1266.6700439453125	1266.6700439453125	2118020000
409	2006-08-15	1285.5799560546875	1286.22998046875	1268.18994140625	1268.18994140625	2334100000
410	2006-08-16	1295.4300537109375	1296.2099609375	1285.27001953125	1285.27001953125	2554570000
411	2006-08-17	1297.47998046875	1300.780029296875	1292.7099609375	1295.3699951171875	2458340000
412	2006-08-18	1302.300048828125	1302.300048828125	1293.5699462890625	1297.47998046875	2033910000
413	2006-08-21	1297.52001953125	1302.300048828125	1295.510009765625	1302.300048828125	1759240000
414	2006-08-22	1298.8199462890625	1302.489990234375	1294.43994140625	1297.52001953125	1908740000
415	2006-08-23	1292.989990234375	1301.5	1289.8199462890625	1298.72998046875	1893670000
416	2006-08-24	1296.06005859375	1297.22998046875	1291.4000244140625	1292.969970703125	1930320000
417	2006-08-25	1295.0899658203125	1298.8800048828125	1292.3900146484375	1295.9200439453125	1667580000
418	2006-08-28	1301.780029296875	1305.02001953125	1293.969970703125	1295.0899658203125	1834920000
419	2006-08-29	1304.280029296875	1305.02001953125	1295.2900390625	1301.5699462890625	2093720000
420	2006-08-30	1305.3699951171875	1306.739990234375	1302.1500244140625	1303.699951171875	2060690000
421	2006-08-31	1303.8199462890625	1306.1099853515625	1302.449951171875	1304.25	1974540000
422	2006-09-01	1311.010009765625	1312.030029296875	1303.800048828125	1303.800048828125	1800520000
423	2006-09-05	1313.25	1314.6700439453125	1308.8199462890625	1310.93994140625	2114480000
424	2006-09-06	1300.260009765625	1313.0400390625	1299.280029296875	1313.0400390625	2329870000
425	2006-09-07	1294.02001953125	1301.25	1292.1300048828125	1300.2099609375	2325850000
426	2006-09-08	1298.9200439453125	1300.1400146484375	1294.02001953125	1294.02001953125	2132890000
427	2006-09-11	1299.5400390625	1302.3599853515625	1290.9300537109375	1298.8599853515625	2506430000
428	2006-09-12	1313.0	1314.280029296875	1299.530029296875	1299.530029296875	2791580000
429	2006-09-13	1318.0699462890625	1319.9200439453125	1311.1199951171875	1312.739990234375	2597220000
430	2006-09-14	1316.280029296875	1318.0	1313.25	1318.0	2351220000
431	2006-09-15	1319.6600341796875	1324.6500244140625	1316.280029296875	1316.280029296875	3198030000
432	2006-09-18	1321.1800537109375	1324.8699951171875	1318.1600341796875	1319.8499755859375	2325080000
433	2006-09-19	1317.6400146484375	1322.0400390625	1312.1700439453125	1321.1700439453125	2390850000
434	2006-09-20	1325.1800537109375	1328.530029296875	1318.280029296875	1318.280029296875	2543070000
435	2006-09-21	1318.030029296875	1328.18994140625	1315.449951171875	1324.8900146484375	2627440000
436	2006-09-22	1314.780029296875	1318.030029296875	1310.93994140625	1318.030029296875	2162880000
437	2006-09-25	1326.3699951171875	1329.3499755859375	1311.5799560546875	1314.780029296875	2710240000
438	2006-09-26	1336.3499755859375	1336.5999755859375	1325.300048828125	1326.3499755859375	2673350000
439	2006-09-27	1336.5899658203125	1340.0799560546875	1333.5400390625	1336.1199951171875	2749190000
440	2006-09-28	1338.8800048828125	1340.280029296875	1333.75	1336.56005859375	2397820000
441	2006-09-29	1335.8499755859375	1339.8800048828125	1335.6400146484375	1339.1500244140625	2273430000
442	2006-10-02	1331.3199462890625	1338.5400390625	1330.280029296875	1335.8199462890625	2154480000
443	2006-10-03	1334.1099853515625	1338.31005859375	1327.0999755859375	1331.3199462890625	2682690000
444	2006-10-04	1350.199951171875	1350.199951171875	1331.47998046875	1333.81005859375	3019880000
445	2006-10-05	1353.219970703125	1353.7900390625	1347.75	1349.8399658203125	2817240000
446	2006-10-06	1349.5899658203125	1353.219970703125	1344.2099609375	1353.219970703125	2523000000
447	2006-10-09	1350.6600341796875	1352.68994140625	1346.550048828125	1349.5799560546875	1935170000
448	2006-10-10	1353.4200439453125	1354.22998046875	1348.5999755859375	1350.6199951171875	2376140000
449	2006-10-11	1349.949951171875	1353.969970703125	1343.5699462890625	1353.280029296875	2521000000
450	2006-10-12	1362.8299560546875	1363.760009765625	1349.93994140625	1349.93994140625	2514350000
451	2006-10-13	1365.6199951171875	1366.6300048828125	1360.5	1362.8199462890625	2482920000
452	2006-10-16	1369.06005859375	1370.199951171875	1364.47998046875	1365.6099853515625	2305920000
453	2006-10-17	1364.050048828125	1369.050048828125	1356.8699951171875	1369.050048828125	2519620000
454	2006-10-18	1365.800048828125	1372.8699951171875	1360.949951171875	1363.9300537109375	2658840000
455	2006-10-19	1366.9599609375	1368.0899658203125	1362.06005859375	1365.949951171875	2619830000
456	2006-10-20	1368.5999755859375	1368.6600341796875	1362.0999755859375	1366.93994140625	2526410000
457	2006-10-23	1377.02001953125	1377.4000244140625	1363.93994140625	1368.5799560546875	2480430000
458	2006-10-24	1377.3800048828125	1377.780029296875	1372.4200439453125	1377.02001953125	2876890000
459	2006-10-25	1382.219970703125	1383.6099853515625	1376.0	1377.3599853515625	2953540000
460	2006-10-26	1389.0799560546875	1389.449951171875	1379.469970703125	1382.2099609375	2793350000
461	2006-10-27	1377.3399658203125	1388.8900146484375	1375.8499755859375	1388.8900146484375	2458450000
462	2006-10-30	1377.9300537109375	1381.219970703125	1373.4599609375	1377.300048828125	2770440000
463	2006-10-31	1377.93994140625	1381.2099609375	1372.18994140625	1377.9300537109375	2803030000
464	2006-11-01	1367.81005859375	1381.949951171875	1366.260009765625	1377.760009765625	2821160000
465	2006-11-02	1367.3399658203125	1368.3900146484375	1362.2099609375	1367.43994140625	2646180000
466	2006-11-03	1364.300048828125	1371.6800537109375	1360.97998046875	1367.31005859375	2419730000
467	2006-11-06	1379.780029296875	1381.4000244140625	1364.27001953125	1364.27001953125	2533550000
468	2006-11-07	1382.8399658203125	1388.18994140625	1379.18994140625	1379.75	2636390000
469	2006-11-08	1385.719970703125	1388.6099853515625	1379.3299560546875	1382.5	2814820000
470	2006-11-09	1378.3299560546875	1388.9200439453125	1377.31005859375	1385.4300537109375	3012050000
471	2006-11-10	1380.9000244140625	1381.0400390625	1375.5999755859375	1378.3299560546875	2290200000
472	2006-11-13	1384.4200439453125	1387.6099853515625	1378.800048828125	1380.5799560546875	2386340000
473	2006-11-14	1393.219970703125	1394.489990234375	1379.0699462890625	1384.3599853515625	3027480000
474	2006-11-15	1396.5699462890625	1401.3499755859375	1392.1300048828125	1392.9100341796875	2831130000
475	2006-11-16	1399.760009765625	1403.760009765625	1396.530029296875	1396.530029296875	2835730000
476	2006-11-17	1401.199951171875	1401.2099609375	1394.550048828125	1399.760009765625	2726100000
477	2006-11-20	1400.5	1404.3699951171875	1397.8499755859375	1401.1700439453125	2546710000
478	2006-11-21	1402.81005859375	1403.489990234375	1399.989990234375	1400.4300537109375	2597940000
479	2006-11-22	1406.0899658203125	1407.8900146484375	1402.260009765625	1402.68994140625	2237710000
480	2006-11-24	1400.949951171875	1405.93994140625	1399.25	1405.93994140625	832550000
481	2006-11-27	1381.9599609375	1400.949951171875	1381.43994140625	1400.949951171875	2711210000
482	2006-11-28	1386.719970703125	1387.9100341796875	1377.8299560546875	1381.6099853515625	2639750000
483	2006-11-29	1399.47998046875	1401.1400146484375	1386.1099853515625	1386.1099853515625	2790970000
484	2006-11-30	1400.6300048828125	1406.300048828125	1393.8299560546875	1399.469970703125	4006230000
485	2006-12-01	1396.7099609375	1402.4599609375	1385.9300537109375	1400.6300048828125	2800980000
486	2006-12-04	1409.1199951171875	1411.22998046875	1396.6700439453125	1396.6700439453125	2766320000
487	2006-12-05	1414.760009765625	1415.27001953125	1408.780029296875	1409.0999755859375	2755700000
488	2006-12-06	1412.9000244140625	1415.9300537109375	1411.050048828125	1414.4000244140625	2725280000
489	2006-12-07	1407.2900390625	1418.27001953125	1406.800048828125	1412.8599853515625	2743150000
490	2006-12-08	1409.8399658203125	1414.0899658203125	1403.6700439453125	1407.27001953125	2440460000
491	2006-12-11	1413.0400390625	1415.5999755859375	1408.56005859375	1409.81005859375	2289900000
492	2006-12-12	1411.56005859375	1413.780029296875	1404.75	1413.0	2738170000
493	2006-12-13	1413.2099609375	1416.6400146484375	1411.050048828125	1411.3199462890625	2552260000
494	2006-12-14	1425.489990234375	1427.22998046875	1413.1600341796875	1413.1600341796875	2729700000
495	2006-12-15	1427.0899658203125	1431.6300048828125	1425.47998046875	1425.47998046875	3229580000
496	2006-12-18	1422.47998046875	1431.81005859375	1420.6500244140625	1427.0799560546875	2568140000
497	2006-12-19	1425.550048828125	1428.300048828125	1414.8800048828125	1422.4200439453125	2717060000
498	2006-12-20	1423.530029296875	1429.050048828125	1423.510009765625	1425.510009765625	2387630000
499	2006-12-21	1418.300048828125	1426.4000244140625	1415.9000244140625	1423.199951171875	2322410000
500	2006-12-22	1410.760009765625	1418.8199462890625	1410.280029296875	1418.0999755859375	1647590000
501	2006-12-26	1416.9000244140625	1417.9100341796875	1410.449951171875	1410.75	1310310000
502	2006-12-27	1426.8399658203125	1427.719970703125	1416.6300048828125	1416.6300048828125	1667370000
503	2006-12-28	1424.72998046875	1427.260009765625	1422.050048828125	1426.77001953125	1508570000
504	2006-12-29	1418.300048828125	1427.0	1416.8399658203125	1424.7099609375	1678200000
505	2007-01-03	1416.5999755859375	1429.4200439453125	1407.8599853515625	1418.030029296875	3429160000
506	2007-01-04	1418.3399658203125	1421.8399658203125	1408.4300537109375	1416.5999755859375	3004460000
507	2007-01-05	1409.7099609375	1418.3399658203125	1405.75	1418.3399658203125	2919400000
508	2007-01-08	1412.8399658203125	1414.97998046875	1403.969970703125	1409.260009765625	2763340000
509	2007-01-09	1412.1099853515625	1415.6099853515625	1405.4200439453125	1412.8399658203125	3038380000
510	2007-01-10	1414.8499755859375	1415.989990234375	1405.3199462890625	1408.699951171875	2764660000
511	2007-01-11	1423.8199462890625	1427.1199951171875	1414.8399658203125	1414.8399658203125	2857870000
512	2007-01-12	1430.72998046875	1431.22998046875	1422.5799560546875	1423.8199462890625	2686480000
513	2007-01-16	1431.9000244140625	1433.9300537109375	1428.6199951171875	1430.72998046875	2599530000
514	2007-01-17	1430.6199951171875	1435.27001953125	1428.5699462890625	1431.77001953125	2690270000
515	2007-01-18	1426.3699951171875	1432.9599609375	1424.2099609375	1430.5899658203125	2822430000
516	2007-01-19	1430.5	1431.5699462890625	1425.18994140625	1426.3499755859375	2777480000
517	2007-01-22	1422.949951171875	1431.3900146484375	1420.4000244140625	1430.469970703125	2540120000
518	2007-01-23	1427.989990234375	1431.3299560546875	1421.6600341796875	1422.949951171875	2975070000
519	2007-01-24	1440.1300048828125	1440.1400146484375	1427.9599609375	1427.9599609375	2783180000
520	2007-01-25	1423.9000244140625	1440.68994140625	1422.3399658203125	1440.1199951171875	2994330000
521	2007-01-26	1422.1800537109375	1427.27001953125	1416.9599609375	1423.9000244140625	2626620000
522	2007-01-29	1420.6199951171875	1426.93994140625	1418.4599609375	1422.030029296875	2730480000
523	2007-01-30	1428.8199462890625	1428.8199462890625	1420.6099853515625	1420.6099853515625	2706250000
524	2007-01-31	1438.239990234375	1441.6099853515625	1424.780029296875	1428.6500244140625	2976690000
525	2007-02-01	1445.93994140625	1446.6400146484375	1437.9000244140625	1437.9000244140625	2914890000
526	2007-02-02	1448.3900146484375	1449.3299560546875	1444.489990234375	1445.93994140625	2569450000
527	2007-02-05	1446.989990234375	1449.3800048828125	1443.8499755859375	1448.3299560546875	2439430000
528	2007-02-06	1448.0	1450.18994140625	1443.4000244140625	1446.97998046875	2608710000
529	2007-02-07	1450.02001953125	1452.989990234375	1446.43994140625	1447.4100341796875	2618820000
530	2007-02-08	1448.31005859375	1450.449951171875	1442.81005859375	1449.989990234375	2816180000
531	2007-02-09	1438.06005859375	1452.449951171875	1433.43994140625	1448.25	2951810000
532	2007-02-12	1433.3699951171875	1439.1099853515625	1431.43994140625	1438.0	2395680000
533	2007-02-13	1444.260009765625	1444.4100341796875	1433.219970703125	1433.219970703125	2652150000
534	2007-02-14	1455.300048828125	1457.6500244140625	1443.9100341796875	1443.9100341796875	2699290000
535	2007-02-15	1456.81005859375	1457.969970703125	1453.18994140625	1455.1500244140625	2490920000
536	2007-02-16	1455.5400390625	1456.77001953125	1451.5699462890625	1456.77001953125	2399450000
537	2007-02-20	1459.6800537109375	1460.530029296875	1449.199951171875	1455.530029296875	2337860000
538	2007-02-21	1457.6300048828125	1459.5999755859375	1452.02001953125	1459.5999755859375	2606980000
539	2007-02-22	1456.3800048828125	1461.5699462890625	1450.510009765625	1457.2900390625	1950770000
540	2007-02-23	1451.18994140625	1456.219970703125	1448.3599853515625	1456.219970703125	2579950000
541	2007-02-26	1449.3699951171875	1456.949951171875	1445.47998046875	1451.0400390625	2822170000
542	2007-02-27	1399.0400390625	1449.25	1389.4200439453125	1449.25	4065230000
543	2007-02-28	1406.8199462890625	1415.8900146484375	1396.6500244140625	1398.6400146484375	3925250000
544	2007-03-01	1403.1700439453125	1409.4599609375	1380.8699951171875	1406.800048828125	3874910000
545	2007-03-02	1387.1700439453125	1403.4000244140625	1386.8699951171875	1403.1600341796875	3312260000
546	2007-03-05	1374.1199951171875	1391.8599853515625	1373.969970703125	1387.1099853515625	3480520000
547	2007-03-06	1395.4100341796875	1397.9000244140625	1374.06005859375	1374.06005859375	3358160000
548	2007-03-07	1391.969970703125	1401.1600341796875	1390.6400146484375	1395.02001953125	3141350000
549	2007-03-08	1401.8900146484375	1407.9300537109375	1391.8800048828125	1391.8800048828125	3014850000
550	2007-03-09	1402.8399658203125	1410.1500244140625	1397.300048828125	1401.8900146484375	2623050000
551	2007-03-12	1406.5999755859375	1409.3399658203125	1398.4000244140625	1402.800048828125	2664000000
552	2007-03-13	1377.949951171875	1406.22998046875	1377.7099609375	1406.22998046875	3485570000
553	2007-03-14	1387.1700439453125	1388.0899658203125	1363.97998046875	1377.8599853515625	3758350000
554	2007-03-15	1392.280029296875	1395.72998046875	1385.1600341796875	1387.1099853515625	2821900000
555	2007-03-16	1386.949951171875	1397.510009765625	1383.6300048828125	1392.280029296875	3393640000
556	2007-03-19	1402.06005859375	1403.199951171875	1386.949951171875	1386.949951171875	2777180000
557	2007-03-20	1410.93994140625	1411.530029296875	1400.699951171875	1402.0400390625	2795940000
558	2007-03-21	1435.0400390625	1437.77001953125	1409.75	1410.9200439453125	3184770000
559	2007-03-22	1434.5400390625	1437.6600341796875	1429.8800048828125	1435.0400390625	3129970000
560	2007-03-23	1436.1099853515625	1438.8900146484375	1433.2099609375	1434.5400390625	2619020000
561	2007-03-26	1437.5	1437.6500244140625	1423.280029296875	1436.1099853515625	2754660000
562	2007-03-27	1428.6099853515625	1437.489990234375	1425.5400390625	1437.489990234375	2673040000
563	2007-03-28	1417.22998046875	1428.3499755859375	1414.0699462890625	1428.3499755859375	3000440000
564	2007-03-29	1422.530029296875	1426.239990234375	1413.27001953125	1417.1700439453125	2854710000
565	2007-03-30	1420.8599853515625	1429.219970703125	1408.9000244140625	1422.52001953125	2903960000
566	2007-04-02	1424.550048828125	1425.489990234375	1416.3699951171875	1420.8299560546875	2875880000
567	2007-04-03	1437.77001953125	1440.5699462890625	1424.27001953125	1424.27001953125	2921760000
568	2007-04-04	1439.3699951171875	1440.1600341796875	1435.0799560546875	1437.75	2616320000
569	2007-04-05	1443.760009765625	1444.8800048828125	1436.6700439453125	1438.93994140625	2357230000
570	2007-04-09	1444.6099853515625	1448.0999755859375	1443.280029296875	1443.77001953125	2349410000
571	2007-04-10	1448.3900146484375	1448.72998046875	1443.989990234375	1444.5799560546875	2510110000
572	2007-04-11	1438.8699951171875	1448.3900146484375	1436.1500244140625	1448.22998046875	2950190000
573	2007-04-12	1447.800048828125	1448.02001953125	1433.9100341796875	1438.8699951171875	2770570000
574	2007-04-13	1452.8499755859375	1453.1099853515625	1444.1500244140625	1447.800048828125	2690020000
575	2007-04-16	1468.3299560546875	1468.6199951171875	1452.8399658203125	1452.8399658203125	2870140000
576	2007-04-17	1471.47998046875	1474.3499755859375	1467.1500244140625	1468.469970703125	2920570000
577	2007-04-18	1472.5	1476.5699462890625	1466.4100341796875	1471.469970703125	2971330000
578	2007-04-19	1470.72998046875	1474.22998046875	1464.469970703125	1472.47998046875	2913610000
579	2007-04-20	1484.3499755859375	1484.739990234375	1470.68994140625	1470.68994140625	3329940000
580	2007-04-23	1480.9300537109375	1487.3199462890625	1480.18994140625	1484.3299560546875	2575020000
581	2007-04-24	1480.4100341796875	1483.8199462890625	1473.739990234375	1480.9300537109375	3119750000
582	2007-04-25	1495.4200439453125	1496.5899658203125	1480.280029296875	1480.280029296875	3252590000
583	2007-04-26	1494.25	1498.02001953125	1491.1700439453125	1495.27001953125	3211800000
584	2007-04-27	1494.0699462890625	1497.3199462890625	1488.6700439453125	1494.2099609375	2732810000
585	2007-04-30	1482.3699951171875	1497.1600341796875	1482.2900390625	1494.0699462890625	3093420000
586	2007-05-01	1486.300048828125	1487.27001953125	1476.699951171875	1482.3699951171875	3400350000
587	2007-05-02	1495.9200439453125	1499.0999755859375	1486.1300048828125	1486.1300048828125	3189800000
588	2007-05-03	1502.3900146484375	1503.3399658203125	1495.56005859375	1495.56005859375	3007970000
589	2007-05-04	1505.6199951171875	1510.3399658203125	1501.800048828125	1502.3499755859375	2761930000
590	2007-05-07	1509.47998046875	1511.0	1505.5400390625	1505.5699462890625	2545090000
591	2007-05-08	1507.719970703125	1509.3599853515625	1500.6600341796875	1509.3599853515625	2795720000
592	2007-05-09	1512.5799560546875	1513.800048828125	1503.77001953125	1507.3199462890625	2935550000
593	2007-05-10	1491.469970703125	1512.3299560546875	1491.4200439453125	1512.3299560546875	3031240000
594	2007-05-11	1505.8499755859375	1506.239990234375	1491.469970703125	1491.469970703125	2720780000
595	2007-05-14	1503.1500244140625	1510.9000244140625	1498.3399658203125	1505.760009765625	2776130000
596	2007-05-15	1501.18994140625	1514.8299560546875	1500.4300537109375	1503.1099853515625	3071020000
597	2007-05-16	1514.1400146484375	1514.1500244140625	1500.75	1500.75	2915350000
598	2007-05-17	1512.75	1517.1400146484375	1509.2900390625	1514.010009765625	2868640000
599	2007-05-18	1522.75	1522.75	1512.739990234375	1512.739990234375	2959050000
600	2007-05-21	1525.0999755859375	1529.8699951171875	1522.7099609375	1522.75	3465360000
601	2007-05-22	1524.1199951171875	1529.239990234375	1522.050048828125	1525.0999755859375	2860500000
602	2007-05-23	1522.280029296875	1532.4300537109375	1521.9000244140625	1524.0899658203125	3084260000
603	2007-05-24	1507.510009765625	1529.31005859375	1505.1800537109375	1522.0999755859375	3365530000
604	2007-05-25	1515.72998046875	1517.4100341796875	1507.5	1507.5	2316250000
605	2007-05-29	1518.1099853515625	1521.800048828125	1512.02001953125	1515.550048828125	2571790000
606	2007-05-30	1530.22998046875	1530.22998046875	1510.06005859375	1517.5999755859375	2980210000
607	2007-05-31	1530.6199951171875	1535.56005859375	1528.260009765625	1530.18994140625	3335530000
608	2007-06-01	1536.3399658203125	1540.56005859375	1530.6199951171875	1530.6199951171875	2927020000
609	2007-06-04	1539.1800537109375	1540.530029296875	1532.31005859375	1536.280029296875	2738930000
610	2007-06-05	1530.949951171875	1539.1199951171875	1525.6199951171875	1539.1199951171875	2939450000
611	2007-06-06	1517.3800048828125	1530.5699462890625	1514.1300048828125	1530.5699462890625	2964190000
612	2007-06-07	1490.719970703125	1517.3599853515625	1490.3699951171875	1517.3599853515625	3538470000
613	2007-06-08	1507.6700439453125	1507.760009765625	1487.4100341796875	1490.7099609375	2993460000
614	2007-06-11	1509.1199951171875	1515.530029296875	1503.3499755859375	1507.6400146484375	2525280000
615	2007-06-12	1493.0	1511.3299560546875	1492.969970703125	1509.1199951171875	3056200000
616	2007-06-13	1515.6700439453125	1515.699951171875	1492.6500244140625	1492.6500244140625	3077930000
617	2007-06-14	1522.969970703125	1526.449951171875	1515.5799560546875	1515.5799560546875	2813630000
618	2007-06-15	1532.9100341796875	1538.7099609375	1522.969970703125	1522.969970703125	3406030000
619	2007-06-18	1531.050048828125	1535.43994140625	1529.31005859375	1532.9000244140625	2480240000
620	2007-06-19	1533.699951171875	1535.8499755859375	1525.6700439453125	1531.02001953125	2873590000
621	2007-06-20	1512.8399658203125	1537.3199462890625	1512.3599853515625	1533.6800537109375	3286900000
622	2007-06-21	1522.18994140625	1522.9000244140625	1504.75	1512.5	3161110000
623	2007-06-22	1502.56005859375	1522.18994140625	1500.739990234375	1522.18994140625	4284320000
624	2007-06-25	1497.739990234375	1514.2900390625	1492.6800537109375	1502.56005859375	3287250000
625	2007-06-26	1492.8900146484375	1506.1199951171875	1490.5400390625	1497.6800537109375	3398530000
626	2007-06-27	1506.3399658203125	1506.800048828125	1484.1800537109375	1492.6199951171875	3398150000
627	2007-06-28	1505.7099609375	1514.8399658203125	1503.4100341796875	1506.3199462890625	3006710000
628	2007-06-29	1503.3499755859375	1517.530029296875	1493.6099853515625	1505.699951171875	3165410000
629	2007-07-02	1519.4300537109375	1519.449951171875	1504.6600341796875	1504.6600341796875	2648990000
630	2007-07-03	1524.8699951171875	1526.010009765625	1519.1199951171875	1519.1199951171875	1560790000
631	2007-07-05	1525.4000244140625	1526.5699462890625	1517.719970703125	1524.8599853515625	2622950000
632	2007-07-06	1530.43994140625	1532.4000244140625	1520.469970703125	1524.9599609375	2441520000
633	2007-07-09	1531.8499755859375	1534.260009765625	1527.449951171875	1530.4300537109375	2715330000
634	2007-07-10	1510.1199951171875	1531.8499755859375	1510.010009765625	1531.8499755859375	3244280000
635	2007-07-11	1518.760009765625	1519.3399658203125	1506.0999755859375	1509.9300537109375	3082920000
636	2007-07-12	1547.699951171875	1547.9200439453125	1518.739990234375	1518.739990234375	3489600000
637	2007-07-13	1552.5	1555.0999755859375	1544.8499755859375	1547.6800537109375	2801120000
638	2007-07-16	1549.52001953125	1555.9000244140625	1546.68994140625	1552.5	2704110000
639	2007-07-17	1549.3699951171875	1555.3199462890625	1547.739990234375	1549.52001953125	3007140000
640	2007-07-18	1546.1700439453125	1549.199951171875	1533.6700439453125	1549.199951171875	3609220000
641	2007-07-19	1553.0799560546875	1555.199951171875	1546.1300048828125	1546.1300048828125	3251450000
642	2007-07-20	1534.0999755859375	1553.18994140625	1529.199951171875	1553.18994140625	3745780000
643	2007-07-23	1541.5699462890625	1547.22998046875	1534.06005859375	1534.06005859375	3102700000
644	2007-07-24	1511.0400390625	1541.5699462890625	1508.6199951171875	1541.5699462890625	4115830000
645	2007-07-25	1518.0899658203125	1524.31005859375	1503.72998046875	1511.030029296875	4283200000
646	2007-07-26	1482.6600341796875	1518.0899658203125	1465.300048828125	1518.0899658203125	4472550000
647	2007-07-27	1458.949951171875	1488.530029296875	1458.949951171875	1482.43994140625	4784650000
648	2007-07-30	1473.9100341796875	1477.8800048828125	1454.3199462890625	1458.9300537109375	4128780000
649	2007-07-31	1455.27001953125	1488.300048828125	1454.25	1473.9000244140625	4524520000
650	2007-08-01	1465.81005859375	1468.3800048828125	1439.5899658203125	1455.1800537109375	5256780000
651	2007-08-02	1472.199951171875	1476.4300537109375	1460.5799560546875	1465.4599609375	4368850000
652	2007-08-03	1433.06005859375	1473.22998046875	1432.800048828125	1472.1800537109375	4272110000
653	2007-08-06	1467.6700439453125	1467.6700439453125	1427.3900146484375	1433.0400390625	5067200000
654	2007-08-07	1476.7099609375	1488.300048828125	1455.800048828125	1467.6199951171875	4909390000
655	2007-08-08	1497.489990234375	1503.8900146484375	1476.219970703125	1476.219970703125	5499560000
656	2007-08-09	1453.0899658203125	1497.2099609375	1453.0899658203125	1497.2099609375	5889600000
657	2007-08-10	1453.6400146484375	1462.02001953125	1429.739990234375	1453.0899658203125	5345780000
658	2007-08-13	1452.9200439453125	1466.2900390625	1451.5400390625	1453.4200439453125	3696280000
659	2007-08-14	1426.5400390625	1456.739990234375	1426.199951171875	1452.8699951171875	3814630000
660	2007-08-15	1406.699951171875	1440.780029296875	1404.3599853515625	1426.1500244140625	4290930000
661	2007-08-16	1411.27001953125	1415.969970703125	1370.5999755859375	1406.6400146484375	6509300000
662	2007-08-17	1445.93994140625	1450.3299560546875	1411.260009765625	1411.260009765625	3570040000
663	2007-08-20	1445.550048828125	1451.75	1430.5400390625	1445.93994140625	3321340000
664	2007-08-21	1447.1199951171875	1455.3199462890625	1439.760009765625	1445.550048828125	3012150000
665	2007-08-22	1464.0699462890625	1464.8599853515625	1447.030029296875	1447.030029296875	3309120000
666	2007-08-23	1462.5	1472.06005859375	1453.8800048828125	1464.050048828125	3084390000
667	2007-08-24	1479.3699951171875	1479.4000244140625	1460.5400390625	1462.3399658203125	2541400000
668	2007-08-27	1466.7900390625	1479.3599853515625	1465.97998046875	1479.3599853515625	2406180000
669	2007-08-28	1432.3599853515625	1466.719970703125	1432.010009765625	1466.719970703125	3078090000
670	2007-08-29	1463.760009765625	1463.760009765625	1432.010009765625	1432.010009765625	2824070000
671	2007-08-30	1457.6400146484375	1468.4300537109375	1451.25	1463.6700439453125	2582960000
672	2007-08-31	1473.989990234375	1481.469970703125	1457.6099853515625	1457.6099853515625	2731610000
673	2007-09-04	1489.4200439453125	1496.4000244140625	1472.1500244140625	1473.9599609375	2766600000
674	2007-09-05	1472.2900390625	1488.760009765625	1466.3399658203125	1488.760009765625	2991600000
675	2007-09-06	1478.550048828125	1481.489990234375	1467.4100341796875	1472.030029296875	2459590000
676	2007-09-07	1453.550048828125	1478.550048828125	1449.0699462890625	1478.550048828125	3191080000
677	2007-09-10	1451.699951171875	1462.25	1439.2900390625	1453.5	2835720000
678	2007-09-11	1471.489990234375	1472.47998046875	1451.68994140625	1451.68994140625	3015330000
679	2007-09-12	1471.56005859375	1479.5	1465.75	1471.0999755859375	2885720000
680	2007-09-13	1483.949951171875	1489.5799560546875	1471.469970703125	1471.469970703125	2877080000
681	2007-09-14	1484.25	1485.989990234375	1473.1800537109375	1483.949951171875	2641740000
682	2007-09-17	1476.6500244140625	1484.239990234375	1471.8199462890625	1484.239990234375	2598390000
683	2007-09-18	1519.780029296875	1519.8900146484375	1476.6300048828125	1476.6300048828125	3708940000
684	2007-09-19	1529.030029296875	1538.739990234375	1519.75	1519.75	3846750000
685	2007-09-20	1518.75	1529.1400146484375	1516.4200439453125	1528.68994140625	2957700000
686	2007-09-21	1525.75	1530.8900146484375	1518.75	1518.75	3679460000
687	2007-09-24	1517.72998046875	1530.1800537109375	1516.1500244140625	1525.75	3131310000
688	2007-09-25	1517.2099609375	1518.27001953125	1507.1300048828125	1516.3399658203125	3187770000
689	2007-09-26	1525.4200439453125	1529.3900146484375	1518.6199951171875	1518.6199951171875	3237390000
690	2007-09-27	1531.3800048828125	1532.4599609375	1525.81005859375	1527.3199462890625	2872180000
691	2007-09-28	1526.75	1533.739990234375	1521.989990234375	1531.239990234375	2925350000
692	2007-10-01	1547.0400390625	1549.02001953125	1527.25	1527.2900390625	3281990000
693	2007-10-02	1546.6300048828125	1548.010009765625	1540.3699951171875	1546.9599609375	3101910000
694	2007-10-03	1539.5899658203125	1545.8399658203125	1536.3399658203125	1545.800048828125	3065320000
695	2007-10-04	1542.8399658203125	1544.02001953125	1537.6300048828125	1539.9100341796875	2690430000
696	2007-10-05	1557.5899658203125	1561.9100341796875	1543.8399658203125	1543.8399658203125	2919030000
697	2007-10-08	1552.5799560546875	1556.510009765625	1549.0	1556.510009765625	2040650000
698	2007-10-09	1565.1500244140625	1565.260009765625	1551.8199462890625	1553.1800537109375	2932040000
699	2007-10-10	1562.469970703125	1565.4200439453125	1555.4599609375	1564.97998046875	3044760000
700	2007-10-11	1554.4100341796875	1576.0899658203125	1546.719970703125	1564.719970703125	3911260000
701	2007-10-12	1561.800048828125	1563.030029296875	1554.0899658203125	1555.4100341796875	2788690000
702	2007-10-15	1548.7099609375	1564.739990234375	1540.81005859375	1562.25	3139290000
703	2007-10-16	1538.530029296875	1547.81005859375	1536.2900390625	1547.81005859375	3234560000
704	2007-10-17	1541.239990234375	1550.6600341796875	1526.010009765625	1544.43994140625	3638070000
705	2007-10-18	1540.0799560546875	1542.7900390625	1531.760009765625	1539.2900390625	3203210000
706	2007-10-19	1500.6300048828125	1540.0	1500.260009765625	1540.0	4160970000
707	2007-10-22	1506.3299560546875	1508.06005859375	1490.4000244140625	1497.7900390625	3471830000
708	2007-10-23	1519.5899658203125	1520.010009765625	1503.6099853515625	1509.300048828125	3309120000
709	2007-10-24	1515.8800048828125	1517.22998046875	1489.56005859375	1516.6099853515625	4003300000
710	2007-10-25	1514.4000244140625	1523.239990234375	1500.4599609375	1516.1500244140625	4183960000
711	2007-10-26	1535.280029296875	1535.530029296875	1520.1800537109375	1522.1700439453125	3612120000
712	2007-10-29	1540.97998046875	1544.6700439453125	1536.4300537109375	1536.9200439453125	3124480000
713	2007-10-30	1531.02001953125	1539.4200439453125	1529.550048828125	1539.4200439453125	3212520000
714	2007-10-31	1549.3800048828125	1552.760009765625	1529.4000244140625	1532.1500244140625	3953070000
715	2007-11-01	1508.43994140625	1545.7900390625	1506.6600341796875	1545.7900390625	4241470000
716	2007-11-02	1509.6500244140625	1513.1500244140625	1492.530029296875	1511.0699462890625	4285990000
717	2007-11-05	1502.1700439453125	1510.8399658203125	1489.949951171875	1505.6099853515625	3819330000
718	2007-11-06	1520.27001953125	1520.77001953125	1499.0699462890625	1505.3299560546875	3879160000
719	2007-11-07	1475.6199951171875	1515.4599609375	1475.0400390625	1515.4599609375	4353160000
720	2007-11-08	1474.77001953125	1482.5	1450.31005859375	1475.27001953125	5439720000
721	2007-11-09	1453.699951171875	1474.0899658203125	1448.510009765625	1467.5899658203125	4587050000
722	2007-11-12	1439.1800537109375	1464.93994140625	1438.530029296875	1453.6600341796875	4192520000
723	2007-11-13	1481.050048828125	1481.3699951171875	1441.3499755859375	1441.3499755859375	4141310000
724	2007-11-14	1470.5799560546875	1492.1400146484375	1466.469970703125	1483.4000244140625	4031470000
725	2007-11-15	1451.1500244140625	1472.6700439453125	1443.489990234375	1468.0400390625	3941010000
726	2007-11-16	1458.739990234375	1462.1800537109375	1443.989990234375	1453.0899658203125	4168870000
727	2007-11-19	1433.27001953125	1456.699951171875	1430.4200439453125	1456.699951171875	4119650000
728	2007-11-20	1439.699951171875	1452.6400146484375	1419.280029296875	1434.510009765625	4875150000
729	2007-11-21	1416.77001953125	1436.4000244140625	1415.6400146484375	1434.7099609375	4076230000
730	2007-11-23	1440.699951171875	1440.8599853515625	1417.6199951171875	1417.6199951171875	1612720000
731	2007-11-26	1407.219970703125	1446.0899658203125	1406.0999755859375	1440.739990234375	3706470000
732	2007-11-27	1428.22998046875	1429.489990234375	1407.4300537109375	1409.5899658203125	4320720000
733	2007-11-28	1469.02001953125	1471.6199951171875	1432.949951171875	1432.949951171875	4508020000
734	2007-11-29	1469.719970703125	1473.81005859375	1458.3599853515625	1467.4100341796875	3524730000
735	2007-11-30	1481.1400146484375	1488.93994140625	1470.8900146484375	1471.8299560546875	4422200000
736	2007-12-03	1472.4200439453125	1481.1600341796875	1470.0799560546875	1479.6300048828125	3323250000
737	2007-12-04	1462.7900390625	1471.3399658203125	1460.6600341796875	1471.3399658203125	3343620000
738	2007-12-05	1485.010009765625	1486.0899658203125	1465.219970703125	1465.219970703125	3663660000
739	2007-12-06	1507.3399658203125	1508.02001953125	1482.18994140625	1484.5899658203125	3568570000
740	2007-12-07	1504.6600341796875	1510.6300048828125	1502.6600341796875	1508.5999755859375	3177710000
741	2007-12-10	1515.9599609375	1518.27001953125	1504.9599609375	1505.1099853515625	2911760000
742	2007-12-11	1477.6500244140625	1523.5699462890625	1475.989990234375	1516.6800537109375	4080180000
743	2007-12-12	1486.5899658203125	1511.9599609375	1468.22998046875	1487.5799560546875	4482120000
744	2007-12-13	1488.4100341796875	1489.4000244140625	1469.2099609375	1483.27001953125	3635170000
745	2007-12-14	1467.949951171875	1486.6700439453125	1467.780029296875	1486.18994140625	3401050000
746	2007-12-17	1445.9000244140625	1465.050048828125	1445.4300537109375	1465.050048828125	3569030000
747	2007-12-18	1454.97998046875	1460.1600341796875	1435.6500244140625	1445.9200439453125	3723690000
748	2007-12-19	1453.0	1464.4200439453125	1445.31005859375	1454.699951171875	3401300000
749	2007-12-20	1460.1199951171875	1461.530029296875	1447.219970703125	1456.4200439453125	3526890000
750	2007-12-21	1484.4599609375	1485.4000244140625	1463.18994140625	1463.18994140625	4508590000
751	2007-12-24	1496.449951171875	1497.6300048828125	1484.550048828125	1484.550048828125	1267420000
752	2007-12-26	1497.6600341796875	1498.8499755859375	1488.199951171875	1495.1199951171875	2010500000
753	2007-12-27	1476.27001953125	1495.050048828125	1475.8599853515625	1495.050048828125	2365770000
754	2007-12-28	1478.489990234375	1488.010009765625	1471.699951171875	1479.8299560546875	2420510000
755	2007-12-31	1468.3599853515625	1475.8299560546875	1465.1300048828125	1475.25	2440880000
756	2008-01-02	1447.1600341796875	1471.77001953125	1442.0699462890625	1467.969970703125	3452650000
757	2008-01-03	1447.1600341796875	1456.800048828125	1443.72998046875	1447.550048828125	3429500000
758	2008-01-04	1411.6300048828125	1444.010009765625	1411.18994140625	1444.010009765625	4166000000
759	2008-01-07	1416.1800537109375	1423.8699951171875	1403.449951171875	1414.0699462890625	4221260000
760	2008-01-08	1390.18994140625	1430.280029296875	1388.300048828125	1415.7099609375	4705390000
761	2008-01-09	1409.1300048828125	1409.18994140625	1378.699951171875	1390.25	5351030000
762	2008-01-10	1420.3299560546875	1429.0899658203125	1395.31005859375	1406.780029296875	5170490000
763	2008-01-11	1401.02001953125	1419.9100341796875	1394.8299560546875	1419.9100341796875	4495840000
764	2008-01-14	1416.25	1417.8900146484375	1402.9100341796875	1402.9100341796875	3682090000
765	2008-01-15	1380.949951171875	1411.8800048828125	1380.5999755859375	1411.8800048828125	4601640000
766	2008-01-16	1373.199951171875	1391.989990234375	1364.27001953125	1377.4100341796875	5440620000
767	2008-01-17	1333.25	1377.719970703125	1330.6700439453125	1374.7900390625	5303130000
768	2008-01-18	1325.18994140625	1350.280029296875	1312.510009765625	1333.9000244140625	6004840000
769	2008-01-22	1310.5	1322.0899658203125	1274.2900390625	1312.93994140625	6544690000
770	2008-01-23	1338.5999755859375	1339.0899658203125	1270.050048828125	1310.4100341796875	3241680000
771	2008-01-24	1352.0699462890625	1355.1500244140625	1334.31005859375	1340.1300048828125	5735300000
772	2008-01-25	1330.6099853515625	1368.56005859375	1327.5	1357.3199462890625	4882250000
773	2008-01-28	1353.9599609375	1353.969970703125	1322.260009765625	1330.699951171875	4100930000
774	2008-01-29	1362.300048828125	1364.9300537109375	1350.18994140625	1355.93994140625	4232960000
775	2008-01-30	1355.81005859375	1385.8599853515625	1352.949951171875	1362.219970703125	4742760000
776	2008-01-31	1378.550048828125	1385.6199951171875	1334.0799560546875	1351.97998046875	4970290000
777	2008-02-01	1395.4200439453125	1396.02001953125	1375.9300537109375	1378.5999755859375	4650770000
778	2008-02-04	1380.8199462890625	1395.3800048828125	1379.68994140625	1395.3800048828125	3495780000
779	2008-02-05	1336.6400146484375	1380.280029296875	1336.6400146484375	1380.280029296875	4315740000
780	2008-02-06	1326.449951171875	1351.9599609375	1324.3399658203125	1339.47998046875	4008120000
781	2008-02-07	1336.9100341796875	1347.1600341796875	1316.75	1324.010009765625	4589160000
782	2008-02-08	1331.2900390625	1341.219970703125	1321.06005859375	1336.8800048828125	3768490000
783	2008-02-11	1339.1300048828125	1341.4000244140625	1320.3199462890625	1331.9200439453125	3593140000
784	2008-02-12	1348.8599853515625	1362.0999755859375	1339.3599853515625	1340.550048828125	4044640000
785	2008-02-13	1367.2099609375	1369.22998046875	1350.780029296875	1353.1199951171875	3856420000
786	2008-02-14	1348.8599853515625	1368.1600341796875	1347.31005859375	1367.3299560546875	3644760000
787	2008-02-15	1349.989990234375	1350.0	1338.1300048828125	1347.52001953125	3583300000
788	2008-02-19	1348.780029296875	1367.280029296875	1345.050048828125	1355.8599853515625	3613550000
789	2008-02-20	1360.030029296875	1363.7099609375	1336.550048828125	1348.3900146484375	3870520000
790	2008-02-21	1342.530029296875	1367.93994140625	1339.3399658203125	1362.2099609375	3696660000
791	2008-02-22	1353.1099853515625	1354.300048828125	1327.0400390625	1344.219970703125	3572660000
792	2008-02-25	1371.800048828125	1374.3599853515625	1346.030029296875	1352.75	3866350000
793	2008-02-26	1381.2900390625	1387.3399658203125	1363.2900390625	1371.760009765625	4096060000
794	2008-02-27	1380.02001953125	1388.3399658203125	1372.0	1378.949951171875	3904700000
795	2008-02-28	1367.6800537109375	1378.1600341796875	1363.1600341796875	1378.1600341796875	3938580000
796	2008-02-29	1330.6300048828125	1364.0699462890625	1325.4200439453125	1364.0699462890625	4426730000
797	2008-03-03	1331.3399658203125	1335.1300048828125	1320.0400390625	1330.449951171875	4117570000
798	2008-03-04	1326.75	1331.030029296875	1307.3900146484375	1329.5799560546875	4757180000
799	2008-03-05	1333.699951171875	1344.18994140625	1320.219970703125	1327.68994140625	4277710000
800	2008-03-06	1304.3399658203125	1332.199951171875	1303.4200439453125	1332.199951171875	4323460000
801	2008-03-07	1293.3699951171875	1313.239990234375	1282.4300537109375	1301.530029296875	4565410000
802	2008-03-10	1273.3699951171875	1295.010009765625	1272.6600341796875	1293.1600341796875	4261240000
803	2008-03-11	1320.6500244140625	1320.6500244140625	1274.4000244140625	1274.4000244140625	5109080000
804	2008-03-12	1308.77001953125	1333.260009765625	1307.8599853515625	1321.1300048828125	4414280000
805	2008-03-13	1315.47998046875	1321.6800537109375	1282.1099853515625	1305.260009765625	5073360000
806	2008-03-14	1288.1400146484375	1321.469970703125	1274.8599853515625	1316.050048828125	5153780000
807	2008-03-17	1276.5999755859375	1287.5	1256.97998046875	1283.2099609375	5683010000
808	2008-03-18	1330.739990234375	1330.739990234375	1277.1600341796875	1277.1600341796875	5335630000
809	2008-03-19	1298.4200439453125	1341.510009765625	1298.4200439453125	1330.969970703125	5358550000
810	2008-03-20	1329.510009765625	1330.6700439453125	1295.219970703125	1299.6700439453125	6145220000
811	2008-03-24	1349.8800048828125	1359.6800537109375	1330.2900390625	1330.2900390625	4499000000
812	2008-03-25	1352.989990234375	1357.469970703125	1341.2099609375	1349.0699462890625	4145120000
813	2008-03-26	1341.1300048828125	1352.449951171875	1336.4100341796875	1352.449951171875	4055670000
814	2008-03-27	1325.760009765625	1345.6199951171875	1325.6600341796875	1340.3399658203125	4037930000
815	2008-03-28	1315.219970703125	1334.8699951171875	1312.949951171875	1327.02001953125	3686980000
816	2008-03-31	1322.699951171875	1328.52001953125	1312.81005859375	1315.9200439453125	4188990000
817	2008-04-01	1370.1800537109375	1370.1800537109375	1326.4100341796875	1326.4100341796875	4745120000
818	2008-04-02	1367.530029296875	1377.949951171875	1361.550048828125	1369.9599609375	4320440000
819	2008-04-03	1369.31005859375	1375.6600341796875	1358.6800537109375	1365.68994140625	3920100000
820	2008-04-04	1370.4000244140625	1380.9100341796875	1362.8299560546875	1369.8499755859375	3703100000
821	2008-04-07	1372.5400390625	1386.739990234375	1369.02001953125	1373.68994140625	3747780000
822	2008-04-08	1365.5400390625	1370.1600341796875	1360.6199951171875	1370.1600341796875	3602500000
823	2008-04-09	1354.489990234375	1368.3900146484375	1349.969970703125	1365.5	3556670000
824	2008-04-10	1360.550048828125	1367.239990234375	1350.1099853515625	1355.3699951171875	3686150000
825	2008-04-11	1332.8299560546875	1357.97998046875	1331.2099609375	1357.97998046875	3723790000
826	2008-04-14	1328.3199462890625	1335.6400146484375	1326.1600341796875	1332.199951171875	3565020000
827	2008-04-15	1334.4300537109375	1337.719970703125	1324.3499755859375	1331.719970703125	3581230000
828	2008-04-16	1364.7099609375	1365.489990234375	1337.02001953125	1337.02001953125	4260370000
829	2008-04-17	1365.56005859375	1368.5999755859375	1357.25	1363.3699951171875	3713880000
830	2008-04-18	1390.3299560546875	1395.9000244140625	1369.0	1369.0	4222380000
831	2008-04-21	1388.1700439453125	1390.22998046875	1379.25	1387.719970703125	3420570000
832	2008-04-22	1375.93994140625	1386.4300537109375	1369.8399658203125	1386.4300537109375	3821900000
833	2008-04-23	1379.9300537109375	1387.8699951171875	1372.239990234375	1378.4000244140625	4103610000
834	2008-04-24	1388.8199462890625	1397.719970703125	1371.0899658203125	1380.52001953125	4461660000
835	2008-04-25	1397.8399658203125	1399.1099853515625	1379.97998046875	1387.8800048828125	3891150000
836	2008-04-28	1396.3699951171875	1402.9000244140625	1394.4000244140625	1397.9599609375	3607000000
837	2008-04-29	1390.93994140625	1397.0	1386.699951171875	1395.6099853515625	3815320000
838	2008-04-30	1385.5899658203125	1404.5699462890625	1384.25	1391.219970703125	4508890000
839	2008-05-01	1409.3399658203125	1410.0699462890625	1383.0699462890625	1385.969970703125	4448780000
840	2008-05-02	1413.9000244140625	1422.719970703125	1406.25	1409.1600341796875	3953030000
841	2008-05-05	1407.489990234375	1415.3399658203125	1404.3699951171875	1415.3399658203125	3410090000
842	2008-05-06	1418.260009765625	1421.5699462890625	1397.0999755859375	1405.5999755859375	3924100000
843	2008-05-07	1392.5699462890625	1419.5400390625	1391.1600341796875	1417.489990234375	4075860000
844	2008-05-08	1397.6800537109375	1402.3499755859375	1389.3900146484375	1394.2900390625	3827550000
845	2008-05-09	1388.280029296875	1394.9000244140625	1384.1099853515625	1394.9000244140625	3518620000
846	2008-05-12	1403.5799560546875	1404.06005859375	1386.199951171875	1389.4000244140625	3370630000
847	2008-05-13	1403.0400390625	1406.300048828125	1396.260009765625	1404.4000244140625	4018590000
848	2008-05-14	1408.6600341796875	1420.18994140625	1405.6500244140625	1405.6500244140625	3979370000
849	2008-05-15	1423.5699462890625	1424.4000244140625	1406.8699951171875	1408.3599853515625	3836480000
850	2008-05-16	1425.3499755859375	1425.8199462890625	1414.3499755859375	1423.8900146484375	3842590000
851	2008-05-19	1426.6300048828125	1440.239990234375	1421.6300048828125	1425.280029296875	3683970000
852	2008-05-20	1413.4000244140625	1424.489990234375	1409.0899658203125	1424.489990234375	3854320000
853	2008-05-21	1390.7099609375	1419.1199951171875	1388.81005859375	1414.06005859375	4517990000
854	2008-05-22	1394.3499755859375	1399.0699462890625	1390.22998046875	1390.8299560546875	3955960000
855	2008-05-23	1375.9300537109375	1392.199951171875	1373.719970703125	1392.199951171875	3516380000
856	2008-05-27	1385.3499755859375	1387.4000244140625	1373.0699462890625	1375.969970703125	3588860000
857	2008-05-28	1390.8399658203125	1391.25	1378.1600341796875	1386.5400390625	3927240000
858	2008-05-29	1398.260009765625	1406.3199462890625	1388.5899658203125	1390.5	3894440000
859	2008-05-30	1400.3800048828125	1404.4599609375	1398.0799560546875	1398.3599853515625	3845630000
860	2008-06-02	1385.6700439453125	1399.6199951171875	1377.7900390625	1399.6199951171875	3714320000
861	2008-06-03	1377.6500244140625	1393.1199951171875	1370.1199951171875	1386.4200439453125	4396380000
862	2008-06-04	1377.199951171875	1388.1800537109375	1371.739990234375	1376.260009765625	4338640000
863	2008-06-05	1404.050048828125	1404.050048828125	1377.47998046875	1377.47998046875	4350790000
864	2008-06-06	1360.6800537109375	1400.06005859375	1359.9000244140625	1400.06005859375	4771660000
865	2008-06-09	1361.760009765625	1370.6300048828125	1350.6199951171875	1360.8299560546875	4404570000
866	2008-06-10	1358.43994140625	1366.8399658203125	1351.56005859375	1358.97998046875	4635070000
867	2008-06-11	1335.489990234375	1357.0899658203125	1335.469970703125	1357.0899658203125	4779980000
868	2008-06-12	1339.8699951171875	1353.030029296875	1331.2900390625	1335.780029296875	4734240000
869	2008-06-13	1360.030029296875	1360.030029296875	1341.7099609375	1341.81005859375	4080420000
870	2008-06-16	1360.1400146484375	1364.699951171875	1352.0699462890625	1358.8499755859375	3706940000
871	2008-06-17	1350.9300537109375	1366.5899658203125	1350.5400390625	1360.7099609375	3801960000
872	2008-06-18	1337.81005859375	1349.5899658203125	1333.4000244140625	1349.5899658203125	4573570000
873	2008-06-19	1342.8299560546875	1347.6600341796875	1330.5	1336.8900146484375	4811670000
874	2008-06-20	1317.9300537109375	1341.02001953125	1314.4599609375	1341.02001953125	5324900000
875	2008-06-23	1318.0	1323.780029296875	1315.31005859375	1319.77001953125	4186370000
876	2008-06-24	1314.2900390625	1326.02001953125	1304.4200439453125	1317.22998046875	4705050000
877	2008-06-25	1321.969970703125	1335.6300048828125	1314.5400390625	1314.5400390625	4825640000
878	2008-06-26	1283.1500244140625	1316.2900390625	1283.1500244140625	1316.2900390625	5231280000
879	2008-06-27	1278.3800048828125	1289.449951171875	1272.0	1283.5999755859375	6208260000
880	2008-06-30	1280.0	1290.31005859375	1274.8599853515625	1278.06005859375	5032330000
881	2008-07-01	1284.9100341796875	1285.31005859375	1260.6800537109375	1276.68994140625	5846290000
882	2008-07-02	1261.52001953125	1292.1700439453125	1261.510009765625	1285.8199462890625	5276090000
883	2008-07-03	1262.9000244140625	1271.47998046875	1252.010009765625	1262.9599609375	3247590000
884	2008-07-07	1252.31005859375	1273.949951171875	1240.6800537109375	1262.9000244140625	5265420000
885	2008-07-08	1273.699951171875	1274.1700439453125	1242.8399658203125	1251.8399658203125	6034110000
886	2008-07-09	1244.68994140625	1277.3599853515625	1244.5699462890625	1273.3800048828125	5181000000
887	2008-07-10	1253.3900146484375	1257.6500244140625	1236.760009765625	1245.25	5840430000
888	2008-07-11	1239.489990234375	1257.27001953125	1225.3499755859375	1248.6600341796875	6742200000
889	2008-07-14	1228.300048828125	1253.5	1225.010009765625	1241.6099853515625	5434860000
890	2008-07-15	1214.9100341796875	1234.3499755859375	1200.43994140625	1226.8299560546875	7363640000
891	2008-07-16	1245.3599853515625	1245.52001953125	1211.3900146484375	1214.6500244140625	6738630000
892	2008-07-17	1260.3199462890625	1262.31005859375	1241.489990234375	1246.31005859375	7365210000
893	2008-07-18	1260.6800537109375	1262.22998046875	1251.81005859375	1258.219970703125	5653280000
894	2008-07-21	1260.0	1267.739990234375	1255.699951171875	1261.8199462890625	4630640000
895	2008-07-22	1277.0	1277.4200439453125	1248.8299560546875	1257.0799560546875	6180230000
896	2008-07-23	1282.18994140625	1291.1700439453125	1276.06005859375	1278.8699951171875	6705830000
897	2008-07-24	1252.5400390625	1283.219970703125	1251.47998046875	1283.219970703125	6127980000
898	2008-07-25	1257.760009765625	1263.22998046875	1251.75	1253.510009765625	4672560000
899	2008-07-28	1234.3699951171875	1260.0899658203125	1234.3699951171875	1257.760009765625	4282960000
900	2008-07-29	1263.199951171875	1263.199951171875	1236.3800048828125	1236.3800048828125	5414240000
901	2008-07-30	1284.260009765625	1284.3299560546875	1264.52001953125	1264.52001953125	5631330000
902	2008-07-31	1267.3800048828125	1284.9300537109375	1265.969970703125	1281.3699951171875	5346050000
903	2008-08-01	1260.31005859375	1270.52001953125	1254.5400390625	1269.4200439453125	4684870000
904	2008-08-04	1249.010009765625	1260.489990234375	1247.449951171875	1253.27001953125	4562280000
905	2008-08-05	1284.8800048828125	1284.8800048828125	1254.6700439453125	1254.8699951171875	1219310000
906	2008-08-06	1289.18994140625	1291.6700439453125	1276.0	1283.989990234375	4873420000
907	2008-08-07	1266.0699462890625	1286.510009765625	1264.2900390625	1286.510009765625	5319380000
908	2008-08-08	1296.3199462890625	1297.8499755859375	1262.1099853515625	1266.2900390625	4966810000
909	2008-08-11	1305.3199462890625	1313.1500244140625	1291.4100341796875	1294.4200439453125	5067310000
910	2008-08-12	1289.5899658203125	1304.7900390625	1285.6400146484375	1304.7900390625	4711290000
911	2008-08-13	1285.8299560546875	1294.030029296875	1274.8599853515625	1288.6400146484375	4787600000
912	2008-08-14	1292.9300537109375	1300.1099853515625	1276.8399658203125	1282.1099853515625	4064000000
913	2008-08-15	1298.199951171875	1302.050048828125	1290.739990234375	1293.8499755859375	4041820000
914	2008-08-18	1278.5999755859375	1300.219970703125	1274.510009765625	1298.1400146484375	3829290000
915	2008-08-19	1266.68994140625	1276.6500244140625	1263.1099853515625	1276.6500244140625	4159760000
916	2008-08-20	1274.5400390625	1276.010009765625	1261.1600341796875	1267.3399658203125	4555030000
917	2008-08-21	1277.719970703125	1281.4000244140625	1265.219970703125	1271.0699462890625	4032590000
918	2008-08-22	1292.199951171875	1293.0899658203125	1277.5899658203125	1277.5899658203125	3741070000
919	2008-08-25	1266.8399658203125	1290.469970703125	1264.8699951171875	1290.469970703125	3420600000
920	2008-08-26	1271.510009765625	1275.6500244140625	1263.2099609375	1267.030029296875	3587570000
921	2008-08-27	1281.6600341796875	1285.050048828125	1270.030029296875	1271.2900390625	3499610000
922	2008-08-28	1300.6800537109375	1300.6800537109375	1283.7900390625	1283.7900390625	3854280000
923	2008-08-29	1282.8299560546875	1297.5899658203125	1282.739990234375	1296.489990234375	3288120000
924	2008-09-02	1277.5799560546875	1303.0400390625	1272.199951171875	1287.8299560546875	4783560000
925	2008-09-03	1274.97998046875	1280.5999755859375	1265.5899658203125	1276.6099853515625	5056980000
926	2008-09-04	1236.8299560546875	1271.800048828125	1232.8299560546875	1271.800048828125	5212500000
927	2008-09-05	1242.31005859375	1244.93994140625	1217.22998046875	1233.2099609375	5017080000
928	2008-09-08	1267.7900390625	1274.4200439453125	1247.1199951171875	1249.5	7351340000
929	2008-09-09	1224.510009765625	1268.6600341796875	1224.510009765625	1267.97998046875	7380630000
930	2008-09-10	1232.0400390625	1243.9000244140625	1221.5999755859375	1227.5	6543440000
931	2008-09-11	1249.050048828125	1249.97998046875	1211.5400390625	1229.0400390625	6869250000
932	2008-09-12	1251.699951171875	1255.0899658203125	1233.81005859375	1245.8800048828125	6273260000
933	2008-09-15	1192.699951171875	1250.9200439453125	1192.699951171875	1250.9200439453125	8279510000
934	2008-09-16	1213.5999755859375	1214.8399658203125	1169.280029296875	1188.31005859375	9459830000
935	2008-09-17	1156.3900146484375	1210.3399658203125	1155.8800048828125	1210.3399658203125	9431870000
936	2008-09-18	1206.510009765625	1211.1400146484375	1133.5	1157.0799560546875	10082690000
937	2008-09-19	1255.0799560546875	1265.1199951171875	1213.1099853515625	1213.1099853515625	9387170000
938	2008-09-22	1207.0899658203125	1255.3699951171875	1205.6099853515625	1255.3699951171875	5368130000
939	2008-09-23	1188.219970703125	1221.1500244140625	1187.06005859375	1207.6099853515625	5185730000
940	2008-09-24	1185.8699951171875	1197.4100341796875	1179.7900390625	1188.7900390625	4820360000
941	2008-09-25	1209.1800537109375	1220.030029296875	1187.8699951171875	1187.8699951171875	5877640000
942	2008-09-26	1213.27001953125	1215.77001953125	1187.5400390625	1204.469970703125	5383610000
943	2008-09-29	1106.4200439453125	1209.0699462890625	1106.4200439453125	1209.0699462890625	7305060000
944	2008-09-30	1166.3599853515625	1168.030029296875	1113.780029296875	1113.780029296875	4937680000
945	2008-10-01	1161.06005859375	1167.030029296875	1140.77001953125	1164.1700439453125	5782130000
946	2008-10-02	1114.280029296875	1160.6400146484375	1111.4300537109375	1160.6400146484375	6285640000
947	2008-10-03	1099.22998046875	1153.8199462890625	1098.1400146484375	1115.1600341796875	6716120000
948	2008-10-06	1056.8900146484375	1097.56005859375	1007.969970703125	1097.56005859375	7956020000
949	2008-10-07	996.22998046875	1072.9100341796875	996.22998046875	1057.5999755859375	7069210000
950	2008-10-08	984.9400024414062	1021.0599975585938	970.969970703125	988.9099731445312	8716330000
951	2008-10-09	909.9199829101562	1005.25	909.1900024414062	988.4199829101562	6819000000
952	2008-10-10	899.219970703125	936.3599853515625	839.7999877929688	902.3099975585938	11456230000
953	2008-10-13	1003.3499755859375	1006.9299926757812	912.75	912.75	7263370000
954	2008-10-14	998.010009765625	1044.31005859375	972.0700073242188	1009.969970703125	8161990000
955	2008-10-15	907.8400268554688	994.5999755859375	903.989990234375	994.5999755859375	6542330000
956	2008-10-16	946.4299926757812	947.7100219726562	865.8300170898438	909.530029296875	7984500000
957	2008-10-17	940.5499877929688	984.6400146484375	918.739990234375	942.2899780273438	6581780000
958	2008-10-20	985.4000244140625	985.4000244140625	943.510009765625	943.510009765625	5175640000
959	2008-10-21	955.0499877929688	985.4400024414062	952.469970703125	980.4000244140625	5121830000
960	2008-10-22	896.780029296875	951.6699829101562	875.8099975585938	951.6699829101562	6147980000
961	2008-10-23	908.1099853515625	922.8300170898438	858.4400024414062	899.0800170898438	7189900000
962	2008-10-24	876.77001953125	896.2999877929688	852.8499755859375	895.219970703125	6550050000
963	2008-10-27	848.9199829101562	893.780029296875	846.75	874.280029296875	5558050000
964	2008-10-28	940.510009765625	940.510009765625	845.27001953125	848.9199829101562	7096950000
965	2008-10-29	930.0900268554688	969.969970703125	922.260009765625	939.510009765625	7077800000
966	2008-10-30	954.0900268554688	963.22998046875	928.5	939.3800048828125	6175830000
967	2008-10-31	968.75	984.3800048828125	944.5900268554688	953.1099853515625	6394350000
968	2008-11-03	966.2999877929688	975.5700073242188	958.8200073242188	968.6699829101562	4492280000
969	2008-11-04	1005.75	1007.510009765625	971.3099975585938	971.3099975585938	5531290000
970	2008-11-05	952.77001953125	1001.8400268554688	949.8599853515625	1001.8400268554688	5426640000
971	2008-11-06	904.8800048828125	952.4000244140625	899.72998046875	952.4000244140625	6102230000
972	2008-11-07	930.989990234375	931.4600219726562	906.9000244140625	907.4400024414062	4931640000
973	2008-11-10	919.2100219726562	951.9500122070312	907.469970703125	936.75	4572000000
974	2008-11-11	898.9500122070312	917.1500244140625	884.9000244140625	917.1500244140625	4998340000
975	2008-11-12	852.2999877929688	893.3900146484375	850.47998046875	893.3900146484375	5764180000
976	2008-11-13	911.2899780273438	913.010009765625	818.6900024414062	853.1300048828125	7849120000
977	2008-11-14	873.2899780273438	916.8800048828125	869.8800048828125	904.3599853515625	5881030000
978	2008-11-17	850.75	882.2899780273438	848.97998046875	873.22998046875	4927490000
979	2008-11-18	859.1199951171875	865.9000244140625	826.8400268554688	852.3400268554688	6679470000
980	2008-11-19	806.5800170898438	864.5700073242188	806.1799926757812	859.030029296875	6548600000
981	2008-11-20	752.4400024414062	820.52001953125	747.780029296875	805.8699951171875	9093740000
982	2008-11-21	800.030029296875	801.2000122070312	741.02001953125	755.8400268554688	9495900000
983	2008-11-24	851.8099975585938	865.5999755859375	801.2000122070312	801.2000122070312	7879440000
984	2008-11-25	857.3900146484375	868.9400024414062	834.989990234375	853.4000244140625	6952700000
985	2008-11-26	887.6799926757812	887.6799926757812	841.3699951171875	852.9000244140625	5793260000
986	2008-11-28	896.239990234375	896.25	881.2100219726562	886.8900146484375	2740860000
987	2008-12-01	816.2100219726562	888.6099853515625	815.6900024414062	888.6099853515625	6052010000
988	2008-12-02	848.8099975585938	850.5399780273438	817.9400024414062	817.9400024414062	6170100000
989	2008-12-03	870.739990234375	873.1199951171875	827.5999755859375	843.5999755859375	6221880000
990	2008-12-04	845.219970703125	875.5999755859375	833.5999755859375	869.75	5860390000
991	2008-12-05	876.0700073242188	879.4199829101562	818.4099731445312	844.4299926757812	6165370000
992	2008-12-08	909.7000122070312	918.5700073242188	882.7100219726562	882.7100219726562	6553600000
993	2008-12-09	888.6699829101562	916.260009765625	885.3800048828125	906.47998046875	5693110000
994	2008-12-10	899.239990234375	908.27001953125	885.4500122070312	892.1699829101562	5942130000
995	2008-12-11	873.5900268554688	904.6300048828125	868.72998046875	898.3499755859375	5513840000
996	2008-12-12	879.72998046875	883.239990234375	851.3499755859375	871.7899780273438	5959590000
997	2008-12-15	868.5700073242188	884.6300048828125	857.719970703125	881.0700073242188	4982390000
998	2008-12-16	913.1799926757812	914.6599731445312	871.530029296875	871.530029296875	6009780000
999	2008-12-17	904.4199829101562	918.8499755859375	895.9400024414062	908.1599731445312	5907380000
1000	2008-12-18	885.280029296875	911.02001953125	877.4400024414062	905.97998046875	5675000000
1001	2008-12-19	887.8800048828125	905.469970703125	883.02001953125	886.9600219726562	6705310000
1002	2008-12-22	871.6300048828125	887.3699951171875	857.0900268554688	887.2000122070312	4869850000
1003	2008-12-23	863.1599731445312	880.4400024414062	860.0999755859375	874.3099975585938	4051970000
1004	2008-12-24	868.1500244140625	869.7899780273438	861.4400024414062	863.8699951171875	1546550000
1005	2008-12-26	872.7999877929688	873.739990234375	866.52001953125	869.510009765625	1880050000
1006	2008-12-29	869.4199829101562	873.7000122070312	857.0700073242188	872.3699951171875	3323430000
1007	2008-12-30	890.6400146484375	891.1199951171875	870.5800170898438	870.5800170898438	3627800000
1008	2008-12-31	903.25	910.3200073242188	889.6699829101562	890.5900268554688	4172940000
1009	2009-01-02	931.7999877929688	934.72998046875	899.3499755859375	902.989990234375	4048270000
1010	2009-01-05	927.4500122070312	936.6300048828125	919.530029296875	929.1699829101562	5413910000
1011	2009-01-06	934.7000122070312	943.8499755859375	927.280029296875	931.1699829101562	5392620000
1012	2009-01-07	906.6500244140625	927.4500122070312	902.3699951171875	927.4500122070312	4704940000
1013	2009-01-08	909.72998046875	910.0	896.8099975585938	905.72998046875	4991550000
1014	2009-01-09	890.3499755859375	911.9299926757812	888.3099975585938	909.9099731445312	4716500000
1015	2009-01-12	870.260009765625	890.4000244140625	864.3200073242188	890.4000244140625	4725050000
1016	2009-01-13	871.7899780273438	877.02001953125	862.02001953125	869.7899780273438	5567460000
1017	2009-01-14	842.6199951171875	867.280029296875	836.9299926757812	867.280029296875	5407880000
1018	2009-01-15	843.739990234375	851.5900268554688	817.0399780273438	841.989990234375	7807350000
1019	2009-01-16	850.1199951171875	858.1300048828125	830.6599731445312	844.4500122070312	6786040000
1020	2009-01-20	805.219970703125	849.6400146484375	804.469970703125	849.6400146484375	6375230000
1021	2009-01-21	840.239990234375	841.719970703125	804.2999877929688	806.77001953125	6467830000
1022	2009-01-22	827.5	839.739990234375	811.2899780273438	839.739990234375	5843830000
1023	2009-01-23	831.9500122070312	838.6099853515625	806.0700073242188	822.1599731445312	5832160000
1024	2009-01-26	836.5700073242188	852.530029296875	827.6900024414062	832.5	6039940000
1025	2009-01-27	845.7100219726562	850.4500122070312	835.4000244140625	837.2999877929688	5353260000
1026	2009-01-28	874.0900268554688	877.8599853515625	845.72998046875	845.72998046875	6199180000
1027	2009-01-29	845.1400146484375	868.8900146484375	844.1500244140625	868.8900146484375	5067060000
1028	2009-01-30	825.8800048828125	851.6599731445312	821.6699829101562	845.6900024414062	5350580000
1029	2009-02-02	825.4400024414062	830.780029296875	812.8699951171875	823.0900268554688	5673270000
1030	2009-02-03	838.510009765625	842.5999755859375	821.97998046875	825.6900024414062	5886310000
1031	2009-02-04	832.22998046875	851.8499755859375	829.1799926757812	837.77001953125	6420450000
1032	2009-02-05	845.8499755859375	850.5499877929688	819.9099731445312	831.75	6624030000
1033	2009-02-06	868.5999755859375	870.75	845.4199829101562	846.0900268554688	6484100000
1034	2009-02-09	869.8900146484375	875.010009765625	861.6500244140625	868.239990234375	5574370000
1035	2009-02-10	827.1599731445312	868.0499877929688	822.989990234375	866.8699951171875	6770170000
1036	2009-02-11	833.739990234375	838.219970703125	822.2999877929688	827.4099731445312	5926460000
1037	2009-02-12	835.1900024414062	835.47998046875	808.0599975585938	829.9099731445312	6476460000
1038	2009-02-13	826.8400268554688	839.4299926757812	825.2100219726562	833.9500122070312	5296650000
1039	2009-02-17	789.1699829101562	818.6099853515625	789.1699829101562	818.6099853515625	5907820000
1040	2009-02-18	788.4199829101562	796.1699829101562	780.4299926757812	791.0599975585938	5740710000
1041	2009-02-19	778.9400024414062	797.5800170898438	777.030029296875	787.9099731445312	5746940000
1042	2009-02-20	770.0499877929688	778.6900024414062	754.25	775.8699951171875	8210590000
1043	2009-02-23	743.3300170898438	777.8499755859375	742.3699951171875	773.25	6509300000
1044	2009-02-24	773.1400146484375	775.489990234375	744.6900024414062	744.6900024414062	7234490000
1045	2009-02-25	764.9000244140625	780.1199951171875	752.8900146484375	770.6400146484375	7483640000
1046	2009-02-26	752.8300170898438	779.4199829101562	751.75	765.760009765625	7599970000
1047	2009-02-27	735.0900268554688	751.27001953125	734.52001953125	749.9299926757812	8926480000
1048	2009-03-02	700.8200073242188	729.5700073242188	699.7000122070312	729.5700073242188	7868290000
1049	2009-03-03	696.3300170898438	711.6699829101562	692.2999877929688	704.4400024414062	7583230000
1050	2009-03-04	712.8699951171875	724.1199951171875	698.5999755859375	698.5999755859375	7673620000
1051	2009-03-05	682.5499877929688	708.27001953125	677.9299926757812	708.27001953125	7507250000
1052	2009-03-06	683.3800048828125	699.0900268554688	666.7899780273438	684.0399780273438	7331830000
1053	2009-03-09	676.530029296875	695.27001953125	672.8800048828125	680.760009765625	7277320000
1054	2009-03-10	719.5999755859375	719.5999755859375	679.280029296875	679.280029296875	8618330000
1055	2009-03-11	721.3599853515625	731.9199829101562	713.8499755859375	719.5900268554688	7287810000
1056	2009-03-12	750.739990234375	752.6300048828125	714.760009765625	720.8900146484375	7326630000
1057	2009-03-13	756.5499877929688	758.2899780273438	742.4600219726562	751.969970703125	6787090000
1058	2009-03-16	753.8900146484375	774.530029296875	753.3699951171875	758.8400268554688	7883540000
1059	2009-03-17	778.1199951171875	778.1199951171875	749.9299926757812	753.8800048828125	6156800000
1060	2009-03-18	794.3499755859375	803.0399780273438	765.6400146484375	776.010009765625	9098450000
1061	2009-03-19	784.0399780273438	803.239990234375	781.8200073242188	797.9199829101562	9033870000
1062	2009-03-20	768.5399780273438	788.9099731445312	766.2000122070312	784.5800170898438	7643720000
1063	2009-03-23	822.9199829101562	823.3699951171875	772.3099975585938	772.3099975585938	7715770000
1064	2009-03-24	806.1199951171875	823.6500244140625	805.47998046875	820.5999755859375	6767980000
1065	2009-03-25	813.8800048828125	826.780029296875	791.3699951171875	806.8099975585938	7687180000
1066	2009-03-26	832.8599853515625	832.97998046875	814.0599975585938	814.0599975585938	6992960000
1067	2009-03-27	815.9400024414062	828.6799926757812	813.4299926757812	828.6799926757812	5600210000
1068	2009-03-30	787.530029296875	809.0700073242188	779.8099975585938	809.0700073242188	5912660000
1069	2009-03-31	797.8699951171875	810.47998046875	790.8800048828125	790.8800048828125	6089100000
1070	2009-04-01	811.0800170898438	813.6199951171875	783.3200073242188	793.5900268554688	6034140000
1071	2009-04-02	834.3800048828125	845.6099853515625	814.530029296875	814.530029296875	7542810000
1072	2009-04-03	842.5	842.5	826.7000122070312	835.1300048828125	5855640000
1073	2009-04-06	835.47998046875	839.75	822.7899780273438	839.75	6210000000
1074	2009-04-07	815.5499877929688	834.1199951171875	814.530029296875	834.1199951171875	5155580000
1075	2009-04-08	825.1599731445312	828.4199829101562	814.8400268554688	816.760009765625	5938460000
1076	2009-04-09	856.5599975585938	856.9099731445312	829.2899780273438	829.2899780273438	7600710000
1077	2009-04-13	858.72998046875	864.3099975585938	845.3499755859375	855.3300170898438	6434890000
1078	2009-04-14	841.5	856.8800048828125	840.25	856.8800048828125	7569840000
1079	2009-04-15	852.0599975585938	852.9299926757812	835.5800170898438	839.4400024414062	6241100000
1080	2009-04-16	865.2999877929688	870.3499755859375	847.0399780273438	854.5399780273438	6598670000
1081	2009-04-17	869.5999755859375	875.6300048828125	860.8699951171875	865.1799926757812	7352010000
1082	2009-04-20	832.3900146484375	868.27001953125	832.3900146484375	868.27001953125	6973960000
1083	2009-04-21	850.0800170898438	850.0900268554688	826.8300170898438	831.25	7436490000
1084	2009-04-22	843.5499877929688	861.780029296875	840.5700073242188	847.260009765625	7327860000
1085	2009-04-23	851.9199829101562	852.8699951171875	835.4500122070312	844.6199951171875	6563100000
1086	2009-04-24	866.22998046875	871.7999877929688	853.9099731445312	853.9099731445312	7114440000
1087	2009-04-27	857.510009765625	868.8300170898438	854.6500244140625	862.8200073242188	5613460000
1088	2009-04-28	855.1599731445312	864.47998046875	847.1199951171875	854.47998046875	6328000000
1089	2009-04-29	873.6400146484375	882.0599975585938	856.8499755859375	856.8499755859375	6101620000
1090	2009-04-30	872.8099975585938	888.7000122070312	868.510009765625	876.5900268554688	6862540000
1091	2009-05-01	877.52001953125	880.47998046875	866.0999755859375	872.739990234375	5312170000
1092	2009-05-04	907.239990234375	907.8499755859375	879.2100219726562	879.2100219726562	7038840000
1093	2009-05-05	903.7999877929688	907.7000122070312	897.3400268554688	906.0999755859375	6882860000
1094	2009-05-06	919.530029296875	920.280029296875	903.9500122070312	903.9500122070312	8555040000
1095	2009-05-07	907.3900146484375	929.5800170898438	901.3599853515625	919.5800170898438	9120100000
1096	2009-05-08	929.22998046875	930.1699829101562	909.030029296875	909.030029296875	8163280000
1097	2009-05-11	909.239990234375	922.989990234375	908.6799926757812	922.989990234375	6150600000
1098	2009-05-12	908.3499755859375	915.5700073242188	896.4600219726562	910.52001953125	6871750000
1099	2009-05-13	883.9199829101562	905.4000244140625	882.7999877929688	905.4000244140625	7091820000
1100	2009-05-14	893.0700073242188	898.3599853515625	882.52001953125	884.239990234375	6134870000
1101	2009-05-15	882.8800048828125	896.969970703125	878.9400024414062	892.760009765625	5439720000
1102	2009-05-18	909.7100219726562	910.0	886.0700073242188	886.0700073242188	5702150000
1103	2009-05-19	908.1300048828125	916.3900146484375	905.219970703125	909.6699829101562	6616270000
1104	2009-05-20	903.469970703125	924.5999755859375	901.3699951171875	908.6199951171875	8205060000
1105	2009-05-21	888.3300170898438	900.4199829101562	879.6099853515625	900.4199829101562	6019840000
1106	2009-05-22	887.0	896.6500244140625	883.75	888.6799926757812	5155320000
1107	2009-05-26	910.3300170898438	911.760009765625	881.4600219726562	887.0	5667050000
1108	2009-05-27	893.0599975585938	913.8400268554688	891.8699951171875	909.9500122070312	5698800000
1109	2009-05-28	906.8300170898438	909.4500122070312	887.5999755859375	892.9600219726562	5738980000
1110	2009-05-29	919.1400146484375	920.02001953125	903.5599975585938	907.02001953125	6050420000
1111	2009-06-01	942.8699951171875	947.77001953125	923.260009765625	923.260009765625	6370440000
1112	2009-06-02	944.739990234375	949.3800048828125	938.4600219726562	942.8699951171875	5987340000
1113	2009-06-03	931.760009765625	942.510009765625	923.8499755859375	942.510009765625	5323770000
1114	2009-06-04	942.4600219726562	942.469970703125	929.3200073242188	932.489990234375	5352890000
1115	2009-06-05	940.0900268554688	951.6900024414062	934.1300048828125	945.6699829101562	5277910000
1116	2009-06-08	939.1400146484375	946.3300170898438	926.4400024414062	938.1199951171875	4483430000
1117	2009-06-09	942.4299926757812	946.9199829101562	936.1500244140625	940.3499755859375	4439950000
1118	2009-06-10	939.1500244140625	949.77001953125	927.969970703125	942.72998046875	5379420000
1119	2009-06-11	944.8900146484375	956.22998046875	939.0399780273438	939.0399780273438	5500840000
1120	2009-06-12	946.2100219726562	946.2999877929688	935.6599731445312	943.4400024414062	4528120000
1121	2009-06-15	923.719970703125	942.4500122070312	919.6500244140625	942.4500122070312	4697880000
1122	2009-06-16	911.969970703125	928.0	911.5999755859375	925.5999755859375	4951200000
1123	2009-06-17	910.7100219726562	918.4400024414062	903.780029296875	911.8900146484375	5523650000
1124	2009-06-18	918.3699951171875	921.9299926757812	907.9400024414062	910.8599853515625	4684010000
1125	2009-06-19	921.22998046875	927.0900268554688	915.7999877929688	919.9600219726562	5713390000
1126	2009-06-22	893.0399780273438	918.1300048828125	893.0399780273438	918.1300048828125	4903940000
1127	2009-06-23	895.0999755859375	898.6900024414062	888.8599853515625	893.4600219726562	5071020000
1128	2009-06-24	900.9400024414062	910.8499755859375	896.3099975585938	896.3099975585938	4636720000
1129	2009-06-25	920.260009765625	921.4199829101562	896.27001953125	899.4500122070312	4911240000
1130	2009-06-26	918.9000244140625	922.0	913.030029296875	918.8400268554688	6076660000
1131	2009-06-29	927.22998046875	927.989990234375	916.1799926757812	919.8599853515625	4211760000
1132	2009-06-30	919.3200073242188	930.010009765625	912.8599853515625	927.1500244140625	4627570000
1133	2009-07-01	923.3300170898438	931.9199829101562	920.8200073242188	920.8200073242188	3919400000
1134	2009-07-02	896.4199829101562	921.239990234375	896.4199829101562	921.239990234375	3931000000
1135	2009-07-06	898.719970703125	898.719970703125	886.3599853515625	894.27001953125	4712580000
1136	2009-07-07	881.030029296875	898.5999755859375	879.9299926757812	898.5999755859375	4673300000
1137	2009-07-08	879.5599975585938	886.7999877929688	869.3200073242188	881.9000244140625	5721780000
1138	2009-07-09	882.6799926757812	887.8599853515625	878.4500122070312	881.280029296875	4347170000
1139	2009-07-10	879.1300048828125	883.5700073242188	872.8099975585938	880.030029296875	3912080000
1140	2009-07-13	901.0499877929688	901.0499877929688	875.3200073242188	879.5700073242188	4499440000
1141	2009-07-14	905.8400268554688	905.8400268554688	896.5	900.77001953125	4149030000
1142	2009-07-15	932.6799926757812	933.9500122070312	910.1500244140625	910.1500244140625	5238830000
1143	2009-07-16	940.739990234375	943.9600219726562	927.4500122070312	930.1699829101562	4898640000
1144	2009-07-17	940.3800048828125	941.8900146484375	934.6500244140625	940.5599975585938	5141380000
1145	2009-07-20	951.1300048828125	951.6199951171875	940.989990234375	942.0700073242188	4853150000
1146	2009-07-21	954.5800170898438	956.530029296875	943.219970703125	951.969970703125	5309300000
1147	2009-07-22	954.0700073242188	959.8300170898438	947.75	953.4000244140625	4634100000
1148	2009-07-23	976.2899780273438	979.4199829101562	953.27001953125	954.0700073242188	5761650000
1149	2009-07-24	979.260009765625	979.7899780273438	965.9500122070312	972.1599731445312	4458300000
1150	2009-07-27	982.1799926757812	982.489990234375	972.2899780273438	978.6300048828125	4631290000
1151	2009-07-28	979.6199951171875	982.3499755859375	969.3499755859375	981.47998046875	5490350000
1152	2009-07-29	975.1500244140625	977.760009765625	968.6500244140625	977.6599731445312	5178770000
1153	2009-07-30	986.75	996.6799926757812	976.010009765625	976.010009765625	6035180000
1154	2009-07-31	987.47998046875	993.1799926757812	982.8499755859375	986.7999877929688	5139070000
1155	2009-08-03	1002.6300048828125	1003.6099853515625	990.219970703125	990.219970703125	5603440000
1156	2009-08-04	1005.6500244140625	1007.1199951171875	996.6799926757812	1001.4099731445312	5713700000
1157	2009-08-05	1002.719970703125	1006.6400146484375	994.3099975585938	1005.4099731445312	7242120000
1158	2009-08-06	997.0800170898438	1008.0	992.489990234375	1004.0599975585938	6753380000
1159	2009-08-07	1010.47998046875	1018.0	999.8300170898438	999.8300170898438	6827090000
1160	2009-08-10	1007.0999755859375	1010.1199951171875	1000.989990234375	1008.8900146484375	5406080000
1161	2009-08-11	994.3499755859375	1005.77001953125	992.4000244140625	1005.77001953125	5773160000
1162	2009-08-12	1005.8099975585938	1012.780029296875	993.3599853515625	994.0	5498170000
1163	2009-08-13	1012.72998046875	1013.1400146484375	1000.8200073242188	1005.8599853515625	5250660000
1164	2009-08-14	1004.0900268554688	1012.5999755859375	994.5999755859375	1012.22998046875	4940750000
1165	2009-08-17	979.72998046875	998.1799926757812	978.510009765625	998.1799926757812	4088570000
1166	2009-08-18	989.6699829101562	991.2000122070312	980.6199951171875	980.6199951171875	4198970000
1167	2009-08-19	996.4600219726562	999.6099853515625	980.6199951171875	986.8800048828125	4257000000
1168	2009-08-20	1007.3699951171875	1008.9199829101562	996.3900146484375	996.4099731445312	4893160000
1169	2009-08-21	1026.1300048828125	1027.5899658203125	1009.0599975585938	1009.0599975585938	5885550000
1170	2009-08-24	1025.5699462890625	1035.8199462890625	1022.47998046875	1026.5899658203125	6302450000
1171	2009-08-25	1028.0	1037.75	1026.2099609375	1026.6300048828125	5768740000
1172	2009-08-26	1028.1199951171875	1032.469970703125	1021.5700073242188	1027.3499755859375	5080060000
1173	2009-08-27	1030.97998046875	1033.3299560546875	1016.2000122070312	1027.81005859375	5785880000
1174	2009-08-28	1028.9300537109375	1039.469970703125	1023.1300048828125	1031.6199951171875	5785780000
1175	2009-08-31	1020.6199951171875	1025.2099609375	1014.6199951171875	1025.2099609375	5004560000
1176	2009-09-01	998.0399780273438	1028.449951171875	996.280029296875	1019.52001953125	6862360000
1177	2009-09-02	994.75	1000.3400268554688	991.969970703125	996.0700073242188	5842730000
1178	2009-09-03	1003.239990234375	1003.4299926757812	992.25	996.1199951171875	4624280000
1179	2009-09-04	1016.4000244140625	1016.47998046875	1001.6500244140625	1003.8400268554688	4097370000
1180	2009-09-08	1025.3900146484375	1026.0699462890625	1018.6699829101562	1018.6699829101562	5235160000
1181	2009-09-09	1033.3699951171875	1036.3399658203125	1023.969970703125	1025.3599853515625	5202550000
1182	2009-09-10	1044.1400146484375	1044.1400146484375	1028.0400390625	1032.989990234375	5191380000
1183	2009-09-11	1042.72998046875	1048.1800537109375	1038.4000244140625	1043.9200439453125	4922600000
1184	2009-09-14	1049.3399658203125	1049.739990234375	1035.0	1040.1500244140625	4979610000
1185	2009-09-15	1052.6300048828125	1056.0400390625	1043.4200439453125	1049.030029296875	6185620000
1186	2009-09-16	1068.760009765625	1068.760009765625	1052.8699951171875	1053.989990234375	6793530000
1187	2009-09-17	1065.489990234375	1074.77001953125	1061.199951171875	1067.8699951171875	6668110000
1188	2009-09-18	1068.300048828125	1071.52001953125	1064.27001953125	1066.5999755859375	5607970000
1189	2009-09-21	1064.6600341796875	1067.280029296875	1057.4599609375	1067.1400146484375	4615280000
1190	2009-09-22	1071.6600341796875	1073.81005859375	1066.3499755859375	1066.3499755859375	5246600000
1191	2009-09-23	1060.8699951171875	1080.1500244140625	1060.3900146484375	1072.68994140625	5531930000
1192	2009-09-24	1050.780029296875	1066.2900390625	1045.8499755859375	1062.56005859375	5505610000
1193	2009-09-25	1044.3800048828125	1053.469970703125	1041.1700439453125	1049.47998046875	4507090000
1194	2009-09-28	1062.97998046875	1065.1300048828125	1045.3800048828125	1045.3800048828125	3726950000
1195	2009-09-29	1060.6099853515625	1069.6199951171875	1057.8299560546875	1063.68994140625	4949900000
1196	2009-09-30	1057.0799560546875	1063.4000244140625	1046.469970703125	1061.02001953125	5998860000
1197	2009-10-01	1029.8499755859375	1054.9100341796875	1029.449951171875	1054.9100341796875	5791450000
1198	2009-10-02	1025.2099609375	1030.5999755859375	1019.9500122070312	1029.7099609375	5583240000
1199	2009-10-05	1040.4599609375	1042.5799560546875	1025.9200439453125	1026.8699951171875	4313310000
1200	2009-10-06	1054.719970703125	1060.550048828125	1042.02001953125	1042.02001953125	5029840000
1201	2009-10-07	1057.5799560546875	1058.02001953125	1050.0999755859375	1053.6500244140625	4238220000
1202	2009-10-08	1065.47998046875	1070.6700439453125	1060.030029296875	1060.030029296875	4988400000
1203	2009-10-09	1071.489990234375	1071.510009765625	1063.0	1065.280029296875	3763780000
1204	2009-10-12	1076.18994140625	1079.4599609375	1071.6300048828125	1071.6300048828125	3710430000
1205	2009-10-13	1073.18994140625	1075.300048828125	1066.7099609375	1074.9599609375	4320480000
1206	2009-10-14	1092.02001953125	1093.1700439453125	1078.6800537109375	1078.6800537109375	5406420000
1207	2009-10-15	1096.56005859375	1096.56005859375	1086.4100341796875	1090.3599853515625	5369780000
1208	2009-10-16	1087.6800537109375	1094.6700439453125	1081.530029296875	1094.6700439453125	4894740000
1209	2009-10-19	1097.9100341796875	1100.1700439453125	1086.47998046875	1088.219970703125	4619240000
1210	2009-10-20	1091.06005859375	1098.6400146484375	1086.1600341796875	1098.6400146484375	5396930000
1211	2009-10-21	1081.4000244140625	1101.3599853515625	1080.77001953125	1090.3599853515625	5616290000
1212	2009-10-22	1092.9100341796875	1095.2099609375	1074.31005859375	1080.9599609375	5192410000
1213	2009-10-23	1079.5999755859375	1095.8299560546875	1075.489990234375	1095.6199951171875	4767460000
1214	2009-10-26	1066.949951171875	1091.75	1065.22998046875	1080.3599853515625	6363380000
1215	2009-10-27	1063.4100341796875	1072.47998046875	1060.6199951171875	1067.5400390625	5337380000
1216	2009-10-28	1042.6300048828125	1063.260009765625	1042.18994140625	1061.510009765625	6600350000
1217	2009-10-29	1066.1099853515625	1066.8299560546875	1043.68994140625	1043.68994140625	5595040000
1218	2009-10-30	1036.18994140625	1065.4100341796875	1033.3800048828125	1065.4100341796875	6512420000
1219	2009-11-02	1042.8800048828125	1052.1800537109375	1029.3800048828125	1036.1800537109375	6202640000
1220	2009-11-03	1045.4100341796875	1046.3599853515625	1033.93994140625	1040.9200439453125	5487500000
1221	2009-11-04	1046.5	1061.0	1045.1500244140625	1047.1400146484375	5635510000
1222	2009-11-05	1066.6300048828125	1066.6500244140625	1047.300048828125	1047.300048828125	4848350000
1223	2009-11-06	1069.300048828125	1071.47998046875	1059.3199462890625	1064.949951171875	4277130000
1224	2009-11-09	1093.0799560546875	1093.18994140625	1072.31005859375	1072.31005859375	4460030000
1225	2009-11-10	1093.010009765625	1096.4200439453125	1087.4000244140625	1091.8599853515625	4394770000
1226	2009-11-11	1098.510009765625	1105.3699951171875	1093.81005859375	1096.0400390625	4286700000
1227	2009-11-12	1087.239990234375	1101.969970703125	1084.9000244140625	1098.31005859375	4160250000
1228	2009-11-13	1093.47998046875	1097.7900390625	1085.3299560546875	1087.5899658203125	3792610000
1229	2009-11-16	1109.300048828125	1113.68994140625	1094.1300048828125	1094.1300048828125	4565850000
1230	2009-11-17	1110.3199462890625	1110.52001953125	1102.18994140625	1109.219970703125	3824070000
1231	2009-11-18	1109.800048828125	1111.0999755859375	1102.699951171875	1109.43994140625	4293340000
1232	2009-11-19	1094.9000244140625	1106.43994140625	1088.4000244140625	1106.43994140625	4178030000
1233	2009-11-20	1091.3800048828125	1094.6600341796875	1086.81005859375	1094.6600341796875	3751230000
1234	2009-11-23	1106.239990234375	1112.3800048828125	1094.8599853515625	1094.8599853515625	3827920000
1235	2009-11-24	1105.6500244140625	1107.56005859375	1097.6300048828125	1105.8299560546875	3700820000
1236	2009-11-25	1110.6300048828125	1111.1800537109375	1104.75	1106.489990234375	3036350000
1237	2009-11-27	1091.489990234375	1105.469970703125	1083.739990234375	1105.469970703125	2362910000
1238	2009-11-30	1095.6300048828125	1097.239990234375	1086.25	1091.0699462890625	3895520000
1239	2009-12-01	1108.8599853515625	1112.280029296875	1098.8900146484375	1098.8900146484375	4249310000
1240	2009-12-02	1109.239990234375	1115.5799560546875	1105.2900390625	1109.030029296875	3941340000
1241	2009-12-03	1099.9200439453125	1117.280029296875	1098.739990234375	1110.5899658203125	4810030000
1242	2009-12-04	1105.97998046875	1119.1300048828125	1096.52001953125	1100.4300537109375	5781140000
1243	2009-12-07	1103.25	1110.719970703125	1100.8299560546875	1105.52001953125	4103360000
1244	2009-12-08	1091.93994140625	1103.0400390625	1088.6099853515625	1103.0400390625	4748030000
1245	2009-12-09	1095.949951171875	1097.0400390625	1085.8900146484375	1091.0699462890625	4115410000
1246	2009-12-10	1102.3499755859375	1106.25	1098.68994140625	1098.68994140625	3996490000
1247	2009-12-11	1106.4100341796875	1108.5	1101.3399658203125	1103.9599609375	3791090000
1248	2009-12-14	1114.1099853515625	1114.760009765625	1107.8399658203125	1107.8399658203125	4548490000
1249	2009-12-15	1107.9300537109375	1114.1099853515625	1105.3499755859375	1114.1099853515625	5045100000
1250	2009-12-16	1109.1800537109375	1116.2099609375	1107.9599609375	1108.6099853515625	4829820000
1251	2009-12-17	1096.0799560546875	1106.3599853515625	1095.8800048828125	1106.3599853515625	7615070000
1252	2009-12-18	1102.469970703125	1103.739990234375	1093.8800048828125	1097.8599853515625	6325890000
1253	2009-12-21	1114.050048828125	1117.6800537109375	1105.31005859375	1105.31005859375	3977340000
1254	2009-12-22	1118.02001953125	1120.27001953125	1114.510009765625	1114.510009765625	3641130000
1255	2009-12-23	1120.5899658203125	1121.5799560546875	1116.0	1118.8399658203125	3166870000
1256	2009-12-24	1126.47998046875	1126.47998046875	1121.0799560546875	1121.0799560546875	1267710000
1257	2009-12-28	1127.780029296875	1130.3800048828125	1123.510009765625	1127.530029296875	2716400000
1258	2009-12-29	1126.199951171875	1130.3800048828125	1126.0799560546875	1128.550048828125	2491020000
1259	2009-12-30	1126.4200439453125	1126.4200439453125	1121.93994140625	1125.530029296875	2277300000
1260	2009-12-31	1115.0999755859375	1127.6400146484375	1114.81005859375	1126.5999755859375	2076990000
1261	2010-01-04	1132.989990234375	1133.8699951171875	1116.56005859375	1116.56005859375	3991400000
1262	2010-01-05	1136.52001953125	1136.6300048828125	1129.6600341796875	1132.6600341796875	2491020000
1263	2010-01-06	1137.1400146484375	1139.18994140625	1133.949951171875	1135.7099609375	4972660000
1264	2010-01-07	1141.68994140625	1142.4599609375	1131.3199462890625	1136.27001953125	5270680000
1265	2010-01-08	1144.97998046875	1145.3900146484375	1136.219970703125	1140.52001953125	4389590000
1266	2010-01-11	1146.97998046875	1149.739990234375	1142.02001953125	1145.9599609375	4255780000
1267	2010-01-12	1136.219970703125	1143.81005859375	1131.77001953125	1143.81005859375	4716160000
1268	2010-01-13	1145.6800537109375	1148.4000244140625	1133.1800537109375	1137.31005859375	4170360000
1269	2010-01-14	1148.4599609375	1150.4100341796875	1143.800048828125	1145.6800537109375	3915200000
1270	2010-01-15	1136.030029296875	1147.77001953125	1131.3900146484375	1147.719970703125	4758730000
1271	2010-01-19	1150.22998046875	1150.449951171875	1135.77001953125	1136.030029296875	4724830000
1272	2010-01-20	1138.0400390625	1147.949951171875	1129.25	1147.949951171875	4810560000
1273	2010-01-21	1116.47998046875	1141.5799560546875	1114.8399658203125	1138.6800537109375	6874290000
1274	2010-01-22	1091.760009765625	1115.489990234375	1090.1800537109375	1115.489990234375	6208650000
1275	2010-01-25	1096.780029296875	1102.969970703125	1092.4000244140625	1092.4000244140625	4481390000
1276	2010-01-26	1092.1700439453125	1103.68994140625	1089.8599853515625	1095.800048828125	4731910000
1277	2010-01-27	1097.5	1099.510009765625	1083.1099853515625	1091.93994140625	5319120000
1278	2010-01-28	1084.530029296875	1100.219970703125	1078.4599609375	1096.9300537109375	5452400000
1279	2010-01-29	1073.8699951171875	1096.449951171875	1071.5899658203125	1087.6099853515625	5412850000
1280	2010-02-01	1089.18994140625	1089.3800048828125	1073.8900146484375	1073.8900146484375	4077610000
1281	2010-02-02	1103.3199462890625	1104.72998046875	1087.9599609375	1090.050048828125	4749540000
1282	2010-02-03	1097.280029296875	1102.719970703125	1093.969970703125	1100.6700439453125	4285450000
1283	2010-02-04	1063.1099853515625	1097.25	1062.780029296875	1097.25	5859690000
1284	2010-02-05	1066.18994140625	1067.1300048828125	1044.5	1064.1199951171875	6438900000
1285	2010-02-08	1056.739990234375	1071.199951171875	1056.510009765625	1065.510009765625	4089820000
1286	2010-02-09	1070.52001953125	1079.280029296875	1060.06005859375	1060.06005859375	5114260000
1287	2010-02-10	1068.1300048828125	1073.6700439453125	1059.3399658203125	1069.6800537109375	4251450000
1288	2010-02-11	1078.469970703125	1080.0400390625	1060.5899658203125	1067.0999755859375	4400870000
1289	2010-02-12	1075.510009765625	1077.81005859375	1062.969970703125	1075.949951171875	4160680000
1290	2010-02-16	1094.8699951171875	1095.6700439453125	1079.1300048828125	1079.1300048828125	4080770000
1291	2010-02-17	1099.510009765625	1101.030029296875	1094.719970703125	1096.1400146484375	4259230000
1292	2010-02-18	1106.75	1108.239990234375	1097.47998046875	1099.030029296875	3878620000
1293	2010-02-19	1109.1700439453125	1112.4200439453125	1100.800048828125	1105.489990234375	3944280000
1294	2010-02-22	1108.010009765625	1112.2900390625	1105.3800048828125	1110.0	3814440000
1295	2010-02-23	1094.5999755859375	1108.5799560546875	1092.1800537109375	1107.489990234375	4521050000
1296	2010-02-24	1105.239990234375	1106.4200439453125	1095.5	1095.8900146484375	4168360000
1297	2010-02-25	1102.93994140625	1103.5	1086.02001953125	1101.239990234375	4521130000
1298	2010-02-26	1104.489990234375	1107.239990234375	1097.56005859375	1103.0999755859375	3945190000
1299	2010-03-01	1115.7099609375	1116.1099853515625	1105.3599853515625	1105.3599853515625	3847640000
1300	2010-03-02	1118.31005859375	1123.4599609375	1116.510009765625	1117.010009765625	4134680000
1301	2010-03-03	1118.7900390625	1125.6400146484375	1116.5799560546875	1119.3599853515625	3951320000
1302	2010-03-04	1122.969970703125	1123.72998046875	1116.6600341796875	1119.1199951171875	3945010000
1303	2010-03-05	1138.699951171875	1139.3800048828125	1125.1199951171875	1125.1199951171875	4133000000
1304	2010-03-08	1138.5	1141.050048828125	1136.77001953125	1138.4000244140625	3774680000
1305	2010-03-09	1140.449951171875	1145.3699951171875	1134.9000244140625	1137.56005859375	5185570000
1306	2010-03-10	1145.6099853515625	1148.260009765625	1140.0899658203125	1140.219970703125	5469120000
1307	2010-03-11	1150.239990234375	1150.239990234375	1138.989990234375	1143.9599609375	4669060000
1308	2010-03-12	1149.989990234375	1153.4100341796875	1146.969970703125	1151.7099609375	4928160000
1309	2010-03-15	1150.510009765625	1150.97998046875	1141.449951171875	1148.530029296875	4164110000
1310	2010-03-16	1159.4599609375	1160.280029296875	1150.3499755859375	1150.8299560546875	4369770000
1311	2010-03-17	1166.2099609375	1169.8399658203125	1159.93994140625	1159.93994140625	4963200000
1312	2010-03-18	1165.8299560546875	1167.77001953125	1161.1600341796875	1166.1300048828125	4234510000
1313	2010-03-19	1159.9000244140625	1169.199951171875	1155.3299560546875	1166.6800537109375	5212410000
1314	2010-03-22	1165.81005859375	1167.8199462890625	1152.8800048828125	1157.25	4261680000
1315	2010-03-23	1174.1700439453125	1174.719970703125	1163.8299560546875	1166.469970703125	4411640000
1316	2010-03-24	1167.719970703125	1173.0400390625	1166.010009765625	1172.699951171875	4705750000
1317	2010-03-25	1165.72998046875	1180.68994140625	1165.0899658203125	1170.030029296875	5668900000
1318	2010-03-26	1166.5899658203125	1173.9300537109375	1161.47998046875	1167.5799560546875	4708420000
1319	2010-03-29	1173.219970703125	1174.8499755859375	1167.7099609375	1167.7099609375	4375580000
1320	2010-03-30	1173.27001953125	1177.8299560546875	1168.9200439453125	1173.75	4085000000
1321	2010-03-31	1169.4300537109375	1174.56005859375	1165.77001953125	1171.75	4484340000
1322	2010-04-01	1178.0999755859375	1181.4300537109375	1170.68994140625	1171.22998046875	4006870000
1323	2010-04-05	1187.43994140625	1187.72998046875	1178.7099609375	1178.7099609375	3881620000
1324	2010-04-06	1189.43994140625	1191.800048828125	1182.77001953125	1186.010009765625	4086180000
1325	2010-04-07	1182.449951171875	1189.5999755859375	1177.25	1188.22998046875	5101430000
1326	2010-04-08	1186.43994140625	1188.550048828125	1175.1199951171875	1181.75	4726970000
1327	2010-04-09	1194.3699951171875	1194.6600341796875	1187.1500244140625	1187.469970703125	4511570000
1328	2010-04-12	1196.47998046875	1199.199951171875	1194.7099609375	1194.93994140625	4607090000
1329	2010-04-13	1197.300048828125	1199.0400390625	1188.8199462890625	1195.93994140625	5403580000
1330	2010-04-14	1210.6500244140625	1210.6500244140625	1198.68994140625	1198.68994140625	5760040000
1331	2010-04-15	1211.6700439453125	1213.9200439453125	1208.5	1210.77001953125	5995330000
1332	2010-04-16	1192.1300048828125	1210.1700439453125	1186.77001953125	1210.1700439453125	8108470000
1333	2010-04-19	1197.52001953125	1197.8699951171875	1183.6800537109375	1192.06005859375	6597740000
1334	2010-04-20	1207.1700439453125	1208.5799560546875	1199.0400390625	1199.0400390625	5316590000
1335	2010-04-21	1205.93994140625	1210.989990234375	1198.8499755859375	1207.1600341796875	5724310000
1336	2010-04-22	1208.6700439453125	1210.27001953125	1190.18994140625	1202.52001953125	6035780000
1337	2010-04-23	1217.280029296875	1217.280029296875	1205.0999755859375	1207.8699951171875	5326060000
1338	2010-04-26	1212.050048828125	1219.800048828125	1211.0699462890625	1217.0699462890625	5647760000
1339	2010-04-27	1183.7099609375	1211.3800048828125	1181.6199951171875	1209.9200439453125	7454540000
1340	2010-04-28	1191.3599853515625	1195.050048828125	1181.81005859375	1184.5899658203125	6342310000
1341	2010-04-29	1206.780029296875	1209.3599853515625	1193.300048828125	1193.300048828125	6059410000
1342	2010-04-30	1186.68994140625	1207.989990234375	1186.3199462890625	1206.77001953125	6048260000
1343	2010-05-03	1202.260009765625	1205.1300048828125	1188.5799560546875	1188.5799560546875	4938050000
1344	2010-05-04	1173.5999755859375	1197.5	1168.1199951171875	1197.5	6594720000
1345	2010-05-05	1165.8699951171875	1175.949951171875	1158.1500244140625	1169.239990234375	6795940000
1346	2010-05-06	1128.1500244140625	1167.5799560546875	1065.7900390625	1164.3800048828125	10617810000
1347	2010-05-07	1110.8800048828125	1135.1300048828125	1094.1500244140625	1127.0400390625	9472910000
1348	2010-05-10	1159.72998046875	1163.8499755859375	1122.27001953125	1122.27001953125	6893700000
1349	2010-05-11	1155.7900390625	1170.47998046875	1147.7099609375	1156.3900146484375	5842550000
1350	2010-05-12	1171.6700439453125	1172.8699951171875	1155.4300537109375	1155.4300537109375	5225460000
1351	2010-05-13	1157.43994140625	1173.5699462890625	1156.1400146484375	1170.0400390625	4870640000
1352	2010-05-14	1135.6800537109375	1157.18994140625	1126.1400146484375	1157.18994140625	6126400000
1353	2010-05-17	1136.93994140625	1141.8800048828125	1114.9599609375	1136.52001953125	5922920000
1354	2010-05-18	1120.800048828125	1148.6600341796875	1117.199951171875	1138.780029296875	6170840000
1355	2010-05-19	1115.050048828125	1124.27001953125	1100.6600341796875	1119.5699462890625	6765800000
1356	2010-05-20	1071.5899658203125	1107.3399658203125	1071.5799560546875	1107.3399658203125	8328570000
1357	2010-05-21	1087.68994140625	1090.1600341796875	1055.9000244140625	1067.260009765625	5452130000
1358	2010-05-24	1073.6500244140625	1089.949951171875	1072.699951171875	1084.780029296875	5224040000
1359	2010-05-25	1074.030029296875	1074.75	1040.780029296875	1067.4200439453125	7329580000
1360	2010-05-26	1067.949951171875	1090.75	1065.5899658203125	1075.510009765625	4521050000
1361	2010-05-27	1103.06005859375	1103.52001953125	1074.27001953125	1074.27001953125	5698460000
1362	2010-05-28	1089.4100341796875	1102.5899658203125	1084.780029296875	1102.5899658203125	4871210000
1363	2010-06-01	1070.7099609375	1094.77001953125	1069.8900146484375	1087.300048828125	5271480000
1364	2010-06-02	1098.3800048828125	1098.56005859375	1072.030029296875	1073.010009765625	5026360000
1365	2010-06-03	1102.8299560546875	1105.6700439453125	1091.81005859375	1098.8199462890625	4995970000
1366	2010-06-04	1064.8800048828125	1098.4300537109375	1060.5	1098.4300537109375	6180580000
1367	2010-06-07	1050.469970703125	1071.3599853515625	1049.8599853515625	1065.8399658203125	5467560000
1368	2010-06-08	1062.0	1063.1500244140625	1042.1700439453125	1050.81005859375	6192750000
1369	2010-06-09	1055.68994140625	1077.739990234375	1052.25	1062.75	5983200000
1370	2010-06-10	1086.8399658203125	1087.8499755859375	1058.77001953125	1058.77001953125	5144780000
1371	2010-06-11	1091.5999755859375	1092.25	1077.1199951171875	1082.6500244140625	4059280000
1372	2010-06-14	1089.6300048828125	1105.9100341796875	1089.030029296875	1095.0	4425830000
1373	2010-06-15	1115.22998046875	1115.5899658203125	1091.2099609375	1091.2099609375	4644490000
1374	2010-06-16	1114.6099853515625	1118.739990234375	1107.1300048828125	1114.02001953125	5002600000
1375	2010-06-17	1116.0400390625	1117.719970703125	1105.8699951171875	1115.97998046875	4557760000
1376	2010-06-18	1117.510009765625	1121.010009765625	1113.9300537109375	1116.1600341796875	4555360000
1377	2010-06-21	1113.199951171875	1131.22998046875	1108.239990234375	1122.7900390625	4514360000
1378	2010-06-22	1095.31005859375	1118.5	1094.1800537109375	1113.9000244140625	4514380000
1379	2010-06-23	1092.0400390625	1099.6400146484375	1085.31005859375	1095.5699462890625	4526150000
1380	2010-06-24	1073.68994140625	1090.9300537109375	1071.5999755859375	1090.9300537109375	4814830000
1381	2010-06-25	1076.760009765625	1083.56005859375	1067.8900146484375	1075.0999755859375	5128840000
1382	2010-06-28	1074.5699462890625	1082.5999755859375	1071.449951171875	1077.5	3896410000
1383	2010-06-29	1041.239990234375	1071.0999755859375	1035.1800537109375	1071.0999755859375	6136700000
1384	2010-06-30	1030.7099609375	1048.0799560546875	1028.3299560546875	1040.56005859375	5067080000
1385	2010-07-01	1027.3699951171875	1033.5799560546875	1010.9099731445312	1031.0999755859375	6435770000
1386	2010-07-02	1022.5800170898438	1032.949951171875	1015.9299926757812	1027.6500244140625	3968500000
1387	2010-07-06	1028.06005859375	1042.5	1018.3499755859375	1028.0899658203125	4691240000
1388	2010-07-07	1060.27001953125	1060.8900146484375	1028.5400390625	1028.5400390625	4931220000
1389	2010-07-08	1070.25	1071.25	1058.239990234375	1062.9200439453125	4548460000
1390	2010-07-09	1077.9599609375	1078.1600341796875	1068.0999755859375	1070.5	3506570000
1391	2010-07-12	1078.75	1080.780029296875	1070.449951171875	1077.22998046875	3426990000
1392	2010-07-13	1095.3399658203125	1099.4599609375	1080.6500244140625	1080.6500244140625	4640460000
1393	2010-07-14	1095.1700439453125	1099.0799560546875	1087.6800537109375	1095.6099853515625	4521050000
1394	2010-07-15	1096.47998046875	1098.6600341796875	1080.530029296875	1094.4599609375	4552470000
1395	2010-07-16	1064.8800048828125	1093.8499755859375	1063.3199462890625	1093.8499755859375	5297350000
1396	2010-07-19	1071.25	1074.699951171875	1061.1099853515625	1066.8499755859375	4089500000
1397	2010-07-20	1083.47998046875	1083.93994140625	1056.8800048828125	1064.530029296875	4713280000
1398	2010-07-21	1069.5899658203125	1088.9599609375	1065.25	1086.6700439453125	4747180000
1399	2010-07-22	1093.6700439453125	1097.5	1072.1400146484375	1072.1400146484375	4826900000
1400	2010-07-23	1102.6600341796875	1103.72998046875	1087.8800048828125	1092.1700439453125	4524570000
1401	2010-07-26	1115.010009765625	1115.010009765625	1101.300048828125	1102.8900146484375	4009650000
1402	2010-07-27	1113.8399658203125	1120.949951171875	1109.780029296875	1117.3599853515625	4725690000
1403	2010-07-28	1106.1300048828125	1114.6600341796875	1103.1099853515625	1112.8399658203125	4002390000
1404	2010-07-29	1101.530029296875	1115.9000244140625	1092.8199462890625	1108.0699462890625	4612420000
1405	2010-07-30	1101.5999755859375	1106.43994140625	1088.010009765625	1098.43994140625	4006450000
1406	2010-08-02	1125.8599853515625	1127.300048828125	1107.530029296875	1107.530029296875	4144180000
1407	2010-08-03	1120.4599609375	1125.43994140625	1116.760009765625	1125.3399658203125	4071820000
1408	2010-08-04	1127.239990234375	1128.75	1119.4599609375	1121.06005859375	4057850000
1409	2010-08-05	1125.81005859375	1126.56005859375	1118.81005859375	1125.780029296875	3685560000
1410	2010-08-06	1121.6400146484375	1123.06005859375	1107.1700439453125	1122.0699462890625	3857890000
1411	2010-08-09	1127.7900390625	1129.239990234375	1120.9100341796875	1122.800048828125	3979360000
1412	2010-08-10	1121.06005859375	1127.1600341796875	1111.5799560546875	1122.9200439453125	3979360000
1413	2010-08-11	1089.469970703125	1116.8900146484375	1088.550048828125	1116.8900146484375	4511860000
1414	2010-08-12	1083.6099853515625	1086.719970703125	1076.68994140625	1081.47998046875	4521050000
1415	2010-08-13	1079.25	1086.25	1079.0	1082.219970703125	3328890000
1416	2010-08-16	1079.3800048828125	1082.6199951171875	1069.489990234375	1077.489990234375	3142450000
1417	2010-08-17	1092.5400390625	1100.1400146484375	1081.1600341796875	1081.1600341796875	3968210000
1418	2010-08-18	1094.1600341796875	1099.77001953125	1085.760009765625	1092.0799560546875	3724260000
1419	2010-08-19	1075.6300048828125	1092.43994140625	1070.6600341796875	1092.43994140625	4290540000
1420	2010-08-20	1071.68994140625	1075.6300048828125	1063.9100341796875	1075.6300048828125	3761570000
1421	2010-08-23	1067.3599853515625	1081.5799560546875	1067.0799560546875	1073.3599853515625	3210950000
1422	2010-08-24	1051.8699951171875	1063.199951171875	1046.6800537109375	1063.199951171875	4436330000
1423	2010-08-25	1055.3299560546875	1059.3800048828125	1039.8299560546875	1048.97998046875	4360190000
1424	2010-08-26	1047.219970703125	1061.449951171875	1045.4000244140625	1056.280029296875	3646710000
1425	2010-08-27	1064.5899658203125	1065.2099609375	1039.699951171875	1049.27001953125	4102460000
1426	2010-08-30	1048.9200439453125	1064.4000244140625	1048.7900390625	1062.9000244140625	2917990000
1427	2010-08-31	1049.3299560546875	1055.1400146484375	1040.8800048828125	1046.8800048828125	4038770000
1428	2010-09-01	1080.2900390625	1081.300048828125	1049.719970703125	1049.719970703125	4396880000
1429	2010-09-02	1090.0999755859375	1090.0999755859375	1080.3900146484375	1080.6600341796875	3704210000
1430	2010-09-03	1104.510009765625	1105.0999755859375	1093.6099853515625	1093.6099853515625	3534500000
1431	2010-09-07	1091.8399658203125	1102.5999755859375	1091.1500244140625	1102.5999755859375	3107380000
1432	2010-09-08	1098.8699951171875	1103.260009765625	1092.3599853515625	1092.3599853515625	3224640000
1433	2010-09-09	1104.1800537109375	1110.27001953125	1101.1500244140625	1101.1500244140625	3387770000
1434	2010-09-10	1109.550048828125	1110.8800048828125	1103.9200439453125	1104.5699462890625	3061160000
1435	2010-09-13	1121.9000244140625	1123.8699951171875	1113.3800048828125	1113.3800048828125	4521050000
1436	2010-09-14	1121.0999755859375	1127.3599853515625	1115.5799560546875	1121.1600341796875	4521050000
1437	2010-09-15	1125.0699462890625	1126.4599609375	1114.6300048828125	1119.4300537109375	3369840000
1438	2010-09-16	1124.6600341796875	1125.43994140625	1118.8800048828125	1123.8900146484375	3364080000
1439	2010-09-17	1125.5899658203125	1131.469970703125	1122.4300537109375	1126.3900146484375	4086140000
1440	2010-09-20	1142.7099609375	1144.8599853515625	1126.5699462890625	1126.5699462890625	3364080000
1441	2010-09-21	1139.780029296875	1148.5899658203125	1136.219970703125	1142.8199462890625	4175660000
1442	2010-09-22	1134.280029296875	1144.3800048828125	1131.5799560546875	1139.489990234375	3911070000
1443	2010-09-23	1124.8299560546875	1136.77001953125	1122.7900390625	1131.0999755859375	3847850000
1444	2010-09-24	1148.6700439453125	1148.9000244140625	1131.68994140625	1131.68994140625	4123950000
1445	2010-09-27	1142.1600341796875	1149.9200439453125	1142.0	1148.6400146484375	3587860000
1446	2010-09-28	1147.699951171875	1150.0	1132.0899658203125	1142.31005859375	4025840000
1447	2010-09-29	1144.72998046875	1148.6300048828125	1140.260009765625	1146.75	3990280000
1448	2010-09-30	1141.199951171875	1157.1600341796875	1136.0799560546875	1145.969970703125	4284160000
1449	2010-10-01	1146.239990234375	1150.300048828125	1139.4200439453125	1143.489990234375	4298910000
1450	2010-10-04	1137.030029296875	1148.1600341796875	1131.8699951171875	1144.9599609375	3604110000
1451	2010-10-05	1160.75	1162.760009765625	1140.6800537109375	1140.6800537109375	4068840000
1452	2010-10-06	1159.969970703125	1162.3299560546875	1154.8499755859375	1159.81005859375	4073160000
1453	2010-10-07	1158.06005859375	1163.8699951171875	1151.4100341796875	1161.5699462890625	3910550000
1454	2010-10-08	1165.1500244140625	1167.72998046875	1155.5799560546875	1158.3599853515625	3871420000
1455	2010-10-11	1165.3199462890625	1168.6800537109375	1162.02001953125	1165.3199462890625	2505900000
1456	2010-10-12	1169.77001953125	1172.5799560546875	1155.7099609375	1164.280029296875	4076170000
1457	2010-10-13	1178.0999755859375	1184.3800048828125	1171.3199462890625	1171.3199462890625	4969410000
1458	2010-10-14	1173.81005859375	1178.8900146484375	1166.7099609375	1177.8199462890625	4969410000
1459	2010-10-15	1176.18994140625	1181.199951171875	1167.1199951171875	1177.469970703125	5724910000
1460	2010-10-18	1184.7099609375	1185.530029296875	1174.550048828125	1176.8299560546875	4450050000
1461	2010-10-19	1165.9000244140625	1178.6400146484375	1159.7099609375	1178.6400146484375	5600120000
1462	2010-10-20	1178.1700439453125	1182.93994140625	1166.739990234375	1166.739990234375	5027880000
1463	2010-10-21	1180.260009765625	1189.4300537109375	1171.1700439453125	1179.8199462890625	4625470000
1464	2010-10-22	1183.0799560546875	1183.9300537109375	1178.989990234375	1180.52001953125	3177890000
1465	2010-10-25	1185.6199951171875	1196.1400146484375	1184.739990234375	1184.739990234375	4221380000
1466	2010-10-26	1185.6400146484375	1187.1099853515625	1177.719970703125	1184.8800048828125	4203680000
1467	2010-10-27	1182.449951171875	1183.8399658203125	1171.699951171875	1183.8399658203125	4335670000
1468	2010-10-28	1183.780029296875	1189.530029296875	1177.0999755859375	1184.469970703125	4283460000
1469	2010-10-29	1183.260009765625	1185.4599609375	1179.699951171875	1183.8699951171875	3537880000
1470	2010-11-01	1184.3800048828125	1195.81005859375	1177.6500244140625	1185.7099609375	4129180000
1471	2010-11-02	1193.5699462890625	1195.8800048828125	1187.8599853515625	1187.8599853515625	3866200000
1472	2010-11-03	1197.9599609375	1198.300048828125	1183.56005859375	1193.7900390625	4665480000
1473	2010-11-04	1221.06005859375	1221.25	1198.3399658203125	1198.3399658203125	5695470000
1474	2010-11-05	1225.8499755859375	1227.0799560546875	1220.2900390625	1221.199951171875	5637460000
1475	2010-11-08	1223.25	1224.5699462890625	1217.550048828125	1223.239990234375	3937230000
1476	2010-11-09	1213.4000244140625	1226.8399658203125	1208.93994140625	1223.5899658203125	4848040000
1477	2010-11-10	1218.7099609375	1218.75	1204.3299560546875	1213.1400146484375	4561300000
1478	2010-11-11	1213.5400390625	1215.449951171875	1204.489990234375	1213.0400390625	3931120000
1479	2010-11-12	1199.2099609375	1210.5	1194.0799560546875	1209.0699462890625	4213620000
1480	2010-11-15	1197.75	1207.4300537109375	1197.1500244140625	1200.43994140625	3503370000
1481	2010-11-16	1178.3399658203125	1194.7900390625	1173.0	1194.7900390625	5116380000
1482	2010-11-17	1178.5899658203125	1183.56005859375	1175.8199462890625	1178.3299560546875	3904780000
1483	2010-11-18	1196.68994140625	1200.2900390625	1183.75	1183.75	4687260000
1484	2010-11-19	1199.72998046875	1199.969970703125	1189.43994140625	1196.1199951171875	3675390000
1485	2010-11-22	1197.8399658203125	1198.93994140625	1184.5799560546875	1198.0699462890625	3689500000
1486	2010-11-23	1180.72998046875	1192.510009765625	1176.9100341796875	1192.510009765625	4133070000
1487	2010-11-24	1198.3499755859375	1198.6199951171875	1183.699951171875	1183.699951171875	3384250000
1488	2010-11-26	1189.4000244140625	1194.1600341796875	1186.9300537109375	1194.1600341796875	1613820000
1489	2010-11-29	1187.760009765625	1190.3399658203125	1173.6400146484375	1189.0799560546875	3673450000
1490	2010-11-30	1180.550048828125	1187.4000244140625	1174.1400146484375	1182.9599609375	4284700000
1491	2010-12-01	1206.0699462890625	1207.6099853515625	1186.5999755859375	1186.5999755859375	4548110000
1492	2010-12-02	1221.530029296875	1221.8900146484375	1206.81005859375	1206.81005859375	4970800000
1493	2010-12-03	1224.7099609375	1225.5699462890625	1216.8199462890625	1219.9300537109375	3735780000
1494	2010-12-06	1223.1199951171875	1225.800048828125	1220.6700439453125	1223.8699951171875	3527370000
1495	2010-12-07	1223.75	1235.050048828125	1223.25	1227.25	6970630000
1496	2010-12-08	1228.280029296875	1228.9300537109375	1219.5	1225.02001953125	4607590000
1497	2010-12-09	1233.0	1234.7099609375	1226.8499755859375	1230.1400146484375	4522510000
1498	2010-12-10	1240.4000244140625	1240.4000244140625	1232.5799560546875	1233.8499755859375	4547310000
1499	2010-12-13	1240.4599609375	1246.72998046875	1240.3399658203125	1242.52001953125	4361240000
1500	2010-12-14	1241.5899658203125	1246.5899658203125	1238.1700439453125	1241.8399658203125	4132350000
1501	2010-12-15	1235.22998046875	1244.25	1234.010009765625	1241.5799560546875	4407340000
1502	2010-12-16	1242.8699951171875	1243.75	1232.8499755859375	1236.3399658203125	4736820000
1503	2010-12-17	1243.9100341796875	1245.81005859375	1239.8699951171875	1243.6300048828125	4632470000
1504	2010-12-20	1247.0799560546875	1250.199951171875	1241.510009765625	1245.760009765625	3548140000
1505	2010-12-21	1254.5999755859375	1255.8199462890625	1249.4300537109375	1249.4300537109375	3479670000
1506	2010-12-22	1258.8399658203125	1259.3900146484375	1254.93994140625	1254.93994140625	1285590000
1507	2010-12-23	1256.77001953125	1258.5899658203125	1254.050048828125	1257.530029296875	2515020000
1508	2010-12-27	1257.5400390625	1258.4300537109375	1251.47998046875	1254.6600341796875	1992470000
1509	2010-12-28	1258.510009765625	1259.9000244140625	1256.219970703125	1259.0999755859375	2478450000
1510	2010-12-29	1259.780029296875	1262.5999755859375	1258.780029296875	1258.780029296875	2214380000
1511	2010-12-30	1257.8800048828125	1261.0899658203125	1256.3199462890625	1259.43994140625	1970720000
1512	2010-12-31	1257.6400146484375	1259.3399658203125	1254.18994140625	1256.760009765625	1799770000
1513	2011-01-03	1271.8699951171875	1276.1700439453125	1257.6199951171875	1257.6199951171875	4286670000
1514	2011-01-04	1270.199951171875	1274.1199951171875	1262.6600341796875	1272.949951171875	4796420000
1515	2011-01-05	1276.56005859375	1277.6300048828125	1265.3599853515625	1268.780029296875	4764920000
1516	2011-01-06	1273.8499755859375	1278.1700439453125	1270.4300537109375	1276.2900390625	4844100000
1517	2011-01-07	1271.5	1276.8299560546875	1261.699951171875	1274.4100341796875	4963110000
1518	2011-01-10	1269.75	1271.52001953125	1262.1800537109375	1270.8399658203125	4036450000
1519	2011-01-11	1274.47998046875	1277.25	1269.6199951171875	1272.5799560546875	4050750000
1520	2011-01-12	1285.9599609375	1286.8699951171875	1275.6500244140625	1275.6500244140625	4226940000
1521	2011-01-13	1283.760009765625	1286.699951171875	1280.469970703125	1285.780029296875	4310840000
1522	2011-01-14	1293.239990234375	1293.239990234375	1281.239990234375	1282.9000244140625	4661590000
1523	2011-01-18	1295.02001953125	1296.06005859375	1290.1600341796875	1293.219970703125	5284990000
1524	2011-01-19	1281.9200439453125	1294.5999755859375	1278.9200439453125	1294.52001953125	4743710000
1525	2011-01-20	1280.260009765625	1283.3499755859375	1271.260009765625	1280.8499755859375	4935320000
1526	2011-01-21	1283.3499755859375	1291.2099609375	1282.0699462890625	1283.6300048828125	4935320000
1527	2011-01-24	1290.8399658203125	1291.9300537109375	1282.469970703125	1283.2900390625	3902470000
1528	2011-01-25	1291.1800537109375	1291.260009765625	1281.0699462890625	1288.1700439453125	4595380000
1529	2011-01-26	1296.6300048828125	1299.739990234375	1291.969970703125	1291.969970703125	4730980000
1530	2011-01-27	1299.5400390625	1301.2900390625	1294.4100341796875	1297.510009765625	4309190000
1531	2011-01-28	1276.3399658203125	1302.6700439453125	1275.0999755859375	1299.6300048828125	5618630000
1532	2011-01-31	1286.1199951171875	1287.1700439453125	1276.5	1276.5	4167160000
1533	2011-02-01	1307.5899658203125	1308.8599853515625	1289.1400146484375	1289.1400146484375	5164500000
1534	2011-02-02	1304.030029296875	1307.6099853515625	1302.6199951171875	1305.9100341796875	4098260000
1535	2011-02-03	1307.0999755859375	1308.5999755859375	1294.8299560546875	1302.77001953125	4370990000
1536	2011-02-04	1310.8699951171875	1311.0	1301.6700439453125	1307.010009765625	3925950000
1537	2011-02-07	1319.050048828125	1322.8499755859375	1311.8499755859375	1311.8499755859375	3902270000
1538	2011-02-08	1324.5699462890625	1324.8699951171875	1316.030029296875	1318.760009765625	3881530000
1539	2011-02-09	1320.8800048828125	1324.5400390625	1314.8900146484375	1322.47998046875	3922240000
1540	2011-02-10	1321.8699951171875	1322.780029296875	1311.739990234375	1318.1300048828125	4184610000
1541	2011-02-11	1329.1500244140625	1330.7900390625	1316.0799560546875	1318.6600341796875	4219300000
1542	2011-02-14	1332.3199462890625	1332.9599609375	1326.9000244140625	1328.72998046875	3567040000
1543	2011-02-15	1328.010009765625	1330.4300537109375	1324.6099853515625	1330.4300537109375	3926860000
1544	2011-02-16	1336.3199462890625	1337.6099853515625	1329.510009765625	1329.510009765625	1966450000
1545	2011-02-17	1340.4300537109375	1341.5	1331.0	1334.3699951171875	1966450000
1546	2011-02-18	1343.010009765625	1344.0699462890625	1338.1199951171875	1340.3800048828125	1162310000
1547	2011-02-22	1315.43994140625	1338.9100341796875	1312.3299560546875	1338.9100341796875	1322780000
1548	2011-02-23	1307.4000244140625	1317.9100341796875	1299.550048828125	1315.43994140625	1330340000
1549	2011-02-24	1306.0999755859375	1310.9100341796875	1294.260009765625	1307.0899658203125	1222900000
1550	2011-02-25	1319.8800048828125	1320.6099853515625	1307.3399658203125	1307.3399658203125	3836030000
1551	2011-02-28	1327.219970703125	1329.3800048828125	1320.550048828125	1321.6099853515625	1252850000
1552	2011-03-01	1306.3299560546875	1332.0899658203125	1306.1400146484375	1328.6400146484375	1180420000
1553	2011-03-02	1308.43994140625	1314.18994140625	1302.5799560546875	1305.469970703125	1025000000
1554	2011-03-03	1330.969970703125	1332.280029296875	1312.3699951171875	1312.3699951171875	4340470000
1555	2011-03-04	1321.1500244140625	1331.0799560546875	1312.5899658203125	1330.72998046875	4223740000
1556	2011-03-07	1310.1300048828125	1327.6800537109375	1303.989990234375	1322.719970703125	3964730000
1557	2011-03-08	1321.8199462890625	1325.739990234375	1306.8599853515625	1311.050048828125	4531420000
1558	2011-03-09	1320.02001953125	1323.2099609375	1312.27001953125	1319.9200439453125	3709520000
1559	2011-03-10	1295.1099853515625	1315.719970703125	1294.2099609375	1315.719970703125	4723020000
1560	2011-03-11	1304.280029296875	1308.3499755859375	1291.989990234375	1293.4300537109375	3740400000
1561	2011-03-14	1296.3900146484375	1301.18994140625	1286.3699951171875	1301.18994140625	4050370000
1562	2011-03-15	1281.8699951171875	1288.4599609375	1261.1199951171875	1288.4599609375	5201400000
1563	2011-03-16	1256.8800048828125	1280.9100341796875	1249.050048828125	1279.4599609375	5833000000
1564	2011-03-17	1273.719970703125	1278.8800048828125	1261.6099853515625	1261.6099853515625	4134950000
1565	2011-03-18	1279.2099609375	1288.8800048828125	1276.1800537109375	1276.7099609375	4685500000
1566	2011-03-21	1298.3800048828125	1300.5799560546875	1281.6500244140625	1281.6500244140625	4223730000
1567	2011-03-22	1293.77001953125	1299.3499755859375	1292.699951171875	1298.2900390625	3576550000
1568	2011-03-23	1297.5400390625	1300.510009765625	1284.050048828125	1292.18994140625	3842350000
1569	2011-03-24	1309.6600341796875	1311.3399658203125	1297.739990234375	1300.6099853515625	4223740000
1570	2011-03-25	1313.800048828125	1319.1800537109375	1310.1500244140625	1311.800048828125	4223740000
1571	2011-03-28	1310.18994140625	1319.739990234375	1310.18994140625	1315.449951171875	3215170000
1572	2011-03-29	1319.43994140625	1319.449951171875	1305.260009765625	1309.3699951171875	3482580000
1573	2011-03-30	1328.260009765625	1331.739990234375	1321.8900146484375	1321.8900146484375	3809570000
1574	2011-03-31	1325.8299560546875	1329.77001953125	1325.030029296875	1327.43994140625	3566270000
1575	2011-04-01	1332.4100341796875	1337.8499755859375	1328.8900146484375	1329.47998046875	4223740000
1576	2011-04-04	1332.8699951171875	1336.739990234375	1329.0999755859375	1333.56005859375	4223740000
1577	2011-04-05	1332.6300048828125	1338.2099609375	1330.030029296875	1332.030029296875	3852280000
1578	2011-04-06	1335.5400390625	1339.3800048828125	1331.0899658203125	1335.93994140625	4223740000
1579	2011-04-07	1333.510009765625	1338.800048828125	1326.56005859375	1334.8199462890625	4005600000
1580	2011-04-08	1328.1700439453125	1339.4599609375	1322.93994140625	1336.1600341796875	3582810000
1581	2011-04-11	1324.4599609375	1333.77001953125	1321.06005859375	1329.010009765625	3478970000
1582	2011-04-12	1314.1600341796875	1321.9599609375	1309.510009765625	1321.9599609375	4275490000
1583	2011-04-13	1314.4100341796875	1321.3499755859375	1309.18994140625	1314.030029296875	3850860000
1584	2011-04-14	1314.52001953125	1316.7900390625	1302.4200439453125	1311.1300048828125	3872630000
1585	2011-04-15	1319.6800537109375	1322.8800048828125	1313.6800537109375	1314.5400390625	4223740000
1586	2011-04-18	1305.1400146484375	1313.3499755859375	1294.699951171875	1313.3499755859375	4223740000
1587	2011-04-19	1312.6199951171875	1312.699951171875	1303.969970703125	1305.989990234375	3886300000
1588	2011-04-20	1330.3599853515625	1332.6600341796875	1319.1199951171875	1319.1199951171875	4236280000
1589	2011-04-21	1337.3800048828125	1337.489990234375	1332.8299560546875	1333.22998046875	3587240000
1590	2011-04-25	1335.25	1337.550048828125	1331.469970703125	1337.1400146484375	2142130000
1591	2011-04-26	1347.239990234375	1349.550048828125	1336.75	1336.75	3908060000
1592	2011-04-27	1355.6600341796875	1357.489990234375	1344.25	1348.4300537109375	4051570000
1593	2011-04-28	1360.47998046875	1361.7099609375	1353.5999755859375	1353.8599853515625	4036820000
1594	2011-04-29	1363.6099853515625	1364.56005859375	1358.68994140625	1360.1400146484375	3479070000
1595	2011-05-02	1361.219970703125	1370.5799560546875	1358.5899658203125	1365.2099609375	3846250000
1596	2011-05-03	1356.6199951171875	1360.8399658203125	1349.52001953125	1359.760009765625	4223740000
1597	2011-05-04	1347.3199462890625	1355.9000244140625	1341.5	1355.9000244140625	4223740000
1598	2011-05-05	1335.0999755859375	1348.0	1329.1700439453125	1344.1600341796875	3846250000
1599	2011-05-06	1340.199951171875	1354.3599853515625	1335.5799560546875	1340.239990234375	4223740000
1600	2011-05-09	1346.2900390625	1349.43994140625	1338.6400146484375	1340.199951171875	4265250000
1601	2011-05-10	1357.1600341796875	1359.43994140625	1348.3399658203125	1348.3399658203125	4223740000
1602	2011-05-11	1342.0799560546875	1354.510009765625	1336.3599853515625	1354.510009765625	3846250000
1603	2011-05-12	1348.6500244140625	1351.050048828125	1332.030029296875	1339.3900146484375	3777210000
1604	2011-05-13	1337.77001953125	1350.469970703125	1333.3599853515625	1348.68994140625	3426660000
1605	2011-05-16	1329.469970703125	1343.3299560546875	1327.3199462890625	1334.77001953125	3846250000
1606	2011-05-17	1328.97998046875	1330.4200439453125	1318.510009765625	1326.0999755859375	4053970000
1607	2011-05-18	1340.6800537109375	1341.8199462890625	1326.5899658203125	1328.5400390625	3922030000
1608	2011-05-19	1343.5999755859375	1346.8199462890625	1336.3599853515625	1342.4000244140625	3626110000
1609	2011-05-20	1333.27001953125	1342.0	1330.6700439453125	1342.0	4066020000
1610	2011-05-23	1317.3699951171875	1333.0699462890625	1312.8800048828125	1333.0699462890625	3255580000
1611	2011-05-24	1316.280029296875	1323.719970703125	1313.8699951171875	1317.699951171875	3846250000
1612	2011-05-25	1320.469970703125	1325.8599853515625	1311.800048828125	1316.3599853515625	4109670000
1613	2011-05-26	1325.68994140625	1328.510009765625	1314.4100341796875	1320.6400146484375	3259470000
1614	2011-05-27	1331.0999755859375	1334.6199951171875	1325.68994140625	1325.68994140625	3124560000
1615	2011-05-31	1345.199951171875	1345.199951171875	1331.0999755859375	1331.0999755859375	4696240000
1616	2011-06-01	1314.550048828125	1345.199951171875	1313.7099609375	1345.199951171875	4241090000
1617	2011-06-02	1312.93994140625	1318.030029296875	1305.6099853515625	1314.550048828125	3762170000
1618	2011-06-03	1300.1600341796875	1312.93994140625	1297.9000244140625	1312.93994140625	3505030000
1619	2011-06-06	1286.1700439453125	1300.260009765625	1284.719970703125	1300.260009765625	3555980000
1620	2011-06-07	1284.93994140625	1296.219970703125	1284.739990234375	1286.31005859375	3846250000
1621	2011-06-08	1279.56005859375	1287.0400390625	1277.4200439453125	1284.6300048828125	3970810000
1622	2011-06-09	1289.0	1294.5400390625	1279.6300048828125	1279.6300048828125	3332510000
1623	2011-06-10	1270.97998046875	1288.5999755859375	1268.280029296875	1288.5999755859375	3846250000
1624	2011-06-13	1271.8299560546875	1277.0400390625	1265.6400146484375	1271.31005859375	4132520000
1625	2011-06-14	1287.8699951171875	1292.5	1272.219970703125	1272.219970703125	3500280000
1626	2011-06-15	1265.4200439453125	1287.8699951171875	1261.9000244140625	1287.8699951171875	4070500000
1627	2011-06-16	1267.6400146484375	1274.1099853515625	1258.0699462890625	1265.530029296875	3846250000
1628	2011-06-17	1271.5	1279.8199462890625	1267.4000244140625	1268.5799560546875	4916460000
1629	2011-06-20	1278.3599853515625	1280.4200439453125	1267.56005859375	1271.5	3464660000
1630	2011-06-21	1295.52001953125	1297.6199951171875	1278.4000244140625	1278.4000244140625	4056150000
1631	2011-06-22	1287.1400146484375	1298.6099853515625	1286.7900390625	1295.47998046875	3718420000
1632	2011-06-23	1283.5	1286.5999755859375	1262.8699951171875	1286.5999755859375	4983450000
1633	2011-06-24	1268.449951171875	1283.9300537109375	1267.239990234375	1283.0400390625	3665340000
1634	2011-06-27	1280.0999755859375	1284.9100341796875	1267.530029296875	1268.43994140625	3479070000
1635	2011-06-28	1296.6700439453125	1296.800048828125	1280.2099609375	1280.2099609375	3681500000
1636	2011-06-29	1307.4100341796875	1309.2099609375	1296.8499755859375	1296.8499755859375	4347540000
1637	2011-06-30	1320.6400146484375	1321.969970703125	1307.6400146484375	1307.6400146484375	4200500000
1638	2011-07-01	1339.6700439453125	1341.010009765625	1318.1800537109375	1320.6400146484375	3796930000
1639	2011-07-05	1337.8800048828125	1340.8900146484375	1334.300048828125	1339.5899658203125	3722320000
1640	2011-07-06	1339.219970703125	1340.93994140625	1330.9200439453125	1337.56005859375	3564190000
1641	2011-07-07	1353.219970703125	1356.47998046875	1339.6199951171875	1339.6199951171875	4069530000
1642	2011-07-08	1343.800048828125	1352.3900146484375	1333.7099609375	1352.3900146484375	3594360000
1643	2011-07-11	1319.489990234375	1343.31005859375	1316.4200439453125	1343.31005859375	3879130000
1644	2011-07-12	1313.6400146484375	1327.1700439453125	1313.3299560546875	1319.6099853515625	4227890000
1645	2011-07-13	1317.719970703125	1331.47998046875	1314.449951171875	1314.449951171875	4060080000
1646	2011-07-14	1308.8699951171875	1326.8800048828125	1306.510009765625	1317.739990234375	4358570000
1647	2011-07-15	1316.1400146484375	1317.699951171875	1307.52001953125	1308.8699951171875	4242760000
1648	2011-07-18	1305.43994140625	1315.93994140625	1295.9200439453125	1315.93994140625	4118160000
1649	2011-07-19	1326.72998046875	1328.1400146484375	1307.0699462890625	1307.0699462890625	4304600000
1650	2011-07-20	1325.8399658203125	1330.4300537109375	1323.6500244140625	1328.6600341796875	3767420000
1651	2011-07-21	1343.800048828125	1347.0	1325.6500244140625	1325.6500244140625	4837430000
1652	2011-07-22	1345.02001953125	1346.0999755859375	1336.949951171875	1343.800048828125	3522830000
1653	2011-07-25	1337.4300537109375	1344.3199462890625	1331.0899658203125	1344.3199462890625	3536890000
1654	2011-07-26	1331.93994140625	1338.510009765625	1329.5899658203125	1337.3900146484375	4007050000
1655	2011-07-27	1304.8900146484375	1331.9100341796875	1303.489990234375	1331.9100341796875	3479040000
1656	2011-07-28	1300.6700439453125	1316.3199462890625	1299.1600341796875	1304.8399658203125	4951800000
1657	2011-07-29	1292.280029296875	1304.1600341796875	1282.8599853515625	1300.1199951171875	5061190000
1658	2011-08-01	1286.93994140625	1307.3800048828125	1274.72998046875	1292.5899658203125	4967390000
1659	2011-08-02	1254.050048828125	1286.56005859375	1254.030029296875	1286.56005859375	5206290000
1660	2011-08-03	1260.3399658203125	1261.199951171875	1234.56005859375	1254.25	6446940000
1661	2011-08-04	1200.0699462890625	1260.22998046875	1199.5400390625	1260.22998046875	4266530000
1662	2011-08-05	1199.3800048828125	1218.1099853515625	1168.0899658203125	1200.280029296875	5454590000
1663	2011-08-08	1119.4599609375	1198.47998046875	1119.280029296875	1198.47998046875	2615150000
1664	2011-08-09	1172.530029296875	1172.8800048828125	1101.5400390625	1120.22998046875	2366660000
1665	2011-08-10	1120.760009765625	1171.77001953125	1118.010009765625	1171.77001953125	5018070000
1666	2011-08-11	1172.6400146484375	1186.2900390625	1121.300048828125	1121.300048828125	3685050000
1667	2011-08-12	1178.81005859375	1189.0400390625	1170.739990234375	1172.8699951171875	5640380000
1668	2011-08-15	1204.489990234375	1204.489990234375	1178.8599853515625	1178.8599853515625	4272850000
1669	2011-08-16	1192.760009765625	1204.219970703125	1180.530029296875	1204.219970703125	5071600000
1670	2011-08-17	1193.8900146484375	1208.469970703125	1184.3599853515625	1192.8900146484375	4388340000
1671	2011-08-18	1140.6500244140625	1189.6199951171875	1131.030029296875	1189.6199951171875	3234810000
1672	2011-08-19	1123.530029296875	1154.5400390625	1122.050048828125	1140.469970703125	5167560000
1673	2011-08-22	1123.8199462890625	1145.489990234375	1121.0899658203125	1123.550048828125	5436260000
1674	2011-08-23	1162.3499755859375	1162.3499755859375	1124.3599853515625	1124.3599853515625	5013170000
1675	2011-08-24	1177.5999755859375	1178.56005859375	1156.300048828125	1162.1600341796875	5315310000
1676	2011-08-25	1159.27001953125	1190.6800537109375	1155.469970703125	1176.68994140625	5748420000
1677	2011-08-26	1176.800048828125	1181.22998046875	1135.9100341796875	1158.8499755859375	5035320000
1678	2011-08-29	1210.0799560546875	1210.280029296875	1177.9100341796875	1177.9100341796875	4228070000
1679	2011-08-30	1212.9200439453125	1220.0999755859375	1195.77001953125	1209.760009765625	4572570000
1680	2011-08-31	1218.8900146484375	1230.7099609375	1209.3499755859375	1213.0	5267840000
1681	2011-09-01	1204.4200439453125	1229.2900390625	1203.8499755859375	1219.1199951171875	4780410000
1682	2011-09-02	1173.969970703125	1203.9000244140625	1170.56005859375	1203.9000244140625	4401740000
1683	2011-09-06	1165.239990234375	1173.969970703125	1140.1300048828125	1173.969970703125	5103980000
1684	2011-09-07	1198.6199951171875	1198.6199951171875	1165.8499755859375	1165.8499755859375	4441040000
1685	2011-09-08	1185.9000244140625	1204.4000244140625	1183.3399658203125	1197.97998046875	4465170000
1686	2011-09-09	1154.22998046875	1185.3699951171875	1148.3699951171875	1185.3699951171875	4586370000
1687	2011-09-12	1162.27001953125	1162.52001953125	1136.0699462890625	1153.5	5168550000
1688	2011-09-13	1172.8699951171875	1176.4100341796875	1157.43994140625	1162.5899658203125	4681370000
1689	2011-09-14	1188.6800537109375	1202.3800048828125	1162.72998046875	1173.3199462890625	4986740000
1690	2011-09-15	1209.1099853515625	1209.1099853515625	1189.43994140625	1189.43994140625	4479730000
1691	2011-09-16	1216.010009765625	1220.06005859375	1204.4599609375	1209.2099609375	5248890000
1692	2011-09-19	1204.0899658203125	1214.989990234375	1188.3599853515625	1214.989990234375	4254190000
1693	2011-09-20	1202.0899658203125	1220.3900146484375	1201.2900390625	1204.5	4315610000
1694	2011-09-21	1166.760009765625	1206.300048828125	1166.2099609375	1203.6300048828125	4728550000
1695	2011-09-22	1129.56005859375	1164.550048828125	1114.219970703125	1164.550048828125	6703140000
1696	2011-09-23	1136.4300537109375	1141.719970703125	1121.3599853515625	1128.8199462890625	5639930000
1697	2011-09-26	1162.949951171875	1164.18994140625	1131.0699462890625	1136.9100341796875	4762830000
1698	2011-09-27	1175.3800048828125	1195.8599853515625	1163.3199462890625	1163.3199462890625	5548130000
1699	2011-09-28	1151.06005859375	1184.7099609375	1150.4000244140625	1175.3900146484375	4787920000
1700	2011-09-29	1160.4000244140625	1175.8699951171875	1139.9300537109375	1151.739990234375	5285740000
1701	2011-09-30	1131.4200439453125	1159.9300537109375	1131.3399658203125	1159.9300537109375	4416790000
1702	2011-10-03	1099.22998046875	1138.989990234375	1098.9200439453125	1131.2099609375	5670340000
1703	2011-10-04	1123.949951171875	1125.1199951171875	1074.77001953125	1097.4200439453125	3714670000
1704	2011-10-05	1144.030029296875	1146.0699462890625	1115.6800537109375	1124.030029296875	2510620000
1705	2011-10-06	1164.969970703125	1165.550048828125	1134.949951171875	1144.1099853515625	5098330000
1706	2011-10-07	1155.4599609375	1171.4000244140625	1150.260009765625	1165.030029296875	5580380000
1707	2011-10-10	1194.8900146484375	1194.9100341796875	1158.1500244140625	1158.1500244140625	4446800000
1708	2011-10-11	1195.5400390625	1199.239990234375	1187.300048828125	1194.5999755859375	4424500000
1709	2011-10-12	1207.25	1220.25	1196.18994140625	1196.18994140625	5355360000
1710	2011-10-13	1203.6600341796875	1207.4599609375	1190.5799560546875	1206.9599609375	4436270000
1711	2011-10-14	1224.5799560546875	1224.6099853515625	1205.6500244140625	1205.6500244140625	4116690000
1712	2011-10-17	1200.8599853515625	1224.469970703125	1198.550048828125	1224.469970703125	4300700000
1713	2011-10-18	1225.3800048828125	1233.0999755859375	1191.47998046875	1200.75	4840170000
1714	2011-10-19	1209.8800048828125	1229.6400146484375	1206.31005859375	1223.4599609375	4846390000
1715	2011-10-20	1215.3900146484375	1219.530029296875	1197.3399658203125	1209.9200439453125	4870290000
1716	2011-10-21	1238.25	1239.030029296875	1215.3900146484375	1215.3900146484375	4980770000
1717	2011-10-24	1254.18994140625	1256.550048828125	1238.719970703125	1238.719970703125	4309380000
1718	2011-10-25	1229.050048828125	1254.18994140625	1226.7900390625	1254.18994140625	4473970000
1719	2011-10-26	1242.0	1246.280029296875	1221.06005859375	1229.1700439453125	4873530000
1720	2011-10-27	1284.5899658203125	1292.6600341796875	1243.969970703125	1243.969970703125	6367610000
1721	2011-10-28	1285.0899658203125	1287.0799560546875	1277.010009765625	1284.3900146484375	4536690000
1722	2011-10-31	1253.300048828125	1284.9599609375	1253.1600341796875	1284.9599609375	4310210000
1723	2011-11-01	1218.280029296875	1251.0	1215.4200439453125	1251.0	5645540000
1724	2011-11-02	1237.9000244140625	1242.47998046875	1219.6199951171875	1219.6199951171875	4110530000
1725	2011-11-03	1261.1500244140625	1263.2099609375	1234.81005859375	1238.25	4849140000
1726	2011-11-04	1253.22998046875	1260.8199462890625	1238.9200439453125	1260.8199462890625	3830650000
1727	2011-11-07	1261.1199951171875	1261.699951171875	1240.75	1253.2099609375	3429740000
1728	2011-11-08	1275.9200439453125	1277.550048828125	1254.989990234375	1261.1199951171875	3908490000
1729	2011-11-09	1229.0999755859375	1275.1800537109375	1226.6400146484375	1275.1800537109375	4659740000
1730	2011-11-10	1239.699951171875	1246.219970703125	1227.699951171875	1229.5899658203125	4002760000
1731	2011-11-11	1263.8499755859375	1266.97998046875	1240.1199951171875	1240.1199951171875	3370180000
1732	2011-11-14	1251.780029296875	1263.8499755859375	1246.6800537109375	1263.8499755859375	3219680000
1733	2011-11-15	1257.81005859375	1264.25	1244.3399658203125	1251.699951171875	3599300000
1734	2011-11-16	1236.9100341796875	1259.6099853515625	1235.6700439453125	1257.81005859375	4085010000
1735	2011-11-17	1216.1300048828125	1237.72998046875	1209.4300537109375	1236.56005859375	4596450000
1736	2011-11-18	1215.6500244140625	1223.510009765625	1211.3599853515625	1216.18994140625	3827610000
1737	2011-11-21	1192.97998046875	1215.6199951171875	1183.1600341796875	1215.6199951171875	4050070000
1738	2011-11-22	1188.0400390625	1196.81005859375	1181.6500244140625	1192.97998046875	3911710000
1739	2011-11-23	1161.7900390625	1187.47998046875	1161.7900390625	1187.47998046875	3798940000
1740	2011-11-25	1158.6700439453125	1172.6600341796875	1158.6600341796875	1161.4100341796875	1664200000
1741	2011-11-28	1192.550048828125	1197.3499755859375	1158.6700439453125	1158.6700439453125	3920750000
1742	2011-11-29	1195.18994140625	1203.6700439453125	1191.800048828125	1192.56005859375	3992650000
1743	2011-11-30	1246.9599609375	1247.1099853515625	1196.719970703125	1196.719970703125	5801910000
1744	2011-12-01	1244.5799560546875	1251.0899658203125	1239.72998046875	1246.9100341796875	3818680000
1745	2011-12-02	1244.280029296875	1260.0799560546875	1243.3499755859375	1246.030029296875	4144310000
1746	2011-12-05	1257.0799560546875	1266.72998046875	1244.3299560546875	1244.3299560546875	4148060000
1747	2011-12-06	1258.469970703125	1266.030029296875	1253.030029296875	1257.18994140625	3734230000
1748	2011-12-07	1261.010009765625	1267.06005859375	1244.800048828125	1258.1400146484375	4160540000
1749	2011-12-08	1234.3499755859375	1260.8699951171875	1231.469970703125	1260.8699951171875	4298370000
1750	2011-12-09	1255.18994140625	1258.25	1234.47998046875	1234.47998046875	3830610000
1751	2011-12-12	1236.469970703125	1255.050048828125	1227.25	1255.050048828125	3600570000
1752	2011-12-13	1225.72998046875	1249.8599853515625	1219.4300537109375	1236.8299560546875	4121570000
1753	2011-12-14	1211.8199462890625	1225.72998046875	1209.469970703125	1225.72998046875	4298290000
1754	2011-12-15	1215.75	1225.5999755859375	1212.1199951171875	1212.1199951171875	3810340000
1755	2011-12-16	1219.6600341796875	1231.0400390625	1215.199951171875	1216.0899658203125	5345800000
1756	2011-12-19	1205.3499755859375	1224.5699462890625	1202.3699951171875	1219.739990234375	3659820000
1757	2011-12-20	1241.300048828125	1242.8199462890625	1205.719970703125	1205.719970703125	4055590000
1758	2011-12-21	1243.719970703125	1245.0899658203125	1229.510009765625	1241.25	2959020000
1759	2011-12-22	1254.0	1255.219970703125	1243.719970703125	1243.719970703125	3492250000
1760	2011-12-23	1265.3299560546875	1265.4200439453125	1254.0	1254.0	2233830000
1761	2011-12-27	1265.4300537109375	1269.3699951171875	1262.300048828125	1265.02001953125	2130590000
1762	2011-12-28	1249.6400146484375	1265.8499755859375	1248.6400146484375	1265.3800048828125	2349980000
1763	2011-12-29	1263.02001953125	1263.5400390625	1249.75	1249.75	2278130000
1764	2011-12-30	1257.5999755859375	1264.1199951171875	1257.4599609375	1262.8199462890625	2271850000
1765	2012-01-03	1277.06005859375	1284.6199951171875	1258.8599853515625	1258.8599853515625	3943710000
1766	2012-01-04	1277.300048828125	1278.72998046875	1268.0999755859375	1277.030029296875	3592580000
1767	2012-01-05	1281.06005859375	1283.050048828125	1265.260009765625	1277.300048828125	4315950000
1768	2012-01-06	1277.81005859375	1281.8399658203125	1273.3399658203125	1280.9300537109375	3656830000
1769	2012-01-09	1280.699951171875	1281.989990234375	1274.550048828125	1277.8299560546875	3371600000
1770	2012-01-10	1292.0799560546875	1296.4599609375	1280.77001953125	1280.77001953125	4221960000
1771	2012-01-11	1292.47998046875	1293.800048828125	1285.4100341796875	1292.02001953125	3968120000
1772	2012-01-12	1295.5	1296.8199462890625	1285.77001953125	1292.47998046875	4019890000
1773	2012-01-13	1289.0899658203125	1294.8199462890625	1277.5799560546875	1294.8199462890625	3692370000
1774	2012-01-17	1293.6700439453125	1303.0	1290.219970703125	1290.219970703125	4010490000
1775	2012-01-18	1308.0400390625	1308.1099853515625	1290.989990234375	1293.6500244140625	4096160000
1776	2012-01-19	1314.5	1315.489990234375	1308.0699462890625	1308.0699462890625	4465890000
1777	2012-01-20	1315.3800048828125	1315.3800048828125	1309.1700439453125	1314.489990234375	3912620000
1778	2012-01-23	1316.0	1322.280029296875	1309.8900146484375	1315.2900390625	3770910000
1779	2012-01-24	1314.6500244140625	1315.9599609375	1306.06005859375	1315.9599609375	3693560000
1780	2012-01-25	1326.06005859375	1328.300048828125	1307.6500244140625	1314.4000244140625	4410910000
1781	2012-01-26	1318.4300537109375	1333.469970703125	1313.5999755859375	1326.280029296875	4522070000
1782	2012-01-27	1316.3299560546875	1320.06005859375	1311.719970703125	1318.25	4007380000
1783	2012-01-30	1313.010009765625	1316.1600341796875	1300.489990234375	1316.1600341796875	3659010000
1784	2012-01-31	1312.4100341796875	1321.4100341796875	1306.68994140625	1313.530029296875	4235550000
1785	2012-02-01	1324.0899658203125	1330.52001953125	1312.449951171875	1312.449951171875	4504360000
1786	2012-02-02	1325.5400390625	1329.18994140625	1321.5699462890625	1324.239990234375	4120920000
1787	2012-02-03	1344.9000244140625	1345.3399658203125	1326.2099609375	1326.2099609375	4608550000
1788	2012-02-06	1344.3299560546875	1344.3599853515625	1337.52001953125	1344.3199462890625	3379700000
1789	2012-02-07	1347.050048828125	1349.239990234375	1335.9200439453125	1344.3299560546875	3742460000
1790	2012-02-08	1349.9599609375	1351.0	1341.949951171875	1347.0400390625	4096730000
1791	2012-02-09	1351.949951171875	1354.3199462890625	1344.6300048828125	1349.969970703125	4209890000
1792	2012-02-10	1342.6400146484375	1351.2099609375	1337.3499755859375	1351.2099609375	3877580000
1793	2012-02-13	1351.77001953125	1353.3499755859375	1343.06005859375	1343.06005859375	3618040000
1794	2012-02-14	1350.5	1351.300048828125	1340.8299560546875	1351.300048828125	3889520000
1795	2012-02-15	1343.22998046875	1355.8699951171875	1340.800048828125	1350.52001953125	4080340000
1796	2012-02-16	1358.0400390625	1359.02001953125	1341.219970703125	1342.6099853515625	4108880000
1797	2012-02-17	1361.22998046875	1363.4000244140625	1357.239990234375	1358.06005859375	3717640000
1798	2012-02-21	1362.2099609375	1367.760009765625	1358.1099853515625	1361.219970703125	3795200000
1799	2012-02-22	1357.6600341796875	1362.699951171875	1355.530029296875	1362.1099853515625	3633710000
1800	2012-02-23	1363.4599609375	1364.239990234375	1352.280029296875	1357.530029296875	3786450000
1801	2012-02-24	1365.739990234375	1368.9200439453125	1363.4599609375	1363.4599609375	3505360000
1802	2012-02-27	1367.5899658203125	1371.93994140625	1354.9200439453125	1365.199951171875	3648890000
1803	2012-02-28	1372.1800537109375	1373.0899658203125	1365.969970703125	1367.56005859375	3579120000
1804	2012-02-29	1365.6800537109375	1378.0400390625	1363.81005859375	1372.199951171875	4482370000
1805	2012-03-01	1374.0899658203125	1376.1700439453125	1365.9000244140625	1365.9000244140625	3919240000
1806	2012-03-02	1369.6300048828125	1374.530029296875	1366.4200439453125	1374.0899658203125	3283490000
1807	2012-03-05	1364.3299560546875	1369.5899658203125	1359.1300048828125	1369.5899658203125	3429480000
1808	2012-03-06	1343.3599853515625	1363.6300048828125	1340.030029296875	1363.6300048828125	4191060000
1809	2012-03-07	1352.6300048828125	1354.8499755859375	1343.3900146484375	1343.3900146484375	3580380000
1810	2012-03-08	1365.9100341796875	1368.719970703125	1352.6500244140625	1352.6500244140625	3543060000
1811	2012-03-09	1370.8699951171875	1374.760009765625	1365.969970703125	1365.969970703125	3639470000
1812	2012-03-12	1371.0899658203125	1373.0400390625	1366.68994140625	1370.780029296875	3081870000
1813	2012-03-13	1395.949951171875	1396.1300048828125	1371.9200439453125	1371.9200439453125	4386470000
1814	2012-03-14	1394.280029296875	1399.4200439453125	1389.969970703125	1395.949951171875	4502280000
1815	2012-03-15	1402.5999755859375	1402.6300048828125	1392.780029296875	1394.1700439453125	4271650000
1816	2012-03-16	1404.1700439453125	1405.8800048828125	1401.469970703125	1402.550048828125	5163950000
1817	2012-03-19	1409.75	1414.0	1402.4300537109375	1404.1700439453125	3932570000
1818	2012-03-20	1405.52001953125	1409.5899658203125	1397.6800537109375	1409.5899658203125	3695280000
1819	2012-03-21	1402.8900146484375	1407.75	1400.6400146484375	1405.52001953125	3573590000
1820	2012-03-22	1392.780029296875	1402.8900146484375	1388.72998046875	1402.8900146484375	3740590000
1821	2012-03-23	1397.1099853515625	1399.1800537109375	1386.8699951171875	1392.780029296875	3472950000
1822	2012-03-26	1416.510009765625	1416.5799560546875	1397.1099853515625	1397.1099853515625	3576950000
1823	2012-03-27	1412.52001953125	1419.1500244140625	1411.949951171875	1416.550048828125	3513640000
1824	2012-03-28	1405.5400390625	1413.6500244140625	1397.199951171875	1412.52001953125	3892800000
1825	2012-03-29	1403.280029296875	1405.3900146484375	1391.56005859375	1405.3900146484375	3832000000
1826	2012-03-30	1408.469970703125	1410.8900146484375	1401.4200439453125	1403.31005859375	3676890000
1827	2012-04-02	1419.0400390625	1422.3800048828125	1404.4599609375	1408.469970703125	3572010000
1828	2012-04-03	1413.3800048828125	1419.0	1404.6199951171875	1418.97998046875	3822090000
1829	2012-04-04	1398.9599609375	1413.0899658203125	1394.0899658203125	1413.0899658203125	3938290000
1830	2012-04-05	1398.0799560546875	1401.5999755859375	1392.9200439453125	1398.7900390625	3303740000
1831	2012-04-09	1382.199951171875	1397.449951171875	1378.239990234375	1397.449951171875	3468980000
1832	2012-04-10	1358.5899658203125	1383.010009765625	1357.3800048828125	1382.1800537109375	4631730000
1833	2012-04-11	1368.7099609375	1374.7099609375	1358.97998046875	1358.97998046875	3743040000
1834	2012-04-12	1387.5699462890625	1388.1300048828125	1368.77001953125	1368.77001953125	3618280000
1835	2012-04-13	1370.260009765625	1387.6099853515625	1369.8499755859375	1387.6099853515625	3631160000
1836	2012-04-16	1369.5699462890625	1379.6600341796875	1365.3800048828125	1370.27001953125	3574780000
1837	2012-04-17	1390.780029296875	1392.760009765625	1369.5699462890625	1369.5699462890625	3456200000
1838	2012-04-18	1385.1400146484375	1390.780029296875	1383.2900390625	1390.780029296875	3463140000
1839	2012-04-19	1376.9200439453125	1390.4599609375	1370.300048828125	1385.0799560546875	4180020000
1840	2012-04-20	1378.530029296875	1387.4000244140625	1376.9599609375	1376.9599609375	3833320000
1841	2012-04-23	1366.93994140625	1378.530029296875	1358.7900390625	1378.530029296875	3654860000
1842	2012-04-24	1371.969970703125	1375.5699462890625	1366.8199462890625	1366.969970703125	3617100000
1843	2012-04-25	1390.68994140625	1391.3699951171875	1372.1099853515625	1372.1099853515625	3998430000
1844	2012-04-26	1399.97998046875	1402.0899658203125	1387.280029296875	1390.6400146484375	4034700000
1845	2012-04-27	1403.3599853515625	1406.6400146484375	1397.31005859375	1400.18994140625	3645830000
1846	2012-04-30	1397.9100341796875	1403.260009765625	1394.0	1403.260009765625	3574010000
1847	2012-05-01	1405.8199462890625	1415.3199462890625	1395.72998046875	1397.8599853515625	3807950000
1848	2012-05-02	1402.31005859375	1405.5	1393.9200439453125	1405.5	3803860000
1849	2012-05-03	1391.5699462890625	1403.0699462890625	1388.7099609375	1402.3199462890625	4004910000
1850	2012-05-04	1369.0999755859375	1391.510009765625	1367.9599609375	1391.510009765625	3975140000
1851	2012-05-07	1369.5799560546875	1373.9100341796875	1363.93994140625	1368.7900390625	3559390000
1852	2012-05-08	1363.719970703125	1369.1600341796875	1347.75	1369.1600341796875	4261670000
1853	2012-05-09	1354.5799560546875	1363.72998046875	1343.1300048828125	1363.199951171875	4288540000
1854	2012-05-10	1357.989990234375	1365.8800048828125	1354.5799560546875	1354.5799560546875	3727990000
1855	2012-05-11	1353.3900146484375	1365.6600341796875	1348.8900146484375	1358.1099853515625	3869070000
1856	2012-05-14	1338.3499755859375	1351.9300537109375	1336.6099853515625	1351.9300537109375	3688120000
1857	2012-05-15	1330.6600341796875	1344.93994140625	1328.4100341796875	1338.3599853515625	4114040000
1858	2012-05-16	1324.800048828125	1341.780029296875	1324.7900390625	1330.780029296875	4280420000
1859	2012-05-17	1304.8599853515625	1326.3599853515625	1304.8599853515625	1324.8199462890625	4664280000
1860	2012-05-18	1295.219970703125	1312.239990234375	1291.97998046875	1305.050048828125	4512470000
1861	2012-05-21	1315.989990234375	1316.3900146484375	1295.72998046875	1295.72998046875	3786750000
1862	2012-05-22	1316.6300048828125	1328.489990234375	1310.0400390625	1316.0899658203125	4123680000
1863	2012-05-23	1318.8599853515625	1320.7099609375	1296.530029296875	1316.02001953125	4108330000
1864	2012-05-24	1320.6800537109375	1324.1400146484375	1310.5	1318.719970703125	3937670000
1865	2012-05-25	1317.8199462890625	1324.199951171875	1314.22998046875	1320.81005859375	2872660000
1866	2012-05-29	1332.4200439453125	1334.9300537109375	1318.9000244140625	1318.9000244140625	3441640000
1867	2012-05-30	1313.3199462890625	1331.25	1310.760009765625	1331.25	3534290000
1868	2012-05-31	1310.3299560546875	1319.739990234375	1298.9000244140625	1313.0899658203125	4557620000
1869	2012-06-01	1278.0400390625	1309.8699951171875	1277.25	1309.8699951171875	4669350000
1870	2012-06-04	1278.1800537109375	1282.550048828125	1266.739990234375	1278.2900390625	4011960000
1871	2012-06-05	1285.5	1287.6199951171875	1274.1600341796875	1277.8199462890625	3403230000
1872	2012-06-06	1315.1300048828125	1315.1300048828125	1285.6099853515625	1285.6099853515625	4268360000
1873	2012-06-07	1314.989990234375	1329.050048828125	1312.6800537109375	1316.1500244140625	4258140000
1874	2012-06-08	1325.6600341796875	1325.81005859375	1307.77001953125	1314.989990234375	3497190000
1875	2012-06-11	1308.9300537109375	1335.52001953125	1307.72998046875	1325.719970703125	3537530000
1876	2012-06-12	1324.1800537109375	1324.31005859375	1306.6199951171875	1309.4000244140625	3442920000
1877	2012-06-13	1314.8800048828125	1327.280029296875	1310.510009765625	1324.02001953125	3506510000
1878	2012-06-14	1329.0999755859375	1333.6800537109375	1314.1400146484375	1314.8800048828125	3687720000
1879	2012-06-15	1342.8399658203125	1343.3199462890625	1329.18994140625	1329.18994140625	4401570000
1880	2012-06-18	1344.780029296875	1348.219970703125	1334.4599609375	1342.4200439453125	3259430000
1881	2012-06-19	1357.97998046875	1363.4599609375	1344.8299560546875	1344.8299560546875	3815350000
1882	2012-06-20	1355.68994140625	1361.5699462890625	1346.449951171875	1358.0400390625	3695700000
1883	2012-06-21	1325.510009765625	1358.27001953125	1324.4100341796875	1355.4300537109375	4094470000
1884	2012-06-22	1335.02001953125	1337.8199462890625	1325.9200439453125	1325.9200439453125	5271490000
1885	2012-06-25	1313.719970703125	1334.9000244140625	1309.27001953125	1334.9000244140625	3501820000
1886	2012-06-26	1319.989990234375	1324.239990234375	1310.300048828125	1314.0899658203125	3412940000
1887	2012-06-27	1331.8499755859375	1334.4000244140625	1320.7099609375	1320.7099609375	3286910000
1888	2012-06-28	1329.0400390625	1331.52001953125	1313.2900390625	1331.52001953125	3969370000
1889	2012-06-29	1362.1600341796875	1362.1700439453125	1330.1199951171875	1330.1199951171875	4590480000
1890	2012-07-02	1365.510009765625	1366.3499755859375	1355.699951171875	1362.3299560546875	3301650000
1891	2012-07-03	1374.02001953125	1374.81005859375	1363.530029296875	1365.75	2116390000
1892	2012-07-05	1367.5799560546875	1373.8499755859375	1363.02001953125	1373.719970703125	3041520000
1893	2012-07-06	1354.6800537109375	1367.0899658203125	1348.030029296875	1367.0899658203125	2745140000
1894	2012-07-09	1352.4599609375	1354.8699951171875	1346.6500244140625	1354.6600341796875	2904860000
1895	2012-07-10	1341.469970703125	1361.5400390625	1336.27001953125	1352.9599609375	3470600000
1896	2012-07-11	1341.449951171875	1345.0	1333.25	1341.4000244140625	3426290000
1897	2012-07-12	1334.760009765625	1341.2900390625	1325.4100341796875	1341.2900390625	3654440000
1898	2012-07-13	1356.780029296875	1357.699951171875	1334.81005859375	1334.81005859375	3212930000
1899	2012-07-16	1353.6400146484375	1357.260009765625	1348.510009765625	1356.5	2862720000
1900	2012-07-17	1363.6700439453125	1365.3599853515625	1345.0699462890625	1353.6800537109375	3566680000
1901	2012-07-18	1372.780029296875	1375.260009765625	1358.9599609375	1363.5799560546875	3642630000
1902	2012-07-19	1376.510009765625	1380.3900146484375	1371.2099609375	1373.010009765625	4043360000
1903	2012-07-20	1362.6600341796875	1376.510009765625	1362.18994140625	1376.510009765625	3925020000
1904	2012-07-23	1350.52001953125	1362.3399658203125	1337.56005859375	1362.3399658203125	3717180000
1905	2012-07-24	1338.31005859375	1351.530029296875	1329.239990234375	1350.52001953125	3891290000
1906	2012-07-25	1337.8900146484375	1343.97998046875	1331.5	1338.3499755859375	3719170000
1907	2012-07-26	1360.02001953125	1363.1300048828125	1338.1700439453125	1338.1700439453125	4429300000
1908	2012-07-27	1385.969970703125	1389.18994140625	1360.050048828125	1360.050048828125	4399010000
1909	2012-07-30	1385.300048828125	1391.739990234375	1381.3699951171875	1385.93994140625	3212060000
1910	2012-07-31	1379.3199462890625	1387.1600341796875	1379.1700439453125	1385.27001953125	3821570000
1911	2012-08-01	1375.3199462890625	1385.030029296875	1373.3499755859375	1379.3199462890625	4440920000
1912	2012-08-02	1365.0	1375.1300048828125	1354.6500244140625	1375.1300048828125	4193740000
1913	2012-08-03	1390.989990234375	1394.1600341796875	1365.449951171875	1365.449951171875	3751170000
1914	2012-08-06	1394.22998046875	1399.6300048828125	1391.0400390625	1391.0400390625	3122050000
1915	2012-08-07	1401.3499755859375	1407.1400146484375	1394.4599609375	1394.4599609375	3682490000
1916	2012-08-08	1402.219970703125	1404.1400146484375	1396.1300048828125	1401.22998046875	3221790000
1917	2012-08-09	1402.800048828125	1405.949951171875	1398.800048828125	1402.260009765625	3119610000
1918	2012-08-10	1405.8699951171875	1405.97998046875	1395.6199951171875	1402.5799560546875	2767980000
1919	2012-08-13	1404.1099853515625	1405.8699951171875	1397.3199462890625	1405.8699951171875	2499990000
1920	2012-08-14	1403.9300537109375	1410.030029296875	1400.5999755859375	1404.3599853515625	2930900000
1921	2012-08-15	1405.530029296875	1407.72998046875	1401.8299560546875	1403.8900146484375	2655750000
1922	2012-08-16	1415.510009765625	1417.43994140625	1404.1500244140625	1405.5699462890625	3114100000
1923	2012-08-17	1418.1600341796875	1418.7099609375	1414.6700439453125	1415.8399658203125	2922990000
1924	2012-08-20	1418.1300048828125	1418.1300048828125	1412.1199951171875	1417.8499755859375	2766320000
1925	2012-08-21	1413.1700439453125	1426.6800537109375	1410.8599853515625	1418.1300048828125	3282950000
1926	2012-08-22	1413.489990234375	1416.1199951171875	1406.780029296875	1413.0899658203125	3062690000
1927	2012-08-23	1402.0799560546875	1413.489990234375	1400.5	1413.489990234375	3008240000
1928	2012-08-24	1411.1300048828125	1413.4599609375	1398.0400390625	1401.989990234375	2598790000
1929	2012-08-27	1410.43994140625	1416.1700439453125	1409.1099853515625	1411.1300048828125	2472500000
1930	2012-08-28	1409.300048828125	1413.6300048828125	1405.5899658203125	1410.43994140625	2629090000
1931	2012-08-29	1410.489990234375	1413.949951171875	1406.5699462890625	1409.3199462890625	2571220000
1932	2012-08-30	1399.47998046875	1410.0799560546875	1397.010009765625	1410.0799560546875	2530280000
1933	2012-08-31	1406.5799560546875	1413.0899658203125	1398.9599609375	1400.0699462890625	2938250000
1934	2012-09-04	1404.93994140625	1409.31005859375	1396.56005859375	1406.5400390625	3200310000
1935	2012-09-05	1403.43994140625	1408.81005859375	1401.25	1404.93994140625	3389110000
1936	2012-09-06	1432.1199951171875	1432.1199951171875	1403.739990234375	1403.739990234375	3952870000
1937	2012-09-07	1437.9200439453125	1437.9200439453125	1431.449951171875	1432.1199951171875	3717620000
1938	2012-09-10	1429.0799560546875	1438.739990234375	1428.97998046875	1437.9200439453125	3223670000
1939	2012-09-11	1433.56005859375	1437.760009765625	1429.1300048828125	1429.1300048828125	3509630000
1940	2012-09-12	1436.56005859375	1439.1500244140625	1432.989990234375	1433.56005859375	3641200000
1941	2012-09-13	1459.989990234375	1463.760009765625	1435.3399658203125	1436.56005859375	4606550000
1942	2012-09-14	1465.77001953125	1474.510009765625	1460.0699462890625	1460.0699462890625	5041990000
1943	2012-09-17	1461.18994140625	1465.6300048828125	1457.550048828125	1465.4200439453125	3482430000
1944	2012-09-18	1459.3199462890625	1461.469970703125	1456.1300048828125	1461.18994140625	3377390000
1945	2012-09-19	1461.050048828125	1465.1500244140625	1457.8800048828125	1459.5	3451360000
1946	2012-09-20	1460.260009765625	1461.22998046875	1449.97998046875	1461.050048828125	3382520000
1947	2012-09-21	1460.1500244140625	1467.0699462890625	1459.510009765625	1460.3399658203125	4833870000
1948	2012-09-24	1456.8900146484375	1460.719970703125	1452.06005859375	1459.760009765625	3008920000
1949	2012-09-25	1441.5899658203125	1463.239990234375	1441.5899658203125	1456.93994140625	3739900000
1950	2012-09-26	1433.3199462890625	1441.5999755859375	1430.530029296875	1441.5999755859375	3565380000
1951	2012-09-27	1447.1500244140625	1450.199951171875	1433.3599853515625	1433.3599853515625	3150330000
1952	2012-09-28	1440.6700439453125	1447.1300048828125	1435.5999755859375	1447.1300048828125	3509230000
1953	2012-10-01	1444.489990234375	1457.1400146484375	1440.9000244140625	1440.9000244140625	3505080000
1954	2012-10-02	1445.75	1451.52001953125	1439.010009765625	1444.989990234375	3321790000
1955	2012-10-03	1450.989990234375	1454.300048828125	1441.989990234375	1446.050048828125	3531640000
1956	2012-10-04	1461.4000244140625	1463.1400146484375	1451.0799560546875	1451.0799560546875	3615860000
1957	2012-10-05	1460.9300537109375	1470.9599609375	1456.8900146484375	1461.4000244140625	3172940000
1958	2012-10-08	1455.8800048828125	1460.9300537109375	1453.0999755859375	1460.9300537109375	2328720000
1959	2012-10-09	1441.47998046875	1455.9000244140625	1441.1800537109375	1455.9000244140625	3216320000
1960	2012-10-10	1432.56005859375	1442.52001953125	1430.6400146484375	1441.47998046875	3225060000
1961	2012-10-11	1432.8399658203125	1443.9000244140625	1432.8199462890625	1432.8199462890625	3672540000
1962	2012-10-12	1428.5899658203125	1438.4300537109375	1425.530029296875	1432.8399658203125	3134750000
1963	2012-10-15	1440.1300048828125	1441.31005859375	1427.239990234375	1428.75	3483810000
1964	2012-10-16	1454.9200439453125	1455.510009765625	1440.31005859375	1440.31005859375	3568770000
1965	2012-10-17	1460.9100341796875	1462.199951171875	1453.3499755859375	1454.219970703125	3655320000
1966	2012-10-18	1457.3399658203125	1464.02001953125	1452.6300048828125	1460.93994140625	3880030000
1967	2012-10-19	1433.18994140625	1457.3399658203125	1429.8499755859375	1457.3399658203125	3875170000
1968	2012-10-22	1433.8199462890625	1435.4599609375	1422.06005859375	1433.2099609375	3216220000
1969	2012-10-23	1413.1099853515625	1433.739990234375	1407.56005859375	1433.739990234375	3587670000
1970	2012-10-24	1408.75	1420.0400390625	1407.0999755859375	1413.199951171875	3385970000
1971	2012-10-25	1412.969970703125	1421.1199951171875	1405.1400146484375	1409.739990234375	3512640000
1972	2012-10-26	1411.93994140625	1417.0899658203125	1403.280029296875	1412.969970703125	3284910000
1973	2012-10-31	1412.1600341796875	1418.760009765625	1405.949951171875	1410.989990234375	3577110000
1974	2012-11-01	1427.5899658203125	1428.3499755859375	1412.199951171875	1412.199951171875	3929890000
1975	2012-11-02	1414.199951171875	1434.27001953125	1412.9100341796875	1427.5899658203125	3732480000
1976	2012-11-05	1417.260009765625	1419.9000244140625	1408.1300048828125	1414.02001953125	2921040000
1977	2012-11-06	1428.3900146484375	1433.3800048828125	1417.260009765625	1417.260009765625	3306970000
1978	2012-11-07	1394.530029296875	1428.27001953125	1388.1400146484375	1428.27001953125	4356490000
1979	2012-11-08	1377.510009765625	1401.22998046875	1377.510009765625	1394.530029296875	3779520000
1980	2012-11-09	1379.8499755859375	1391.3900146484375	1373.030029296875	1377.550048828125	3647350000
1981	2012-11-12	1380.030029296875	1384.8699951171875	1377.18994140625	1379.8599853515625	2567540000
1982	2012-11-13	1374.530029296875	1388.81005859375	1371.3900146484375	1380.030029296875	3455550000
1983	2012-11-14	1355.489990234375	1380.1300048828125	1352.5	1374.6400146484375	4109510000
1984	2012-11-15	1353.3299560546875	1360.6199951171875	1348.050048828125	1355.4100341796875	3928870000
1985	2012-11-16	1359.8800048828125	1362.030029296875	1343.3499755859375	1353.3599853515625	4045910000
1986	2012-11-19	1386.8900146484375	1386.8900146484375	1359.8800048828125	1359.8800048828125	3374800000
1987	2012-11-20	1387.81005859375	1389.77001953125	1377.0400390625	1386.8199462890625	3207160000
1988	2012-11-21	1391.030029296875	1391.25	1386.3900146484375	1387.7900390625	2667090000
1989	2012-11-23	1409.1500244140625	1409.1600341796875	1391.030029296875	1391.030029296875	1504960000
1990	2012-11-26	1406.2900390625	1409.1500244140625	1397.6800537109375	1409.1500244140625	2948960000
1991	2012-11-27	1398.93994140625	1409.010009765625	1398.030029296875	1406.2900390625	3323120000
1992	2012-11-28	1409.9300537109375	1410.31005859375	1385.4300537109375	1398.77001953125	3359250000
1993	2012-11-29	1415.949951171875	1419.699951171875	1409.0400390625	1409.9599609375	3356850000
1994	2012-11-30	1416.1800537109375	1418.8599853515625	1411.6300048828125	1415.949951171875	3966000000
1995	2012-12-03	1409.4599609375	1423.72998046875	1408.4599609375	1416.3399658203125	3074280000
1996	2012-12-04	1407.050048828125	1413.1400146484375	1403.6500244140625	1409.4599609375	3247710000
1997	2012-12-05	1409.280029296875	1415.56005859375	1398.22998046875	1407.050048828125	4253920000
1998	2012-12-06	1413.93994140625	1413.949951171875	1405.9300537109375	1409.4300537109375	3229700000
1999	2012-12-07	1418.0699462890625	1420.3399658203125	1410.9000244140625	1413.949951171875	3125160000
2000	2012-12-10	1418.550048828125	1421.6400146484375	1415.6400146484375	1418.0699462890625	2999430000
2001	2012-12-11	1427.8399658203125	1434.27001953125	1418.550048828125	1418.550048828125	3650230000
2002	2012-12-12	1428.47998046875	1438.5899658203125	1426.760009765625	1427.8399658203125	3709050000
2003	2012-12-13	1419.449951171875	1431.3599853515625	1416.0	1428.47998046875	3349960000
2004	2012-12-14	1413.5799560546875	1419.449951171875	1411.8800048828125	1419.449951171875	3210170000
2005	2012-12-17	1430.3599853515625	1430.6700439453125	1413.5400390625	1413.5400390625	3455610000
2006	2012-12-18	1446.7900390625	1448.0	1430.469970703125	1430.469970703125	4302240000
2007	2012-12-19	1435.81005859375	1447.75	1435.800048828125	1446.7900390625	3869800000
2008	2012-12-20	1443.68994140625	1443.699951171875	1432.8199462890625	1435.81005859375	3686580000
2009	2012-12-21	1430.1500244140625	1443.6700439453125	1422.5799560546875	1443.6700439453125	5229160000
2010	2012-12-24	1426.6600341796875	1430.1500244140625	1424.6600341796875	1430.1500244140625	1248960000
2011	2012-12-26	1419.8299560546875	1429.4200439453125	1416.4300537109375	1426.6600341796875	2285030000
2012	2012-12-27	1418.0999755859375	1422.800048828125	1401.800048828125	1419.8299560546875	2830180000
2013	2012-12-28	1402.4300537109375	1418.0999755859375	1401.5799560546875	1418.0999755859375	2426680000
2014	2012-12-31	1426.18994140625	1426.739990234375	1398.1099853515625	1402.4300537109375	3204330000
2015	2013-01-02	1462.4200439453125	1462.4300537109375	1426.18994140625	1426.18994140625	4202600000
2016	2013-01-03	1459.3699951171875	1465.469970703125	1455.530029296875	1462.4200439453125	3829730000
2017	2013-01-04	1466.469970703125	1467.93994140625	1458.989990234375	1459.3699951171875	3424290000
2018	2013-01-07	1461.8900146484375	1466.469970703125	1456.6199951171875	1466.469970703125	3304970000
2019	2013-01-08	1457.1500244140625	1461.8900146484375	1451.6400146484375	1461.8900146484375	3601600000
2020	2013-01-09	1461.02001953125	1464.72998046875	1457.1500244140625	1457.1500244140625	3674390000
2021	2013-01-10	1472.1199951171875	1472.300048828125	1461.02001953125	1461.02001953125	4081840000
2022	2013-01-11	1472.050048828125	1472.75	1467.5799560546875	1472.1199951171875	3340650000
2023	2013-01-14	1470.6800537109375	1472.050048828125	1465.68994140625	1472.050048828125	3003010000
2024	2013-01-15	1472.3399658203125	1473.31005859375	1463.760009765625	1470.6700439453125	3135350000
2025	2013-01-16	1472.6300048828125	1473.9599609375	1467.5999755859375	1472.3299560546875	3384080000
2026	2013-01-17	1480.93994140625	1485.1600341796875	1472.6300048828125	1472.6300048828125	3706710000
2027	2013-01-18	1485.97998046875	1485.97998046875	1475.81005859375	1480.949951171875	3795740000
2028	2013-01-22	1492.56005859375	1492.56005859375	1481.1600341796875	1485.97998046875	3570950000
2029	2013-01-23	1494.81005859375	1496.1300048828125	1489.9000244140625	1492.56005859375	3552010000
2030	2013-01-24	1494.8199462890625	1502.27001953125	1489.4599609375	1494.81005859375	3699430000
2031	2013-01-25	1502.9599609375	1503.260009765625	1494.8199462890625	1494.8199462890625	3476290000
2032	2013-01-28	1500.1800537109375	1503.22998046875	1496.3299560546875	1502.9599609375	3388540000
2033	2013-01-29	1507.8399658203125	1509.3499755859375	1498.0899658203125	1500.1800537109375	3949640000
2034	2013-01-30	1501.9599609375	1509.93994140625	1500.1099853515625	1507.8399658203125	3726810000
2035	2013-01-31	1498.1099853515625	1504.18994140625	1496.760009765625	1501.9599609375	3999880000
2036	2013-02-01	1513.1700439453125	1514.4100341796875	1498.1099853515625	1498.1099853515625	3836320000
2037	2013-02-04	1495.7099609375	1513.1700439453125	1495.02001953125	1513.1700439453125	3390000000
2038	2013-02-05	1511.2900390625	1514.9599609375	1495.7099609375	1495.7099609375	3618360000
2039	2013-02-06	1512.1199951171875	1512.530029296875	1504.7099609375	1511.2900390625	3611570000
2040	2013-02-07	1509.3900146484375	1512.9000244140625	1498.489990234375	1512.1199951171875	3614580000
2041	2013-02-08	1517.9300537109375	1518.31005859375	1509.3900146484375	1509.3900146484375	2986150000
2042	2013-02-11	1517.010009765625	1518.31005859375	1513.6099853515625	1517.9300537109375	2684100000
2043	2013-02-12	1519.4300537109375	1522.2900390625	1515.6099853515625	1517.010009765625	3414370000
2044	2013-02-13	1520.3299560546875	1524.68994140625	1515.9300537109375	1519.4300537109375	3385880000
2045	2013-02-14	1521.3800048828125	1523.1400146484375	1514.02001953125	1520.3299560546875	3759740000
2046	2013-02-15	1519.7900390625	1524.239990234375	1514.1400146484375	1521.3800048828125	3838510000
2047	2013-02-19	1530.93994140625	1530.93994140625	1519.7900390625	1519.7900390625	3748910000
2048	2013-02-20	1511.949951171875	1530.93994140625	1511.4100341796875	1530.93994140625	4240570000
2049	2013-02-21	1502.4200439453125	1511.949951171875	1497.2900390625	1511.949951171875	4274600000
2050	2013-02-22	1515.5999755859375	1515.6400146484375	1502.4200439453125	1502.4200439453125	3419320000
2051	2013-02-25	1487.8499755859375	1525.8399658203125	1487.8499755859375	1515.5999755859375	4011050000
2052	2013-02-26	1496.93994140625	1498.989990234375	1485.010009765625	1487.8499755859375	3975280000
2053	2013-02-27	1515.989990234375	1520.0799560546875	1494.8800048828125	1496.93994140625	3551850000
2054	2013-02-28	1514.6800537109375	1525.3399658203125	1514.4599609375	1515.989990234375	3912320000
2055	2013-03-01	1518.199951171875	1519.989990234375	1501.47998046875	1514.6800537109375	3695610000
2056	2013-03-04	1525.199951171875	1525.27001953125	1512.2900390625	1518.199951171875	3414430000
2057	2013-03-05	1539.7900390625	1543.469970703125	1525.199951171875	1525.199951171875	3610690000
2058	2013-03-06	1541.4599609375	1545.25	1538.1099853515625	1539.7900390625	3676890000
2059	2013-03-07	1544.260009765625	1545.780029296875	1541.4599609375	1541.4599609375	3634710000
2060	2013-03-08	1551.1800537109375	1552.47998046875	1542.93994140625	1544.260009765625	3652260000
2061	2013-03-11	1556.219970703125	1556.27001953125	1547.3599853515625	1551.1500244140625	3091080000
2062	2013-03-12	1552.47998046875	1556.77001953125	1548.239990234375	1556.219970703125	3274910000
2063	2013-03-13	1554.52001953125	1556.3900146484375	1548.25	1552.47998046875	3073830000
2064	2013-03-14	1563.22998046875	1563.3199462890625	1554.52001953125	1554.52001953125	3459260000
2065	2013-03-15	1560.699951171875	1563.6199951171875	1555.739990234375	1563.2099609375	5175850000
2066	2013-03-18	1552.0999755859375	1560.699951171875	1545.1300048828125	1560.699951171875	3164560000
2067	2013-03-19	1548.3399658203125	1557.25	1538.5699462890625	1552.0999755859375	3796210000
2068	2013-03-20	1558.7099609375	1561.56005859375	1548.3399658203125	1548.3399658203125	3349090000
2069	2013-03-21	1545.800048828125	1558.7099609375	1543.550048828125	1558.7099609375	3243270000
2070	2013-03-22	1556.8900146484375	1557.739990234375	1545.9000244140625	1545.9000244140625	2948380000
2071	2013-03-25	1551.68994140625	1564.9100341796875	1546.219970703125	1556.8900146484375	3178170000
2072	2013-03-26	1563.77001953125	1563.949951171875	1551.68994140625	1551.68994140625	2869260000
2073	2013-03-27	1562.8499755859375	1564.0699462890625	1551.9000244140625	1563.75	2914210000
2074	2013-03-28	1569.18994140625	1570.280029296875	1561.0799560546875	1562.8599853515625	3304440000
2075	2013-04-01	1562.1700439453125	1570.5699462890625	1558.469970703125	1569.1800537109375	2753110000
2076	2013-04-02	1570.25	1573.6600341796875	1562.1700439453125	1562.1700439453125	3312160000
2077	2013-04-03	1553.68994140625	1571.469970703125	1549.800048828125	1570.25	4060610000
2078	2013-04-04	1559.97998046875	1562.5999755859375	1552.52001953125	1553.68994140625	3350670000
2079	2013-04-05	1553.280029296875	1559.97998046875	1539.5	1559.97998046875	3515410000
2080	2013-04-08	1563.0699462890625	1563.0699462890625	1548.6300048828125	1553.260009765625	2887120000
2081	2013-04-09	1568.6099853515625	1573.8900146484375	1560.9200439453125	1563.1099853515625	3252780000
2082	2013-04-10	1587.72998046875	1589.0699462890625	1568.6099853515625	1568.6099853515625	3453350000
2083	2013-04-11	1593.3699951171875	1597.3499755859375	1586.1700439453125	1587.72998046875	3393950000
2084	2013-04-12	1588.8499755859375	1593.300048828125	1579.969970703125	1593.300048828125	3206290000
2085	2013-04-15	1552.3599853515625	1588.8399658203125	1552.280029296875	1588.8399658203125	4660130000
2086	2013-04-16	1574.5699462890625	1575.3499755859375	1552.3599853515625	1552.3599853515625	3654700000
2087	2013-04-17	1552.010009765625	1574.5699462890625	1543.68994140625	1574.5699462890625	4250310000
2088	2013-04-18	1541.6099853515625	1554.3800048828125	1536.030029296875	1552.030029296875	3890800000
2089	2013-04-19	1555.25	1555.8900146484375	1539.4000244140625	1541.6099853515625	3569870000
2090	2013-04-22	1562.5	1565.550048828125	1548.18994140625	1555.25	2979880000
2091	2013-04-23	1578.780029296875	1579.5799560546875	1562.5	1562.5	3565150000
2092	2013-04-24	1578.7900390625	1583.0	1575.800048828125	1578.780029296875	3598240000
2093	2013-04-25	1585.1600341796875	1592.6400146484375	1578.9300537109375	1578.9300537109375	3908580000
2094	2013-04-26	1582.239990234375	1585.780029296875	1577.56005859375	1585.1600341796875	3198620000
2095	2013-04-29	1593.6099853515625	1596.6500244140625	1582.3399658203125	1582.3399658203125	2891200000
2096	2013-04-30	1597.5699462890625	1597.5699462890625	1586.5	1593.5799560546875	3745070000
2097	2013-05-01	1582.699951171875	1597.550048828125	1581.280029296875	1597.550048828125	3530320000
2098	2013-05-02	1597.5899658203125	1598.5999755859375	1582.77001953125	1582.77001953125	3366950000
2099	2013-05-03	1614.4200439453125	1618.4599609375	1597.5999755859375	1597.5999755859375	3603910000
2100	2013-05-06	1617.5	1619.77001953125	1614.2099609375	1614.4000244140625	3062240000
2101	2013-05-07	1625.9599609375	1626.030029296875	1616.6400146484375	1617.550048828125	3309580000
2102	2013-05-08	1632.68994140625	1632.780029296875	1622.699951171875	1625.949951171875	3554700000
2103	2013-05-09	1626.6700439453125	1635.010009765625	1623.0899658203125	1632.68994140625	3457400000
2104	2013-05-10	1633.699951171875	1633.699951171875	1623.7099609375	1626.68994140625	3086470000
2105	2013-05-13	1633.77001953125	1636.0	1626.739990234375	1632.0999755859375	2910600000
2106	2013-05-14	1650.3399658203125	1651.0999755859375	1633.75	1633.75	3457790000
2107	2013-05-15	1658.780029296875	1661.489990234375	1646.6800537109375	1649.1300048828125	3657440000
2108	2013-05-16	1650.469970703125	1660.510009765625	1648.5999755859375	1658.0699462890625	3513130000
2109	2013-05-17	1667.469970703125	1667.469970703125	1652.449951171875	1652.449951171875	3440710000
2110	2013-05-20	1666.2900390625	1672.8399658203125	1663.52001953125	1665.7099609375	3275080000
2111	2013-05-21	1669.1600341796875	1674.9300537109375	1662.6700439453125	1666.199951171875	3513560000
2112	2013-05-22	1655.3499755859375	1687.1800537109375	1648.8599853515625	1669.3900146484375	4361020000
2113	2013-05-23	1650.510009765625	1655.5	1635.530029296875	1651.6199951171875	3945510000
2114	2013-05-24	1649.5999755859375	1649.780029296875	1636.8800048828125	1646.6700439453125	2758080000
2115	2013-05-28	1660.06005859375	1674.2099609375	1652.6300048828125	1652.6300048828125	3457400000
2116	2013-05-29	1648.3599853515625	1656.5699462890625	1640.050048828125	1656.5699462890625	3587140000
2117	2013-05-30	1654.4100341796875	1661.9100341796875	1648.6099853515625	1649.1400146484375	3498620000
2118	2013-05-31	1630.739990234375	1658.989990234375	1630.739990234375	1652.1300048828125	4099600000
2119	2013-06-03	1640.4200439453125	1640.4200439453125	1622.719970703125	1631.7099609375	3952070000
2120	2013-06-04	1631.3800048828125	1646.530029296875	1623.6199951171875	1640.72998046875	3653840000
2121	2013-06-05	1608.9000244140625	1629.31005859375	1607.0899658203125	1629.050048828125	3632350000
2122	2013-06-06	1622.56005859375	1622.56005859375	1598.22998046875	1609.2900390625	3547380000
2123	2013-06-07	1643.3800048828125	1644.4000244140625	1625.27001953125	1625.27001953125	3371990000
2124	2013-06-10	1642.81005859375	1648.68994140625	1639.260009765625	1644.6700439453125	2978730000
2125	2013-06-11	1626.1300048828125	1640.1300048828125	1622.9200439453125	1638.6400146484375	3435710000
2126	2013-06-12	1612.52001953125	1637.7099609375	1610.9200439453125	1629.93994140625	3202550000
2127	2013-06-13	1636.3599853515625	1639.25	1608.0699462890625	1612.1500244140625	3378620000
2128	2013-06-14	1626.72998046875	1640.800048828125	1623.9599609375	1635.52001953125	2939400000
2129	2013-06-17	1639.0400390625	1646.5	1630.3399658203125	1630.6400146484375	3137080000
2130	2013-06-18	1651.81005859375	1654.18994140625	1639.77001953125	1639.77001953125	3120980000
2131	2013-06-19	1628.9300537109375	1652.449951171875	1628.9100341796875	1651.8299560546875	3545060000
2132	2013-06-20	1588.18994140625	1624.6199951171875	1584.3199462890625	1624.6199951171875	4858850000
2133	2013-06-21	1592.4300537109375	1599.18994140625	1577.699951171875	1588.6199951171875	5797280000
2134	2013-06-24	1573.0899658203125	1588.77001953125	1560.3299560546875	1588.77001953125	4733660000
2135	2013-06-25	1588.030029296875	1593.7900390625	1577.0899658203125	1577.52001953125	3761170000
2136	2013-06-26	1603.260009765625	1606.8299560546875	1592.27001953125	1592.27001953125	3558340000
2137	2013-06-27	1613.199951171875	1620.0699462890625	1606.43994140625	1606.43994140625	3364540000
2138	2013-06-28	1606.280029296875	1615.93994140625	1601.06005859375	1611.1199951171875	4977190000
2139	2013-07-01	1614.9599609375	1626.6099853515625	1609.780029296875	1609.780029296875	3104690000
2140	2013-07-02	1614.0799560546875	1624.260009765625	1606.77001953125	1614.2900390625	3317130000
2141	2013-07-03	1615.4100341796875	1618.969970703125	1604.5699462890625	1611.47998046875	1966050000
2142	2013-07-05	1631.8900146484375	1632.0699462890625	1614.7099609375	1618.6500244140625	2634140000
2143	2013-07-08	1640.4599609375	1644.6800537109375	1634.199951171875	1634.199951171875	3514590000
2144	2013-07-09	1652.3199462890625	1654.1800537109375	1642.8900146484375	1642.8900146484375	3155360000
2145	2013-07-10	1652.6199951171875	1657.9200439453125	1647.6600341796875	1651.56005859375	3011010000
2146	2013-07-11	1675.02001953125	1676.6300048828125	1657.4100341796875	1657.4100341796875	3446340000
2147	2013-07-12	1680.18994140625	1680.18994140625	1672.3299560546875	1675.260009765625	3039070000
2148	2013-07-15	1682.5	1684.510009765625	1677.8900146484375	1679.5899658203125	2623200000
2149	2013-07-16	1676.260009765625	1683.72998046875	1671.8399658203125	1682.699951171875	3081710000
2150	2013-07-17	1680.9100341796875	1684.75	1677.9100341796875	1677.9100341796875	3153440000
2151	2013-07-18	1689.3699951171875	1693.1199951171875	1681.050048828125	1681.050048828125	3452370000
2152	2013-07-19	1692.0899658203125	1692.0899658203125	1684.0799560546875	1686.1500244140625	3302580000
2153	2013-07-22	1695.530029296875	1697.6099853515625	1690.6700439453125	1694.4100341796875	2779130000
2154	2013-07-23	1692.3900146484375	1698.780029296875	1691.1300048828125	1696.6300048828125	3096180000
2155	2013-07-24	1685.93994140625	1698.3800048828125	1682.5699462890625	1696.06005859375	3336120000
2156	2013-07-25	1690.25	1690.93994140625	1680.0699462890625	1685.2099609375	3322500000
2157	2013-07-26	1691.6500244140625	1691.8499755859375	1676.030029296875	1687.31005859375	2762770000
2158	2013-07-29	1685.3299560546875	1690.9200439453125	1681.8599853515625	1690.3199462890625	2840520000
2159	2013-07-30	1685.9599609375	1693.18994140625	1682.4200439453125	1687.9200439453125	3320530000
2160	2013-07-31	1685.72998046875	1698.4300537109375	1684.93994140625	1687.760009765625	3847390000
2161	2013-08-01	1706.8699951171875	1707.8499755859375	1689.4200439453125	1689.4200439453125	3775170000
2162	2013-08-02	1709.6700439453125	1709.6700439453125	1700.6800537109375	1706.0999755859375	3136630000
2163	2013-08-05	1707.1400146484375	1709.239990234375	1703.550048828125	1708.010009765625	2529300000
2164	2013-08-06	1697.3699951171875	1705.7900390625	1693.2900390625	1705.7900390625	3141210000
2165	2013-08-07	1690.9100341796875	1695.300048828125	1684.9100341796875	1695.300048828125	3010230000
2166	2013-08-08	1697.47998046875	1700.1800537109375	1688.3800048828125	1693.3499755859375	3271660000
2167	2013-08-09	1691.4200439453125	1699.4200439453125	1686.02001953125	1696.0999755859375	2957670000
2168	2013-08-12	1689.469970703125	1691.489990234375	1683.3499755859375	1688.3699951171875	2789160000
2169	2013-08-13	1694.1600341796875	1696.81005859375	1682.6199951171875	1690.6500244140625	3035560000
2170	2013-08-14	1685.3900146484375	1695.52001953125	1684.8299560546875	1693.8800048828125	2871430000
2171	2013-08-15	1661.3199462890625	1679.6099853515625	1658.5899658203125	1679.6099853515625	3426690000
2172	2013-08-16	1655.8299560546875	1663.5999755859375	1652.6099853515625	1661.219970703125	3211450000
2173	2013-08-19	1646.06005859375	1659.1800537109375	1645.8399658203125	1655.25	2904530000
2174	2013-08-20	1652.3499755859375	1658.9200439453125	1646.0799560546875	1646.81005859375	2994090000
2175	2013-08-21	1642.800048828125	1656.989990234375	1639.4300537109375	1650.6600341796875	2932180000
2176	2013-08-22	1656.9599609375	1659.550048828125	1645.030029296875	1645.030029296875	2537460000
2177	2013-08-23	1663.5	1664.8499755859375	1654.81005859375	1659.9200439453125	2582670000
2178	2013-08-26	1656.780029296875	1669.510009765625	1656.02001953125	1664.2900390625	2430670000
2179	2013-08-27	1630.47998046875	1652.5400390625	1629.050048828125	1652.5400390625	3219190000
2180	2013-08-28	1634.9599609375	1641.1800537109375	1627.469970703125	1630.25	2784010000
2181	2013-08-29	1638.1700439453125	1646.4100341796875	1630.8800048828125	1633.5	2527550000
2182	2013-08-30	1632.969970703125	1640.0799560546875	1628.050048828125	1638.8900146484375	2734300000
2183	2013-09-03	1639.77001953125	1651.3499755859375	1633.4100341796875	1635.949951171875	3731610000
2184	2013-09-04	1653.0799560546875	1655.719970703125	1637.4100341796875	1640.719970703125	3312150000
2185	2013-09-05	1655.0799560546875	1659.1700439453125	1653.0699462890625	1653.280029296875	2957110000
2186	2013-09-06	1655.1700439453125	1664.8299560546875	1640.6199951171875	1657.43994140625	3123880000
2187	2013-09-09	1671.7099609375	1672.4000244140625	1656.8499755859375	1656.8499755859375	3102780000
2188	2013-09-10	1683.989990234375	1684.0899658203125	1675.1099853515625	1675.1099853515625	3691800000
2189	2013-09-11	1689.1300048828125	1689.1300048828125	1678.699951171875	1681.0400390625	3135460000
2190	2013-09-12	1683.4200439453125	1689.969970703125	1681.9599609375	1689.2099609375	3106290000
2191	2013-09-13	1687.989990234375	1688.72998046875	1682.219970703125	1685.0400390625	2736500000
2192	2013-09-16	1697.5999755859375	1704.949951171875	1691.699951171875	1691.699951171875	3079800000
2193	2013-09-17	1704.760009765625	1705.52001953125	1697.72998046875	1697.72998046875	2774240000
2194	2013-09-18	1725.52001953125	1729.43994140625	1700.3499755859375	1705.739990234375	3989760000
2195	2013-09-19	1722.3399658203125	1729.8599853515625	1720.199951171875	1727.3399658203125	3740130000
2196	2013-09-20	1709.9100341796875	1725.22998046875	1708.8900146484375	1722.43994140625	5074030000
2197	2013-09-23	1701.8399658203125	1711.43994140625	1697.0999755859375	1711.43994140625	3126950000
2198	2013-09-24	1697.4200439453125	1707.6300048828125	1694.9000244140625	1702.5999755859375	3268930000
2199	2013-09-25	1692.77001953125	1701.7099609375	1691.8800048828125	1698.02001953125	3148730000
2200	2013-09-26	1698.6700439453125	1703.8499755859375	1693.1099853515625	1694.050048828125	2813930000
2201	2013-09-27	1691.75	1695.52001953125	1687.1099853515625	1695.52001953125	2951700000
2202	2013-09-30	1681.550048828125	1687.260009765625	1674.989990234375	1687.260009765625	3308630000
2203	2013-10-01	1695.0	1696.550048828125	1682.0699462890625	1682.4100341796875	3238690000
2204	2013-10-02	1693.8699951171875	1693.8699951171875	1680.3399658203125	1691.9000244140625	3148600000
2205	2013-10-03	1678.6600341796875	1692.3499755859375	1670.3599853515625	1692.3499755859375	3279650000
2206	2013-10-04	1690.5	1691.93994140625	1677.3299560546875	1678.7900390625	2880270000
2207	2013-10-07	1676.1199951171875	1687.1500244140625	1674.699951171875	1687.1500244140625	2678490000
2208	2013-10-08	1655.449951171875	1676.7900390625	1655.030029296875	1676.219970703125	3569230000
2209	2013-10-09	1656.4000244140625	1662.469970703125	1646.469970703125	1656.989990234375	3577840000
2210	2013-10-10	1692.56005859375	1692.56005859375	1660.8800048828125	1660.8800048828125	3362300000
2211	2013-10-11	1703.199951171875	1703.43994140625	1688.52001953125	1691.0899658203125	2944670000
2212	2013-10-14	1710.1400146484375	1711.030029296875	1692.1300048828125	1699.8599853515625	2580580000
2213	2013-10-15	1698.06005859375	1711.5699462890625	1695.9300537109375	1709.1700439453125	3327740000
2214	2013-10-16	1721.5400390625	1721.760009765625	1700.489990234375	1700.489990234375	3486180000
2215	2013-10-17	1733.1500244140625	1733.449951171875	1714.1199951171875	1720.1700439453125	3453590000
2216	2013-10-18	1744.5	1745.31005859375	1735.739990234375	1736.719970703125	3664890000
2217	2013-10-21	1744.6600341796875	1747.7900390625	1740.6700439453125	1745.199951171875	3052710000
2218	2013-10-22	1754.6700439453125	1759.3299560546875	1746.47998046875	1746.47998046875	3850840000
2219	2013-10-23	1746.3800048828125	1752.27001953125	1740.5	1752.27001953125	3713380000
2220	2013-10-24	1752.0699462890625	1753.93994140625	1745.5	1747.47998046875	3671700000
2221	2013-10-25	1759.77001953125	1759.8199462890625	1752.449951171875	1756.010009765625	3175720000
2222	2013-10-28	1762.1099853515625	1764.989990234375	1757.6700439453125	1759.4200439453125	3282300000
2223	2013-10-29	1771.949951171875	1772.0899658203125	1762.9300537109375	1762.9300537109375	3358460000
2224	2013-10-30	1763.31005859375	1775.219970703125	1757.239990234375	1772.27001953125	3523040000
2225	2013-10-31	1756.5400390625	1768.530029296875	1755.719970703125	1763.239990234375	3826530000
2226	2013-11-01	1761.6400146484375	1765.6700439453125	1752.699951171875	1758.699951171875	3686290000
2227	2013-11-04	1767.9300537109375	1768.780029296875	1761.56005859375	1763.4000244140625	3194870000
2228	2013-11-05	1762.969970703125	1767.030029296875	1755.760009765625	1765.6700439453125	3516680000
2229	2013-11-06	1770.489990234375	1773.739990234375	1764.4000244140625	1765.0	3322100000
2230	2013-11-07	1747.1500244140625	1774.5400390625	1746.199951171875	1770.739990234375	4143200000
2231	2013-11-08	1770.6099853515625	1770.780029296875	1747.6300048828125	1748.3699951171875	3837170000
2232	2013-11-11	1771.8900146484375	1773.43994140625	1767.8499755859375	1769.9599609375	2534060000
2233	2013-11-12	1767.68994140625	1771.780029296875	1762.2900390625	1769.510009765625	3221030000
2234	2013-11-13	1782.0	1782.0	1760.6400146484375	1764.3699951171875	3327480000
2235	2013-11-14	1790.6199951171875	1791.530029296875	1780.219970703125	1782.75	3139060000
2236	2013-11-15	1798.1800537109375	1798.219970703125	1790.6600341796875	1790.6600341796875	3254820000
2237	2013-11-18	1791.530029296875	1802.3299560546875	1788.0	1798.8199462890625	3168520000
2238	2013-11-19	1787.8699951171875	1795.510009765625	1784.719970703125	1790.7900390625	3224450000
2239	2013-11-20	1781.3699951171875	1795.72998046875	1777.22998046875	1789.5899658203125	3109140000
2240	2013-11-21	1795.8499755859375	1797.1600341796875	1783.52001953125	1783.52001953125	3256630000
2241	2013-11-22	1804.760009765625	1804.8399658203125	1794.699951171875	1797.2099609375	3055140000
2242	2013-11-25	1802.47998046875	1808.0999755859375	1800.5799560546875	1806.3299560546875	2998540000
2243	2013-11-26	1802.75	1808.4200439453125	1800.77001953125	1802.8699951171875	3427120000
2244	2013-11-27	1807.22998046875	1808.27001953125	1802.77001953125	1803.47998046875	2613590000
2245	2013-11-29	1805.81005859375	1813.550048828125	1803.97998046875	1808.68994140625	1598300000
2246	2013-12-02	1800.9000244140625	1810.02001953125	1798.5999755859375	1806.550048828125	3095430000
2247	2013-12-03	1795.1500244140625	1800.0999755859375	1787.8499755859375	1800.0999755859375	3475680000
2248	2013-12-04	1792.81005859375	1799.800048828125	1779.0899658203125	1793.1500244140625	3610540000
2249	2013-12-05	1785.030029296875	1792.8199462890625	1783.3800048828125	1792.8199462890625	3336880000
2250	2013-12-06	1805.0899658203125	1806.0400390625	1788.3599853515625	1788.3599853515625	3150030000
2251	2013-12-09	1808.3699951171875	1811.52001953125	1806.2099609375	1806.2099609375	3129500000
2252	2013-12-10	1802.6199951171875	1808.52001953125	1801.75	1807.5999755859375	3117150000
2253	2013-12-11	1782.219970703125	1802.969970703125	1780.0899658203125	1802.760009765625	3472240000
2254	2013-12-12	1775.5	1782.989990234375	1772.280029296875	1781.7099609375	3306640000
2255	2013-12-13	1775.3199462890625	1780.9200439453125	1772.449951171875	1777.97998046875	3061070000
2256	2013-12-16	1786.5400390625	1792.219970703125	1777.47998046875	1777.47998046875	3209890000
2257	2013-12-17	1781.0	1786.77001953125	1777.050048828125	1786.469970703125	3270030000
2258	2013-12-18	1810.6500244140625	1811.0799560546875	1767.989990234375	1781.4599609375	4327770000
2259	2013-12-19	1809.5999755859375	1810.8800048828125	1801.3499755859375	1809.0	3497210000
2260	2013-12-20	1818.3199462890625	1823.75	1810.25	1810.3900146484375	5097700000
2261	2013-12-23	1827.989990234375	1829.75	1822.9200439453125	1822.9200439453125	2851540000
2262	2013-12-24	1833.3199462890625	1833.3199462890625	1828.02001953125	1828.02001953125	1307630000
2263	2013-12-26	1842.02001953125	1842.8399658203125	1834.9599609375	1834.9599609375	1982270000
2264	2013-12-27	1841.4000244140625	1844.8900146484375	1839.81005859375	1842.969970703125	2052920000
2265	2013-12-30	1841.0699462890625	1842.469970703125	1838.77001953125	1841.469970703125	2293860000
2266	2013-12-31	1848.3599853515625	1849.43994140625	1842.4100341796875	1842.6099853515625	2312840000
2267	2014-01-02	1831.97998046875	1845.8599853515625	1827.739990234375	1845.8599853515625	3080600000
2268	2014-01-03	1831.3699951171875	1838.239990234375	1829.1300048828125	1833.2099609375	2774270000
2269	2014-01-06	1826.77001953125	1837.1600341796875	1823.72998046875	1832.31005859375	3294850000
2270	2014-01-07	1837.8800048828125	1840.0999755859375	1828.7099609375	1828.7099609375	3511750000
2271	2014-01-08	1837.489990234375	1840.02001953125	1831.4000244140625	1837.9000244140625	3652140000
2272	2014-01-09	1838.1300048828125	1843.22998046875	1830.3800048828125	1839.0	3581150000
2273	2014-01-10	1842.3699951171875	1843.1500244140625	1832.4300537109375	1840.06005859375	3335710000
2274	2014-01-13	1819.199951171875	1843.449951171875	1815.52001953125	1841.260009765625	3591350000
2275	2014-01-14	1838.8800048828125	1839.260009765625	1821.3599853515625	1821.3599853515625	3353270000
2276	2014-01-15	1848.3800048828125	1850.8399658203125	1840.52001953125	1840.52001953125	3777800000
2277	2014-01-16	1845.8900146484375	1847.989990234375	1840.300048828125	1847.989990234375	3491310000
2278	2014-01-17	1838.699951171875	1846.0400390625	1835.22998046875	1844.22998046875	3626120000
2279	2014-01-21	1843.800048828125	1849.31005859375	1832.3800048828125	1841.050048828125	3782470000
2280	2014-01-22	1844.8599853515625	1846.8699951171875	1840.8800048828125	1844.7099609375	3374170000
2281	2014-01-23	1828.4599609375	1842.2900390625	1820.06005859375	1842.2900390625	3972250000
2282	2014-01-24	1790.2900390625	1826.9599609375	1790.2900390625	1826.9599609375	4618450000
2283	2014-01-27	1781.56005859375	1795.97998046875	1772.8800048828125	1791.030029296875	4045200000
2284	2014-01-28	1792.5	1793.8699951171875	1779.489990234375	1783.0	3437830000
2285	2014-01-29	1774.199951171875	1790.1500244140625	1770.449951171875	1790.1500244140625	3964020000
2286	2014-01-30	1794.18994140625	1798.77001953125	1777.1700439453125	1777.1700439453125	3547510000
2287	2014-01-31	1782.5899658203125	1793.8800048828125	1772.260009765625	1790.8800048828125	4059690000
2288	2014-02-03	1741.8900146484375	1784.8299560546875	1739.6600341796875	1782.6800537109375	4726040000
2289	2014-02-04	1755.199951171875	1758.72998046875	1743.8199462890625	1743.8199462890625	4068410000
2290	2014-02-05	1751.6400146484375	1755.7900390625	1737.9200439453125	1753.3800048828125	3984290000
2291	2014-02-06	1773.4300537109375	1774.06005859375	1752.989990234375	1752.989990234375	3825410000
2292	2014-02-07	1797.02001953125	1798.030029296875	1776.010009765625	1776.010009765625	3775990000
2293	2014-02-10	1799.8399658203125	1799.93994140625	1791.8299560546875	1796.199951171875	3312160000
2294	2014-02-11	1819.75	1823.5400390625	1800.4100341796875	1800.449951171875	3699380000
2295	2014-02-12	1819.260009765625	1826.550048828125	1815.969970703125	1820.1199951171875	3326380000
2296	2014-02-13	1829.8299560546875	1830.25	1809.219970703125	1814.8199462890625	3289510000
2297	2014-02-14	1838.6300048828125	1841.6500244140625	1825.5899658203125	1828.4599609375	3114750000
2298	2014-02-18	1840.760009765625	1842.8699951171875	1835.010009765625	1839.030029296875	3421110000
2299	2014-02-19	1828.75	1847.5	1826.989990234375	1838.9000244140625	3661570000
2300	2014-02-20	1839.780029296875	1842.7900390625	1824.5799560546875	1829.239990234375	3404980000
2301	2014-02-21	1836.25	1846.1300048828125	1835.5999755859375	1841.0699462890625	3403880000
2302	2014-02-24	1847.6099853515625	1858.7099609375	1836.780029296875	1836.780029296875	4014530000
2303	2014-02-25	1845.1199951171875	1852.9100341796875	1840.18994140625	1847.6600341796875	3515560000
2304	2014-02-26	1845.1600341796875	1852.6500244140625	1840.6600341796875	1845.7900390625	3716730000
2305	2014-02-27	1854.2900390625	1854.530029296875	1841.1300048828125	1844.9000244140625	3547460000
2306	2014-02-28	1859.449951171875	1867.9200439453125	1847.6700439453125	1855.1199951171875	3917450000
2307	2014-03-03	1845.72998046875	1857.6800537109375	1834.43994140625	1857.6800537109375	3428220000
2308	2014-03-04	1873.9100341796875	1876.22998046875	1849.22998046875	1849.22998046875	3765770000
2309	2014-03-05	1873.81005859375	1876.530029296875	1871.1099853515625	1874.050048828125	3392990000
2310	2014-03-06	1877.030029296875	1881.93994140625	1874.1800537109375	1874.1800537109375	3360450000
2311	2014-03-07	1878.0400390625	1883.5699462890625	1870.56005859375	1878.52001953125	3564740000
2312	2014-03-10	1877.1700439453125	1877.8699951171875	1867.0400390625	1877.8599853515625	3021350000
2313	2014-03-11	1867.6300048828125	1882.3499755859375	1863.8800048828125	1878.260009765625	3392400000
2314	2014-03-12	1868.199951171875	1868.3800048828125	1854.3800048828125	1866.1500244140625	3270860000
2315	2014-03-13	1846.3399658203125	1874.4000244140625	1841.8599853515625	1869.06005859375	3670990000
2316	2014-03-14	1841.1300048828125	1852.43994140625	1839.5699462890625	1845.0699462890625	3285460000
2317	2014-03-17	1858.8299560546875	1862.300048828125	1842.81005859375	1842.81005859375	2860490000
2318	2014-03-18	1872.25	1873.760009765625	1858.9200439453125	1858.9200439453125	2930190000
2319	2014-03-19	1860.77001953125	1874.1400146484375	1850.3499755859375	1872.25	3289210000
2320	2014-03-20	1872.010009765625	1873.489990234375	1854.6300048828125	1860.0899658203125	3327540000
2321	2014-03-21	1866.52001953125	1883.969970703125	1863.4599609375	1874.530029296875	5270710000
2322	2014-03-24	1857.43994140625	1873.3399658203125	1849.68994140625	1867.6700439453125	3409000000
2323	2014-03-25	1865.6199951171875	1871.8699951171875	1855.9599609375	1859.47998046875	3200560000
2324	2014-03-26	1852.56005859375	1875.9200439453125	1852.56005859375	1867.0899658203125	3480850000
2325	2014-03-27	1849.0400390625	1855.550048828125	1842.1099853515625	1852.1099853515625	3733430000
2326	2014-03-28	1857.6199951171875	1866.6300048828125	1850.0699462890625	1850.0699462890625	2955520000
2327	2014-03-31	1872.3399658203125	1875.1800537109375	1859.1600341796875	1859.1600341796875	3274300000
2328	2014-04-01	1885.52001953125	1885.8399658203125	1873.9599609375	1873.9599609375	3336190000
2329	2014-04-02	1890.9000244140625	1893.1700439453125	1883.7900390625	1886.6099853515625	3131660000
2330	2014-04-03	1888.77001953125	1893.800048828125	1882.6500244140625	1891.4300537109375	3055600000
2331	2014-04-04	1865.0899658203125	1897.280029296875	1863.260009765625	1890.25	3583750000
2332	2014-04-07	1845.0400390625	1864.0400390625	1841.47998046875	1863.9200439453125	3801540000
2333	2014-04-08	1851.9599609375	1854.949951171875	1837.489990234375	1845.47998046875	3721450000
2334	2014-04-09	1872.1800537109375	1872.4300537109375	1852.3800048828125	1852.6400146484375	3308650000
2335	2014-04-10	1833.0799560546875	1872.530029296875	1830.8699951171875	1872.280029296875	3758780000
2336	2014-04-11	1815.68994140625	1835.0699462890625	1814.3599853515625	1830.6500244140625	3743460000
2337	2014-04-14	1830.6099853515625	1834.18994140625	1815.800048828125	1818.1800537109375	3111540000
2338	2014-04-15	1842.97998046875	1844.02001953125	1816.2900390625	1831.449951171875	3736440000
2339	2014-04-16	1862.31005859375	1862.31005859375	1846.010009765625	1846.010009765625	3155080000
2340	2014-04-17	1864.8499755859375	1869.6300048828125	1856.719970703125	1861.72998046875	3341430000
2341	2014-04-21	1871.8900146484375	1871.8900146484375	1863.1800537109375	1865.7900390625	2642500000
2342	2014-04-22	1879.550048828125	1884.8900146484375	1872.5699462890625	1872.5699462890625	3215440000
2343	2014-04-23	1875.3900146484375	1879.75	1873.9100341796875	1879.3199462890625	3085720000
2344	2014-04-24	1878.6099853515625	1884.06005859375	1870.239990234375	1881.969970703125	3191830000
2345	2014-04-25	1863.4000244140625	1877.719970703125	1859.699951171875	1877.719970703125	3213020000
2346	2014-04-28	1869.4300537109375	1877.010009765625	1850.6099853515625	1865.0	4034680000
2347	2014-04-29	1878.3299560546875	1880.5999755859375	1870.780029296875	1870.780029296875	3647820000
2348	2014-04-30	1883.949951171875	1885.199951171875	1872.68994140625	1877.0999755859375	3779230000
2349	2014-05-01	1883.6800537109375	1888.5899658203125	1878.0400390625	1884.3900146484375	3416740000
2350	2014-05-02	1881.1400146484375	1891.3299560546875	1878.5	1885.300048828125	3159560000
2351	2014-05-05	1884.6600341796875	1885.510009765625	1866.77001953125	1879.449951171875	2733730000
2352	2014-05-06	1867.719970703125	1883.68994140625	1867.719970703125	1883.68994140625	3327260000
2353	2014-05-07	1878.2099609375	1878.8299560546875	1859.7900390625	1868.530029296875	3632950000
2354	2014-05-08	1875.6300048828125	1889.0699462890625	1870.050048828125	1877.3900146484375	3393420000
2355	2014-05-09	1878.47998046875	1878.5699462890625	1867.02001953125	1875.27001953125	3025020000
2356	2014-05-12	1896.6500244140625	1897.1300048828125	1880.030029296875	1880.030029296875	3005740000
2357	2014-05-13	1897.449951171875	1902.1700439453125	1896.06005859375	1896.75	2915680000
2358	2014-05-14	1888.530029296875	1897.1300048828125	1885.77001953125	1897.1300048828125	2822060000
2359	2014-05-15	1870.8499755859375	1888.1600341796875	1862.3599853515625	1888.1600341796875	3552640000
2360	2014-05-16	1877.8599853515625	1878.280029296875	1864.8199462890625	1871.18994140625	3173650000
2361	2014-05-19	1885.0799560546875	1886.0	1872.4200439453125	1876.6600341796875	2664250000
2362	2014-05-20	1872.8299560546875	1884.8800048828125	1868.1400146484375	1884.8800048828125	3007700000
2363	2014-05-21	1888.030029296875	1888.800048828125	1873.3399658203125	1873.3399658203125	2777140000
2364	2014-05-22	1892.489990234375	1896.3299560546875	1885.3900146484375	1888.18994140625	2759800000
2365	2014-05-23	1900.530029296875	1901.260009765625	1893.3199462890625	1893.3199462890625	2396280000
2366	2014-05-27	1911.9100341796875	1912.280029296875	1902.010009765625	1902.010009765625	2911020000
2367	2014-05-28	1909.780029296875	1914.4599609375	1907.300048828125	1911.77001953125	2976450000
2368	2014-05-29	1920.030029296875	1920.030029296875	1909.8199462890625	1910.5999755859375	2709050000
2369	2014-05-30	1923.5699462890625	1924.030029296875	1916.6400146484375	1920.3299560546875	3263490000
2370	2014-06-02	1924.969970703125	1925.8800048828125	1915.97998046875	1923.8699951171875	2509020000
2371	2014-06-03	1924.239990234375	1925.0699462890625	1918.7900390625	1923.0699462890625	2867180000
2372	2014-06-04	1927.8800048828125	1928.6300048828125	1918.5999755859375	1923.06005859375	2793920000
2373	2014-06-05	1940.4599609375	1941.739990234375	1922.9300537109375	1928.52001953125	3113270000
2374	2014-06-06	1949.43994140625	1949.43994140625	1942.4100341796875	1942.4100341796875	2864300000
2375	2014-06-09	1951.27001953125	1955.550048828125	1947.1600341796875	1948.969970703125	2812180000
2376	2014-06-10	1950.7900390625	1950.8599853515625	1944.6400146484375	1950.3399658203125	2702360000
2377	2014-06-11	1943.8900146484375	1949.3699951171875	1940.0799560546875	1949.3699951171875	2710620000
2378	2014-06-12	1930.1099853515625	1943.3499755859375	1925.780029296875	1943.3499755859375	3040480000
2379	2014-06-13	1936.1600341796875	1937.300048828125	1927.68994140625	1930.800048828125	2598230000
2380	2014-06-16	1937.780029296875	1941.1500244140625	1930.9100341796875	1934.8399658203125	2926130000
2381	2014-06-17	1941.989990234375	1943.68994140625	1933.550048828125	1937.1500244140625	2971260000
2382	2014-06-18	1956.97998046875	1957.739990234375	1939.2900390625	1942.72998046875	3065220000
2383	2014-06-19	1959.47998046875	1959.8699951171875	1952.260009765625	1957.5	2952150000
2384	2014-06-20	1962.8699951171875	1963.9100341796875	1959.1700439453125	1960.449951171875	4336240000
2385	2014-06-23	1962.6099853515625	1963.739990234375	1958.8900146484375	1962.9200439453125	2717630000
2386	2014-06-24	1949.97998046875	1968.1700439453125	1948.3399658203125	1961.969970703125	3089700000
2387	2014-06-25	1959.530029296875	1960.8299560546875	1947.489990234375	1949.27001953125	3106710000
2388	2014-06-26	1957.219970703125	1959.8900146484375	1944.68994140625	1959.8900146484375	2778840000
2389	2014-06-27	1960.9599609375	1961.469970703125	1952.1800537109375	1956.56005859375	4290590000
2390	2014-06-30	1960.22998046875	1964.239990234375	1958.219970703125	1960.7900390625	3037350000
2391	2014-07-01	1973.3199462890625	1978.5799560546875	1962.2900390625	1962.2900390625	3188240000
2392	2014-07-02	1974.6199951171875	1976.6700439453125	1972.5799560546875	1973.06005859375	2851480000
2393	2014-07-03	1985.43994140625	1985.5899658203125	1975.8800048828125	1975.8800048828125	1998090000
2394	2014-07-07	1977.6500244140625	1984.219970703125	1974.8800048828125	1984.219970703125	2681260000
2395	2014-07-08	1963.7099609375	1976.3900146484375	1959.4599609375	1976.3900146484375	3302430000
2396	2014-07-09	1972.8299560546875	1974.1500244140625	1965.0999755859375	1965.0999755859375	2858800000
2397	2014-07-10	1964.6800537109375	1969.8399658203125	1952.8599853515625	1966.6700439453125	3165690000
2398	2014-07-11	1967.5699462890625	1968.6700439453125	1959.6300048828125	1965.760009765625	2684630000
2399	2014-07-14	1977.0999755859375	1979.8499755859375	1969.8599853515625	1969.8599853515625	2744920000
2400	2014-07-15	1973.280029296875	1982.52001953125	1965.3399658203125	1977.3599853515625	3328740000
2401	2014-07-16	1981.5699462890625	1983.93994140625	1975.6700439453125	1976.3499755859375	3390950000
2402	2014-07-17	1958.1199951171875	1981.800048828125	1955.5899658203125	1979.75	3381680000
2403	2014-07-18	1978.219970703125	1979.9100341796875	1960.8199462890625	1961.5400390625	3106060000
2404	2014-07-21	1973.6300048828125	1976.9300537109375	1965.77001953125	1976.9300537109375	2611160000
2405	2014-07-22	1983.530029296875	1986.239990234375	1975.6500244140625	1975.6500244140625	2890480000
2406	2014-07-23	1987.010009765625	1989.22998046875	1982.43994140625	1985.3199462890625	2869720000
2407	2014-07-24	1987.97998046875	1991.3900146484375	1985.7900390625	1988.0699462890625	3203530000
2408	2014-07-25	1978.3399658203125	1984.5999755859375	1974.3699951171875	1984.5999755859375	2638960000
2409	2014-07-28	1978.9100341796875	1981.52001953125	1967.31005859375	1978.25	2803320000
2410	2014-07-29	1969.949951171875	1984.8499755859375	1969.949951171875	1980.030029296875	3183300000
2411	2014-07-30	1970.0699462890625	1978.9000244140625	1962.4200439453125	1973.2099609375	3448250000
2412	2014-07-31	1930.6700439453125	1965.1400146484375	1930.6700439453125	1965.1400146484375	4193000000
2413	2014-08-01	1925.1500244140625	1937.3499755859375	1916.3699951171875	1929.800048828125	3789660000
2414	2014-08-04	1938.989990234375	1942.9200439453125	1921.199951171875	1926.6199951171875	3072920000
2415	2014-08-05	1920.2099609375	1936.3399658203125	1913.77001953125	1936.3399658203125	3462520000
2416	2014-08-06	1920.239990234375	1927.9100341796875	1911.449951171875	1917.2900390625	3539150000
2417	2014-08-07	1909.5699462890625	1928.8900146484375	1904.780029296875	1923.030029296875	3230520000
2418	2014-08-08	1931.5899658203125	1932.3800048828125	1909.010009765625	1910.3499755859375	2902280000
2419	2014-08-11	1936.9200439453125	1944.9000244140625	1933.4300537109375	1933.4300537109375	2784890000
2420	2014-08-12	1933.75	1939.6500244140625	1928.2900390625	1935.72998046875	2611700000
2421	2014-08-13	1946.719970703125	1948.4100341796875	1935.5999755859375	1935.5999755859375	2718020000
2422	2014-08-14	1955.1800537109375	1955.22998046875	1947.4100341796875	1947.4100341796875	2609460000
2423	2014-08-15	1955.06005859375	1964.0400390625	1941.5	1958.8699951171875	3023380000
2424	2014-08-18	1971.739990234375	1971.989990234375	1958.3599853515625	1958.3599853515625	2638160000
2425	2014-08-19	1981.5999755859375	1982.5699462890625	1972.72998046875	1972.72998046875	2656430000
2426	2014-08-20	1986.510009765625	1988.5699462890625	1977.6800537109375	1980.4599609375	2579560000
2427	2014-08-21	1992.3699951171875	1994.760009765625	1986.8199462890625	1986.8199462890625	2638920000
2428	2014-08-22	1988.4000244140625	1993.5400390625	1984.760009765625	1992.5999755859375	2301860000
2429	2014-08-25	1997.9200439453125	2001.949951171875	1991.739990234375	1991.739990234375	2233880000
2430	2014-08-26	2000.02001953125	2005.0400390625	1998.5899658203125	1998.5899658203125	2451950000
2431	2014-08-27	2000.1199951171875	2002.1400146484375	1996.199951171875	2000.5400390625	2344350000
2432	2014-08-28	1996.739990234375	1998.550048828125	1990.52001953125	1997.4200439453125	2282400000
2433	2014-08-29	2003.3699951171875	2003.3800048828125	1994.6500244140625	1998.449951171875	2259130000
2434	2014-09-02	2002.280029296875	2006.1199951171875	1994.8499755859375	2004.0699462890625	2819980000
2435	2014-09-03	2000.719970703125	2009.280029296875	1998.1400146484375	2003.5699462890625	2809980000
2436	2014-09-04	1997.6500244140625	2011.1700439453125	1992.5400390625	2001.6700439453125	3072410000
2437	2014-09-05	2007.7099609375	2007.7099609375	1990.0999755859375	1998.0	2818300000
2438	2014-09-08	2001.5400390625	2007.1700439453125	1995.5999755859375	2007.1700439453125	2789090000
2439	2014-09-09	1988.43994140625	2001.010009765625	1984.6099853515625	2000.72998046875	2882830000
2440	2014-09-10	1995.68994140625	1996.6600341796875	1982.989990234375	1988.4100341796875	2912430000
2441	2014-09-11	1997.449951171875	1997.6500244140625	1985.9300537109375	1992.8499755859375	2941690000
2442	2014-09-12	1985.5400390625	1996.739990234375	1980.260009765625	1996.739990234375	3206570000
2443	2014-09-15	1984.1300048828125	1987.1800537109375	1978.47998046875	1986.0400390625	2776530000
2444	2014-09-16	1998.97998046875	2002.280029296875	1979.06005859375	1981.9300537109375	3160310000
2445	2014-09-17	2001.5699462890625	2010.739990234375	1993.2900390625	1999.300048828125	3209420000
2446	2014-09-18	2011.3599853515625	2012.3399658203125	2003.0699462890625	2003.0699462890625	3235340000
2447	2014-09-19	2010.4000244140625	2019.260009765625	2006.5899658203125	2012.739990234375	4880220000
2448	2014-09-22	1994.2900390625	2009.0799560546875	1991.010009765625	2009.0799560546875	3349670000
2449	2014-09-23	1982.77001953125	1995.4100341796875	1982.77001953125	1992.780029296875	3279350000
2450	2014-09-24	1998.300048828125	1999.7900390625	1978.6300048828125	1983.3399658203125	3313850000
2451	2014-09-25	1965.989990234375	1997.3199462890625	1965.989990234375	1997.3199462890625	3273050000
2452	2014-09-26	1982.8499755859375	1986.3699951171875	1966.219970703125	1966.219970703125	2929440000
2453	2014-09-29	1977.800048828125	1981.280029296875	1964.0400390625	1978.9599609375	3094440000
2454	2014-09-30	1972.2900390625	1985.1700439453125	1968.9599609375	1978.2099609375	3951100000
2455	2014-10-01	1946.1600341796875	1971.43994140625	1941.719970703125	1971.43994140625	4188590000
2456	2014-10-02	1946.1700439453125	1952.3199462890625	1926.030029296875	1945.8299560546875	4012510000
2457	2014-10-03	1967.9000244140625	1971.18994140625	1948.1199951171875	1948.1199951171875	3560970000
2458	2014-10-06	1964.8199462890625	1977.8399658203125	1958.4300537109375	1970.010009765625	3358220000
2459	2014-10-07	1935.0999755859375	1962.3599853515625	1934.8699951171875	1962.3599853515625	3687870000
2460	2014-10-08	1968.8900146484375	1970.3599853515625	1925.25	1935.550048828125	4441890000
2461	2014-10-09	1928.2099609375	1967.6800537109375	1927.56005859375	1967.6800537109375	4344020000
2462	2014-10-10	1906.1300048828125	1936.97998046875	1906.050048828125	1925.6300048828125	4550540000
2463	2014-10-13	1874.739990234375	1912.0899658203125	1874.1400146484375	1905.6500244140625	4352580000
2464	2014-10-14	1877.699951171875	1898.7099609375	1871.7900390625	1877.1099853515625	4812010000
2465	2014-10-15	1862.489990234375	1874.1800537109375	1820.6600341796875	1874.1800537109375	6090800000
2466	2014-10-16	1862.760009765625	1876.010009765625	1835.02001953125	1855.949951171875	5073150000
2467	2014-10-17	1886.760009765625	1898.1600341796875	1864.9100341796875	1864.9100341796875	4482120000
2468	2014-10-20	1904.010009765625	1905.030029296875	1882.300048828125	1885.6199951171875	3331210000
2469	2014-10-21	1941.280029296875	1942.449951171875	1909.3800048828125	1909.3800048828125	3987090000
2470	2014-10-22	1927.1099853515625	1949.31005859375	1926.8299560546875	1941.2900390625	3761930000
2471	2014-10-23	1950.8199462890625	1961.949951171875	1931.02001953125	1931.02001953125	3789250000
2472	2014-10-24	1964.5799560546875	1965.27001953125	1946.27001953125	1951.5899658203125	3078380000
2473	2014-10-27	1961.6300048828125	1964.6400146484375	1951.3699951171875	1962.969970703125	3538860000
2474	2014-10-28	1985.050048828125	1985.050048828125	1964.1400146484375	1964.1400146484375	3653260000
2475	2014-10-29	1982.300048828125	1991.4000244140625	1969.0400390625	1983.2900390625	3740350000
2476	2014-10-30	1994.6500244140625	1999.4000244140625	1974.75	1979.489990234375	3586150000
2477	2014-10-31	2018.050048828125	2018.18994140625	2001.199951171875	2001.199951171875	4292290000
2478	2014-11-03	2017.81005859375	2024.4599609375	2013.6800537109375	2018.2099609375	3555440000
2479	2014-11-04	2012.0999755859375	2015.97998046875	2001.010009765625	2015.81005859375	3956260000
2480	2014-11-05	2023.5699462890625	2023.77001953125	2014.4200439453125	2015.2900390625	3766590000
2481	2014-11-06	2031.2099609375	2031.6099853515625	2015.8599853515625	2023.3299560546875	3669770000
2482	2014-11-07	2031.9200439453125	2034.260009765625	2025.0699462890625	2032.3599853515625	3704280000
2483	2014-11-10	2038.260009765625	2038.699951171875	2030.1700439453125	2032.010009765625	3284940000
2484	2014-11-11	2039.6800537109375	2041.280029296875	2035.280029296875	2038.199951171875	2958320000
2485	2014-11-12	2038.25	2040.3299560546875	2031.949951171875	2037.75	3246650000
2486	2014-11-13	2039.3299560546875	2046.1800537109375	2030.43994140625	2039.2099609375	3455270000
2487	2014-11-14	2039.8199462890625	2042.219970703125	2035.199951171875	2039.739990234375	3227130000
2488	2014-11-17	2041.3199462890625	2043.0699462890625	2034.4599609375	2038.2900390625	3152890000
2489	2014-11-18	2051.800048828125	2056.080078125	2041.47998046875	2041.47998046875	3416190000
2490	2014-11-19	2048.719970703125	2052.139892578125	2040.3699951171875	2051.159912109375	3390850000
2491	2014-11-20	2052.75	2053.840087890625	2040.489990234375	2045.8699951171875	3128290000
2492	2014-11-21	2063.5	2071.4599609375	2056.75	2057.4599609375	3916420000
2493	2014-11-24	2069.409912109375	2070.169921875	2065.070068359375	2065.070068359375	3128060000
2494	2014-11-25	2067.030029296875	2074.2099609375	2064.75	2070.14990234375	3392940000
2495	2014-11-26	2072.830078125	2073.2900390625	2066.6201171875	2067.360107421875	2745260000
2496	2014-11-28	2067.56005859375	2075.760009765625	2065.06005859375	2074.780029296875	2504640000
2497	2014-12-01	2053.43994140625	2065.780029296875	2049.570068359375	2065.780029296875	4159010000
2498	2014-12-02	2066.550048828125	2068.77001953125	2053.77001953125	2053.77001953125	3686650000
2499	2014-12-03	2074.330078125	2076.280029296875	2066.64990234375	2067.449951171875	3612680000
2500	2014-12-04	2071.919921875	2077.340087890625	2062.340087890625	2073.639892578125	3408340000

The file is too large to be shown. View raw