historical-prices/data_cache/PML.csv

1	date	close	high	low	open	volume
2	2002-06-26	3.4697158336639404	3.5252312340589014	3.4697158336639404	3.4697158336639404	399200
3	2002-06-27	3.506722927093506	3.5252280438118047	3.4697126936569083	3.4697126936569083	114500
4	2002-06-28	3.515977382659912	3.5206037746350654	3.481280325240307	3.515977382659912	116900
5	2002-07-01	3.4812772274017334	3.5182874478751147	3.4720246722833883	3.5182874478751147	67900
6	2002-07-02	3.490530490875244	3.5252275244607465	3.4697121824845993	3.4812779338792197	122600
7	2002-07-03	3.4882194995880127	3.522916555087697	3.481280132607776	3.4951588665682496	81200
8	2002-07-05	3.4882194995880127	3.509037821127223	3.4882194995880127	3.4882194995880127	14600
9	2002-07-08	3.474339723587036	3.4882184533849356	3.474339723587036	3.481279088485986	100400
10	2002-07-09	3.483590602874756	3.490529964425574	3.472024853224508	3.474338047274223	63500
11	2002-07-10	3.497471809387207	3.5044111758653838	3.4743405142604566	3.48821924721681	108300
12	2002-07-11	3.4882194995880127	3.4951588665682496	3.4766537408886182	3.483593328467354	47200
13	2002-07-12	3.5090365409851074	3.5090365409851074	3.478965667576327	3.4882182270406887	43100
14	2002-07-15	3.5044121742248535	3.5044121742248535	3.4766544798058727	3.492846633665854	94000
15	2002-07-16	3.497471809387207	3.5067243715576035	3.4905324429090303	3.49284563860125	78000
16	2002-07-17	3.5136630535125732	3.5136630535125732	3.485905372409066	3.5136630535125732	40800
17	2002-07-18	3.515977382659912	3.5252299460117076	3.4951590599687448	3.5136641866723353	45200
18	2002-07-19	3.5136630535125732	3.5252288091219777	3.495157932776902	3.495157932776902	51000
19	2002-07-22	3.5090365409851074	3.5113497360008026	3.476652472560632	3.4951575914893556	61200
20	2002-07-23	3.4812772274017334	3.497469143709259	3.474337866212553	3.497469143709259	47300
21	2002-07-24	3.4812772274017334	3.4928429764492437	3.469711478354223	3.4812772274017334	146000
22	2002-07-25	3.4697158336639404	3.4743422273294833	3.465089439998398	3.4697158336639404	405700
23	2002-07-26	3.476653814315796	3.481280206132663	3.469714447188999	3.469714447188999	64200
24	2002-07-29	3.483590602874756	3.483590602874756	3.469711659174793	3.474338047274223	147700
25	2002-07-30	3.490530490875244	3.490530490875244	3.4720253768831952	3.4835911282778156	35600
26	2002-07-31	3.472026824951172	3.4905319466610973	3.472026824951172	3.4812793858061344	27800
27	2002-08-01	3.4789676666259766	3.499785992532814	3.47434149453476	3.490533427751836	29200
28	2002-08-02	3.476653814315796	3.4789670102242294	3.474340839005866	3.4789670102242294	55200
29	2002-08-05	3.476653814315796	3.490532769167894	3.474340839005866	3.474340839005866	36900
30	2002-08-06	3.483590602874756	3.490529964425574	3.474338047274223	3.474338047274223	44700
31	2002-08-07	3.490530490875244	3.490530490875244	3.4697121824845993	3.474338571281791	29600
32	2002-08-08	3.490530490875244	3.490530490875244	3.4720253768831952	3.4812779338792197	46300
33	2002-08-09	3.483590602874756	3.492843158475289	3.472024853224508	3.490529964425574	36600
34	2002-08-12	3.4859070777893066	3.4905334705357745	3.4697151443737644	3.4882202741625408	30300
35	2002-08-13	3.4419572353363037	3.4905332531563165	3.4026337818344587	3.4766542963797984	89900
36	2002-08-14	3.446582078933716	3.4697135911138544	3.42576398268973	3.4350165434420954	22300
37	2002-08-15	3.4697158336639404	3.478968400396434	3.4303923699011953	3.4465843065334107	69700
38	2002-08-16	3.4697158336639404	3.4697158336639404	3.4512107001989536	3.4512107001989536	66600
39	2002-08-19	3.474339723587036	3.4766526981543975	3.45120821312596	3.45120821312596	147800
40	2002-08-20	3.474339723587036	3.4859052582191414	3.4674001380896535	3.474339723587036	88300
41	2002-08-21	3.474339723587036	3.48359228365178	3.4697133332554477	3.4766526981543975	37200
42	2002-08-22	3.472026824951172	3.4812793858061344	3.469713629587818	3.4812793858061344	44200
43	2002-08-23	3.474339723587036	3.48359228365178	3.474339723587036	3.474339723587036	53200
44	2002-08-26	3.483590602874756	3.483590602874756	3.472024853224508	3.4812774088250413	46100
45	2002-08-27	3.483590602874756	3.483590602874756	3.4650852710753637	3.474338047274223	117100
46	2002-08-28	3.4868500232696533	3.4868500232696533	3.4752193915892406	3.4752193915892406	44600
47	2002-08-29	3.4961535930633545	3.5008059332839587	3.4659140471368013	3.4845229643476356	85600
48	2002-08-30	3.498479127883911	3.5008052975718034	3.491500840655985	3.4961529581960185	43400
49	2002-09-03	3.4915006160736084	3.4915006160736084	3.4798699902180097	3.4915006160736084	61400
50	2002-09-04	3.4915006160736084	3.5008050723909396	3.4821961597562767	3.4891744465353414	106800
51	2002-09-05	3.498479127883911	3.5008052975718034	3.491500840655985	3.4938270103438773	46300
52	2002-09-06	3.4938273429870605	3.500805630879381	3.4938273429870605	3.500805630879381	69600
53	2002-09-09	3.5147616863250732	3.5147616863250732	3.49382682574739	3.49382682574739	76600
54	2002-09-10	3.5077834129333496	3.521740208541129	3.49615278689949	3.5124357520811897	69800
55	2002-09-11	3.5008039474487305	3.5170866853128597	3.4984777786579504	3.507782231985405	56700
56	2002-09-12	3.5147616863250732	3.5147616863250732	3.500805112606618	3.510109569030835	82400
57	2002-09-13	3.5147616863250732	3.5194140254550517	3.4984789430416288	3.5147616863250732	67400
58	2002-09-16	3.5054585933685303	3.514763053411769	3.50313264473459	3.5054585933685303	81000
59	2002-09-17	3.5101089477539062	3.5101089477539062	3.5054566094473754	3.5054566094473754	110200
60	2002-09-18	3.5008039474487305	3.510108400776185	3.4938256629120557	3.5031301162395105	87100
61	2002-09-19	3.5008039474487305	3.510108400776185	3.4938256629120557	3.5054560631946248	62900
62	2002-09-20	3.498479127883911	3.5031314672596956	3.4938270103438773	3.5008052975718034	55200
63	2002-09-23	3.4938273429870605	3.500805630879381	3.4915011730776966	3.4938273429870605	130700
64	2002-09-24	3.5054585933685303	3.5054585933685303	3.491502014221586	3.4938281846913517	122000
65	2002-09-25	3.508733034133911	3.5134114519241244	3.494698003842511	3.508733034133911	100200
66	2002-09-26	3.5040526390075684	3.508731054157753	3.4970352393614044	3.508731054157753	86100
67	2002-09-27	3.508733034133911	3.508733034133911	3.497037212737617	3.5040546163436983	86200
68	2002-09-30	3.5063934326171875	3.5087326412503654	3.4993760297968666	3.5087326412503654	69400
69	2002-10-01	3.508733034133911	3.5204288555302052	3.5017156305278303	3.5040546163436983	90300
70	2002-10-02	3.5110716819763184	3.5204282929823636	3.501715070970273	3.5157498759397394	79900
71	2002-10-03	3.508733034133911	3.5134114519241244	3.506393825238805	3.5110722430290178	84800
72	2002-10-04	3.522766590118408	3.522766590118408	3.5063923577846525	3.5063923577846525	83600
73	2002-10-07	3.51809024810791	3.527446862208758	3.5110728433020935	3.525107652913727	93400
74	2002-10-08	3.522766590118408	3.529783990787649	3.51107077361691	3.5204273822022794	162500
75	2002-10-09	3.527446746826172	3.529785956044688	3.5204293422498942	3.52276855146841	120700
76	2002-10-10	3.529787063598633	3.5321262735511305	3.515752026962984	3.5274478536461347	139900
77	2002-10-11	3.522766590118408	3.529783990787649	3.518088174286151	3.5251055749553917	97500
78	2002-10-14	3.5251083374023438	3.5251083374023438	3.511073525065498	3.5251083374023438	129100
79	2002-10-15	3.51809024810791	3.529786071503789	3.5110728433020935	3.529786071503789	124700
80	2002-10-16	3.515751838684082	3.518091048511309	3.5040560126272777	3.518091048511309	120900
81	2002-10-17	3.478323459625244	3.508732501406942	3.478323459625244	3.508732501406942	250700
82	2002-10-18	3.461949348449707	3.5017150001914317	3.4455751122106917	3.4900191809004775	159300
83	2002-10-21	3.300548553466797	3.461950418809683	3.2748179215347033	3.461950418809683	348100
84	2002-10-22	3.389434814453125	3.389434814453125	3.3122427338565728	3.31458194189384	196200
85	2002-10-23	3.4091992378234863	3.4091992378234863	3.3221458666869967	3.388024051042724	113200
86	2002-10-24	3.3903772830963135	3.4091996236136284	3.3574382993810112	3.4091996236136284	125500
87	2002-10-25	3.3927299976348877	3.423316355861387	3.369201960728353	3.4115523374081196	120100
88	2002-10-28	3.406846523284912	3.409199371770767	3.3621435239535686	3.402141050693183	124500
89	2002-10-29	3.4233157634735107	3.4256686116330135	3.392729410539829	3.4115517470559484	58200
90	2002-10-30	3.4350812435150146	3.468020234262937	3.413906049817038	3.42567007124703	58900
91	2002-10-31	3.4491958618164062	3.470371043064706	3.42566805716934	3.4280206805681064	53400
92	2002-11-01	3.468018054962158	3.4986044017076745	3.44449025126708	3.4562540409246667	52700
93	2002-11-04	3.453901529312134	3.4750767103883935	3.4233151815775273	3.4750767103883935	57500
94	2002-11-05	3.420964002609253	3.432728022765809	3.3997888112034564	3.4068471335453814	104800
95	2002-11-06	3.425668239593506	3.442137726161479	3.4091985286456064	3.4209625437855555	67000
96	2002-11-07	3.4327285289764404	3.449198024996296	3.4139061837023044	3.4350813782307212	58500
97	2002-11-08	3.453901529312134	3.4609598482109165	3.4233151815775273	3.4256680293370922	68400
98	2002-11-11	3.4421401023864746	3.4680207740567197	3.432728928653651	3.446845577062846	46800
99	2002-11-12	3.444492816925049	3.451551140853031	3.423317620761031	3.435081643561049	85000
100	2002-11-13	3.439786672592163	3.449197844737393	3.42567002656434	3.446844995606075	56000
101	2002-11-14	3.4374358654022217	3.4421415664601875	3.4233192109886765	3.4421415664601875	79300
102	2002-11-15	3.4327285289764404	3.449198024996296	3.4139061837023044	3.4444925508677895	91600
103	2002-11-18	3.416256904602051	3.4468430283320894	3.404492890039774	3.444490404923566	127100
104	2002-11-19	3.397437334060669	3.428023709065398	3.3950847085834686	3.416259908539059	80300
105	2002-11-20	3.4139084815979004	3.4209668097316355	3.388027571140528	3.406849929083959	95100
106	2002-11-21	3.3903772830963135	3.4256693398512774	3.373907791238662	3.392730131755977	114100
107	2002-11-22	3.3880252838134766	3.4092004782990695	3.3644974644584154	3.373908637076451	108200
108	2002-11-25	3.420964002609253	3.420964002609253	3.3527329549572533	3.3950833377688467	145300
109	2002-11-26	3.40771222114563	3.410078742192688	3.3887805041368995	3.3935135462310164	50500
110	2002-11-27	3.412444829940796	3.4195441664966566	3.398245931145235	3.412444829940796	43500
111	2002-11-29	3.3935134410858154	3.419544494745302	3.3935134410858154	3.419544494745302	31000
112	2002-12-02	3.395878553390503	3.4029778876829164	3.3864126991060295	3.4029778876829164	70700
113	2002-12-03	3.405345916748047	3.405345916748047	3.3911470161872344	3.3958800582687942	52100
114	2002-12-04	3.405345916748047	3.419544591624991	3.3958800582687942	3.4029793957072667	98700
115	2002-12-05	3.38641357421875	3.407711582599794	3.3840470536151366	3.405345287680007	109100
116	2002-12-06	3.381680488586426	3.402978722371502	3.3769476731252	3.3840470091589507	101000
117	2002-12-09	3.3414504528045654	3.38168039873326	3.3343511169594477	3.3745810628881423	158200
118	2002-12-10	3.336719036102295	3.341451853421595	3.3225201327765705	3.341451853421595	132200
119	2002-12-11	3.3438191413879395	3.353285003880201	3.327253938447472	3.3461856634319957	122500
120	2002-12-12	3.3319828510284424	3.3461817409645676	3.3272500381722003	3.343815221694597	87200
121	2002-12-13	3.336719036102295	3.343818374923201	3.31778731545727	3.343818374923201	162200
122	2002-12-16	3.336719036102295	3.343818374923201	3.3248866542781763	3.343818374923201	138600
123	2002-12-17	3.3343520164489746	3.339084833061192	3.317786819780394	3.3367185375970227	192000
124	2002-12-18	3.3319828510284424	3.3627469244869643	3.3248835189022294	3.3343493702984133	172600
125	2002-12-19	3.3485515117645264	3.362750416445124	3.33198631104044	3.3485515117645264	123900
126	2002-12-20	3.3414504528045654	3.3532828296689727	3.3343511169594477	3.3438169733142105	123800
127	2002-12-23	3.339083433151245	3.3674809979705156	3.336717138679144	3.348549288091002	254800
128	2002-12-24	3.386540412902832	3.391333698698166	3.336209654931426	3.3673668125868055	136400
129	2002-12-26	3.398522138595581	3.400918665917958	3.3817450759356116	3.386538587714809	114200
130	2002-12-27	3.403316020965576	3.4152995739560676	3.391332467975085	3.398522736909737	79800
131	2002-12-30	3.4057118892669678	3.4488525773572674	3.3889350565950527	3.4248854776255	146500
132	2002-12-31	3.4224863052368164	3.4488501420390447	3.4009159764230086	3.4488501420390447	129700
133	2003-01-02	3.446455478668213	3.446455478668213	3.420091854440825	3.427281892217898	82400
134	2003-01-03	3.484801769256592	3.484801769256592	3.4296777793105	3.4488513609062816	170200
135	2003-01-06	3.4656283855438232	3.4848019682343923	3.4656283855438232	3.4776119318672123	134000
136	2003-01-07	3.446455478668213	3.4848026515688426	3.429678647665982	3.472819102895601	145100
137	2003-01-08	3.475219488143921	3.480013004046825	3.4512523657642364	3.4512523657642364	76400
138	2003-01-09	3.463233232498169	3.487200336231028	3.4560431928052076	3.484803580144294	127000
139	2003-01-10	3.4536476135253906	3.4752179685214672	3.4512508566219777	3.4752179685214672	109300
140	2003-01-13	3.475219488143921	3.5015831399076385	3.4536491237156888	3.4536491237156888	155200
141	2003-01-14	3.4536476135253906	3.4919948097107185	3.4536476135253906	3.487201524471212	96600
142	2003-01-15	3.4656283855438232	3.4752151768891077	3.4560415941985383	3.4632316305657183	71300
143	2003-01-16	3.4656283855438232	3.4704216669328978	3.4536448392204337	3.4656283855438232	91900
144	2003-01-17	3.463233232498169	3.4752167843645987	3.4608364764114348	3.465629988584903	49600
145	2003-01-21	3.4656283855438232	3.4752151768891077	3.4512480842423288	3.468025140521928	142200
146	2003-01-22	3.4665935039520264	3.4931111737878813	3.461771984034931	3.4834683638564137	67400
147	2003-01-23	3.4907007217407227	3.49552224208312	3.466593809736968	3.466593809736968	138000
148	2003-01-24	3.4786465167999268	3.4955213740021116	3.47382499765491	3.47382499765491	98100
149	2003-01-27	3.4665935039520264	3.4931111737878813	3.4665935039520264	3.4931111737878813	80400
150	2003-01-28	3.4593629837036133	3.48346990424096	3.4593629837036133	3.466595036874535	179700
151	2003-01-29	3.4762370586395264	3.4882906311119233	3.4593621951198346	3.4593621951198346	70000
152	2003-01-30	3.4400765895843506	3.4714155563168636	3.4400765895843506	3.461772744267758	92500
153	2003-01-31	3.430434465408325	3.4545416169320857	3.430434465408325	3.4521308557991426	138000
154	2003-02-03	3.435255289077759	3.4497196230311027	3.43284452843507	3.43284452843507	75600
155	2003-02-04	3.4473090171813965	3.4665946433833033	3.4376662040804433	3.4473090171813965	54800
156	2003-02-05	3.469005584716797	3.4762376374432837	3.4424876748816597	3.466594823840364	52200
157	2003-02-06	3.485879421234131	3.485879421234131	3.4593617491357582	3.4762366104799276	61300
158	2003-02-07	3.4738261699676514	3.4979333140228035	3.4714154095815832	3.4858797419952277	57900
159	2003-02-10	3.509986400604248	3.514807690806815	3.464182879214835	3.4907005500857835	54200
160	2003-02-11	3.4907007217407227	3.5172186238184198	3.4907007217407227	3.514807863647221	50000
161	2003-02-12	3.4786465167999268	3.517217750349313	3.4714142380824016	3.5148069907768047	62600
162	2003-02-13	3.4955251216888428	3.5027571782574465	3.464185903354315	3.4834715408058807	65100
163	2003-02-14	3.4955251216888428	3.5148107591404085	3.464185903354315	3.5051679404146254	46200
164	2003-02-18	3.502751588821411	3.5123943921599103	3.493108785482912	3.5099838637522103	89500
165	2003-02-19	3.5075738430023193	3.5196274071856664	3.469002621537701	3.5099846018195118	61300
166	2003-02-20	3.4738261699676514	3.5148081769197517	3.4738261699676514	3.5148081769197517	67200
167	2003-02-21	3.4738261699676514	3.4979333140228035	3.4641833583261437	3.4955225536367354	98500
168	2003-02-24	3.4521305561065674	3.4810589974819908	3.4521305561065674	3.4810589974819908	62500
169	2003-02-25	3.4545412063598633	3.4593627280527115	3.4400771010869344	3.449719914569823	94700
170	2003-02-26	3.470061779022217	3.4773364766959847	3.4555121524162113	3.4579371287269574	81100
171	2003-02-27	3.482187032699585	3.482187032699585	3.465212656972739	3.4797622870661247	77400
172	2003-02-28	3.470061779022217	3.4870361506804985	3.4652118264007252	3.4773364766959847	69600
173	2003-03-03	3.4724857807159424	3.4846104284156665	3.4676360603911047	3.479760708090829	58300
174	2003-03-04	3.4749109745025635	3.489460598906672	3.465211301985969	3.4724859985588066	69700
175	2003-03-05	3.479759931564331	3.496734295800975	3.472485005812882	3.487034626057411	78400
176	2003-03-06	3.482187032699585	3.491886709009001	3.467637633864724	3.4870369864835555	86200
177	2003-03-07	3.470061779022217	3.4870361506804985	3.4579371287269574	3.4870361506804985	78800
178	2003-03-10	3.4943084716796875	3.4991584210024573	3.4700594188407745	3.477334111566617	112200
179	2003-03-11	3.5040087699890137	3.516133414220756	3.499159051051329	3.5137084391227367	47600
180	2003-03-12	3.4943084716796875	3.5161327811155276	3.4918834970183026	3.511282831792758	98700
181	2003-03-13	3.484609842300415	3.508859133621105	3.484609842300415	3.4918845371932696	95700
182	2003-03-14	3.484609842300415	3.489459793067905	3.4773351474075604	3.4870348176841603	74300
183	2003-03-17	3.4943084716796875	3.508858088389685	3.487033778953845	3.504008139066915	111200
184	2003-03-18	3.5209808349609375	3.5209808349609375	3.4967315639180137	3.5064312260835457	135300
185	2003-03-19	3.484609842300415	3.528258474174305	3.484609842300415	3.5258334987905595	89900
186	2003-03-20	3.470061779022217	3.5161351726340397	3.467636802711471	3.496735824665012	95900
187	2003-03-21	3.4652085304260254	3.489457807951553	3.457933839671667	3.489457807951553	98600
188	2003-03-24	3.470061779022217	3.482186198059007	3.4555121524162113	3.467636802711471	77400
189	2003-03-25	3.4724857807159424	3.491885124532133	3.462786108807847	3.4700610361827335	86700
190	2003-03-26	3.483217716217041	3.5002924713680375	3.46858247765667	3.46858247765667	44200
191	2003-03-27	3.490534543991089	3.5051697782574562	3.475899077101867	3.5027304950054434	51700
192	2003-03-28	3.4758989810943604	3.4880951643946996	3.473459697909723	3.4880951643946996	94600
193	2003-03-31	3.4954135417938232	3.5002921092244876	3.4807783047476275	3.5002921092244876	76200
194	2003-04-01	3.5076122283935547	3.5246867613278536	3.4954160337448847	3.4954160337448847	66200
195	2003-04-02	3.4978537559509277	3.5222459017239522	3.485657566752935	3.5222459017239522	73000
196	2003-04-03	3.4856560230255127	3.5100483906186057	3.483216739741632	3.5100483906186057	88900
197	2003-04-04	3.500290632247925	3.505168964997238	3.483215886068329	3.500290632247925	44500
198	2003-04-07	3.4783365726470947	3.5002896453866192	3.4783365726470947	3.4978503633882867	108600
199	2003-04-08	3.4758989810943604	3.490534447579337	3.473459697909723	3.4880951643946996	84400
200	2003-04-09	3.4880948066711426	3.4905340896056183	3.47589862462159	3.4856555237366673	72100
201	2003-04-10	3.490534543991089	3.51248739539064	3.47833836035388	3.47833836035388	110900
202	2003-04-11	3.4978537559509277	3.5027320920563483	3.4807792306475145	3.485657566752935	98500
203	2003-04-14	3.5027315616607666	3.514927749011971	3.4954139422992143	3.5051708456555923	95800
204	2003-04-15	3.512491226196289	3.519809083933355	3.505173601082331	3.519809083933355	111500
205	2003-04-16	3.5222461223602295	3.5222461223602295	3.502732311470265	3.5149285014322365	77800
206	2003-04-17	3.5344386100769043	3.5344386100769043	3.5173641015890946	3.522242432890155	92800
207	2003-04-21	3.532003402709961	3.539321257037683	3.5198074440764233	3.534442687485868	84400
208	2003-04-22	3.558833599090576	3.558833599090576	3.5222450404434524	3.5466374128748686	134900
209	2003-04-23	3.527923822402954	3.5598174591902483	3.5205638243659227	3.557364048521198	96900
210	2003-04-24	3.5328311920166016	3.547551425320163	3.5132043702586335	3.5303780147744837	74200
211	2003-04-25	3.523014783859253	3.53282818638928	3.513201381329226	3.5254681929842526	121900
212	2003-04-28	3.5132007598876953	3.53037438675492	3.5132007598876953	3.520560985960762	88700
213	2003-04-29	3.527923822402954	3.527923822402954	3.5132035923587726	3.5132035923587726	46400
214	2003-04-30	3.537734031677246	3.542640614607845	3.518107232015035	3.5279206318461407	181600
215	2003-05-01	3.5524561405181885	3.5549095504367623	3.5352827390282675	3.545096144732515	83300
216	2003-05-02	3.5524561405181885	3.557362960355336	3.545096144732515	3.5549095504367623	95300
217	2003-05-05	3.5598161220550537	3.564722707580027	3.545095897540071	3.564722707580027	64600
218	2003-05-06	3.569627523422241	3.5745341061931213	3.5573607155401916	3.5671741150518512	83100
219	2003-05-07	3.564720630645752	3.581894254902267	3.5524538230253544	3.5794408465842085	108700
220	2003-05-08	3.569627523422241	3.581894331304291	3.5598141239105816	3.5622675322809716	66800
221	2003-05-09	3.591707706451416	3.591707706451416	3.5598140997623986	3.574534081945085	128900
222	2003-05-12	3.591707706451416	3.6015211058965058	3.579440898652579	3.5941608808352647	113000
223	2003-05-13	3.591707706451416	3.5966142891890116	3.574534081945085	3.574534081945085	134400
224	2003-05-14	3.6088788509368896	3.6088788509368896	3.589252064261795	3.596612050772517	110900
225	2003-05-15	3.6015214920043945	3.6162414757651637	3.5941612661540865	3.6162414757651637	129500
226	2003-05-16	3.6309657096862793	3.653045943720177	3.601525475631142	3.6162454756736198	206200
227	2003-05-19	3.6334164142608643	3.6530432223430696	3.6186961912142066	3.643229818301967	90700
228	2003-05-20	3.650590181350708	3.6628569961328674	3.630963371287266	3.64813677160027	101300
229	2003-05-21	3.6309657096862793	3.660405943741416	3.618698887004093	3.6505925323897035	223000
230	2003-05-22	3.656623601913452	3.6738952637703943	3.6492215955779277	3.6541564233386366	67700
231	2003-05-23	3.6319494247436523	3.6714270975171446	3.6319494247436523	3.6541556745051142	84900
232	2003-05-27	3.622079849243164	3.656622693767027	3.6146776094404958	3.6294818537403515	103600
233	2003-05-28	3.639350414276123	3.6714260732826656	3.6270135861496953	3.6442852396488643	84400
234	2003-05-29	3.6171422004699707	3.6393484319408302	3.6171422004699707	3.6393484319408302	86300
235	2003-05-30	3.651688814163208	3.651688814163208	3.607276307914198	3.6122111354109885	133300
236	2003-06-02	3.644287586212158	3.6615590155270064	3.639352757661872	3.651689593732011	67600
237	2003-06-03	3.659087896347046	3.661555308123882	3.6442838962967077	3.6442838962967077	84800
238	2003-06-04	3.659087896347046	3.6738921317027224	3.6541533080987127	3.659087896347046	97100
239	2003-06-05	3.666496515274048	3.67636594489273	3.654159904730017	3.666496515274048	101400
240	2003-06-06	3.676362991333008	3.6936346557691113	3.6714283981409594	3.683765234079441	110600
241	2003-06-09	3.66402530670166	3.6911661494922674	3.64922106089419	3.6886987359734382	82600
242	2003-06-10	3.659087896347046	3.6911635435298966	3.6492184845450413	3.6738921317027224	98800
243	2003-06-11	3.6886980533599854	3.6886980533599854	3.659089802529716	3.67142663253536	90500
244	2003-06-12	3.69116473197937	3.69116473197937	3.6590890744690756	3.686229906836826	94700
245	2003-06-13	3.6738946437835693	3.701035485970708	3.6714272303196025	3.6985680725067414	128800
246	2003-06-16	3.6886980533599854	3.6961000572411877	3.673894045597581	3.6911654664222064	138800
247	2003-06-17	3.676362991333008	3.6862324130226782	3.6664935696433374	3.6862324130226782	164300
248	2003-06-18	3.668959617614746	3.683763862289112	3.6640250262602816	3.683763862289112	92700
249	2003-06-19	3.6467528343200684	3.6664916674588564	3.6467528343200684	3.656622250889462	74700
250	2003-06-20	3.639350414276123	3.659089245156238	3.6220789960823794	3.651687242402551	104000
251	2003-06-23	3.629481554031372	3.661557217944471	3.622079550145414	3.651687800994707	81300
252	2003-06-24	3.651688814163208	3.6566234063544725	3.629482561038703	3.6418193944751533	124400
253	2003-06-25	3.6874215602874756	3.692384556308828	3.6477185387113606	3.6675700494994183	122600
254	2003-06-26	3.684938907623291	3.694864659269708	3.6650874043304564	3.675013155976874	85300
255	2003-06-27	3.682459831237793	3.6948670881139494	3.6650898136004186	3.6650898136004186	83800
256	2003-06-30	3.6874215602874756	3.6948660543195038	3.679977302904123	3.682458800914799	34400
257	2003-07-01	3.6874215602874756	3.7097545690862095	3.684940298925475	3.684940298925475	134400
258	2003-07-02	3.707273006439209	3.7097545044066202	3.689902993964674	3.697347251218236	76900
259	2003-07-03	3.6874215602874756	3.7072730710755333	3.684940298925475	3.7072730710755333	39500
260	2003-07-07	3.670053243637085	3.7047935218958554	3.655164485340816	3.6899047635995865	117300
261	2003-07-08	3.667569637298584	3.6725326327621413	3.647718128741652	3.6725326327621413	100400
262	2003-07-09	3.6353118419647217	3.6601263525738594	3.632830580222777	3.6601263525738594	113500
263	2003-07-10	3.6353118419647217	3.6377933403553775	3.617941826527552	3.625386085050809	153200
264	2003-07-11	3.6402738094329834	3.645236568162329	3.625385059947657	3.637792311743988	43700
265	2003-07-14	3.6278653144836426	3.652679809573174	3.6179395637775427	3.652679809573174	84800
266	2003-07-15	3.6129775047302246	3.6353102706469334	3.6129775047302246	3.6353102706469334	200700
267	2003-07-16	3.5608677864074707	3.615459315824248	3.5459790368810298	3.615459315824248	323400
268	2003-07-17	3.5534236431121826	3.5683123941042436	3.541016626708912	3.5459793859404862	164400
269	2003-07-18	3.555903911590576	3.5633481661884048	3.531089414066365	3.560866905754853	99800
270	2003-07-21	3.5583887100219727	3.5807217311838455	3.550944448517617	3.5583887100219727	142300
271	2003-07-22	3.54349684715271	3.560867090982651	3.5286083371825883	3.5559040965602113	106700
272	2003-07-23	3.559471845626831	3.5644639683891	3.532014337263323	3.5519833044101294	105200
273	2003-07-24	3.5419981479644775	3.5594711694352386	3.5395022060819294	3.546990507827215	74800
274	2003-07-25	3.5320146083831787	3.5544797576599927	3.5295186658348867	3.5444952733201736	54700
275	2003-07-28	3.4820938110351562	3.537008619545641	3.4820938110351562	3.537008619545641	158000
276	2003-07-29	3.4221856594085693	3.504557723841139	3.4097049930902292	3.4820925720779092	332600
277	2003-07-30	3.429675579071045	3.434667943168932	3.3497996578970306	3.4097065987775417	281500
278	2003-07-31	3.4196903705596924	3.444651709707526	3.409705882510354	3.4296748586090313	137200
279	2003-08-01	3.4047141075134277	3.427179029397096	3.3797527657995783	3.4072100512456154	164200
280	2003-08-04	3.394727945327759	3.404712429482592	3.3448052865047107	3.3797511000710685	189400
281	2003-08-05	3.387239933013916	3.3972244187290697	3.369767142524627	3.387239933013916	152900
282	2003-08-06	3.4321718215942383	3.4321718215942383	3.3647763333794005	3.3647763333794005	126500
283	2003-08-07	3.4820938110351562	3.4820938110351562	3.419690695288831	3.432171366047895	89700
284	2003-08-08	3.494574785232544	3.5020630931186036	3.4746058055037077	3.489582421275827	114800
285	2003-08-11	3.494574785232544	3.5420010525762757	3.4820941133897674	3.494574785232544	123200
286	2003-08-12	3.4746036529541016	3.494572620311975	3.4721074725221506	3.494572620311975	131500
287	2003-08-13	3.4446492195129395	3.4995639831099874	3.432168558961501	3.482090963118454	208100
288	2003-08-14	3.4321718215942383	3.4671176567481203	3.3847455520737806	3.4571331664254434	126600
289	2003-08-15	3.4471452236175537	3.4671141842630124	3.3972225839551187	3.4671141842630124	82600
290	2003-08-18	3.4471452236175537	3.4696101258071037	3.434664563701945	3.4696101258071037	83600
291	2003-08-19	3.4746036529541016	3.4845881366330382	3.414696750880482	3.4446502019172915	105500
292	2003-08-20	3.46461820602417	3.48708334756812	3.4496413656452694	3.472106507189219	83500
293	2003-08-21	3.4446492195129395	3.4646181811757204	3.434664738681549	3.4496413409042344	85100
294	2003-08-22	3.409703254699707	3.4621218360727113	3.409703254699707	3.4346645746102	79900
295	2003-08-25	3.397223949432373	3.427177402440026	3.3897356456926806	3.427177402440026	123400
296	2003-08-26	3.38474440574646	3.409705504074946	3.3747599188052764	3.3872403489450464	146700
297	2003-08-27	3.369767189025879	3.4221857992660163	3.362278884148408	3.3822478558542772	188700
298	2003-08-28	3.387239933013916	3.3972244187290697	3.364774780642592	3.369767142524627	88200
299	2003-08-29	3.4022178649902344	3.4171944793119593	3.3822488871952725	3.3922333760927534	97700
300	2003-09-02	3.38474440574646	3.4022171983812948	3.372263737557744	3.379752043251395	84200
301	2003-09-03	3.4171955585479736	3.4271800505988073	3.3822499553945895	3.389738264920448	103300
302	2003-09-04	3.469611406326294	3.469611406326294	3.41719280577379	3.41719280577379	108800
303	2003-09-05	3.494574785232544	3.494574785232544	3.4421561539320953	3.469613441546991	98900
304	2003-09-08	3.522031784057617	3.5245279658313007	3.487086191422034	3.487086191422034	112700
305	2003-09-09	3.494574785232544	3.524528254825798	3.45713300775323	3.524528254825798	139800
306	2003-09-10	3.473416566848755	3.521273542339927	3.4658602528682305	3.5187549311536794	93200
307	2003-09-11	3.4482290744781494	3.478454815565776	3.4381539075192498	3.475935963773319	147200
308	2003-09-12	3.478452444076538	3.501121374120969	3.4482267235957678	3.4482267235957678	74800
309	2003-09-15	3.4885292053222656	3.5137169970025126	3.468378875893718	3.5011229810569517	81600
310	2003-09-16	3.478452444076538	3.5162342343613537	3.468377283986536	3.486008754091348	123300
311	2003-09-17	3.513719320297241	3.51875702609078	3.473418634793063	3.5011252960244272	67800
312	2003-09-18	3.4986023902893066	3.5111961588975817	3.470895522845328	3.506158699496419	100200
313	2003-09-19	3.480971574783325	3.52127222117334	3.468377802944546	3.5011218979783325	89900
314	2003-09-22	3.470897674560547	3.4986045591808677	3.4507473440426164	3.4759353772954733	102100
315	2003-09-23	3.4583044052124023	3.478454980295403	3.4583044052124023	3.470898424560175	81400
316	2003-09-24	3.473416566848755	3.4809728808292784	3.4557850874905687	3.468379104265369	134900
317	2003-09-25	3.4482290744781494	3.475935963773319	3.4482290744781494	3.4734171119808623	163600
318	2003-09-26	3.473416566848755	3.475935418245893	3.438153367921492	3.448228533299154	77600
319	2003-09-29	3.4633419513702393	3.488529988919122	3.4633419513702393	3.4784548219417544	63600
320	2003-09-30	3.5212721824645996	3.5212721824645996	3.4708963750308537	3.4834903869419898	142600
321	2003-10-01	3.5389018058776855	3.564089574618449	3.5212701035274296	3.526307801401976	170000
322	2003-10-02	3.5565342903137207	3.5565342903137203	3.518752506237185	3.5389028231061004	128300
323	2003-10-03	3.513719320297241	3.543944834425375	3.5011252960244272	3.531351050363594	98900
324	2003-10-06	3.5011231899261475	3.5237923719383746	3.4910480246108113	3.501123189926147	58400
325	2003-10-07	3.506160259246826	3.51371657181544	3.483491081330138	3.4960850957517255	111100
326	2003-10-08	3.5147762298583984	3.5274467045039146	3.4843672357106827	3.5198445163842864	76600
327	2003-10-09	3.4919683933258057	3.527445663529817	3.491968393325806	3.522377378499616	72200
328	2003-10-10	3.497037410736084	3.512241785672656	3.4792986510845068	3.4919691246444384	96600
329	2003-10-13	3.5021047592163086	3.5097071868430136	3.4742299162591253	3.4818321022166963	64100
330	2003-10-14	3.497037410736084	3.5097078842960157	3.4945032676902614	3.499571553781907	52500
331	2003-10-15	3.479299306869507	3.494503926341057	3.469162974444883	3.4792993068695073	98500
332	2003-10-16	3.4818344116210938	3.502107082067007	3.464095885398243	3.4767663648442624	91200
333	2003-10-17	3.4666309356689453	3.476767273541162	3.456494597796729	3.4615626458981583	103400
334	2003-10-20	3.438753604888916	3.4818330734470595	3.4387536048889165	3.466628697290775	59400
335	2003-10-21	3.451423406600952	3.4640938787071818	3.4387529344947234	3.453957549356029	97400
336	2003-10-22	3.471696376800537	3.494503180304254	3.4564920022441763	3.4691622338180848	77200
337	2003-10-23	3.464095115661621	3.4843677816028618	3.4640951156616206	3.479299494282931	78500
338	2003-10-24	3.479299306869507	3.4869017374398963	3.461560785543722	3.476765405015272	98900
339	2003-10-27	3.479299306869507	3.494503926341057	3.476765405015272	3.4919697828175944	102100
340	2003-10-28	3.4919683933258057	3.4945025358409065	3.466627693182197	3.471695736543266	128600
341	2003-10-29	3.4995734691619873	3.5071756607910904	3.469164219306944	3.47169836373975	143100
342	2003-10-30	3.4767630100250244	3.499569802687132	3.4666266845828724	3.499569802687132	98100
343	2003-10-31	3.4894347190856934	3.499571048135222	3.4792981483670165	3.491968620096215	91300
344	2003-11-03	3.5249130725860596	3.527447216216621	3.4894360284351453	3.51477673973305	162400
345	2003-11-04	3.545186758041382	3.5527891911198566	3.5223799421445725	3.535050422272723	168400
346	2003-11-05	3.5477194786071777	3.562924096992804	3.5299809585482893	3.552787765292124	285600
347	2003-11-06	3.5477194786071777	3.5603899536503314	3.5325148602215517	3.550253621949651	110000
348	2003-11-07	3.5350501537323	3.557856967896587	3.5249138187336486	3.557856967896587	113700
349	2003-11-10	3.5274455547332764	3.537581882811913	3.5249114122963365	3.527445554733277	77000
350	2003-11-11	3.5274455547332764	3.535047740374973	3.5249114122963365	3.527445554733277	92200
351	2003-11-12	3.523367166519165	3.5412136203542657	3.523367166519165	3.5259166946579485	96700
352	2003-11-13	3.541213035583496	3.5412130355834956	3.5208173001140035	3.523366584695431	149900
353	2003-11-14	3.528468370437622	3.5488641216892183	3.520820024502407	3.5488641216892183	75900
354	2003-11-17	3.5361146926879883	3.5488620907091546	3.523367294666822	3.5361146926879883	103100
355	2003-11-18	3.5361146926879883	3.5386642209195003	3.520818009571704	3.523367294666822	281700
356	2003-11-19	3.5259175300598145	3.5386649306376117	3.515719658224865	3.5310165875455106	80100
357	2003-11-20	3.541213035583496	3.5514109033182417	3.5310151678487496	3.543762320164923	118700
358	2003-11-21	3.548859119415283	3.5565074545698314	3.5361117320669084	3.5386612581638217	125800
359	2003-11-24	3.5259175300598145	3.551412331215409	3.525917530059814	3.548862802472561	92600
360	2003-11-25	3.528468370437622	3.5616115270055992	3.515720965121241	3.5616115270055992	145300
361	2003-11-26	3.513169765472412	3.5412140924651023	3.5131697654724126	3.538664563986418	85900
362	2003-11-28	3.523367166519165	3.531015750935516	3.5157188252391993	3.5284662227967325	43500
363	2003-12-01	3.5386645793914795	3.5412141078812627	3.5182688377460525	3.5361150509016963	139700
364	2003-12-02	3.5514097213745117	3.5641568694483103	3.5284644658236513	3.543761140766715	200100
365	2003-12-03	3.5463123321533203	3.5565102012806475	3.5284661219645916	3.5437628040873936	136600
366	2003-12-04	3.548859119415283	3.5565074545698314	3.531012923009273	3.5437600672214566	106400
367	2003-12-05	3.5641613006591797	3.5743594208152474	3.5488646066982117	3.553963423639679	164400
368	2003-12-08	3.548859119415283	3.566705315821293	3.5386612581638217	3.5565074545698314	162100
369	2003-12-09	3.559058904647827	3.574355826362432	3.546311510408376	3.5539598496975175	222900
370	2003-12-10	3.5490591526031494	3.5695739256021537	3.538801766103647	3.5695739256021537	183900
371	2003-12-11	3.5413658618927	3.564444796066916	3.5336726392792652	3.5413658618927	163300
372	2003-12-12	3.5388009548187256	3.564444292910946	3.528543570670771	3.538800954818725	181500
373	2003-12-15	3.5388009548187256	3.5516227461425	3.528543570670771	3.5413653619945458	150500
374	2003-12-16	3.5464959144592285	3.5644462856144696	3.5259811346945336	3.53110995191344	218100
375	2003-12-17	3.5516207218170166	3.5823928567216137	3.5413633435154845	3.5439275046744756	236600
376	2003-12-18	3.567009210586548	3.584959574275638	3.5618806400562497	3.5644448030437172	193900
377	2003-12-19	3.5721352100372314	3.5849567485344433	3.543927238410957	3.5644419934727	202000
378	2003-12-22	3.5644431114196777	3.584957872915642	3.5516215689011355	3.577264898493467	153200
379	2003-12-23	3.5772671699523926	3.5823959858606536	3.5516238240772937	3.5644453747371414	185800
380	2003-12-24	3.5772671699523926	3.5823959858606536	3.569574190645403	3.569574190645403	89000
381	2003-12-26	3.5644431114196777	3.577264898493467	3.5464927562495205	3.57470049216766	104300
382	2003-12-29	3.5721352100372314	3.5823925875681035	3.5516204549754886	3.556749021463339	165100
383	2003-12-30	3.5644431114196777	3.577264898493467	3.5541857306716955	3.567007517745485	173800
384	2003-12-31	3.5747010707855225	3.5849584531938126	3.556750712709836	3.5772654775264163	444100
385	2004-01-02	3.5875234603881836	3.587523460388184	3.5644442849678852	3.5747016690929816	144300
386	2004-01-05	3.6131672859191895	3.6131672859191895	3.5900881089471026	3.5900881089471026	222300
387	2004-01-06	3.651634454727173	3.6516344547271724	3.605476319591214	3.605476319591214	218200
388	2004-01-07	3.6465060710906982	3.6593278710658446	3.633684271115552	3.6541990532535884	283200
389	2004-01-08	3.682405710220337	3.6900989346252957	3.643940566417223	3.6465049745522093	182600
390	2004-01-09	3.7131736278533936	3.7259954093101393	3.6824014990902874	3.692658875344656	144600
391	2004-01-12	3.7311289310455322	3.733693339486012	3.69779235498565	3.7183071333985853	159400
392	2004-01-13	3.7542076110839844	3.754207611083985	3.718306631430226	3.718306631430226	125800
393	2004-01-14	3.765554666519165	3.7784502045682395	3.7526588825034692	3.770712832545471	155100
394	2004-01-15	3.7603960037231445	3.7758709927031853	3.757816797898703	3.7758709927031853	107200
395	2004-01-16	3.768136501312256	3.768136501312256	3.742345159570916	3.768136501312256	122200
396	2004-01-20	3.7423417568206787	3.7707122807301	3.742341756820679	3.7578164986016045	246700
397	2004-01-21	3.7449209690093994	3.752658339913436	3.7294459812347402	3.7397625577623175	156800
398	2004-01-22	3.7449209690093994	3.7655541220645543	3.732025186858281	3.752658339913436	147900
399	2004-01-23	3.747501850128174	3.7629768458373487	3.7397644752569423	3.7449228891489046	140000
400	2004-01-26	3.7810299396514893	3.7913465191143403	3.7655551934405405	3.7784507332941124	304600
401	2004-01-27	3.8197174072265625	3.819717407226562	3.778450842218873	3.781030048650603	257200
402	2004-01-28	3.811978340148926	3.840349108189462	3.806820175211191	3.8351906972851575	166500
403	2004-01-29	3.7913458347320557	3.804241618224444	3.765554513713891	3.804241618224444	180000
404	2004-01-30	3.8171396255493164	3.8429309615932903	3.788768836144164	3.7990854197551043	191900
405	2004-02-02	3.8326103687286377	3.848085350940209	3.8145564277872204	3.848085350940209	226300
406	2004-02-03	3.8351926803588867	3.84293005474956	3.824876099182424	3.835192680358887	174200
407	2004-02-04	3.8326103687286377	3.8532435143664006	3.8274522053024462	3.8506645556365537	182000
408	2004-02-05	3.811978340148926	3.8351906972851575	3.7990825588547334	3.82745332689527	167000
409	2004-02-06	3.82745361328125	3.8300328189263895	3.806820460053313	3.819716242312421	114400
410	2004-02-09	3.848085641860962	3.850664846752298	3.8248732897719675	3.8274524946633037	142700
411	2004-02-10	3.848085641860962	3.858402215459791	3.8351898633707964	3.8558230105684546	179100
412	2004-02-11	3.836158037185669	3.8620956482800683	3.8231892316384695	3.836158037185669	202500
413	2004-02-12	3.836158037185669	3.880251827630513	3.8231892316384695	3.8491268427328684	211600
414	2004-02-13	3.820590019226074	3.8465275936480237	3.8102150389291025	3.836152613351052	177000
415	2004-02-17	3.8231875896453857	3.8387501990900317	3.8180002180700274	3.825781399112708	156500
416	2004-02-18	3.792062759399414	3.8335627229856204	3.7920627593994136	3.8309691607809535	194300
417	2004-02-19	3.7790937423706055	3.799843722974591	3.7713125614839313	3.799843722974591	173800
418	2004-02-20	3.7661240100860596	3.7842801755864004	3.7635302014833814	3.781686366983722	175800
419	2004-02-23	3.771312952041626	3.7868755627859216	3.760937960665198	3.7739067617255597	181700
420	2004-02-24	3.75834584236145	3.77390846010944	3.753158468018399	3.7661272749151538	177600
421	2004-02-25	3.7868754863739014	3.7972504775409823	3.763531694408145	3.763531694408145	132600
422	2004-02-26	3.815403699874878	3.823184875393349	3.7739037672975506	3.7972475412120743	108800
423	2004-02-27	3.8257832527160645	3.825783252716065	3.8102206357312847	3.823189441992034	109600
424	2004-03-01	3.818000316619873	3.8517190984875467	3.8128126975513266	3.8517190984875467	103000
425	2004-03-02	3.849123001098633	3.8517168090911893	3.8179980472653865	3.8257792238839117	131600
426	2004-03-03	3.8283727169036865	3.8491226844186825	3.8257789091245304	3.8491226844186825	97100
427	2004-03-04	3.843935251235962	3.846529059138181	3.8309667064431396	3.8387478827906603	115500
428	2004-03-05	3.8828437328338623	3.8906249134000666	3.849124953901282	3.851718763209774	302100
429	2004-03-08	3.869873285293579	3.882842078952761	3.8646856688862408	3.8802482707490915	185900
430	2004-03-09	3.877655506134033	3.8776555061340328	3.859499338540331	3.8698743267880507	171500
431	2004-03-10	3.891740560531616	3.9021741713337024	3.863048193015106	3.9021741713337024	188800
432	2004-03-11	3.8787014484405518	3.8995686859887613	3.870876296549247	3.8995686859887613	140500
433	2004-03-12	3.8865253925323486	3.896959008064042	3.876091777000656	3.896959008064042	90100
434	2004-03-15	3.891740560531616	3.9021741713337024	3.8786984848397834	3.8969572415542078	124600
435	2004-03-16	3.889131546020508	3.9073903001545616	3.88391486573515	3.902173619869204	284500
436	2004-03-17	3.8760900497436523	3.8995657364180176	3.865656438861368	3.8995657364180176	166300
437	2004-03-18	3.8787014484405518	3.886526600331857	3.8682678296664474	3.8813099153233517	94300
438	2004-03-19	3.8604390621185303	3.886522960245273	3.8526139175561935	3.8839147445624014	87400
439	2004-03-22	3.8604390621185303	3.873481135560332	3.8526139175561935	3.8708726711205994	89200
440	2004-03-23	3.873483657836914	3.886525491014239	3.8473994939682186	3.8760918752181652	122500
441	2004-03-24	3.899564266204834	3.8995642662048335	3.8682634453590126	3.886522195329872	102000
442	2004-03-25	3.8656575679779053	3.899566875439095	3.863049351063182	3.899566875439095	132600
443	2004-03-26	3.857832670211792	3.8813083652674467	3.8473990556045004	3.8813083652674467	167100
444	2004-03-29	3.8500072956085205	3.870874523599056	3.8447903642323964	3.868266057910994	158500
445	2004-03-30	3.86826491355896	3.8682649135589595	3.8604397675666733	3.8604397675666733	77200
446	2004-03-31	3.889131546020508	3.889131546020508	3.8734812564075667	3.8734812564075667	78000
447	2004-04-01	3.889131546020508	3.902173619869204	3.88391486573515	3.889131546020508	143100
448	2004-04-02	3.844789981842041	3.886524433672339	3.844789981842041	3.886524433672339	154700
449	2004-04-05	3.703937292098999	3.8473997036826404	3.6778533755655416	3.8343576210373937	369600
450	2004-04-06	3.6491622924804688	3.7039388638287716	3.6439456064629425	3.7039388638287716	452200
451	2004-04-07	3.706545829772949	3.7065458297729488	3.6361187313863095	3.638727197717009	215500
452	2004-04-08	3.716979503631592	3.732630053099982	3.6830701870809492	3.69872073654934	110200
453	2004-04-12	3.656984806060791	3.7221949466930564	3.6413342628559913	3.7221949466930564	242100
454	2004-04-13	3.5995991230010986	3.656984105414982	3.5943821933467017	3.651767175760585	278400
455	2004-04-14	3.595398187637329	3.616393193820421	3.5744031814542376	3.6085201290718154	272900
456	2004-04-15	3.5822813510894775	3.6137741555227696	3.5691596412362734	3.5954033112232535	249800
457	2004-04-16	3.6688857078552246	3.6688857078552246	3.584905568706321	3.584905568706321	154700
458	2004-04-19	3.6531364917755127	3.6715070692305374	3.6347659143204885	3.6715070692305374	145300
459	2004-04-20	3.595398187637329	3.658383206186604	3.595398187637329	3.658383206186604	177800
460	2004-04-21	3.600646734237671	3.600646734237671	3.5429103473869845	3.54815922359168	263500
461	2004-04-22	3.6111459732055664	3.6268921088326245	3.587526519484667	3.587526519484667	161200
462	2004-04-23	3.5980284214019775	3.6190234614022314	3.5849064588316644	3.6137748265424774	146300
463	2004-04-26	3.5717811584472656	3.603273689018012	3.5717811584472656	3.5822786686375143	177800
464	2004-04-27	3.5481619834899902	3.590152024668269	3.5429131032025114	3.582278704237051	233400
465	2004-04-28	3.5560359954833984	3.5639090677194707	3.545538482408485	3.556035995483399	132500
466	2004-04-29	3.5822813510894775	3.6163983473250667	3.5455401630515904	3.556037681102497	217300
467	2004-04-30	3.592775821685791	3.611146650402852	3.5822783125390534	3.605897770689303	105900
468	2004-05-03	3.5849010944366455	3.6111449803062943	3.5717791515018207	3.6058961030202665	173100
469	2004-05-04	3.5612850189208984	3.5980264438679654	3.5507875046903767	3.584904488509693	272000
470	2004-05-05	3.587529420852661	3.590153862339758	3.5507879908748476	3.556036873849042	220100
471	2004-05-06	3.5822813510894775	3.5954033112232535	3.5639107570705337	3.57703271720431	177000
472	2004-05-07	3.485175371170044	3.569155672475066	3.464180358413862	3.569155672475066	393100
473	2004-05-10	3.4221909046173096	3.479927324482481	3.3959470091475943	3.479927324482481	239000
474	2004-05-11	3.490428924560547	3.4904289245605464	3.414321838811901	3.414321838811901	245200
475	2004-05-12	3.465070962905884	3.5231743580097308	3.4597889734625134	3.512610127251861	139900
476	2004-05-13	3.4492263793945312	3.480919086706623	3.4307387778923744	3.480919086706623	77400
477	2004-05-14	3.4862000942230225	3.4888412153877093	3.4333789302851785	3.44922540540212	115100
478	2004-05-17	3.457148790359497	3.4914826126014447	3.4518665476124912	3.486200369854439	141300
479	2004-05-18	3.457148790359497	3.4835592484809355	3.4465845567366826	3.465071902608809	166500
480	2004-05-19	3.4439430236816406	3.467712609459408	3.4333787913216516	3.467712609459408	153900
481	2004-05-20	3.4545068740844727	3.472994215702558	3.433378411700622	3.4465837636583134	227400
482	2004-05-21	3.438662052154541	3.475636750432821	3.4360209303143088	3.454508279453449	198300
483	2004-05-24	3.4360194206237793	3.459789002999696	3.4280960585843867	3.4280960585843867	166800
484	2004-05-25	3.459789752960205	3.4650717435936187	3.4333790441795804	3.43602016543188	283500
485	2004-05-26	3.4729952812194824	3.480918645947674	3.446584821072494	3.459790177081597	142300
486	2004-05-27	3.4967639446258545	3.4994050655017244	3.470353491480607	3.470353491480607	119200
487	2004-05-28	3.5152475833892822	3.515247583389282	3.480913806250158	3.5099653475813244	97300
488	2004-06-01	3.502046823501587	3.52053416925376	3.4994057021452205	3.5126110570558566	77100
489	2004-06-02	3.539020538330078	3.5469439002125394	3.486199385135967	3.4941224951473027	166200
490	2004-06-03	3.5152475833892822	3.5442991247204487	3.512606465485303	3.5390168889124913	87500
491	2004-06-04	3.5363810062408447	3.5363810062408443	3.502047180719529	3.502047180719529	77100
492	2004-06-07	3.5363810062408447	3.539021875995391	3.5126114153513783	3.525816771608995	156000
493	2004-06-08	3.539020538330078	3.5443027795850526	3.5126100876685857	3.5363796695737175	104000
494	2004-06-09	3.513772964477539	3.537694303098908	3.5111149816353437	3.5270626252093216	97400
495	2004-06-10	3.495166540145874	3.5350355132394884	3.49250881138961	3.5111141800791477	165800
496	2004-06-14	3.48453426361084	3.500481900793189	3.468586879907584	3.481876535313026	106600
497	2004-06-15	3.516427516937256	3.5323751461034076	3.481874785122032	3.4871904925247716	97100
498	2004-06-16	3.4765608310699463	3.5323771851527757	3.4739028490947845	3.51377181828487	133900
499	2004-06-17	3.5004820823669434	3.5004820823669434	3.460613367561677	3.487192426272152	132000
500	2004-06-18	3.516427516937256	3.524401458259815	3.4951641803683646	3.5004801412500703	55700
501	2004-06-21	3.5057971477508545	3.5270607456780896	3.503139419804128	3.5111131106024285	91700
502	2004-06-22	3.508456230163574	3.5190879057239823	3.5031405191229394	3.513772194683348	78600
503	2004-06-23	3.5031402111053467	3.516429614278016	3.4871925724273782	3.516429614278016	145300
504	2004-06-24	3.4978268146514893	3.5084584970813393	3.489853116198928	3.500484798628778	128200
505	2004-06-25	3.48453426361084	3.4951659372393746	3.471244861684491	3.471244861684491	142800
506	2004-06-28	3.5057971477508545	3.5057971477508545	3.481876075355953	3.4925077475800403	171800
507	2004-06-29	3.508456230163574	3.5084562301635738	3.4925088435625313	3.4978245546031657	71200
508	2004-06-30	3.5483238697052	3.5509815974868295	3.5137708737535753	3.5190865827958784	133800
509	2004-07-01	3.57224702835083	3.585536688942062	3.5616153505736836	3.5749050111649154	136800
510	2004-07-02	3.617431163787842	3.6466684632705206	3.5775624416485665	3.5775624416485665	359900
511	2004-07-06	3.625403642654419	3.633377333156975	3.61477197082466	3.62806137050257	118900
512	2004-07-07	3.644010305404663	3.644010305404663	3.6174309896055266	3.6227469541570105	125500
513	2004-07-08	3.681220054626465	3.6812200546264644	3.6440090757600783	3.6466670571389033	61500
514	2004-07-09	3.705141305923462	3.7051413059234624	3.6679305787351737	3.6812202327934487	81100
515	2004-07-12	3.6998260021209717	3.7051417122397767	3.6918523102032164	3.694510038523071	67300
516	2004-07-13	3.705141305923462	3.7157729784742686	3.699825596387593	3.7024835778950616	169600
517	2004-07-14	3.7195823192596436	3.727604352154411	3.6981900615297105	3.716908223289445	107700
518	2004-07-15	3.7195823192596436	3.7302784481246096	3.7062120944244783	3.7302784481246096	105800
519	2004-07-16	3.714235305786133	3.716909147405287	3.7008650776267973	3.703539174261843	104200
520	2004-07-19	3.730278968811035	3.7356271614979533	3.7142349007820084	3.7169087421096036	88200
521	2004-07-20	3.7169079780578613	3.730278202010895	3.7035380091206394	3.7169079780578618	102100
522	2004-07-21	3.7035374641418457	3.7169074311116654	3.6981892733412987	3.6981892733412987	149700
523	2004-07-22	3.690168857574463	3.7062129269680515	3.682146822877669	3.6955167957003643	98900
524	2004-07-23	3.7035374641418457	3.7035374641418457	3.6767970201706586	3.7008633687415724	115100
525	2004-07-26	3.706209897994995	3.7115580867658684	3.6848176529428542	3.6848176529428542	72000
526	2004-07-27	3.6714489459991455	3.7062114222596607	3.6661010100444873	3.692841454865124	97300
527	2004-07-28	3.684821367263794	3.700865694733511	3.66877729481001	3.676799331036902	60900
528	2004-07-29	3.70888614654541	3.7088861465454097	3.6794718562684676	3.6848197931298095	110800
529	2004-07-30	3.735628843307495	3.7383026858388755	3.7142365729605813	3.7195845130393206	93300
530	2004-08-02	3.730278968811035	3.7436491955124667	3.7276048724675763	3.7356271614979533	137100
531	2004-08-03	3.7703888416290283	3.7730626823841216	3.730278170112918	3.7329522658838203	132900
532	2004-08-04	3.7784078121185303	3.789103931518803	3.7596896669219544	3.775733718514562	117800
533	2004-08-05	3.7837579250335693	3.783757925033569	3.7757358946138657	3.7784099897590164	108400
534	2004-08-06	3.789105176925659	3.823867640156206	3.7837569879598743	3.7891051769256596	153800
535	2004-08-09	3.7784078121185303	3.7944518637111377	3.773059624910593	3.789103931518803	119800
536	2004-08-10	3.7837579250335693	3.791780210469021	3.7757358946138657	3.781084084904167	121700
537	2004-08-11	3.7955949306488037	3.8063549346268086	3.7875249917999825	3.7875249917999825	73400
538	2004-08-12	3.803664445877075	3.822494385336791	3.79290444382314	3.7955942519326102	115500
539	2004-08-13	3.817113161087036	3.8251833527165364	3.803663354781759	3.8090432259961475	109100
540	2004-08-16	3.8601529598236084	3.865532830405718	3.8224928395945175	3.8224928395945175	207800
541	2004-08-17	3.8762948513031006	3.8843647896575817	3.8413247763820633	3.86822491294862	180000
542	2004-08-18	3.8709144592285156	3.88705433377481	3.854774328143541	3.87629433189772	208200
543	2004-08-19	3.889742612838745	3.8897426128387447	3.85477255865612	3.8709126823321633	193400
544	2004-08-20	3.8762948513031006	3.89781485794086	3.86822491294862	3.8951247929764614	119500
545	2004-08-23	3.8736047744750977	3.889744907673343	3.854774832859407	3.889744907673343	209900
546	2004-08-24	3.868224620819092	3.9005046283379348	3.865534556057848	3.8736044938028846	201200
547	2004-08-25	3.878983497619629	3.9112634957706107	3.8682234982359684	3.8682234982359684	234100
548	2004-08-26	3.9005062580108643	3.900506258010864	3.8789862440070118	3.8870561851237557	102700
549	2004-08-27	3.9005062580108643	3.919336206129534	3.8978161921256818	3.9058863897812284	118500
550	2004-08-30	3.9005062580108643	3.919336206129534	3.8843661192385732	3.900506258010864	167400
551	2004-08-31	3.9139533042907715	3.9139533042907715	3.8951231141944302	3.8978131779994225	110200
552	2004-09-01	3.911264181137085	3.9247142468581564	3.9031942443199092	3.9247142468581564	87700
553	2004-09-02	3.8951263427734375	3.913956548477695	3.8897464672428046	3.913956548477695	93900
554	2004-09-03	3.889742612838745	3.905882736514788	3.8870525494696437	3.900502609776586	91500
555	2004-09-07	3.911264181137085	3.9112641811370854	3.846704173522344	3.8951240509640668	220100
556	2004-09-08	3.874466896057129	3.90964016076516	3.874466896057129	3.898817637626481	153100
557	2004-09-09	3.887995719909668	3.8907014156229827	3.8744674993724377	3.8825845865123827	130500
558	2004-09-10	3.8934075832366943	3.904230109372353	3.8852904951129172	3.8879961911541763	78400
559	2004-09-13	3.890702962875366	3.9069366275523603	3.8879972660860513	3.893408659664681	121500
560	2004-09-14	3.885289192199707	3.896111714706085	3.88258375509508	3.893406277601458	120800
561	2004-09-15	3.882584571838379	3.898818229998225	3.882584571838379	3.885290009512124	136000
562	2004-09-16	3.8934075832366943	3.9231694656024128	3.8879961911541763	3.893407583236694	196800
563	2004-09-17	3.887995719909668	3.896112549020268	3.885290024196353	3.885290024196353	81800
564	2004-09-20	3.8934075832366943	3.9096412434254946	3.8907018871954353	3.9069355473842355	102100
565	2004-09-21	3.904230833053589	3.9096419681097285	3.8825857767701817	3.8934083049118855	183300
566	2004-09-22	3.9069325923919678	3.9123439803816047	3.8906989444814197	3.9042271564263307	137800
567	2004-09-23	3.9015233516693115	3.9150515701650024	3.8961119610593125	3.906934484250004	141100
568	2004-09-24	3.904230833053589	3.9123476646525104	3.890702608369103	3.896113743425243	124500
569	2004-09-27	3.9204611778259277	3.9285782605836705	3.904227528368855	3.904227528368855	108800
570	2004-09-28	3.942110300064087	3.944815997119941	3.9177595426203444	3.925876633787907	121300
571	2004-09-29	3.9150550365448	3.9421112394623696	3.9096436411435653	3.9421112394623696	174000
572	2004-09-30	3.8988184928894043	3.9231692398004494	3.8934073591477056	3.9231692398004494	157200
573	2004-10-01	3.9123477935791016	3.917758928813558	3.89881956844881	3.9015252650807546	184800
574	2004-10-04	3.9096415042877197	3.917758334923698	3.8988189774299515	3.917758334923698	115700
575	2004-10-05	3.9231672286987305	3.9285786176957935	3.909639014235303	3.909639014235303	111700
576	2004-10-06	3.9150550365448	3.9339944043900523	3.9150550365448	3.9231718716171176	121300
577	2004-10-07	3.9258737564086914	3.939401973743293	3.915051234146867	3.915051234146867	91600
578	2004-10-08	3.9502246379852295	3.9610471606360402	3.9366964201643935	3.942107552475152	162900
579	2004-10-11	3.969165802001953	3.969165802001953	3.947520746808671	3.950226443215184	65300
580	2004-10-12	3.9962241649627686	3.998929604636293	3.963756308585131	3.963756308585131	91300
581	2004-10-13	3.99458646774292	4.010912969768995	3.9918652975702167	4.010912969768995	129800
582	2004-10-14	3.9728198051452637	4.000030743286953	3.970098633479531	3.9945886594607	124700
583	2004-10-15	3.9619317054748535	3.9782582013249783	3.956489367188164	3.9728161225432608	65100
584	2004-10-18	3.967376470565796	3.972818812537494	3.961934388099247	3.964655299579947	64000
585	2004-10-19	3.9728198051452637	3.9755407173057833	3.959214206321813	3.959214206321813	92300
586	2004-10-20	3.989147901535034	4.000032333018549	3.9755422973043126	3.980984642798728	86200
587	2004-10-21	3.9837048053741455	4.000031318706747	3.980983633316962	3.986425717926079	116900
588	2004-10-22	3.980982542037964	3.9837037133492124	3.964655773675655	3.9809825420379643	108700
589	2004-10-25	3.9646599292755127	3.9864288035724127	3.964659929275513	3.978265540587438	78500
590	2004-10-26	3.9483299255371094	3.9700987806595633	3.9483299255371094	3.9700987806595633	145800
591	2004-10-27	3.959212303161621	3.96193347351931	3.9510490515936425	3.956491132803932	65100
592	2004-10-28	3.9510512351989746	3.961935663140078	3.945608891475807	3.959214491278494	85800
593	2004-10-29	3.9646599292755127	3.964659929275513	3.945612229142089	3.9537754921270634	111800
594	2004-11-01	3.959212303161621	3.9728178954449778	3.959212303161621	3.9728178954449778	100400
595	2004-11-02	3.978262186050415	3.978262186050415	3.9592145019783156	3.9592145019783156	98900
596	2004-11-03	3.967376470565796	3.9782608950040435	3.956492046127549	3.9782608950040435	127100
597	2004-11-04	3.970099449157715	3.9809838785516973	3.959215019763733	3.9646571047080905	136400
598	2004-11-05	3.896627902984619	3.956492372079431	3.896627902984619	3.953771200869401	303000
599	2004-11-08	3.817714214324951	3.9075107519897423	3.814993303717734	3.8939054204384616	240500
600	2004-11-09	3.857135057449341	3.870822600847073	3.794172462247045	3.818809988149327	142900
601	2004-11-10	3.8790366649627686	3.8872490900515326	3.846186703539426	3.8489242655917764	143600
602	2004-11-11	3.903674364089966	3.914624351687721	3.865349276963675	3.868086839130188	91000
603	2004-11-12	3.950214385986328	3.950214385986328	3.900939279960706	3.900939279960706	77300
604	2004-11-15	3.963895559310913	3.969370678663117	3.950208283066522	3.9556831413506663	60300
605	2004-11-16	3.944735050201416	3.969372576932597	3.944735050201416	3.9638974549620305	87100
606	2004-11-17	3.950214385986328	3.9693768111880865	3.9283143968790433	3.9283143968790433	214800
607	2004-11-18	3.963895559310913	3.969370678663117	3.9474707233904205	3.9474707233904205	110600
608	2004-11-19	3.925574779510498	3.9803247236390864	3.9173623531582917	3.9693747348133686	103100
609	2004-11-22	3.9392623901367188	3.955687243088497	3.9200997136018696	3.9228372761166095	66600
610	2004-11-23	3.933786153793335	3.9529485638463786	3.9283112913788614	3.9447361396905394	87100
611	2004-11-24	3.920100450515747	3.944737995643195	3.91736314855477	3.9337880045941493	107700
612	2004-11-26	3.925574779510498	3.928312341984009	3.9146247906847806	3.925574779510498	30200
613	2004-11-29	3.8872487545013428	3.922836274905094	3.8872487545013428	3.922836274905094	131500
614	2004-11-30	3.8626105785369873	3.8872481086514137	3.8598732782440006	3.8872481086514137	163900
615	2004-12-01	3.9009344577789307	3.9036720183003926	3.8680845147258114	3.8817720562649796	153700
616	2004-12-02	3.8981995582580566	3.9091495467504767	3.8817747060535854	3.887249569765636	188100
617	2004-12-03	3.950214385986328	3.950214385986328	3.9146268384198746	3.9146268384198746	98600
618	2004-12-06	3.955688953399658	3.9611640807964053	3.928314099621255	3.9420013959762352	122400
619	2004-12-07	3.9529480934143066	3.9638980780083766	3.944735670235811	3.9584232162454547	106900
620	2004-12-08	3.958423376083374	3.966635799593481	3.939260967537046	3.9556858145572598	98000
621	2004-12-09	3.936523199081421	3.9638980296988553	3.933785637699211	3.9584231680026574	85100
622	2004-12-10	3.9474740028381348	3.955686427621027	3.936524016104853	3.939261578055243	99300
623	2004-12-13	3.955688953399658	3.9584265170980317	3.931051402251185	3.9420013959762352	153800
624	2004-12-14	3.974849224090576	3.9748492240905766	3.947474125870027	3.952948988873166	144100
625	2004-12-15	3.975951671600342	4.000732576553568	3.96493796524196	4.000732576553568	141300
626	2004-12-16	3.956674337387085	3.9814552209599015	3.953920847526273	3.9759482412382776	160000
627	2004-12-17	3.934649705886841	3.962184098650227	3.9291429848866217	3.9511703940623586	129800
628	2004-12-20	3.9429099559783936	3.9511704314380065	3.9263895302340335	3.9346497431062133	129900
629	2004-12-21	3.931894063949585	3.9594284416558865	3.926387345960697	3.951168233378911	160500
630	2004-12-22	3.9291417598724365	3.942908689374494	3.926388268937086	3.929141759872437	103500
631	2004-12-23	3.9456615447998047	3.9456615447998047	3.926387636531408	3.9291411270232666	99900
632	2004-12-27	3.931894063949585	3.962181931943974	3.9318940639495854	3.9374010445257603	85400
633	2004-12-28	3.9429099559783936	3.962184136130058	3.9374032349260846	3.9511704314380065	97000
634	2004-12-29	3.9263880252838135	3.9539221451666378	3.926388025283814	3.940155216518892	98900
635	2004-12-30	3.9373981952667236	3.9429049092707333	3.920877528080502	3.926384504671608	140800
636	2004-12-31	3.975951671600342	3.984212148309732	3.9511710292345876	3.978705163836805	133300
637	2005-01-03	3.9952242374420166	4.006237939342164	3.973196833641722	3.975950062176234	142600
638	2005-01-04	4.000732421875	4.03377353967269	3.9897187159424363	4.003485914005006	121400
639	2005-01-05	4.003484725952148	4.014498428616344	3.986964040662163	4.003484725952148	80400
640	2005-01-06	4.0227580070495605	4.031018479688589	4.003484096066512	4.003484096066512	54000
641	2005-01-07	4.039281368255615	4.047541583784789	4.020007444491705	4.020007444491705	81200
642	2005-01-10	4.025512218475342	4.044786132908322	4.008991795414899	4.042032904123174	214000
643	2005-01-11	4.061305046081543	4.064058536252375	4.025510461622555	4.025510461622555	246000
644	2005-01-12	4.043032169342041	4.0624164851382	4.029186116305572	4.031955379731166	221900
645	2005-01-13	4.037490367889404	4.056874667963951	4.037490367889404	4.048567148516471	133400
646	2005-01-14	4.0817975997924805	4.0817975997924805	4.01533691424889	4.01533691424889	129100
647	2005-01-18	4.10118293762207	4.134413286658363	4.0596448032582	4.065183326809918	240000
648	2005-01-19	4.139955520629883	4.139955520629883	4.090110081267639	4.10118687491387	232400
649	2005-01-20	4.117797374725342	4.134412678846495	4.112259116079158	4.120566636094084	120100
650	2005-01-21	4.123334884643555	4.137180659903712	4.115027102577978	4.131642402617896	180300
651	2005-01-24	4.1205668449401855	4.131643626885268	4.115028321921987	4.1205668449401855	139900
652	2005-01-25	4.112257480621338	4.1427185512891365	4.112257480621338	4.126103253775941	239400
653	2005-01-26	4.084567070007324	4.1261049345742675	4.081797808611847	4.1261049345742675	173200
654	2005-01-27	4.109489917755127	4.115028176486275	4.081797831825475	4.092874613379075	80500
655	2005-01-28	4.112257480621338	4.123334257599737	4.103949699819143	4.106718960086542	94400
656	2005-01-31	4.13718318939209	4.151029237209005	4.115029618521584	4.123337405666571	119700
657	2005-02-01	4.1427226066589355	4.153799394480559	4.131645818837312	4.153799394480559	141500
658	2005-02-02	4.151027202606201	4.153796463630525	4.1344121646427885	4.137181161575846	159000
659	2005-02-03	4.1427226066589355	4.153799394480559	4.126107292880774	4.134415081815582	147300
660	2005-02-04	4.1565680503845215	4.1565680503845215	4.137183476459243	4.148260262663082	158500
661	2005-02-07	4.1427226066589355	4.187029757945429	4.134415081815582	4.159337920437097	253800
662	2005-02-08	4.189794540405273	4.195332796347811	4.139948916466583	4.139948916466583	149900
663	2005-02-09	4.182555675506592	4.196478750497611	4.17420151183322	4.182555675506592	212000
664	2005-02-10	4.176990032196045	4.185343937901992	4.176990032196045	4.179774755953319	119400
665	2005-02-11	4.190907955169678	4.190907955169678	4.1769846199899385	4.1769846199899385	136300
666	2005-02-14	4.196478843688965	4.204833007547856	4.182555768388755	4.182555768388755	96200
667	2005-02-15	4.190907955169678	4.204831290349417	4.1881232350206234	4.196477129902255	177400
668	2005-02-16	4.1881279945373535	4.204836068853713	4.1769893668483915	4.193697441164751	151000
669	2005-02-17	4.151925086975098	4.19926429480715	4.1324325657144945	4.182556495316828	237800
670	2005-02-18	4.115725040435791	4.1519256315001085	4.1129405838660125	4.143571730659334	129100
671	2005-02-22	4.076739311218262	4.121293795674362	4.068385146208486	4.1129398962302615	156700
672	2005-02-23	4.087878227233887	4.093447405409825	4.068385439703867	4.087878227233887	146800
673	2005-02-24	4.096236705780029	4.135222058849594	4.096236705780029	4.135222058849594	86700
674	2005-02-25	4.118509292602539	4.1296479143077685	4.10180122726185	4.10180122726185	91800
675	2005-02-28	4.137999057769775	4.151922392018051	4.126860443484258	4.126860443484258	78900
676	2005-03-01	4.129649639129639	4.138003542506295	4.107372386414688	4.138003542506295	128000
677	2005-03-02	4.1407880783081055	4.1407880783081055	4.121295549455108	4.135218898164015	122300
678	2005-03-03	4.146354675292969	4.157493293494224	4.140785233409537	4.140785233409537	74700
679	2005-03-04	4.165849685668945	4.176988310541091	4.149141615577845	4.151926338187322	83000
680	2005-03-07	4.174201011657715	4.193693792327549	4.160277672769433	4.193693792327549	88800
681	2005-03-08	4.154710292816162	4.1769875384425985	4.151925570721429	4.163064193534646	142500
682	2005-03-09	4.099821090698242	4.161430230293738	4.099821090698242	4.158630009089769	162900
683	2005-03-10	4.094220161437988	4.099821138049137	4.07741776574307	4.07741776574307	150000
684	2005-03-11	4.094220161437988	4.097020649743563	4.08021798697938	4.08021798697938	92200
685	2005-03-14	4.077418327331543	4.099821702723257	4.066216639635686	4.066216639635686	168400
686	2005-03-15	4.069016456604004	4.097020806593334	4.060615258434915	4.074617433429579	178700
687	2005-03-16	4.080219268798828	4.08862073635491	4.060616378639999	4.069017579126733	99400
688	2005-03-17	4.111023426055908	4.113823647702171	4.088620050469988	4.102621959909211	139400
689	2005-03-18	4.1446309089660645	4.147431399316486	4.09142266058589	4.10822533561896	160400
690	2005-03-21	4.091423034667969	4.158633473875898	4.091423034667969	4.141830797306544	146700
691	2005-03-22	4.063420295715332	4.102626109106905	4.063420295715332	4.088624185506814	71500
692	2005-03-23	3.9990062713623047	4.074617864083459	3.976602895830696	4.063416176317655	326900
693	2005-03-24	4.018606185913086	4.041009543385666	4.010204726559053	4.0242068917466876	122000
694	2005-03-28	4.018606185913086	4.029807864649376	3.9794001768015272	4.004604020725452	134300
695	2005-03-29	4.021409034729004	4.032610720789615	4.01580832523333	4.029810499576409	105500
696	2005-03-30	4.055014610290527	4.05781509893031	4.018609326250535	4.018609326250535	52300
697	2005-03-31	4.094220161437988	4.102621359285447	4.060615102978888	4.060615102978888	95000
698	2005-04-01	4.139029026031494	4.14182951577146	4.125026844401068	4.125026844401068	70500
699	2005-04-04	4.133429527282715	4.15863340820399	4.113826360416456	4.122227832103201	117800
700	2005-04-05	4.102622985839844	4.144629525869871	4.088621072899205	4.136228324691614	94100
701	2005-04-06	4.111023426055908	4.130626312926263	4.108222937340343	4.108222937340343	42500
702	2005-04-07	4.077418327331543	4.1054224130365355	4.077418327331543	4.102621924345246	96100
703	2005-04-08	4.057819366455078	4.077422540480515	4.043817175599645	4.077422540480515	104500
704	2005-04-11	4.060613632202148	4.066214606784594	4.043810975523982	4.046611462815204	91300
705	2005-04-12	4.069016456604004	4.077417921842367	4.038211885271161	4.0578147700221265	119200
706	2005-04-13	4.106761932373047	4.106761932373047	4.0729614546993895	4.0729614546993895	91600
707	2005-04-14	4.112392902374268	4.112392902374268	4.084225720987563	4.084225720987563	87100
708	2005-04-15	4.112392902374268	4.120842949341419	4.098309311680915	4.112392902374268	137000
709	2005-04-18	4.137743949890137	4.137743949890137	4.101126982135344	4.1123938034342515	228700
710	2005-04-19	4.149011611938477	4.163095208571542	4.126477964774478	4.126477964774478	114600
711	2005-04-20	4.149011611938477	4.151828384989542	4.129294737825544	4.151828384989542	68200
712	2005-04-21	4.129297733306885	4.149014621722872	4.120847676646098	4.149014621722872	126200
713	2005-04-22	4.134927749633789	4.1574613938861065	4.134927749633789	4.140561026385754	86600
714	2005-04-25	4.171542644500732	4.177175918087079	4.1433754707027655	4.146192241806978	100300
715	2005-04-26	4.160278797149658	4.177178898589343	4.134928376367862	4.160278797149658	119100
716	2005-04-27	4.163094520568848	4.177178114874425	4.14619442229993	4.160278016605507	62300
717	2005-04-28	4.1743621826171875	4.182812502074974	4.160278854098756	4.165912131781674	78600
718	2005-04-29	4.182811260223389	4.1884445362338205	4.171544439580331	4.179994487907076	59700
719	2005-05-02	4.196896076202393	4.196896076202393	4.174362426907471	4.188446024872369	94000
720	2005-05-03	4.196896076202393	4.222246498814752	4.196896076202393	4.208162900849854	96000
721	2005-05-04	4.225062847137451	4.225062847137451	4.196895654040963	4.202529200109166	92700
722	2005-05-05	4.225062847137451	4.227879620171552	4.202529200109166	4.2194293010692485	186400
723	2005-05-06	4.196896076202393	4.225063272132189	4.188446024872369	4.225063272132189	98200
724	2005-05-09	4.225062847137451	4.227879620171552	4.191262376595023	4.196895654040963	104700
725	2005-05-10	4.241962432861328	4.241962432861328	4.213795244969764	4.213795244969764	131500
726	2005-05-11	4.211938858032227	4.251594062518921	4.206273983179259	4.234598897702058	121200
727	2005-05-12	4.211938858032227	4.226101450358116	4.2006088381973115	4.220436305376168	71800
728	2005-05-13	4.22610330581665	4.231768183156766	4.2091081335381055	4.2119407072727135	97400
729	2005-05-16	4.240265846252441	4.243098149819136	4.220438100511006	4.231768125165071	53900
730	2005-05-17	4.243096828460693	4.243096828460693	4.217604483524535	4.226101931836587	78600
731	2005-05-18	4.223267078399658	4.245927108414408	4.223267078399658	4.234597093407033	120600
732	2005-05-19	4.237433433532715	4.243098311010403	4.223270834644836	4.226103408448234	67800
733	2005-05-20	4.220436096191406	4.237431260165909	4.220436096191406	4.228933813243142	63100
734	2005-05-23	4.248761177062988	4.248761177062988	4.226101139062303	4.2345985857803194	110300
735	2005-05-24	4.248761177062988	4.254426321627641	4.237431158062646	4.248761177062988	147000
736	2005-05-25	4.245926380157471	4.248758950955691	4.226098924827566	4.245926380157471	127300
737	2005-05-26	4.243096828460693	4.254427119715445	4.228934504650275	4.243096828460693	99100
738	2005-05-27	4.245926380157471	4.257256393221533	4.237428937891629	4.248758950955691	61000
739	2005-05-31	4.254427433013916	4.262924881951726	4.245929713947075	4.245929713947075	104700
740	2005-06-01	4.271419525146484	4.277084667469815	4.251592067272533	4.25725693946701	100500
741	2005-06-02	4.285582542419434	4.296912558078268	4.271419955313671	4.271419955313671	77200
742	2005-06-03	4.2742533683776855	4.325238583946067	4.2742533683776855	4.31957343993672	179500
743	2005-06-06	4.313907623291016	4.313907623291016	4.26292268580128	4.277085273487443	124500
744	2005-06-07	4.336570739746094	4.353565639894676	4.311078119394153	4.313910422666206	153800
745	2005-06-08	4.334861755371094	4.357646814741771	4.3206210253595865	4.357646814741771	101000
746	2005-06-09	4.334861755371094	4.340557884404096	4.323469225685755	4.329165354718757	60400
747	2005-06-10	4.340558052062988	4.340558052062988	4.320621192248396	4.3291655219376	103500
748	2005-06-13	4.329163551330566	4.340556076270151	4.31492282725128	4.334859949609969	152900
749	2005-06-14	4.329163551330566	4.351948601209736	4.320619225530683	4.351948601209736	102900
750	2005-06-15	4.334861755371094	4.334861755371094	4.3092284956742475	4.3092284956742475	104400
751	2005-06-16	4.329163551330566	4.343404275409853	4.323467424670384	4.326315352190865	71400
752	2005-06-17	4.332009792327881	4.343402312117853	4.323465470390177	4.334857990180148	70800
753	2005-06-20	4.334861755371094	4.351950414089435	4.323469225685755	4.351950414089435	75200
754	2005-06-21	4.346247673034668	4.354791989395223	4.329158768694639	4.329158768694639	114700
755	2005-06-22	4.3491010665893555	4.3604935925581465	4.343404667795337	4.346252867192346	125700
756	2005-06-23	4.357644557952881	4.3718852805892325	4.346252034167638	4.3491002330187465	87300
757	2005-06-24	4.3661932945251465	4.3718896979830575	4.3576489609577465	4.3576489609577465	81500
758	2005-06-27	4.377584457397461	4.380432658233472	4.360495795620157	4.369040126508809	115400
759	2005-06-28	4.377584457397461	4.380432658233472	4.3576475947841455	4.37473625656145	89700
760	2005-06-29	4.400364398956299	4.414605114941213	4.3718832386055375	4.377579362028063	73500
761	2005-06-30	4.394669532775879	4.411758179551302	4.386124937769024	4.388973136104642	114900
762	2005-07-01	4.374734401702881	4.408911982385802	4.3718864736937535	4.408911982385802	119200
763	2005-07-05	4.394669532775879	4.4003656578279715	4.374732416045695	4.380428812716931	95700
764	2005-07-06	4.403215408325195	4.40891153538521	4.386126483906675	4.4003672089855685	113700
765	2005-07-07	4.437393665313721	4.451634392574173	4.388975355599753	4.388975355599753	153800
766	2005-07-08	4.454480171203613	4.454480171203613	4.431695128618972	4.431695128618972	142400
767	2005-07-11	4.451636791229248	4.468725455854173	4.4430924589167855	4.454484992539878	117800
768	2005-07-12	4.474416732788086	4.47726493083595	4.448783493595539	4.457327816120016	92700
769	2005-07-13	4.449789524078369	4.487014308427674	4.4440627812210955	4.469833533697552	134100
770	2005-07-14	4.446926593780518	4.455517118801091	4.441199850179321	4.446926593780518	125800
771	2005-07-15	4.446926593780518	4.461243862402287	4.43833634183913	4.446926593780518	96200
772	2005-07-18	4.395383834838867	4.446925608142411	4.389656819427849	4.438335358105008	115600
773	2005-07-19	4.415432453155518	4.421159201467207	4.375344122656056	4.3839346547427045	100300
774	2005-07-20	4.415432453155518	4.424022712162756	4.40397868345273	4.409705431764419	70900
775	2005-07-21	4.3839311599731445	4.406838681117368	4.361023365749728	4.403975172704542	148600
776	2005-07-22	4.366752624511719	4.389660157416909	4.355298858059124	4.369616134394701	117900
777	2005-07-25	4.352435111999512	4.369615897285788	4.335254599792553	4.369615897285788	188500
778	2005-07-26	4.352435111999512	4.355298621727111	4.338117836440834	4.352435111999512	112300
779	2005-07-27	4.352435111999512	4.355298621727111	4.335254599792553	4.352435111999512	160900
780	2005-07-28	4.3839311599731445	4.386794395306778	4.352433113590442	4.352433113590442	162000
781	2005-07-29	4.381068706512451	4.395385978944958	4.375341688307745	4.381068706512451	61600
782	2005-08-01	4.386796951293945	4.4011142286209095	4.38107020421077	4.3953874815377345	90500
783	2005-08-02	4.381068706512451	4.392522469842605	4.366751434079943	4.392522469842605	102300
784	2005-08-03	4.395383834838867	4.398247069465252	4.378203061684936	4.378203061684936	94200
785	2005-08-04	4.406839847564697	4.406839847564697	4.392522574790117	4.403976338393928	71400
786	2005-08-05	4.392523288726807	4.40397705419225	4.372479267432109	4.395386798362995	107300
787	2005-08-08	4.381068706512451	4.392522469842605	4.355297670749789	4.392522469842605	91400
788	2005-08-09	4.386796951293945	4.3953874815377345	4.372479947046331	4.3953874815377345	95100
789	2005-08-10	4.356276988983154	4.405223943040204	4.353397691783353	4.39082773162609	89600
790	2005-08-11	4.3649139404296875	4.382189446409409	4.3505177312107275	4.3505177312107275	73500
791	2005-08-12	4.4052228927612305	4.4052228927612305	4.3533966538606235	4.3533966538606235	97800
792	2005-08-15	4.402345180511475	4.422499714188094	4.393707562447913	4.413862096124532	69300
793	2005-08-16	4.390827178955078	4.405223388557149	4.382189563027779	4.402344091719763	113600
794	2005-08-17	4.385069370269775	4.39658655968106	4.370673432675488	4.382190347501863	76700
795	2005-08-18	4.4052228927612305	4.4052228927612305	4.370672158355769	4.385068091752757	96300
796	2005-08-19	4.416741371154785	4.419620668689601	4.3821906244917725	4.405224455600448	89700
797	2005-08-22	4.419618606567383	4.419618606567383	4.408101696386649	4.408101696386649	51200
798	2005-08-23	4.439775466918945	4.442654764625396	4.40810401590281	4.419620932143673	117100
799	2005-08-24	4.434019088745117	4.445536010745037	4.428260765037698	4.4426569861838665	141200
800	2005-08-25	4.434019088745117	4.4426569861838665	4.428260765037698	4.434019088745117	82900
801	2005-08-26	4.436893939971924	4.442652532491521	4.4311356220371305	4.4311356220371305	57500
802	2005-08-29	4.462809085845947	4.462809085845947	4.4484128725875225	4.462809085845947	68100
803	2005-08-30	4.462809085845947	4.474326001535701	4.4484128725875225	4.462809085845947	121000
804	2005-08-31	4.4887189865112305	4.4887189865112305	4.46280587619974	4.46280587619974	104500
805	2005-09-01	4.4887189865112305	4.4915982820091145	4.480081374602311	4.4887189865112305	141200
806	2005-09-02	4.491600513458252	4.491600513458252	4.482962622673254	4.485841919601587	85300
807	2005-09-06	4.517513751983643	4.520393049160499	4.482963009616039	4.485842306792896	106100
808	2005-09-07	4.508875370025635	4.52615087557078	4.500237754545485	4.505996073337303	84600
809	2005-09-08	4.4887189865112305	4.508873505826954	4.480081374602311	4.497356598420151	166400
810	2005-09-09	4.500236988067627	4.500236988067627	4.477203167653771	4.477203167653771	127000
811	2005-09-12	4.494482517242432	4.494482517242432	4.4800865722208725	4.485844895312486	115700
812	2005-09-13	4.517513751983643	4.523272346337356	4.503117815269143	4.520393049160499	143700
813	2005-09-14	4.459931373596191	4.48008618915615	4.454173050996936	4.47720689056401	130300
814	2005-09-15	4.390827178955078	4.454170336453273	4.390827178955078	4.454170336453273	157900
815	2005-09-16	4.373554706573486	4.390830224997456	4.359158761569403	4.3850716273277826	165900
816	2005-09-19	4.362035274505615	4.3764314858065525	4.362035274505615	4.3764314858065525	110700
817	2005-09-20	4.373554706573486	4.382192603077995	4.356279462734567	4.36203778581919	76000
818	2005-09-21	4.402345180511475	4.402345180511475	4.373552754186367	4.379311349285359	118000
819	2005-09-22	4.382191181182861	4.396587396100836	4.376432585381687	4.382191181182861	108700
820	2005-09-23	4.379311561584473	4.382190859273551	4.350519133863573	4.353398431552651	138100
821	2005-09-26	4.387947082519531	4.422497814517542	4.362033964874821	4.379309468166231	108200
822	2005-09-27	4.362035274505615	4.405223908408427	4.344760040612404	4.405223908408427	132600
823	2005-09-28	4.390827178955078	4.393706475792464	4.364914056588323	4.390827178955078	97300
824	2005-09-29	4.402345180511475	4.402345180511475	4.379311349285359	4.3850696697994245	115700
825	2005-09-30	4.422499179840088	4.434016094061616	4.3994653513970325	4.402344648598638	56600
826	2005-10-03	4.442654609680176	4.465688441358556	4.425379098628925	4.465688441358556	75300
827	2005-10-04	4.425381183624268	4.462811246382847	4.425381183624268	4.454173624080117	81800
828	2005-10-05	4.416741371154785	4.442654499798276	4.416741371154785	4.422499691639491	93900
829	2005-10-06	4.382191181182861	4.416741932235023	4.379311883282274	4.416741932235023	100900
830	2005-10-07	4.3649139404296875	4.382189446409409	4.310208674899461	4.382189446409409	162800
831	2005-10-10	4.327486515045166	4.376433491145562	4.324607491133686	4.370675168737583	135100
832	2005-10-11	4.341881275177002	4.367794403775242	4.321726741638338	4.321726741638338	106600
833	2005-10-12	4.339001178741455	4.356276686154454	4.333242859327038	4.347639069740392	91700
834	2005-10-13	4.278537273406982	4.339001136891998	4.258382743773601	4.33324281753312	186900
835	2005-10-14	4.255503177642822	4.278537002791198	4.223831736710019	4.26702009021701	174800
836	2005-10-17	4.241105079650879	4.255501282603981	4.23246746771291	4.23246746771291	181200
837	2005-10-18	4.232469081878662	4.241106697110817	4.212314554808688	4.241106697110817	150100
838	2005-10-19	4.253895282745361	4.294436250550335	4.222041842717507	4.222041842717507	193800
839	2005-10-20	4.2654805183410645	4.268376362387231	4.236522906368063	4.236522906368063	124500
840	2005-10-21	4.300232887268066	4.300232887268066	4.25390018092823	4.271274980326052	64300
841	2005-10-24	4.329190731048584	4.340773839162679	4.314711776865194	4.329190731048584	114500
842	2005-10-25	4.36683464050293	4.372626330969123	4.3147105309592	4.3147105309592	101800
843	2005-10-26	4.323396682739258	4.36393739837352	4.300230480615991	4.36393739837352	140700
844	2005-10-27	4.358147621154785	4.363939035777156	4.329189719553883	4.329189719553883	88300
845	2005-10-28	4.363938808441162	4.372626344166672	4.349460134557983	4.361043239362328	91900
846	2005-10-31	4.355253219604492	4.372628021557687	4.343670110356732	4.363940482499536	121600
847	2005-11-01	4.369729518890381	4.372625363482743	4.355250572091509	4.369729518890381	65200
848	2005-11-02	4.387105464935303	4.395793001545755	4.361043683593037	4.369730944040459	170600
849	2005-11-03	4.387105464935303	4.424750628424838	4.372626789577276	4.413167522440598	110100
850	2005-11-04	4.381313323974609	4.421854326282703	4.381313323974609	4.416062636168839	68200
851	2005-11-07	4.398690700531006	4.413169659062002	4.375524477346677	4.375524477346677	62800
852	2005-11-08	4.442124843597412	4.450812102906867	4.404479685039113	4.404479685039113	95500
853	2005-11-09	4.387105464935303	4.447916840393316	4.378418204487881	4.427646473961655	96100
854	2005-11-10	4.389998912811279	4.424748211785169	4.378415813153316	4.378415813153316	151500
855	2005-11-11	4.410269737243652	4.416061425770072	4.395791068253422	4.395791068253422	45200
856	2005-11-14	4.404478549957275	4.424748908509779	4.387103759653042	4.413165807027931	106200
857	2005-11-15	4.427646636962891	4.436333897730129	4.401584578498135	4.430542482606317	76500
858	2005-11-16	4.460840702056885	4.463752544675331	4.425899423701313	4.431723108938207	75500
859	2005-11-17	4.481223106384277	4.481223106384277	4.440458144759578	4.469576014161303	107700
860	2005-11-18	4.463752746582031	4.513252962580259	4.44628224545831	4.498694026518084	74600
861	2005-11-21	4.484133243560791	4.487045085111637	4.4288096425371775	4.4288096425371775	94600
862	2005-11-22	4.498690605163574	4.507425849082088	4.469573032872398	4.484131680173787	89000
863	2005-11-23	4.484133243560791	4.504515856728222	4.4666627496327	4.487045085111637	44000
864	2005-11-25	4.507425785064697	4.513249466053259	4.484131616487236	4.484131616487236	59100
865	2005-11-28	4.530719757080078	4.536543159770686	4.510337153442042	4.524896076701107	52700
866	2005-11-29	4.466662406921387	4.54236861530376	4.466662406921387	4.533633091321467	169000
867	2005-11-30	4.443367004394531	4.481220098130469	4.440455163871368	4.469573013726211	167500
868	2005-12-01	4.475398540496826	4.5161634940974045	4.4550162025408016	4.5161634940974045	55800
869	2005-12-02	4.475398540496826	4.492869314236653	4.4550162025408016	4.469575134375902	77700
870	2005-12-05	4.484133243560791	4.484133243560791	4.463750908081853	4.469574591183546	44600
871	2005-12-06	4.501605987548828	4.5045178303754945	4.475399957486068	4.492870736757447	46300
872	2005-12-07	4.492870330810547	4.504517423376238	4.484134803119836	4.487046645683407	50000
873	2005-12-08	4.516168594360352	4.542374645721214	4.49287438819266	4.49287438819266	89900
874	2005-12-09	4.513254165649414	4.5423720455355285	4.504518912759053	4.507430478596718	59500
875	2005-12-12	4.548190593719482	4.6006026104202	4.501602257847017	4.513249341815133	147600
876	2005-12-13	4.574398994445801	4.5773108363827975	4.551104814326888	4.551104814326888	110000
877	2005-12-14	4.572643280029297	4.604844892999586	4.563861072706733	4.572643280029297	151400
878	2005-12-15	4.6048455238342285	4.610700515638926	4.57557140235487	4.57557140235487	88200
879	2005-12-16	4.598989963531494	4.622409368070899	4.596062468168737	4.598989963531494	58900
880	2005-12-19	4.610700607299805	4.63412001662142	4.59606340667845	4.610700607299805	84200
881	2005-12-20	4.610700607299805	4.637047512581968	4.610700607299805	4.610700607299805	89700
882	2005-12-21	4.631191253662109	4.645828450279027	4.61362684106685	4.61362684106685	72000
883	2005-12-22	4.616556644439697	4.642903276505529	4.6107016511929935	4.616556644439697	83300
884	2005-12-23	4.634117126464844	4.637044620599603	4.613625225883945	4.613625225883945	53300
885	2005-12-27	4.639974117279053	4.675103224513746	4.631191631084383	4.639974117279053	93400
886	2005-12-28	4.639974117279053	4.660466026703959	4.625336919469265	4.634119126482607	72800
887	2005-12-29	4.675104141235352	4.675104141235352	4.631192539195546	4.631192539195546	100800
888	2005-12-30	4.634117126464844	4.678028421761401	4.634117126464844	4.675101206807849	85800
889	2006-01-03	4.572643280029297	4.663393686300239	4.572643280029297	4.639974280652513	166600
890	2006-01-04	4.622410297393799	4.634120002017705	4.581426191619436	4.590208679473402	81600
891	2006-01-05	4.610700607299805	4.622410311960612	4.59606340667845	4.601918398599544	111200
892	2006-01-06	4.6048455238342285	4.6194827241645955	4.596063315308559	4.610700515638926	136600
893	2006-01-09	4.6253342628479	4.651681147936573	4.5960598840424485	4.610697073445174	141200
894	2006-01-10	4.610700607299805	4.639975008542515	4.598990902638997	4.631192520660873	131100
895	2006-01-11	4.614818096160889	4.626590579847906	4.605988522887014	4.608931713978305	200800
896	2006-01-12	4.600104331970215	4.620706116809613	4.582445458766254	4.620706116809613	80800
897	2006-01-13	4.5824456214904785	4.6059905994796715	4.576559517332319	4.591275198745134	57300
898	2006-01-17	4.579504013061523	4.585390118894848	4.570674433293999	4.576560819805682	101800
899	2006-01-18	4.59716272354126	4.603049110196737	4.573617738276078	4.579504124931556	98700
900	2006-01-19	4.650136470794678	4.6648521484956955	4.579501554643639	4.579501554643639	112600
901	2006-01-20	4.670739650726318	4.676626035841826	4.641308567183654	4.664853546289102	80300
902	2006-01-23	4.635421276092529	4.673681929830555	4.635421276092529	4.650136955326883	114300
903	2006-01-24	4.6619086265563965	4.664851818023737	4.626591170982871	4.626591170982871	59400
904	2006-01-25	4.656022548675537	4.670738226298196	4.653079637693569	4.670738226298196	51400
905	2006-01-26	4.670739650726318	4.700171014947274	4.647194671620871	4.658967161173594	158700
906	2006-01-27	4.508866310119629	4.703112467819354	4.497093824218985	4.694283173563422	601800
907	2006-01-30	4.388195991516113	4.526522839865834	4.341106072251033	4.508863979802398	744400
908	2006-01-31	4.488264083862305	4.520638346701758	4.399970308044132	4.399970308044132	305200
909	2006-02-01	4.379368305206299	4.488263853545364	4.361709438677566	4.47354817821778	389100
910	2006-02-02	4.2616424560546875	4.364651885092028	4.179235081231683	4.355822593673378	1044500
911	2006-02-03	4.27341365814209	4.29401542415427	4.214550988373556	4.238095944009766	316600
912	2006-02-06	4.2410430908203125	4.291076238401146	4.223384497955473	4.270474453166075	241100
913	2006-02-07	4.238099575042725	4.28224661519253	4.226327087138427	4.232213471429701	183500
914	2006-02-08	4.279503345489502	4.279503345489502	4.249928227372535	4.249928227372535	150300
915	2006-02-09	4.261760234832764	4.306122933000209	4.258802665211728	4.288377797323358	129600
916	2006-02-10	4.273588180541992	4.285418171300028	4.2528857672277365	4.261758189783956	177900
917	2006-02-13	4.285417079925537	4.3002046351194165	4.273587092180264	4.273587092180264	126100
918	2006-02-14	4.261760234832764	4.285420227702323	4.261760234832764	4.282462658081287	120600
919	2006-02-15	4.273588180541992	4.282460603098213	4.261758189783956	4.261758189783956	110600
920	2006-02-16	4.270628929138184	4.285416482269751	4.2617565100788894	4.264714077115026	192400
921	2006-02-17	4.303164958953857	4.303164958953857	4.267674972984982	4.267674972984982	160800
922	2006-02-21	4.312038898468018	4.312038898468018	4.291336469898581	4.300208898992706	156600
923	2006-02-22	4.338652610778809	4.350482599737372	4.309077497357806	4.309077497357806	219100
924	2006-02-23	4.32090950012207	4.338654632854816	4.291334654966582	4.338654632854816	145400
925	2006-02-24	4.341608047485352	4.341608047485352	4.3149905148813	4.335692914884875	57800
926	2006-02-27	4.356400966644287	4.356400966644287	4.326826111420248	4.3386561099197465	118000
927	2006-02-28	4.394847393035889	4.409634957839343	4.34456984193375	4.353442550045426	151700
928	2006-03-01	4.391890525817871	4.415550518946842	4.385975386510946	4.415550518946842	108800
929	2006-03-02	4.374146461486816	4.4037216011677724	4.374146461486816	4.3830188905713285	64900
930	2006-03-03	4.347526550292969	4.371186536472988	4.338654125987783	4.362314112167802	72200
931	2006-03-06	4.317951679229736	4.356398944973855	4.317951679229736	4.353441658258425	86500
932	2006-03-07	4.282461166381836	4.329781417687368	4.282461166381836	4.288376303563502	124300
933	2006-03-08	4.2884063720703125	4.306237424504583	4.267603099671039	4.300293834832982	108700
934	2006-03-09	4.312183856964111	4.312183856964111	4.2854369790184235	4.288408917327864	61900
935	2006-03-10	4.332986831665039	4.3389307082473945	4.303268015592531	4.306239953883709	77200
936	2006-03-13	4.338927745819092	4.338927745819092	4.303265077513124	4.303265077513124	101000
937	2006-03-14	4.335953712463379	4.338925647288067	4.318122386934555	4.324066256583931	78400
938	2006-03-15	4.330009460449219	4.338925264135966	4.318122005619501	4.335953329573717	46400
939	2006-03-16	4.341900825500488	4.353788291035799	4.327041706146002	4.330013359965179	81000
940	2006-03-17	4.338927745819092	4.3537868602905645	4.33001193703288	4.33001193703288	92700
941	2006-03-20	4.330009460449219	4.335953329573717	4.3210939401817505	4.335953329573717	78900
942	2006-03-21	4.315148830413818	4.338923731676221	4.309204963388628	4.332979864651031	64500
943	2006-03-22	4.332986831665039	4.332986831665039	4.312183830466064	4.315155768757242	96300
944	2006-03-23	4.330009460449219	4.338925264135966	4.312178419914282	4.332981395011467	76200
945	2006-03-24	4.338927745819092	4.338927745819092	4.318124475404037	4.332983873294951	63100
946	2006-03-27	4.344870090484619	4.3508139613063435	4.327039044858169	4.347842025895481	65500
947	2006-03-28	4.341900825500488	4.350816637216623	4.330013359965179	4.338929171681312	44000
948	2006-03-29	4.368646144866943	4.380533606187448	4.338927633275401	4.35675868354644	63800
949	2006-03-30	4.347843170166016	4.377561681837907	4.327040183653748	4.341899297779976	103100
950	2006-03-31	4.383505821228027	4.383505821228027	4.344871498623819	4.344871498623819	99800
951	2006-04-03	4.344870090484619	4.413223187837642	4.324067109447307	4.413223187837642	87900
952	2006-04-04	4.380532741546631	4.416195118469011	4.324067382274373	4.359729759196753	126500
953	2006-04-05	4.353785037994385	4.3745882997021415	4.344869516359244	4.356756973012539	126100
954	2006-04-06	4.359728813171387	4.371616269566033	4.34486942182325	4.34486942182325	51500
955	2006-04-07	4.338927745819092	4.371618194443548	4.338927745819092	4.347843271185863	87800
956	2006-04-10	4.330009460449219	4.356756304670902	4.324065874743999	4.353784370108653	78900
957	2006-04-11	4.333000659942627	4.359876656800438	4.324041804464804	4.330014374783353	57200
958	2006-04-12	4.338971138000488	4.356888556704497	4.324040003211766	4.332998854957625	96500
959	2006-04-13	4.3180670738220215	4.362860186695653	4.315080790353735	4.330011922907501	76800
960	2006-04-17	4.327027320861816	4.332999890119247	4.306123898036365	4.315082467134733	134700
961	2006-04-18	4.333000659942627	4.338972945473347	4.30911094824409	4.321055804093358	57600
962	2006-04-19	4.330012321472168	4.347929739143465	4.315081187544036	4.324039753985838	113100
963	2006-04-20	4.309110164642334	4.327027302764133	4.300151310793659	4.3180687337032335	54800
964	2006-04-21	4.321054935455322	4.32404093522651	4.303137512889347	4.309110082007263	108100
965	2006-04-24	4.338971138000488	4.338971138000488	4.30313658538018	4.321054004084189	88400
966	2006-04-25	4.327027320861816	4.350917028315983	4.321055036392163	4.34494474384633	107300
967	2006-04-26	4.3180670738220215	4.356887904546746	4.315080790353735	4.344943055461267	87900
968	2006-04-27	4.338971138000488	4.341957421915775	4.306122869295467	4.321054004084189	98600
969	2006-04-28	4.359873294830322	4.362859292899216	4.330011035840517	4.341955882478918	95000
970	2006-05-01	4.386749744415283	4.3927223111606315	4.3539014816788395	4.389736027787958	75500
971	2006-05-02	4.380777835845947	4.401681251661019	4.3598744200308746	4.392722685567086	91500
972	2006-05-03	4.413624286651611	4.419596851450308	4.371817472210991	4.389734597031953	110800
973	2006-05-04	4.39570951461792	4.419599217024453	4.39570951461792	4.401681797825694	86400
974	2006-05-05	4.386749744415283	4.401680876490997	4.374804895712244	4.389736027787958	83800
975	2006-05-08	4.3986945152282715	4.416611930359386	4.371818819713078	4.386749666736746	117700
976	2006-05-09	4.410696983337402	4.4377012967163125	4.404696183779597	4.428699954305848	88900
977	2006-05-10	4.389693260192871	4.419697826890267	4.374690833770431	4.419697826890267	126300
978	2006-05-11	4.365691184997559	4.404697394360002	4.365691184997559	4.389694962120971	89600
979	2006-05-12	4.371687889099121	4.401692725456928	4.368687634381202	4.395691643726436	88000
980	2006-05-15	4.344686031341553	4.374690884534611	4.338685232391434	4.350687116439159	157800
981	2006-05-16	4.416699409484863	4.416699409484863	4.350688877430112	4.365691310099047	164500
982	2006-05-17	4.3806915283203125	4.42269797518187	4.365689103235131	4.42269797518187	97800
983	2006-05-18	4.320681095123291	4.41069534421907	4.320681095123291	4.41069534421907	130200
984	2006-05-19	4.347684383392334	4.362686802430179	4.338683046428564	4.3506849244293715	67000
985	2006-05-22	4.350688934326172	4.368691910993848	4.33868704526359	4.353689478128719	87900
986	2006-05-23	4.350688934326172	4.3656913671913005	4.323684612398462	4.323684612398462	57800
987	2006-05-24	4.365691184997559	4.404697394360002	4.329685519312441	4.347688209081203	116000
988	2006-05-25	4.344686031341553	4.401695195178866	4.323682805794904	4.395694110081259	65900
989	2006-05-26	4.356688499450684	4.3806922691875325	4.338685529074294	4.374691183679567	87700
990	2006-05-30	4.338685512542725	4.3626892821881125	4.338685512542725	4.3626892821881125	61300
991	2006-05-31	4.335686683654785	4.350689117150345	4.323684794087861	4.338687227583421	140300
992	2006-06-01	4.3776936531066895	4.3776936531066895	4.332686350431238	4.356690416880058	95600
993	2006-06-02	4.413700103759766	4.425701996031911	4.374693882338373	4.407699014549851	98800
994	2006-06-05	4.410696983337402	4.425699411453187	4.410696983337402	4.419698325747866	41300
995	2006-06-06	4.404696941375732	4.425700172661822	4.398695854638241	4.410697741965659	48800
996	2006-06-07	4.40769624710083	4.434700559294948	4.389693563069753	4.416697875263872	94600
997	2006-06-08	4.431812763214111	4.446887013985342	4.392619826215879	4.395634733873608	114100
998	2006-06-09	4.440857887268066	4.446887703518508	4.4257839216768895	4.431813450409868	50900
999	2006-06-12	4.434828281402588	4.455932062877159	4.416739120483341	4.455932062877159	65500
1000	2006-06-13	4.416740417480469	4.437844492669813	4.401666447724922	4.401666447724922	48100
1001	2006-06-14	4.419756889343262	4.437846061971133	4.4046826267396435	4.407697536763896	75500
1002	2006-06-15	4.437846660614014	4.4468911043891755	4.404683220908947	4.416742575115057	81200
1003	2006-06-16	4.434828281402588	4.446887626176266	4.416739120483341	4.446887626176266	43700
1004	2006-06-19	4.440857887268066	4.452917519768949	4.431813450409868	4.434828358535088	66600
1005	2006-06-20	4.4227681159973145	4.449901708582897	4.419753208483938	4.434827458533417	64500
1006	2006-06-21	4.428800106048584	4.4438743644797905	4.410711225945188	4.440859455290036	71600
1007	2006-06-22	4.410711288452148	4.443874427456726	4.404681469987187	4.404681469987187	61200
1008	2006-06-23	4.398651599884033	4.425785205849096	4.383577342401493	4.416740478849044	56700
1009	2006-06-26	4.353429794311523	4.413726837633359	4.347400262489907	4.413726837633359	72700
1010	2006-06-27	4.3594584465026855	4.36548797671003	4.326295311568457	4.3594584465026855	108400
1011	2006-06-28	4.353429794311523	4.416741459785362	4.35041517215952	4.40769701829413	99200
1012	2006-06-29	4.395637035369873	4.395637035369873	4.341369819186828	4.365488518042055	62100
1013	2006-06-30	4.413722038269043	4.4438702396299945	4.3835735493907935	4.392617981047349	96200
1014	2006-07-03	4.443875312805176	4.449905132471452	4.407697257360403	4.437845780656527	24700
1015	2006-07-05	4.437846660614014	4.440861283527279	4.401668597995681	4.431816839752116	87200
1016	2006-07-06	4.425785064697266	4.443873943085367	4.41975524688954	4.4287996860835905	42400
1017	2006-07-07	4.4227681159973145	4.455931236092245	4.4227681159973145	4.425783023510692	88300
1018	2006-07-10	4.431812763214111	4.440857198669882	4.41070898464484	4.41070898464484	56900
1019	2006-07-11	4.395462989807129	4.446960510953068	4.386374988033245	4.446960510953068	125300
1020	2006-07-12	4.431815147399902	4.434844482019813	4.395463998640713	4.407581048227109	90300
1021	2006-07-13	4.4287872314453125	4.46210905625851	4.4287872314453125	4.446962956093729	94100
1022	2006-07-14	4.465137004852295	4.468166339501592	4.422727475335148	4.422727475335148	48700
1023	2006-07-17	4.459080696105957	4.471197751439395	4.431817249382375	4.468168415382689	78200
1024	2006-07-18	4.4439311027526855	4.465135862084297	4.422726343421074	4.462106528210302	53300
1025	2006-07-19	4.440904140472412	4.465138246619857	4.425757751906927	4.440904140472412	70600
1026	2006-07-20	4.431815147399902	4.462107626919268	4.422727432433417	4.434844482019813	81600
1027	2006-07-21	4.4530181884765625	4.462105899925779	4.4075793423373355	4.4075793423373355	80600
1028	2006-07-24	4.4287872314453125	4.465138391848803	4.4287872314453125	4.465138391848803	67300
1029	2006-07-25	4.446961879730225	4.462107976228973	4.4318154943382035	4.437873875159049	89400
1030	2006-07-26	4.446961879730225	4.46816664594309	4.437873875159049	4.440903210016107	83400
1031	2006-07-27	4.480283260345459	4.483312594907627	4.453019827072431	4.46513687642786	76500
1032	2006-07-28	4.477252006530762	4.528749516439339	4.477252006530762	4.483310673057946	88500
1033	2006-07-31	4.510573863983154	4.53177861795769	4.480281110682583	4.483310443791261	68600
1034	2006-08-01	4.513604164123535	4.528750544988349	4.504516451161921	4.513604164123535	95900
1035	2006-08-02	4.525720596313477	4.537837641580847	4.507545172858994	4.513603551046106	69900
1036	2006-08-03	4.53783655166626	4.552982926835846	4.525719509309206	4.525719509309206	87000
1037	2006-08-04	4.531777858734131	4.586304689982858	4.528748526132967	4.55601194175733	69600
1038	2006-08-07	4.543893814086914	4.549952477840998	4.519659736856556	4.522689068733598	71600
1039	2006-08-08	4.53783655166626	4.559041592460912	4.522690465389751	4.53783655166626	71100
1040	2006-08-09	4.559142589569092	4.5774036360861645	4.537838277173746	4.568273257952372	86500
1041	2006-08-10	4.577404022216797	4.592621513889793	4.556099708024309	4.559142974159299	74900
1042	2006-08-11	4.562189102172852	4.595667660774646	4.550015160022111	4.595667660774646	93800
1043	2006-08-14	4.5682759284973145	4.592623811253824	4.562188812683359	4.562188812683359	49800
1044	2006-08-15	4.580447196960449	4.601751509377872	4.568273262686281	4.568273262686281	128300
1045	2006-08-16	4.556102752685547	4.6108853529680385	4.556102752685547	4.601754967962575	129800
1046	2006-08-17	4.577404022216797	4.583491134985801	4.550012595255305	4.565230086928302	55100
1047	2006-08-18	4.620014190673828	4.623057457632093	4.574361703304766	4.6078402520919965	74000
1048	2006-08-21	4.620014190673828	4.638274953421781	4.592622756302309	4.638274953421781	88200
1049	2006-08-22	4.638272762298584	4.650446695129442	4.610881340866791	4.650446695129442	72500
1050	2006-08-23	4.632185935974121	4.6656641786602355	4.620012003156493	4.6656641786602355	70300
1051	2006-08-24	4.6443610191345215	4.6808828266333435	4.6443610191345215	4.67479571359211	80500
1052	2006-08-25	4.632185935974121	4.662620622893465	4.6260988244405805	4.662620622893465	74200
1053	2006-08-28	4.635229587554932	4.638273143575197	4.6260992097436135	4.629142765763879	52100
1054	2006-08-29	4.641317367553711	4.641317367553711	4.620013052844786	4.641317367553711	75500
1055	2006-08-30	4.653492450714111	4.662622832091036	4.63827495491951	4.641318512128349	74200
1056	2006-08-31	4.6443610191345215	4.671752447321019	4.635230349572672	4.656534954967462	77100
1057	2006-09-01	4.6443610191345215	4.723491747173399	4.623056413739731	4.705230698299225	127000
1058	2006-09-05	4.659580707550049	4.671754649120572	4.638276092114386	4.671754649120572	79300
1059	2006-09-06	4.629140853881836	4.659575821015582	4.629140853881836	4.659575821015582	81500
1060	2006-09-07	4.626083850860596	4.6444290298663375	4.60773838026349	4.619968596797773	94800
1061	2006-09-08	4.647486686706543	4.6536019408085885	4.635256470093816	4.638314097144839	37400
1062	2006-09-11	4.659719467163086	4.6780649479718015	4.647489243821116	4.647489243821116	54600
1063	2006-09-12	4.6750078201293945	4.693353302903687	4.647489741763733	4.656662337355102	51900
1064	2006-09-13	4.678063869476318	4.702524310521071	4.675006241447861	4.6902940899986945	72900
1065	2006-09-14	4.696413040161133	4.7117009016862905	4.678067839604307	4.708643271062917	76500
1066	2006-09-15	4.693352699279785	4.7116978881031	4.684179813276608	4.708640259435375	63800
1067	2006-09-18	4.662777900695801	4.690295980862756	4.659720271434678	4.690295980862756	98900
1068	2006-09-19	4.687234401702881	4.687234401702881	4.662773971409678	4.662773971409678	73300
1069	2006-09-20	4.687234401702881	4.71781008536505	4.665831598094161	4.71781008536505	104000
1070	2006-09-21	4.720871448516846	4.720871448516846	4.690296030357692	4.690296030357692	68500
1071	2006-09-22	4.7178144454956055	4.739217268884482	4.7055842190460195	4.733102009863889	123700
1072	2006-09-25	4.711698055267334	4.736158502293922	4.705583089306452	4.717813312819746	63700
1073	2006-09-26	4.723927974700928	4.7392158260063475	4.687237306522828	4.717813009133667	91200
1074	2006-09-27	4.739216327667236	4.763676775708518	4.693353060487719	4.763676775708518	184700
1075	2006-09-28	4.720871448516846	4.757562416854356	4.70252625593967	4.757562416854356	100500
1076	2006-09-29	4.687234401702881	4.723925047142686	4.684176775018398	4.720867420458203	103400
1077	2006-10-02	4.68112325668335	4.708641044506359	4.675007998328302	4.687238223446829	93200
1078	2006-10-03	4.6688947677612305	4.702527826446229	4.6688947677612305	4.681124997427745	72200
1079	2006-10-04	4.68112325668335	4.708641044506359	4.6688930315648225	4.693353481801876	90200
1080	2006-10-05	4.693352699279785	4.7178131454385515	4.665834624453293	4.665834624453293	111600
1081	2006-10-06	4.665835380554199	4.6994684265748745	4.665835380554199	4.6994684265748745	85400
1082	2006-10-09	4.67194938659668	4.681122272200108	4.662776792584758	4.681122272200108	52400
1083	2006-10-10	4.678093910217285	4.696523825257069	4.665807397835283	4.696523825257069	62700
1084	2006-10-11	4.675021171569824	4.690379380910621	4.668877770660115	4.684235980000912	95300
1085	2006-10-12	4.699594020843506	4.705737128599484	4.675021003952658	4.687307512398082	95900
1086	2006-10-13	4.665805339813232	4.724166467585629	4.6627339327726585	4.708808260649028	102800
1087	2006-10-16	4.671947002410889	4.68116180597278	4.6504456964553675	4.6504456964553675	68900
1088	2006-10-17	4.699594020843506	4.71188052928893	4.687307512398082	4.699594020843506	86500
1089	2006-10-18	4.724166393280029	4.730309500197986	4.678091773194927	4.690378572897696	53200
1090	2006-10-19	4.727236747741699	4.739523251014061	4.718021650587419	4.727236747741699	96500
1091	2006-10-20	4.727236747741699	4.748738055234997	4.727236747741699	4.730308153859781	88700
1092	2006-10-23	4.724166393280029	4.733381200123678	4.718022993428645	4.730309500197986	65800
1093	2006-10-24	4.724166393280029	4.730309500197986	4.718022993428645	4.724166393280029	79400
1094	2006-10-25	4.727236747741699	4.76102455850736	4.718021650587419	4.76102455850736	62700
1095	2006-10-26	4.721094608306885	4.736452814725251	4.721094608306885	4.730309414984535	78700
1096	2006-10-27	4.724166393280029	4.730309500197986	4.718022993428645	4.727238093205722	51700
1097	2006-10-30	4.730309963226318	4.804029303991845	4.721095155480674	4.804029303991845	78700
1098	2006-10-31	4.730309963226318	4.751811571877432	4.708808647508662	4.730309963226318	95400
1099	2006-11-01	4.708806991577148	4.742594803384761	4.708806991577148	4.730308299733506	89700
1100	2006-11-02	4.730309963226318	4.748739871651064	4.705736947282295	4.711880347735029	55300
1101	2006-11-03	4.724166393280029	4.739524599975064	4.71495158643638	4.730309500197986	42900
1102	2006-11-06	4.745668888092041	4.75488369722926	4.714952759990143	4.75488369722926	61400
1103	2006-11-07	4.745668888092041	4.76102709860974	4.721095868437122	4.7364540789548215	107100
1104	2006-11-08	4.761027812957764	4.767171215260004	4.718024875642714	4.761027812957764	64000
1105	2006-11-09	4.75485372543335	4.779538212067657	4.748682750905919	4.779538212067657	55400
1106	2006-11-10	4.776458263397217	4.782629539533005	4.748688403574096	4.776458263397217	66100
1107	2006-11-13	4.798053741455078	4.813481625653551	4.7764545858722505	4.791882470070723	120300
1108	2006-11-14	4.810394287109375	4.828907506184035	4.804223017909614	4.825822165846466	59600
1109	2006-11-15	4.801142692565918	4.8289125501846835	4.7918857790970435	4.825827206624345	68500
1110	2006-11-16	4.788797378540039	4.82582412599113	4.782626106833641	4.801139627690403	86000
1111	2006-11-17	4.782623767852783	4.822736131539798	4.767195890394349	4.798051645311218	99400
1112	2006-11-20	4.7918829917907715	4.8011398998751575	4.754856242240571	4.754856242240571	71300
1113	2006-11-21	4.7949676513671875	4.813481169503402	4.773368792093595	4.813481169503402	71500
1114	2006-11-22	4.8535919189453125	4.890618945043183	4.816565187109749	4.844335309551998	100500
1115	2006-11-24	4.844335079193115	4.887533078078266	4.844335079193115	4.84742071359826	32900
1116	2006-11-27	4.822736740112305	4.844335594722261	4.804223225973539	4.83507898478404	73800
1117	2006-11-28	4.865937232971191	4.884450462318861	4.828910185750903	4.838167094687213	83000
1118	2006-11-29	4.8782782554626465	4.89370584461309	4.844336853101908	4.8597647365147525	72600
1119	2006-11-30	4.90604829788208	4.90604829788208	4.87827845969126	4.902962956480264	91300
1120	2006-12-01	4.918390274047852	4.927647180528177	4.899877049611996	4.9060480263364825	78900
1121	2006-12-04	4.902962684631348	4.946160698748162	4.899877049138205	4.930732521282446	63500
1122	2006-12-05	4.881364822387695	4.936905098914475	4.865937229363568	4.936905098914475	119300
1123	2006-12-06	4.887537956237793	4.912222467591512	4.859767807399212	4.859767807399212	73000
1124	2006-12-07	4.906129837036133	4.912328500527077	4.881335774209441	4.912328500527077	48800
1125	2006-12-08	4.90303373336792	4.97431663703402	4.90303373336792	4.958820559241381	138600
1126	2006-12-11	4.927827835083008	4.946423542315557	4.909232423419199	4.934026502683437	67100
1127	2006-12-12	4.921627044677734	4.949520444036017	4.915428380123185	4.915428380123185	64100
1128	2006-12-13	4.906129837036133	4.949519594767115	4.89683213736826	4.934023231608297	62000
1129	2006-12-14	4.853443622589111	4.906131093481064	4.847245253079326	4.875138359226285	95000
1130	2006-12-15	4.841043472290039	4.890631578727728	4.837944141745576	4.87203618659781	56800
1131	2006-12-18	4.856543064117432	4.881337133850229	4.85034439889992	4.872039431592587	54300
1132	2006-12-19	4.872036933898926	4.934022076453676	4.853441243348264	4.934022076453676	65500
1133	2006-12-20	4.85964298248291	4.8968340915649335	4.853444316518242	4.881337722221925	59300
1134	2006-12-21	4.893736362457275	4.893736362457275	4.850346573190001	4.853445907188112	45400
1135	2006-12-22	4.884435653686523	4.899932018583075	4.85344292389342	4.881336321593498	63500
1136	2006-12-26	4.875138282775879	4.927825752841603	4.865840580872696	4.915428718447822	88300
1137	2006-12-27	4.946420669555664	4.946420669555664	4.878236843394132	4.927824973123039	57500
1138	2006-12-28	4.940224647521973	4.949522648495016	4.915430569397974	4.934026275775335	59800
1139	2006-12-29	4.946420669555664	4.971215029988685	4.940222005555267	4.9526190379874935	139700
1140	2007-01-03	4.633397102355957	4.9526210380792515	4.633397102355957	4.940224000640542	454800
1141	2007-01-04	4.760465145111084	4.785259211317242	4.642693182847542	4.642693182847542	183700
1142	2007-01-05	4.76976203918457	4.779059737970766	4.686081863403264	4.772861075067626	129500
1143	2007-01-08	4.763564586639404	4.81005368351967	4.763564586639404	4.785259321175707	84800
1144	2007-01-09	4.757369041442871	4.8007585362690985	4.74807103920688	4.763567414031432	136500
1145	2007-01-10	4.748066425323486	4.766662116156536	4.7263716989919935	4.7511657563904075	111400
1146	2007-01-11	4.746514320373535	4.78697644528134	4.730951918973901	4.746514320373535	93000
1147	2007-01-12	4.746514320373535	4.765189261418722	4.730951918973901	4.737176998265002	78400
1148	2007-01-16	4.740285873413086	4.774523191534486	4.718498705028855	4.746510948281671	159400
1149	2007-01-17	4.758962154388428	4.777637087476439	4.727837364851073	4.746512297939084	111200
1150	2007-01-18	4.777639865875244	4.777639865875244	4.734065194548039	4.743402518108096	86500
1151	2007-01-19	4.777639865875244	4.786977189435301	4.774527325745837	4.774527325745837	52800
1152	2007-01-22	4.808765411376953	4.818102736946103	4.780753137841276	4.793203004209551	68000
1153	2007-01-23	4.808765411376953	4.830552900142607	4.805652870577827	4.8149904929752045	88500
1154	2007-01-24	4.7963128089904785	4.833662386789538	4.790088027771331	4.833662386789538	67000
1155	2007-01-25	4.746514320373535	4.78697644528134	4.743401780727985	4.783863905635789	63800
1156	2007-01-26	4.749622821807861	4.777635061145093	4.7340604336396375	4.768297450147438	50000
1157	2007-01-29	4.771409511566162	4.805646524661459	4.755847124949087	4.7620721983270515	47100
1158	2007-01-30	4.783862590789795	4.799424987912102	4.774525271247627	4.793199910331964	63200
1159	2007-01-31	4.771409511566162	4.793196674733366	4.76829697487718	4.771409511566162	53900
1160	2007-02-01	4.7994256019592285	4.858562362396411	4.780750663657549	4.790088281222426	226300
1161	2007-02-02	4.7994256019592285	4.821212782621126	4.774525882109039	4.7994256019592285	98200
1162	2007-02-05	4.780751705169678	4.805651430444405	4.774526922265066	4.783864245036053	92700
1163	2007-02-06	4.790088176727295	4.796312958140012	4.777638317073792	4.777638317073792	51700
1164	2007-02-07	4.790088176727295	4.805650278673122	4.774525777953399	4.780750559366116	82400
1165	2007-02-08	4.785399436950684	4.804153284283707	4.776022215197143	4.801027543699194	66900
1166	2007-02-09	4.776023864746094	4.797903758307564	4.766646937840967	4.791652274979392	84100
1167	2007-02-12	4.760390758514404	4.788521809566384	4.757265318020614	4.788521809566384	115500
1168	2007-02-13	4.760390758514404	4.779144891911337	4.751013840859357	4.760390758514404	99400
1169	2007-02-14	4.785399436950684	4.788524879448168	4.766645291530631	4.776022215197143	65500
1170	2007-02-15	4.804152965545654	4.8135298885900415	4.788524561747003	4.794776042501267	105000
1171	2007-02-16	4.776023864746094	4.810406426876777	4.769772679505054	4.810406426876777	108700
1172	2007-02-20	4.766643524169922	4.785397662636375	4.757266603980153	4.772895003021046	58000
1173	2007-02-21	4.754140377044678	4.766643035377931	4.747888898834607	4.766643035377931	86300
1174	2007-02-22	4.741638660430908	4.766643982063631	4.738512920705081	4.7635182423378035	66100
1175	2007-02-23	4.754140377044678	4.766643035377931	4.751014637939643	4.757266116149713	50200
1176	2007-02-26	4.763518333435059	4.7822724740617275	4.760392593649455	4.769769813006266	57200
1177	2007-02-27	4.769769668579102	4.788523510550957	4.75414126821126	4.757267007902216	54100
1178	2007-02-28	4.772895812988281	4.794775396506375	4.760392853164263	4.760392853164263	62200
1179	2007-03-01	4.766643524169922	4.801025763590348	4.7635177847443595	4.801025763590348	86900
1180	2007-03-02	4.807277202606201	4.835408261029316	4.7635177452717	4.7635177452717	95100
1181	2007-03-05	4.810404300689697	4.826032405928279	4.804152820124664	4.813529742885214	44900
1182	2007-03-06	4.813526630401611	4.844783416841765	4.813526630401611	4.841657678580389	76600
1183	2007-03-07	4.829160213470459	4.841662881865648	4.81040635992124	4.832285955091038	74100
1184	2007-03-08	4.8652544021606445	4.86839334781161	4.849559973252149	4.8652544021606445	170400
1185	2007-03-09	4.858977317810059	4.893505127012196	4.837005293296977	4.846421832467386	114100
1186	2007-03-12	4.902920246124268	4.9123367825673165	4.868392746268894	4.868392746268894	80000
1187	2007-03-13	4.896644115447998	4.928032679402406	4.896644115447998	4.921755086350079	79300
1188	2007-03-14	4.912336826324463	4.921753662197689	4.884087216743682	4.921753662197689	75200
1189	2007-03-15	4.899782657623291	4.931171520253502	4.893505064705076	4.931171520253502	84500
1190	2007-03-16	4.912336826324463	4.924892308142465	4.893503753270609	4.896642698561684	34300
1191	2007-03-19	4.896644115447998	4.931171625601763	4.896644115447998	4.918616140150722	65300
1192	2007-03-20	4.899782657623291	4.915477088938396	4.899782657623291	4.899782657623291	56000
1193	2007-03-21	4.924894332885742	4.940588766447181	4.9092001986707245	4.9092001986707245	44100
1194	2007-03-22	4.921755313873291	4.940588393247276	4.909199827841835	4.924893960871356	47900
1195	2007-03-23	4.896644115447998	4.93744921865409	4.890366223049285	4.93744921865409	89500
1196	2007-03-26	4.8872270584106445	4.915476974249425	4.884088411697958	4.884088411697958	38900
1197	2007-03-27	4.884088039398193	4.90919900726378	4.884088039398193	4.893504577511202	60500
1198	2007-03-28	4.896644115447998	4.912338247752009	4.880949683797601	4.893505169248641	56100
1199	2007-03-29	4.906060218811035	4.928032241561612	4.884088196060458	4.924893295641141	47600
1200	2007-03-30	4.896644115447998	4.92489373320305	4.896644115447998	4.918616140150722	34600
1201	2007-04-02	4.940588474273682	4.940588474273682	4.912338555403002	4.928032988036313	54900
1202	2007-04-03	4.940588474273682	4.9625607996988785	4.921755394590831	4.921755394590831	91700
1203	2007-04-04	4.937448978424072	4.959421301404126	4.937448978424072	4.943726870517336	54100
1204	2007-04-05	4.9468674659729	4.968839496932606	4.931173029853195	4.931173029853195	37800
1205	2007-04-09	4.902920246124268	4.956281118212035	4.902920246124268	4.956281118212035	113200
1206	2007-04-10	4.9044976234436035	4.929713524800352	4.89188967276523	4.91395351130307	80800
1207	2007-04-11	4.9044976234436035	4.939169412659819	4.9044976234436035	4.92025733634363	85100
1208	2007-04-12	4.920255661010742	4.936015669141787	4.904495953476851	4.904495953476851	76500
1209	2007-04-13	4.885589599609375	4.929717613885464	4.885589599609375	4.926565548451992	139600
1210	2007-04-16	4.885589599609375	4.9045016916127	4.879285468742432	4.895045495312285	61300
1211	2007-04-17	4.879282474517822	4.904498681913892	4.854066567719073	4.891890728514517	93500
1212	2007-04-18	4.84145975112915	4.882435684447891	4.84145975112915	4.882435684447891	71000
1213	2007-04-19	4.860370635986328	4.910802448974426	4.844610619278219	4.844610619278219	45100
1214	2007-04-20	4.869825839996338	4.876129966030752	4.854065825507576	4.872977903013545	35300
1215	2007-04-23	4.879282474517822	4.882434538016996	4.86037069471742	4.876130711615969	75800
1216	2007-04-24	4.876128673553467	4.891888683864845	4.872976611371752	4.8792804351379875	40000
1217	2007-04-25	4.895040988922119	4.904497176517138	4.8729771523948635	4.8729771523948635	65200
1218	2007-04-26	4.888739109039307	4.91080295434285	4.888739109039307	4.888739109039307	76700
1219	2007-04-27	4.923410415649414	4.932866305461142	4.901346572556274	4.901346572556274	59000
1220	2007-04-30	4.907652378082275	5.081012331660499	4.907652378082275	5.081012331660499	73800
1221	2007-05-01	4.92971134185791	4.942319286953317	4.910799273916239	4.923407219011645	57900
1222	2007-05-02	4.9360175132751465	4.9549295902175245	4.923409562179316	4.923409562179316	72500
1223	2007-05-03	4.9360175132751465	4.942321639121694	4.917105736930034	4.9360175132751465	85000
1224	2007-05-04	4.917105197906494	4.942321097333934	4.917105197906494	4.93286490960072	43400
1225	2007-05-07	4.920255661010742	4.932863607396147	4.910799776370977	4.923407722756382	50200
1226	2007-05-08	4.9360175132751465	4.945473401447702	4.92656162510259	4.929713688025863	60500
1227	2007-05-09	4.931267738342285	4.940763034624966	4.890121051983971	4.890121051983971	77200
1228	2007-05-10	4.9376020431518555	4.950262548827618	4.918611133713078	4.931271639388841	46800
1229	2007-05-11	4.943929672241211	4.9660854706294835	4.9375995734946105	4.940764471942853	46000
1230	2007-05-14	4.940762519836426	4.953423014177551	4.928102025495301	4.940762519836426	37000
1231	2007-05-15	4.962922096252441	4.978747498903846	4.928105485978855	4.931270687249219	75100
1232	2007-05-16	4.956588268280029	4.9660835636788425	4.94392777379828	4.953423069197092	48500
1233	2007-05-17	4.940762519836426	4.943927718884206	4.918606730201956	4.937597622638641	64600
1234	2007-05-18	4.928104877471924	4.943930580019427	4.928104877471924	4.943930580019427	59300
1235	2007-05-21	4.918608665466309	4.953424963140643	4.915443465173157	4.950260064697605	53500
1236	2007-05-22	4.902784824371338	4.918610529986107	4.902784824371338	4.9122804288503366	81100
1237	2007-05-23	4.883792877197266	4.921774379126423	4.883792877197266	4.902783477236771	83100
1238	2007-05-24	4.871132850646973	4.9027839544100384	4.871132850646973	4.8837933525222335	86600
1239	2007-05-25	4.86480188369751	4.89645328563418	4.86480188369751	4.8711322848249	63400
1240	2007-05-29	4.861636638641357	4.886957639218906	4.861636638641357	4.880627539999588	34000
1241	2007-05-30	4.890122890472412	4.89961819032494	4.87429718948477	4.87429718948477	40500
1242	2007-05-31	4.880626678466797	4.9059476745746595	4.877461478490793	4.893287176520729	71200
1243	2007-06-01	4.883792877197266	4.918609178503123	4.883792877197266	4.918609178503123	48500
1244	2007-06-04	4.858471393585205	4.893287691434666	4.858471393585205	4.893287691434666	71600
1245	2007-06-05	4.8489766120910645	4.874297615142441	4.845811713097268	4.86796751530468	61600
1246	2007-06-06	4.852140426635742	4.858470826515018	4.833149830698074	4.845810328606546	42800
1247	2007-06-07	4.771087646484375	4.860088529004501	4.7297657323875875	4.856909850273481	139400
1248	2007-06-08	4.7265849113464355	4.764728129423907	4.713870505320612	4.73929931737226	138800
1249	2007-06-11	4.7202277183532715	4.726584769607876	4.7202277183532715	4.726584769607876	165400
1250	2007-06-12	4.6948018074035645	4.717051955243316	4.691623128244877	4.707516220902783	88000
1251	2007-06-13	4.707516193389893	4.726587661959495	4.682087063404544	4.682087063404544	100700
1252	2007-06-14	4.7265849113464355	4.742477994662553	4.694799047849552	4.732942265927023	71600
1253	2007-06-15	4.7265849113464355	4.736120640081966	4.710691828030319	4.723406234056142	89100
1254	2007-06-18	4.6948018074035645	4.726587689583848	4.67573003558697	4.726587689583848	120700
1255	2007-06-19	4.6820831298828125	4.704333562034971	4.675726080078819	4.694797835761344	56400
1256	2007-06-20	4.631228923797607	4.682086572161278	4.608978778422376	4.682086572161278	97200
1257	2007-06-21	4.643942356109619	4.672549853062448	4.618513537292755	4.634406624837153	148500
1258	2007-06-22	4.65665864944458	4.663016008288484	4.628051444053675	4.65665864944458	65200
1259	2007-06-25	4.640766620635986	4.669373830724295	4.637587940692084	4.666195453915996	77800
1260	2007-06-26	4.612156867980957	4.647121420980045	4.612156867980957	4.640764367314509	75700
1261	2007-06-27	4.628047466278076	4.653476273526695	4.612154385963866	4.615333062653766	97200
1262	2007-06-28	4.640766620635986	4.682088247364301	4.63123058080428	4.643944997444285	92200
1263	2007-06-29	4.666192054748535	4.675727784498172	4.647120292113876	4.6566560218635145	63300
1264	2007-07-02	4.68526554107666	4.68526554107666	4.666194073327137	4.675729807201899	66700
1265	2007-07-03	4.71387243270874	4.720229789888697	4.6916222888498424	4.697979342894324	65900
1266	2007-07-05	4.628047466278076	4.713869614958342	4.624868789588175	4.694798161089524	132300
1267	2007-07-06	4.643942356109619	4.663014121789982	4.631227946701187	4.631227946701187	65900
1268	2007-07-09	4.65665864944458	4.6725517434187855	4.643944234892326	4.669373063996834	87500
1269	2007-07-10	4.68379545211792	4.690180836290461	4.651867617796035	4.658253306454969	126200
1270	2007-07-11	4.664638519287109	4.699759196648418	4.664638519287109	4.690180664011852	81400
1271	2007-07-12	4.664638519287109	4.674217051923675	4.661445979561304	4.664638519287109	109400
1272	2007-07-13	4.661444187164307	4.680600636098723	4.658251344179815	4.664636725662532	118300
1273	2007-07-16	4.680604457855225	4.696568381326106	4.6614479932793795	4.664640534384344	73900
1274	2007-07-17	4.696565628051758	4.709336698444357	4.6710234872665595	4.677408870219691	88300
1275	2007-07-18	4.699758529663086	4.7093367564539355	4.67421638856326	4.677408927835983	55400
1276	2007-07-19	4.696565628051758	4.709336698444357	4.677408870219691	4.680601713939424	64300
1277	2007-07-20	4.68379545211792	4.706144753451404	4.677409763458986	4.680602607788453	58900
1278	2007-07-23	4.671022891998291	4.712528941606353	4.661444666546061	4.661444666546061	99800
1279	2007-07-24	4.6327104568481445	4.671023669520849	4.6327104568481445	4.664637981832224	98700
1280	2007-07-25	4.629520416259766	4.651869727730157	4.616749337635752	4.645484340661416	85700
1281	2007-07-26	4.619941234588623	4.639097696347101	4.581628006585197	4.613555544344817	124600
1282	2007-07-27	4.686987400054932	4.722107767503075	4.613553516953479	4.613553516953479	85700
1283	2007-07-30	4.655061721801758	4.75723033210075	4.645483490707846	4.75723033210075	83100
1284	2007-07-31	4.671022891998291	4.70933609829351	4.62951684239023	4.674215735311134	73000
1285	2007-08-01	4.696565628051758	4.709336698444357	4.655059573154227	4.69017994061229	104700
1286	2007-08-02	4.718914985656738	4.750842814291009	4.690180000783162	4.696565688304552	101800
1287	2007-08-03	4.741264820098877	4.7636141185475065	4.712529833815579	4.728493748915896	101900
1288	2007-08-06	4.709338665008545	4.747651892185493	4.709338665008545	4.744459047132465	65900
1289	2007-08-07	4.699758529663086	4.715722443972062	4.696565685904023	4.699758529663086	36000
1290	2007-08-08	4.667830944061279	4.718915228920476	4.661445560697057	4.693373086490878	62800
1291	2007-08-09	4.650195121765137	4.663023234005119	4.602089777326785	4.60529657600204	51100
1292	2007-08-10	4.566806316375732	4.656603291439998	4.553978220773112	4.637360995113106	134200
1293	2007-08-13	4.605293273925781	4.624535581411842	4.550773759535728	4.582844170063796	106300
1294	2007-08-14	4.531532287597656	4.605293812249833	4.528325185000743	4.605293812249833	117800
1295	2007-08-15	4.335902690887451	4.553980421519763	4.329488487063465	4.525117116003968	269400
1296	2007-08-16	4.307039260864258	4.32948836190711	4.133859738621815	4.29421115943319	294200
1297	2007-08-17	4.457771301269531	4.515497935561137	4.3423183385325155	4.454564503911484	152900
1298	2007-08-20	4.393631935119629	4.509085234413362	4.367975714353527	4.441737578440777	164400
1299	2007-08-21	4.49304723739624	4.505875339834755	4.403250214480556	4.403250214480556	142400
1300	2007-08-22	4.531532287597656	4.541153289542258	4.477012766834683	4.515497080459228	96100
1301	2007-08-23	4.553982257843018	4.5828455749975	4.496255929380246	4.521912143329521	98400
1302	2007-08-24	4.5347418785095215	4.586054324831876	4.4994643422781735	4.50587855099162	82500
1303	2007-08-27	4.5379438400268555	4.541150940965132	4.496252751213191	4.541150940965132	63000
1304	2007-08-28	4.5026702880859375	4.525119401114175	4.493049283337582	4.525119401114175	73700
1305	2007-08-29	4.5379438400268555	4.553979038872254	4.496252751213191	4.496252751213191	69900
1306	2007-08-30	4.550774574279785	4.576431090803293	4.534739671991058	4.547567777329734	98400
1307	2007-08-31	4.573231220245361	4.59568036362822	4.560403094619922	4.582852238002781	52400
1308	2007-09-04	4.6117095947265625	4.61491669842036	4.576432371633522	4.586053376868671	70700
1309	2007-09-05	4.624536037445068	4.637364141752076	4.586051724524046	4.602086931369339	64900
1310	2007-09-06	4.6662278175354	4.679055922844829	4.614915396297687	4.614915396297687	95000
1311	2007-09-07	4.720746040344238	4.7303670402128555	4.646984225761979	4.659812327535493	58800
1312	2007-09-10	4.746405124664307	4.772061343783066	4.720748905545547	4.727162807402109	81000
1313	2007-09-11	4.739991188049316	4.762440610446843	4.727163077756276	4.743198292084145	53300
1314	2007-09-12	4.71904993057251	4.744819462602623	4.686838169133395	4.71904993057251	91900
1315	2007-09-13	4.7061662673950195	4.764147881648646	4.699724036476353	4.719051036429478	89300
1316	2007-09-14	4.702944278717041	4.73515604067167	4.693280473653299	4.706165239874563	59400
1317	2007-09-17	4.693280220031738	4.7093862537372235	4.680395454506759	4.702944024573255	48600
1318	2007-09-18	4.735157012939453	4.760926550673228	4.709387475205678	4.735157012939453	81800
1319	2007-09-19	4.7061662673950195	4.767369150706542	4.702945305534249	4.751263112614187	78700
1320	2007-09-20	4.683618545532227	4.725494126585475	4.673955044426758	4.706166817177375	66500
1321	2007-09-21	4.709388256072998	4.735157798079641	4.706166986522875	4.719051757526196	41500
1322	2007-09-24	4.715832233428955	4.728717008361934	4.677177908630021	4.71905319676425	76100
1323	2007-09-25	4.744820594787598	4.767369171092164	4.693281518429378	4.693281518429378	141500
1324	2007-09-26	4.751263618469238	4.764148388875506	4.741600117463827	4.760927119474649	62300
1325	2007-09-27	4.735157012939453	4.767369088705233	4.735157012939453	4.760926550673228	59700
1326	2007-09-28	4.748046398162842	4.764152451705074	4.73516161676854	4.73516161676854	48100
1327	2007-10-01	4.754485130310059	4.78025467243663	4.741600359246773	4.741600359246773	51400
1328	2007-10-02	4.751263618469238	4.770590927677219	4.748042349068382	4.764148388875506	60500
1329	2007-10-03	4.751263618469238	4.767369658276363	4.738378848062971	4.7544848878700945	51500
1330	2007-10-04	4.767369747161865	4.789918018993947	4.741600205868869	4.754484976515367	38300
1331	2007-10-05	4.741598606109619	4.786695134558747	4.725492571436191	4.757704640783048	70100
1332	2007-10-08	4.751263618469238	4.757706157270952	4.712609307250435	4.7158305766512925	37800
1333	2007-10-09	4.714054584503174	4.759351034338179	4.710819366238176	4.739938181964085	34800
1334	2007-10-10	4.743176460266113	4.765824544043185	4.704351041552419	4.7140573190915935	62700
1335	2007-10-11	4.707584857940674	4.759352064062753	4.707584857940674	4.746410262532233	92700
1336	2007-10-12	4.720528602600098	4.739941158608297	4.707586795742293	4.739941158608297	41100
1337	2007-10-15	4.70111608505249	4.733470758863802	4.70111608505249	4.704351614145029	53500
1338	2007-10-16	4.697879791259766	4.733469677475867	4.671995872989822	4.730234149122503	67700
1339	2007-10-17	4.726995468139648	4.73670204672602	4.701111875689514	4.704347401884971	54500
1340	2007-10-18	4.77229642868042	4.798180045642936	4.71729366549581	4.739941753198749	98100
1341	2007-10-19	4.7496466636657715	4.801413879309495	4.7496466636657715	4.7820010191646265	59500
1342	2007-10-22	4.75611686706543	4.78200047192524	4.73993953688882	4.749646120128931	78300
1343	2007-10-23	4.77229642868042	4.7820027079021	4.756119090939584	4.7820027079021	42600
1344	2007-10-24	4.691412448883057	4.782005154603399	4.691412448883057	4.778769932245582	86200
1345	2007-10-25	4.649348258972168	4.704351012280237	4.636406452814799	4.691409206122868	69800
1346	2007-10-26	4.636409759521484	4.662293390296536	4.636409759521484	4.65905785931035	69200
1347	2007-10-29	4.662289619445801	4.6914087576555366	4.636406009605363	4.636406009605363	63900
1348	2007-10-30	4.639638900756836	4.684935037952336	4.639638900756836	4.662286969354586	77700
1349	2007-10-31	4.659052848815918	4.675230177792013	4.636404773383517	4.659052848815918	42900
1350	2007-11-01	4.584638595581055	4.629935065160184	4.568461262977298	4.610522204324284	103100
1351	2007-11-02	4.574934482574463	4.591111514270133	4.561992672083667	4.584640763303285	110600
1352	2007-11-05	4.497278690338135	4.532868864038483	4.396979839225915	4.484336893144404	175300
1353	2007-11-06	4.5652265548706055	4.568462083683998	4.464927630111514	4.487575714691243	153500
1354	2007-11-07	4.537596702575684	4.586352990009114	4.511593307946533	4.57010110085458	126200
1355	2007-11-08	4.505092620849609	4.5440977155340505	4.488840730553129	4.501842428781276	85100
1356	2007-11-09	4.449835300445557	4.53434649343786	4.449835300445557	4.501842403045775	105600
1357	2007-11-12	4.456336975097656	4.4985925779523654	4.446585777511179	4.4498359700500165	102200
1358	2007-11-13	4.436834812164307	4.443335818006433	4.378327309510275	4.414081911686907	227600
1359	2007-11-14	4.349071025848389	4.557098449306622	4.349071025848389	4.557098449306622	148900
1360	2007-11-15	4.365324974060059	4.39457887613255	4.293815470103412	4.293815470103412	156800
1361	2007-11-16	4.414079666137695	4.43683255504015	4.316566798008106	4.378325082150286	196100
1362	2007-11-19	4.42057991027832	4.472586681695861	4.3718233295857685	4.44983348671208	185000
1363	2007-11-20	4.388080596923828	4.482343056606489	4.378329393504289	4.378329393504289	175700
1364	2007-11-21	4.401076793670654	4.456334060495427	4.38807510206393	4.38807510206393	122300
1365	2007-11-23	4.3978271484375	4.420580345662248	4.391326456362457	4.420580345662248	45400
1366	2007-11-26	4.469336986541748	4.469336986541748	4.391326815354842	4.410829203159135	155300
1367	2007-11-27	4.417332649230957	4.5018438697572165	4.414082146137246	4.5018438697572165	162700
1368	2007-11-28	4.436834812164307	4.479090420183065	4.407581215829801	4.420582917529032	140200
1369	2007-11-29	4.440084457397461	4.453086156585164	4.404329862127518	4.4205820636083875	126800
1370	2007-11-30	4.462835788726807	4.482338485662835	4.423830704839603	4.4433334017756305	220000
1371	2007-12-03	4.469336986541748	4.501841379528725	4.462835983950407	4.498590878233054	119200
1372	2007-12-04	4.566848278045654	4.566848278045654	4.45958425221838	4.508340514872684	248900
1373	2007-12-05	4.563598155975342	4.573349347317155	4.5505964641913295	4.56684865641754	323300
1374	2007-12-06	4.58310604095459	4.602608445732959	4.553852123801901	4.570104334440632	140800
1375	2007-12-07	4.570103168487549	4.602607271487227	4.557101465290666	4.573353361797977	161600
1376	2007-12-10	4.6188554763793945	4.6318571683121075	4.563598208169169	4.566848708648544	108600
1377	2007-12-11	4.627020835876465	4.6433477182393705	4.58783650505112	4.6008979486595685	215700
1378	2007-12-12	4.633550643920898	4.676000406555862	4.604162634166842	4.617224075638421	227000
1379	2007-12-13	4.604166030883789	4.656411835314373	4.597635149625186	4.623758051840478	131700
1380	2007-12-14	4.5780415534973145	4.620491021434365	4.5780415534973145	4.587837560605138	139300
1381	2007-12-17	4.594368934631348	4.643349601586672	4.591103805961931	4.594368934631348	176300
1382	2007-12-18	4.551919937133789	4.630288955569542	4.551919937133789	4.597635171937181	217600
1383	2007-12-19	4.535592079162598	4.571510981913076	4.515999752219946	4.53885720747848	278600
1384	2007-12-20	4.457223892211914	4.6694728417612374	4.424570423257077	4.6694728417612374	236800
1385	2007-12-21	4.4539570808410645	4.502937421475984	4.440895635911125	4.457222208516491	194500
1386	2007-12-24	4.545385837554932	4.545385837554932	4.450690312247926	4.457220877057383	164100
1387	2007-12-26	4.444157123565674	4.545383472419546	4.444157123565674	4.545383472419546	228800
1388	2007-12-27	4.326607704162598	4.512733369898204	4.320076826076026	4.444160707036232	561900
1389	2007-12-28	4.489873886108398	4.50293532495707	4.346198058773006	4.355994060057194	436600
1390	2007-12-31	4.470282077789307	4.499670396375412	4.440894070612503	4.489874393983144	377700
1391	2008-01-02	4.571508884429932	4.604162643882448	4.444159596256311	4.457221037755452	154900
1392	2008-01-03	4.803345680236816	4.881714263572556	4.555178188264572	4.5878319203589975	322800
1393	2008-01-04	4.888246059417725	4.891511184117679	4.751100856927591	4.800081152927298	280600
1394	2008-01-07	4.950293064117432	4.963354511064597	4.852332056308965	4.888251268970763	228100
1395	2008-01-08	4.966618537902832	4.996006863026831	4.937230212778833	4.95029165601068	129700
1396	2008-01-09	4.956821441650391	5.054782088609893	4.907840806761336	4.960086568182219	159000
1397	2008-01-10	4.971582412719727	4.98470003203764	4.938788520799301	4.9683029297030705	71600
1398	2008-01-11	4.9781341552734375	5.001089877582899	4.9387813544222485	4.971575198757442	120800
1399	2008-01-14	4.997813701629639	5.0502841374343905	4.951902226674714	4.971578483727262	189800
1400	2008-01-15	4.9912543296813965	5.033886630777209	4.951901508534898	4.951901508534898	156700
1401	2008-01-16	4.968302249908447	5.017493550181491	4.95518463238537	4.968302249908447	118600
1402	2008-01-17	5.001094818115234	5.083079979067943	4.9584624968899975	4.968300628634723	158500
1403	2008-01-18	4.919111251831055	5.060125874463119	4.883037881907148	5.017493539417409	152300
1404	2008-01-22	4.902712345123291	4.935506533150292	4.797771443834577	4.846962413126523	147900
1405	2008-01-23	5.043727397918701	5.050286048501906	4.919109909351955	4.919109909351955	84600
1406	2008-01-24	5.024052619934082	5.043729204227636	4.968302662642494	5.033891068455207	103600
1407	2008-01-25	4.9781341552734375	5.0174869561246265	4.9682957204994445	5.007648834098894	77200
1408	2008-01-28	4.95518159866333	4.9781376498357846	4.938784821359623	4.95518159866333	104900
1409	2008-01-29	5.01749324798584	5.01749324798584	4.958463816312905	4.974860915416349	114500
1410	2008-01-30	5.01749324798584	5.024051899978026	4.978140397786768	4.987978532149373	103400
1411	2008-01-31	5.01749324798584	5.047007963822307	5.001096148882397	5.01749324798584	96200
1412	2008-02-01	5.033892631530762	5.037171802640656	4.974863173069544	5.010936557268735	71600
1413	2008-02-04	5.010929107666016	5.050281917219218	5.001090983464797	5.050281917219218	67700
1414	2008-02-05	4.984699726104736	5.03389103008936	4.9781410732226705	4.987979208920117	75200
1415	2008-02-06	4.997813701629639	5.01421079100574	4.98469609267845	4.997813701629639	48400
1416	2008-02-07	5.025808334350586	5.025808334350586	4.982993416341141	5.0126345375852255	55800
1417	2008-02-08	5.012635707855225	5.038983307537162	4.989581322567406	5.038983307537162	46200
1418	2008-02-11	4.966531276702881	5.022520049927507	4.963237745551217	5.0192265187758425	116300
1419	2008-02-12	4.986287593841553	5.00604813452064	4.966526739074334	4.9698202672168925	88000
1420	2008-02-13	4.887485027313232	4.9928754384397065	4.871017697052671	4.979701637048898	151900
1421	2008-02-14	4.712930679321289	4.943472292170038	4.666822231116297	4.841375126176164	197900
1422	2008-02-15	4.759036064147949	4.765623116123947	4.525201058494776	4.676699798975535	377700
1423	2008-02-19	4.795267581939697	4.8084413810348	4.712931259073267	4.72610505816837	146700
1424	2008-02-20	4.6569414138793945	4.782092632214017	4.650354358872697	4.782092632214017	141100
1425	2008-02-21	4.554846286773682	4.693171362587528	4.541672484986087	4.653649957224745	189100
1426	2008-02-22	4.502151966094971	4.571314517619969	4.462630552950439	4.538379849622056	212500
1427	2008-02-25	4.571311950683594	4.600953072419633	4.505442965763561	4.554844625931562	158800
1428	2008-02-26	4.614132881164551	4.620719631194394	4.5186226500680515	4.5186226500680515	102700
1429	2008-02-27	4.587782382965088	4.663531688409812	4.587782382965088	4.624010270688003	112800
1430	2008-02-28	4.531792163848877	4.56143329607698	4.512031304334073	4.551552709275474	136100
1431	2008-02-29	4.4659223556518555	4.515324024457448	4.4461614996767285	4.515324024457448	212700
1432	2008-03-03	4.554846286773682	4.591074163167514	4.485683748866758	4.505444608592255	275200
1433	2008-03-04	4.587782382965088	4.597662658873463	4.544967435244384	4.544967435244384	124400
1434	2008-03-05	4.624007701873779	4.6734093680594375	4.564725451180483	4.64047502863171	212900
1435	2008-03-06	4.591072082519531	4.66352811655874	4.528496630909352	4.660234589082397	113700
1436	2008-03-07	4.587782382965088	4.591075598875674	4.426402867990648	4.426402867990648	102900
1437	2008-03-10	4.610830307006836	4.627297620920867	4.5746024676662795	4.587776255979927	92600
1438	2008-03-11	4.523151397705078	4.595945436458048	4.499989787191837	4.499989787191837	193300
1439	2008-03-12	4.503295421600342	4.552927817418585	4.486751605213998	4.496677958156418	60400
1440	2008-03-13	4.516530513763428	4.5595451291534586	4.473516213926457	4.486751455927001	77500
1441	2008-03-14	4.490062713623047	4.516533213446436	4.450356963887962	4.506606854900977	197600
1442	2008-03-17	4.473517417907715	4.506605374037679	4.450355501508281	4.466899637349836	80300
1443	2008-03-18	4.519842624664307	4.572783630400119	4.506607373230354	4.523151516411116	77700
1444	2008-03-19	4.549623012542725	4.576093521189614	4.53307886575008	4.55954937439697	81000
1445	2008-03-20	4.543003082275391	4.559547221255444	4.519841477035237	4.549620864088694	43300
1446	2008-03-24	4.595944404602051	4.599252979965922	4.539694521224569	4.549620878422594	70300
1447	2008-03-25	4.595944404602051	4.605870761800075	4.58270915648695	4.586017731850821	62600
1448	2008-03-26	4.615795135498047	4.622412914488407	4.5893246506427445	4.5893246506427445	114400
1449	2008-03-27	4.638958930969238	4.685282140508096	4.609179544521003	4.625723367611624	85600
1450	2008-03-28	4.629033088684082	4.65550358904049	4.612488947073013	4.642268338862285	43600
1451	2008-03-31	4.5860185623168945	4.622415737889364	4.5860185623168945	4.622415737889364	50700
1452	2008-04-01	4.602563858032227	4.632343258036711	4.5893286042028265	4.62572547334534	68300
1453	2008-04-02	4.595944404602051	4.615797118998099	4.569473908371848	4.586017731850821	81800
1454	2008-04-03	4.602563858032227	4.632343258036711	4.552931735060312	4.595946388894197	104900
1455	2008-04-04	4.576091289520264	4.615797033126891	4.503297268464848	4.609179566969053	153100
1456	2008-04-07	4.629033088684082	4.629033088684082	4.576092087971266	4.609180371193403	62700
1457	2008-04-08	4.609179496765137	4.625723319684347	4.602561715154897	4.622414744432422	38400
1458	2008-04-09	4.620811462402344	4.630784665318601	4.580919601834292	4.630784665318601	61200
1459	2008-04-10	4.614165306091309	4.634111087925079	4.597543609874842	4.607516500791728	61800
1460	2008-04-11	4.6341118812561035	4.654057983537009	4.600868800164649	4.604193203383557	49100
1461	2008-04-14	4.61083984375	4.644083228542734	4.604191357010902	4.624137134260611	93900
1462	2008-04-15	4.574273586273193	4.627462762410614	4.57094918350648	4.610841065609546	59300
1463	2008-04-16	4.61083984375	4.61083984375	4.560975083593313	4.560975083593313	57100
1464	2008-04-17	4.66735315322876	4.66735315322876	4.5842450128101335	4.594217900891298	45200
1465	2008-04-18	4.664031505584717	4.683977610557402	4.64076131397707	4.683977610557402	84400
1466	2008-04-21	4.71721887588501	4.71721887588501	4.644083925615369	4.644083925615369	65900
1467	2008-04-22	4.7305169105529785	4.737165716365587	4.703922321367561	4.703922321367561	61600
1468	2008-04-23	4.747138977050781	4.753787783380208	4.7005986008749385	4.720544385798147	66900
1469	2008-04-24	4.747138977050781	4.760436272677099	4.727193192127573	4.730517278259751	56800
1470	2008-04-25	4.71721887588501	4.757111070437037	4.713894790532725	4.747137863282799	63900
1471	2008-04-28	4.703919410705566	4.753784472347412	4.6972709260393755	4.75046007149816	131600
1472	2008-04-29	4.66735315322876	4.720542312371498	4.657380265147596	4.693947732800129	75000
1473	2008-04-30	4.670679569244385	4.690625354008676	4.6540578705857865	4.687301267902983	76200
1474	2008-05-01	4.66735315322876	4.710569424290333	4.657380265147596	4.710569424290333	91900
1475	2008-05-02	4.670679569244385	4.674003972382611	4.6573822737240125	4.6607066768622385	51000
1476	2008-05-05	4.65405797958374	4.68065257124733	4.65405797958374	4.670679678631618	117100
1477	2008-05-06	4.644084453582764	4.660706150363685	4.627462756801842	4.637435648057396	79100
1478	2008-05-07	4.650733947753906	4.654058351235462	4.634112247378695	4.650733947753906	74400
1479	2008-05-08	4.652403354644775	4.66576271951439	4.632364148084162	4.655742956977892	68500
1480	2008-05-09	4.649064540863037	4.672443355323874	4.63904509445303	4.672443355323874	65700
1481	2008-05-12	4.635705471038818	4.682463421481007	4.635705471038818	4.649064839949089	93600
1482	2008-05-13	4.635705471038818	4.655744365147985	4.625686023984234	4.652404761804777	63900
1483	2008-05-14	4.639038562774658	4.649057995077495	4.615659462718693	4.615659462718693	83800
1484	2008-05-15	4.625685214996338	4.6457241056008955	4.595626560577077	4.622345293724771	85000
1485	2008-05-16	4.629026889801025	4.64572618512138	4.6190074400138394	4.6190074400138394	138800
1486	2008-05-19	4.629026889801025	4.642386262354796	4.612327912993237	4.63236681256761	83000
1487	2008-05-20	4.622347831726074	4.64238673333343	4.615667985515223	4.6290273594243265	88600
1488	2008-05-21	4.639038562774658	4.645718078139213	4.59562059811302	4.612319864292421	111900
1489	2008-05-22	4.655745506286621	4.659085428960935	4.629026761917226	4.629026761917226	68000
1490	2008-05-23	4.665762901306152	4.6724424247450225	4.63570424955025	4.639044170525883	103600
1491	2008-05-27	4.705841541290283	4.722540829585843	4.6590835977652	4.665763440488397	67800
1492	2008-05-28	4.722542762756348	4.722542762756348	4.682464645548504	4.715862917298759	56500
1493	2008-05-29	4.702500343322754	4.7358989108470375	4.692480900470407	4.709180184232549	96200
1494	2008-05-30	4.722542762756348	4.722542762756348	4.682464645548504	4.709183390353733	46500
1495	2008-06-02	4.7091803550720215	4.739238684719517	4.702500513919896	4.725879320927622	66200
1496	2008-06-03	4.695821285247803	4.725879616777009	4.679121999834437	4.699160887520574	75500
1497	2008-06-04	4.689143657684326	4.702503028620249	4.682464131472629	4.6924835800464395	34300
1498	2008-06-05	4.695821285247803	4.70918064987602	4.679121999834437	4.7058407290908715	47800
1499	2008-06-06	4.679121494293213	4.715859663423453	4.6724416534446185	4.68246141471751	55000
1500	2008-06-09	4.692482948303223	4.699162473615663	4.669103813428466	4.672443735340929	38100
1501	2008-06-10	4.697514057159424	4.697514057159424	4.663960257325471	4.697514057159424	79900
1502	2008-06-11	4.657250881195068	4.704226148985531	4.657250881195068	4.69751525930425	55000
1503	2008-06-12	4.603566646575928	4.6740294127987765	4.603566646575928	4.6572525027470615	86000
1504	2008-06-13	4.5934977531433105	4.633762442864981	4.5934977531433105	4.6002086414278445	40000
1505	2008-06-16	4.606918811798096	4.633762042624887	4.590142232521367	4.610274255650537	69900
1506	2008-06-17	4.580078601837158	4.647186238488413	4.576723475998937	4.647186238488413	69400
1507	2008-06-18	4.563300609588623	4.570011179194693	4.5297468015797895	4.570011179194693	57500
1508	2008-06-19	4.543168544769287	4.553234559804013	4.523036194706988	4.539813099760096	63600
1509	2008-06-20	4.519681930541992	4.539813964445936	4.5129710392454045	4.516326484893699	58500
1510	2008-06-23	4.482771873474121	4.519681129074477	4.472705858307139	4.49954877874766	100000
1511	2008-06-24	4.435799598693848	4.496196046124086	4.429088704538795	4.492840919039606	165000
1512	2008-06-25	4.452573299407959	4.486126785979049	4.4324409514710545	4.4324409514710545	87000
1513	2008-06-26	4.4626383781433105	4.472704390005818	4.439150590473796	4.472704390005818	70100
1514	2008-06-27	4.509615898132324	4.5129713440072114	4.439153134724338	4.439153134724338	94700
1515	2008-06-30	4.496192455291748	4.519680246083131	4.48948188648906	4.509613912889914	70600
1516	2008-07-01	4.519681930541992	4.549880301390818	4.506260467941726	4.506260467941726	103100
1517	2008-07-02	4.606918811798096	4.610274255650537	4.529745523148379	4.546522422417846	123700
1518	2008-07-03	4.596857070922852	4.613633985778836	4.5465266463479335	4.613633985778836	74100
1519	2008-07-07	4.583432197570801	4.6304074602665795	4.583432197570801	4.596853655484909	74900
1520	2008-07-08	4.586789131164551	4.586789131164551	4.553235315489518	4.563301652187769	55600
1521	2008-07-09	4.659271717071533	4.676128770594217	4.581729720997361	4.5851011960062085	58100
1522	2008-07-10	4.608703136444092	4.669388430254962	4.59858902798285	4.669388430254962	51000
1523	2008-07-11	4.595215797424316	4.635672537349503	4.591844322050154	4.608701377399379	48800
1524	2008-07-14	4.544646263122559	4.612074508729431	4.537903631474893	4.601960078975378	53500
1525	2008-07-15	4.524419784545898	4.524419784545898	4.450248878801358	4.487334492434542	109700
1526	2008-07-16	4.507561206817627	4.53790385452782	4.467104450377943	4.517675315547119	53900
1527	2008-07-17	4.608703136444092	4.608703136444092	4.500818455466288	4.500818455466288	75800
1528	2008-07-18	4.5345306396484375	4.605330016660236	4.500816849632378	4.605330016660236	62700
1529	2008-07-21	4.551387786865234	4.551387786865234	4.5008169400642615	4.521045150176009	53900
1530	2008-07-22	4.5345306396484375	4.55475917087535	4.480588318405466	4.490702423258124	66600
1531	2008-07-23	4.5345306396484375	4.54801621995918	4.500816849632378	4.500816849632378	43000
1532	2008-07-24	4.5008158683776855	4.531158176320519	4.483958816283983	4.504187021579205	41600
1533	2008-07-25	4.490704536437988	4.494076013482581	4.467104840169336	4.494076013482581	59400
1534	2008-07-28	4.477217674255371	4.490703257070051	4.470475043608859	4.480589150339456	78500
1535	2008-07-29	4.470478057861328	4.477220693054112	4.450249509239233	4.470478057861328	117800
1536	2008-07-30	4.487332820892334	4.487332820892334	4.450247221073625	4.463732806047235	82400
1537	2008-07-31	4.480589866638184	4.483961343261256	4.399676356814697	4.41653341840835	71800
1538	2008-08-01	4.4603590965271	4.487330574493861	4.446873518304493	4.487330574493861	48900
1539	2008-08-04	4.470478057861328	4.470478057861328	4.440135395689122	4.4435068740464505	26200
1540	2008-08-05	4.450244903564453	4.480587534334277	4.416531119448068	4.460359006647215	79200
1541	2008-08-06	4.463733196258545	4.4671046731771025	4.436762023953554	4.436762023953554	63300
1542	2008-08-07	4.441710472106934	4.485754933190747	4.424770568166045	4.485754933190747	120400
1543	2008-08-08	4.462036609649658	4.485752721962534	4.4383204973367825	4.445096390951405	96300
1544	2008-08-11	4.4721999168396	4.478976132509289	4.451871916046024	4.462035916442812	53900
1545	2008-08-12	4.462036609649658	4.482364613601324	4.448484499312616	4.458648501288448	35500
1546	2008-08-13	4.455262184143066	4.472202409652052	4.445098178080846	4.451874397527611	72000
1547	2008-08-14	4.4789814949035645	4.485757395577854	4.458653146664427	4.4789814949035645	73500
1548	2008-08-15	4.465424060821533	4.485752061781469	4.451871952478993	4.475588061301501	26700
1549	2008-08-18	4.492533206939697	4.492533206939697	4.465428960514477	4.465428960514477	52300
1550	2008-08-19	4.4721999168396	4.506080348972556	4.465424024277657	4.482363917236388	97700
1551	2008-08-20	4.458649635314941	4.47220174909887	4.438321626192988	4.462037744537893	94300
1552	2008-08-21	4.445099353790283	4.4755917031499655	4.417995115050124	4.428159123800681	79600
1553	2008-08-22	4.441710472106934	4.468814706141902	4.417994348103325	4.43832268518353	115400
1554	2008-08-25	4.445099353790283	4.462039583779886	4.431547234420203	4.4383234556592495	56800
1555	2008-08-26	4.462036609649658	4.4789768283479106	4.4383204973367825	4.4383204973367825	53200
1556	2008-08-27	4.4721999168396	4.492528240740922	4.462035916442812	4.489140132906077	44400
1557	2008-08-28	4.489140033721924	4.499304033894146	4.44170749440532	4.458647710097518	84900
1558	2008-08-29	4.4721999168396	4.529796457600977	4.465424024277657	4.506080348972556	70600
1559	2008-09-02	4.502695560455322	4.53996380478895	4.4823672215682615	4.4823672215682615	100500
1560	2008-09-03	4.489140033721924	4.529796357518552	4.472199818029726	4.529796357518552	61400
1561	2008-09-04	4.4721999168396	4.506080348972556	4.468811809004754	4.489140132906077	61700
1562	2008-09-05	4.465424060821533	4.4721999534389285	4.445095736753848	4.465424060821533	69200
1563	2008-09-08	4.502695560455322	4.50608367078783	4.472203213678724	4.50608367078783	59300
1564	2008-09-09	4.4959187507629395	4.506082756590397	4.475590416000107	4.489142531472689	63700
1565	2008-09-10	4.49421501159668	4.541881045966481	4.48059619101935	4.49421501159668	53200
1566	2008-09-11	4.477188587188721	4.501021751724468	4.477188587188721	4.494212183371943	57100
1567	2008-09-12	4.443146228790283	4.46697909281549	4.432932190593541	4.460169842250468	80600
1568	2008-09-15	4.283123016357422	4.443144397407811	4.276313768599047	4.43973961117948	169200
1569	2008-09-16	4.174172401428223	4.25588532167683	4.150339222832001	4.25588532167683	145000
1570	2008-09-17	4.024366855621338	4.2116259584407745	3.854131366639746	4.2116259584407745	240100
1571	2008-09-18	4.153744697570801	4.211624773516076	3.894986749191728	3.9494623630860084	259700
1572	2008-09-19	4.378458023071289	4.378458023071289	4.157151948364713	4.157151948364713	93100
1573	2008-09-22	4.092462062835693	4.320577361257585	4.0379864236066965	4.306958532624957	102500
1574	2008-09-23	3.9903182983398438	4.068626434951182	3.884772196061201	4.0311747597933625	174400
1575	2008-09-24	3.9596729278564453	4.044790573791369	3.959672927856445	4.044790573791369	101100
1576	2008-09-25	4.143528938293457	4.170766571560445	3.898389914192367	3.898389914192367	179800
1577	2008-09-26	4.10267448425293	4.1333169177597044	3.952867103708336	3.952867103708336	104100
1578	2008-09-29	3.476207971572876	3.9971283680848533	3.1391418517532643	3.9835095448001727	259500
1579	2008-09-30	3.8473217487335205	3.847321748733521	3.4762083662211327	3.489827191051936	159900
1580	2008-10-01	3.935844659805298	3.983510389054646	3.769013633337294	3.782632459508312	74400
1581	2008-10-02	3.758800983428955	3.9086081266506727	3.7519917301772416	3.898394084423829	100900
1582	2008-10-03	3.5238735675811768	3.7485842855698537	3.465993494802479	3.7485842855698537	114500
1583	2008-10-06	3.1765918731689453	3.4455637358856683	2.931452857560606	3.4455637358856683	438900
1584	2008-10-07	3.1629750728607178	3.319591720885293	3.12552338572164	3.1799986850869884	206000
1585	2008-10-08	2.993253469467163	3.1509736049009547	2.842390887610826	3.140687601520924	370500
1586	2008-10-09	2.7052414417266846	3.0343964760943614	2.61266664451149	3.0172529285203304	341900
1587	2008-10-10	2.588667392730713	2.60581078686886	2.228653990419552	2.331515009220764	425100
1588	2008-10-13	3.0789716243743896	3.2332633449385932	2.8286767478790833	2.8286767478790833	58000
1589	2008-10-14	3.2366926670074463	3.8572875129677993	3.209263093074136	3.8572875129677993	189800
1590	2008-10-15	3.072113513946533	3.243548419128848	3.051541181450757	3.236690865968212	119800
1591	2008-10-16	3.2126893997192383	3.277834832927691	3.0515405316092394	3.085827636138537	95200
1592	2008-10-17	3.2744078636169434	3.2744078636169434	3.140688474560987	3.140688474560987	158800
1593	2008-10-20	3.332695484161377	3.3841258378206756	3.257264015406353	3.342981489495994	144200
1594	2008-10-21	3.442413330078125	3.4595568882201686	3.257263621513639	3.267549625604395	129800
1595	2008-10-22	3.3361237049102783	3.4458422865410907	3.30183691382693	3.411555168471551	136000
1596	2008-10-23	3.281263589859009	3.4046969161643865	3.222975702878379	3.370409808415983	197600
1597	2008-10-24	3.2298343181610107	3.270978664808044	3.1749751892983	3.2401203230762188	78100
1598	2008-10-27	3.18526291847229	3.370412742103055	3.0926881701500966	3.2298360665483012	291100
1599	2008-10-28	3.126973867416382	3.233263694520925	3.0926870690176265	3.233263694520925	214000
1600	2008-10-29	3.192117214202881	3.2058319898251746	3.1304005604095355	3.1578301116541234	198100
1601	2008-10-30	3.2024056911468506	3.222977706999165	3.137260211313163	3.1715473403820824	137500
1602	2008-10-31	3.1784048080444336	3.2366924026523756	3.161261243989727	3.20240560152925	169200
1603	2008-11-03	3.188690185546875	3.267550106833748	3.1784041799412446	3.1784041799412446	152300
1604	2008-11-04	3.181833028793335	3.2298349392722834	3.1715470219000834	3.1955478136464257	325900
1605	2008-11-05	3.198974132537842	3.216117682172433	3.171544583916901	3.216117682172433	368900
1606	2008-11-06	3.2744078636169434	3.2778366413587934	3.1955476104856126	3.1955476104856126	206500
1607	2008-11-07	3.315551996231079	3.3292667793049797	3.2709788694943476	3.2709788694943476	89000
1608	2008-11-10	3.289660930633545	3.4001219653281205	3.2793053217930397	3.4001219653281205	148000
1609	2008-11-11	3.241337537765503	3.2793083581374973	3.210270353279701	3.2793083581374973	127200
1610	2008-11-12	3.1412301063537598	3.217171692894075	3.0825477618096455	3.2102680619353823	173200
1611	2008-11-13	3.1343250274658203	3.1377770063125263	3.0411239029965134	3.075642703867107	194300
1612	2008-11-14	3.1930124759674072	3.1964644603546755	3.1136188102563382	3.1136188102563382	109700
1613	2008-11-17	3.1619410514831543	3.2171714111109786	3.141229831222175	3.210267780756956	87300
1614	2008-11-18	3.1757495403289795	3.1826535018361723	3.1136155327592605	3.16884590802079	98000
1615	2008-11-19	3.0204145908355713	3.175750132524445	2.941020993892016	3.175750132524445	149400
1616	2008-11-20	2.7753286361694336	2.9341161093741084	2.771876655856537	2.9341161093741084	199700
1617	2008-11-21	2.7718758583068848	2.9030481096642204	2.7615202495467672	2.899596130344559	159700
1618	2008-11-24	2.847818613052368	2.8685301659948395	2.7684250400373207	2.7856842834239197	197000
1619	2008-11-25	2.8788859844207764	2.889241597035523	2.8202036309388956	2.889241597035523	129600
1620	2008-11-26	2.8788859844207764	2.8788859844207764	2.823655611543474	2.830559243553642	132600
1621	2008-11-28	2.761521339416504	2.9272124617659756	2.7546175426519426	2.9272124617659756	289600
1622	2008-12-01	2.0400733947753906	2.758068761111256	1.8018922111082976	2.758068761111256	1423100
1623	2008-12-02	2.185054302215576	2.240284690707742	1.984843979331934	1.984843979331934	929200
1624	2008-12-03	2.1574385166168213	2.185053703293597	2.0745929565864936	2.185053703293597	732800
1625	2008-12-04	2.0884006023406982	2.1332751995169983	2.071141027934775	2.0987562153046517	405800
1626	2008-12-05	2.084949016571045	2.0884009979459375	1.984843861092598	2.0711414202705374	557100
1627	2008-12-08	2.0711421966552734	2.129824585229774	2.036623192964271	2.088401780800571	386900
1628	2008-12-09	2.0366218090057373	2.0642369931930182	2.0262660326357667	2.0262660326357667	245400
1629	2008-12-10	2.0366218090057373	2.0642369931930182	2.0055546444953056	2.0366218090057373	418600
1630	2008-12-11	1.9503248929977417	2.0469780682240906	1.9503248929977417	2.0366224531781767	339800
1631	2008-12-12	1.9158053398132324	1.933064748026275	1.7432102700858956	1.933064748026275	497500
1632	2008-12-15	1.7984408140182495	1.9158055254787842	1.7984408140182495	1.9123535447419446	512400
1633	2008-12-16	1.8398633003234863	1.8605746876258764	1.7604695666979195	1.7949885455352366	562100
1634	2008-12-17	1.8778358697891235	1.9365182664387235	1.7673748781781342	1.8260572748277342	587900
1635	2008-12-18	2.02626633644104	2.02626633644104	1.8709308197978418	1.8985460081255654	474600
1636	2008-12-19	2.1643424034118652	2.2437361507133966	2.0780448591536578	2.095304433845101	459600
1637	2008-12-22	2.1954097747802734	2.2644477507232463	2.1574388057118794	2.1574388057118794	586300
1638	2008-12-23	2.116016149520874	2.1954099090092445	2.102208553488073	2.1954099090092445	590900
1639	2008-12-24	2.153984546661377	2.191955475573488	2.1229175726417813	2.1229175726417813	281300
1640	2008-12-26	2.2437350749969482	2.247187054120052	2.1298223975253188	2.1298223975253188	303200
1641	2008-12-29	2.216121196746826	2.2678997616856766	2.140179257609973	2.243736387487674	326900
1642	2008-12-30	2.2851579189300537	2.3024174859664566	2.1850528251575496	2.1850528251575496	389000
1643	2008-12-31	2.333484411239624	2.3438400187632062	2.2195715762843222	2.2368311416228446	464000
1644	2009-01-02	2.4853675365448	2.571665022738708	2.323128334923985	2.323128334923985	308100
1645	2009-01-05	2.5371475219726562	2.5405995024156383	2.4370423935190044	2.4853689675243396	319600
1646	2009-01-06	2.5509557723999023	2.5544077537331	2.5233405801324413	2.544051974333037	320900
1647	2009-01-07	2.5440521240234375	2.571667317915759	2.485369754702485	2.5682155009789884	496700
1648	2009-01-08	2.699385166168213	2.7408079160287477	2.5302420240052976	2.5302420240052976	351600
1649	2009-01-09	2.761521339416504	2.8581744941203624	2.7304541716762287	2.7304541716762287	617000
1650	2009-01-12	2.9065020084381104	2.9686363604300827	2.8409156748467876	2.865079216843157	492400
1651	2009-01-13	2.785684585571289	2.982443207669675	2.6993872070817266	2.982443207669675	378000
1652	2009-01-14	2.7753286361694336	2.8478185767454582	2.7477134520641826	2.8443665964325615	254900
1653	2009-01-15	2.7998876571655273	2.8069049127552326	2.6911201118728103	2.782344434538979	303600
1654	2009-01-16	2.785856246948242	2.8384858061057616	2.764804456746186	2.8384858061057616	144500
1655	2009-01-20	2.7542777061462402	2.8069072505550903	2.743751897647296	2.789364013317237	183100
1656	2009-01-21	2.736734390258789	2.771820694276528	2.701647918936355	2.7472601978117637	289500
1657	2009-01-22	2.691121816635132	2.7542771569499007	2.670070036530209	2.719190856775029	222400
1658	2009-01-23	2.7507688999176025	2.761294707424857	2.691122099694181	2.7121738820133836	206200
1659	2009-01-26	2.7718212604522705	2.778838522689173	2.7297176870308535	2.761295283444552	204600
1660	2009-01-27	2.757784843444824	2.7998883879726257	2.7402416162392664	2.7998883879726257	108700
1661	2009-01-28	2.7788357734680176	2.7893615727573837	2.7612925515796567	2.7893615727573837	130400
1662	2009-01-29	2.7788357734680176	2.7788357734680176	2.7332235304019292	2.7788357734680176	161500
1663	2009-01-30	2.7718212604522705	2.7823470701552604	2.7542780212076488	2.778838522689173	129200
1664	2009-02-02	2.845501184463501	2.8490098976981235	2.7577855285584505	2.7823458519821886	203800
1665	2009-02-03	2.947251558303833	2.954268984849989	2.8104150867469437	2.845501215649778	250100
1666	2009-02-04	3.020933151245117	3.066545424304346	2.929708939736006	2.9612863583683833	267000
1667	2009-02-05	3.0981245040893555	3.154262607396378	3.020934444737454	3.0595296417181497	295900
1668	2009-02-06	3.10513973236084	3.1402258547423743	3.0665445627491232	3.094613594498052	213200
1669	2009-02-09	3.041984796524048	3.1016315834840733	3.0349673700067212	3.09812287022541	188100
1670	2009-02-10	2.9907257556915283	3.0720337405215274	2.9801204396565106	3.0720337405215274	139700
1671	2009-02-11	3.11092209815979	3.11092209815979	2.9801220077786303	2.9836568902257246	135400
1672	2009-02-12	3.0861709117889404	3.0967765534056575	3.0402144799960373	3.0720303934365356	95500
1673	2009-02-13	3.0826401710510254	3.0932454897604145	3.040218559076466	3.0861750525294864	37900
1674	2009-02-17	3.001331329345703	3.0684991233189693	2.997796111318279	3.043752934263949	149100
1675	2009-02-18	2.8882088661193848	2.990727893435984	2.831646690653283	2.9871926731850627	207600
1676	2009-02-19	2.835179090499878	2.8740654631648064	2.831643873765751	2.842249186831309	123500
1677	2009-02-20	2.7397301197052	2.835178943765758	2.672562522348735	2.831643727214595	302600
1678	2009-02-23	2.835179090499878	2.881135559496237	2.775081585998598	2.799827597432253	142700
1679	2009-02-24	2.852855920791626	2.852855920791626	2.7291261391352615	2.8281100656014506	102200
1680	2009-02-25	2.9659769535064697	3.0048632983512573	2.8068958542174873	2.884668712475354	132500
1681	2009-02-26	2.9977946281433105	3.0402165492100304	2.9376976370951478	2.9376976370951478	146900
1682	2009-02-27	2.962444305419922	3.0048659012159575	2.9447685562206884	3.0048659012159575	74300
1683	2009-03-02	2.8775997161865234	2.948302341506535	2.7574050845741476	2.944767125956357	166400
1684	2009-03-03	2.7468008995056152	2.870530636343656	2.7185198360647416	2.849320007331435	238600
1685	2009-03-04	2.8245737552642822	2.9129521606515514	2.7574063155101762	2.863460469402272	81300
1686	2009-03-05	2.7786171436309814	2.810433255299468	2.711449534557725	2.750336080561912	101300
1687	2009-03-06	2.796293258666992	2.824574327145938	2.757406873792674	2.821039277870302	83500
1688	2009-03-09	2.753871440887451	2.828109324131376	2.7220551570490685	2.806898524428605	111700
1689	2009-03-10	2.85190486907959	2.85190486907959	2.7841721080405364	2.8019965814669945	115300
1690	2009-03-11	2.859036445617676	2.9303340405264238	2.826952272928427	2.9125095568057993	130500
1691	2009-03-12	2.9232044219970703	2.933898977377551	2.805563292890424	2.88399082561945	90100
1692	2009-03-13	2.8661651611328125	2.9588521762377136	2.841210925530688	2.9588521762377136	56700
1693	2009-03-16	2.841209650039673	2.8982478529548032	2.834079895923625	2.866163874439214	56800
1694	2009-03-17	2.85190486907959	2.869729342506048	2.8340803956531317	2.85190486907959	34500
1695	2009-03-18	2.819821834564209	2.851905829542347	2.780608251798522	2.8269515923385913	104100
1696	2009-03-19	2.773479461669922	2.8233877835032315	2.7663497014080205	2.8233877835032315	105400
1697	2009-03-20	2.7984306812286377	2.82338490166791	2.7734766307760848	2.7734766307760848	133700
1698	2009-03-23	2.8661651611328125	2.8697301247846116	2.8091271025986106	2.8091271025986106	129600
1699	2009-03-24	2.9303340911865234	2.9517232000420517	2.8590364950451708	2.8661660846724284	98400
1700	2009-03-25	2.9267704486846924	2.9980680770379187	2.8697323460021114	2.923205482273554	65200
1701	2009-03-26	2.9944992065429688	3.008758713622756	2.9267666329073476	2.9588506088302347	156700
1702	2009-03-27	2.990934371948242	3.0301479286342463	2.962415359817795	2.962415359817795	96100
1703	2009-03-30	2.976675510406494	3.0194540378647683	2.9659806235617894	2.973110548124926	75900
1704	2009-03-31	3.012324333190918	3.012324333190918	2.937461819680854	2.9909352378872085	110200
1705	2009-04-01	3.0337142944335938	3.037279257593462	2.9766762437700995	3.023019404953989	113000
1706	2009-04-02	3.083622694015503	3.094317584449713	3.012325124322253	3.0729281435549227	106100
1707	2009-04-03	3.0657999515533447	3.097883617533592	3.0301509804991356	3.0586700213529894	105000
1708	2009-04-06	3.0230190753936768	3.069362571498939	3.012324527053558	3.0372789264785838	73300
1709	2009-04-07	3.040844202041626	3.051539092651134	3.008760210160372	3.0123251736968744	68500
1710	2009-04-08	3.035454750061035	3.0641927564396627	3.010309080125751	3.0282704197584076	75700
1711	2009-04-09	3.0534181594848633	3.103709876030253	3.0462334817279686	3.064194833535914	87000
1712	2009-04-13	3.0606021881103516	3.211476620578571	3.0031258059983883	3.0031258059983883	98000
1713	2009-04-14	3.031862735748291	3.06419308200531	2.9959403952503445	3.0174937310322933	84900
1714	2009-04-15	3.035454750061035	3.0534160896936924	3.0031244072390644	3.021085746871721	59700
1715	2009-04-16	3.0606021881103516	3.0749711979922876	3.0318638257622608	3.0498251737607354	97400
1716	2009-04-17	3.0785651206970215	3.150410557665946	3.031865723700994	3.031865723700994	193100
1717	2009-04-20	3.0821547508239746	3.1108927633075067	3.0498244011339675	3.082154750823974	86300
1718	2009-04-21	3.1252615451812744	3.157591892550229	3.039047513920133	3.039047513920133	107000
1719	2009-04-22	3.161184787750244	3.189922803245633	3.1252620970889247	3.1252620970889247	87300
1720	2009-04-23	3.229435682296753	3.233028017870096	3.1611830193231114	3.175552019032508	115600
1721	2009-04-24	3.207885265350342	3.24380762593329	3.1791472398502685	3.236623290850415	53800
1722	2009-04-27	3.1935157775878906	3.2078847882006407	3.1647777563623904	3.1647777563623904	68500
1723	2009-04-28	3.211475133895874	3.2438054768096545	3.164776130336036	3.1935141367962716	82800
1724	2009-04-29	3.2258458137512207	3.250991839411556	3.175554447599027	3.229438152071874	111200
1725	2009-04-30	3.236623525619507	3.2653615532040985	3.2222545118272112	3.240215864713659	63000
1726	2009-05-01	3.3084700107574463	3.3228390307003393	3.2474015903540345	3.261770610296928	98400
1727	2009-05-04	3.365943431854248	3.412642795428104	3.297690726682729	3.297690726682729	210000
1728	2009-05-05	3.34079647064209	3.355165473722062	3.3264274675621177	3.355165473722062	125200
1729	2009-05-06	3.355166435241699	3.409050126587506	3.3300207582915435	3.3300207582915435	130500
1730	2009-05-07	3.3678290843963623	3.4184729077051434	3.349741856792438	3.393150996050753	157000
1731	2009-05-08	3.4365596771240234	3.523377944065463	3.356976093268474	3.3967680576888117	136900
1732	2009-05-11	3.393148422241211	3.4329400167985336	3.371443696583183	3.4293225050247105	107600
1733	2009-05-12	3.4003829956054688	3.418470208930105	3.3859132939427394	3.4148526972681976	47200
1734	2009-05-13	3.3208019733428955	3.425707465017872	3.3208019733428955	3.4003852118652054	110600
1735	2009-05-14	3.2882466316223145	3.3786824560564366	3.2882466316223145	3.328038270178623	67800
1736	2009-05-15	3.2050435543060303	3.2990968376002123	3.1688694534133255	3.219513263660129	122900
1737	2009-05-18	3.2267472743988037	3.324417695526348	3.219512249508258	3.25930419643631	131400
1738	2009-05-19	3.349740982055664	3.3750628870976027	3.2412179897565125	3.2412179897565125	109200
1739	2009-05-20	3.37868070602417	3.4184723239698847	3.34974128479363	3.37868070602417	142200
1740	2009-05-21	3.5125246047973633	3.512524604797363	3.3822972467304577	3.3822972467304577	104300
1741	2009-05-22	3.4365596771240234	3.505290718873048	3.4365596771240234	3.5016735498226668	72000
1742	2009-05-26	3.454646110534668	3.4727333315816127	3.411236987013029	3.454646110534668	71900
1743	2009-05-27	3.4039998054504395	3.498053019359283	3.3895301067709886	3.440174224641481	97800
1744	2009-05-28	3.393148422241211	3.44017504034618	3.382296231904652	3.4040006125777698	73300
1745	2009-05-29	3.4582619667053223	3.4618791331934977	3.4003828180910425	3.414852518998392	80400
1746	2009-06-01	3.4835832118988037	3.508905097550915	3.432939095609764	3.4872007227019104	128200
1747	2009-06-02	3.4365596771240234	3.483586324630252	3.4076202548102104	3.483586324630252	91600
1748	2009-06-03	3.4076201915740967	3.436559613350873	3.4040026776057193	3.436559613350873	153000
1749	2009-06-04	3.4510276317596436	3.469114847745937	3.40761852038351	3.40761852038351	157200
1750	2009-06-05	3.4799652099609375	3.4908173958538478	3.4727305343605868	3.4763476996683775	86900
1751	2009-06-08	3.4908199310302734	3.545081589871404	3.451028323868127	3.4835852501758016	109700
1752	2009-06-09	3.4707889556884766	3.5654800310467976	3.4598631692469746	3.4962829204846333	112600
1753	2009-06-10	3.4817144870758057	3.510850144095316	3.4635046146075044	3.488998227668469	103700
1754	2009-06-11	3.4999258518218994	3.55091345206794	3.467148480940099	3.4744322253611846	114200
1755	2009-06-12	3.4198055267333984	3.4853606656648752	3.4161634780914065	3.4853606656648752	134600
1756	2009-06-15	3.3360373973846436	3.4562221249999503	3.3141858181770907	3.4234444088640323	157800
1757	2009-06-16	3.3251118659973145	3.408876838338807	3.3214698200716977	3.3651733292052524	115100
1758	2009-06-17	3.32875394821167	3.3615313199256995	3.2595564641690498	3.3433217847483343	90600
1759	2009-06-18	3.3578879833221436	3.368813768563937	3.314184495030519	3.3360360655141057	85400
1760	2009-06-19	3.405233144760132	3.412516885019523	3.3251099179603463	3.3506035298548364	77600
1761	2009-06-22	3.350606918334961	3.3797426034863705	3.277767705456437	3.368816808385783	148100
1762	2009-06-23	3.38702392578125	3.394307667444169	3.288690808398251	3.350604175493218	81300
1763	2009-06-24	3.4161596298217773	3.430727460654354	3.365172048245518	3.4015917989892013	83900
1764	2009-06-25	3.4598641395568848	3.4598641395568848	3.408876542989722	3.4198026798199193	69600
1765	2009-06-26	3.4234440326690674	3.4744316240914213	3.4052345011053102	3.4343701683967836	84300
1766	2009-06-29	3.43801212310791	3.485357672824041	3.4125184991548307	3.452579957841752	62500
1767	2009-06-30	3.390667676925659	3.481716751149688	3.3688157462890445	3.459864820513073	94700
1768	2009-07-01	3.452580213546753	3.452580213546753	3.3870251260516113	3.390667171835953	103900
1769	2009-07-02	3.4416544437408447	3.4525802338334657	3.419802863555603	3.4452964895465867	54400
1770	2009-07-06	3.507206916809082	3.507206916809082	3.4270837133766925	3.4416515369712806	135300
1771	2009-07-07	3.485355854034424	3.550911249789733	3.4489364598671153	3.4635042869989174	74600
1772	2009-07-08	3.5764076709747314	3.576407670974732	3.4598649623347195	3.4999264315985563	94700
1773	2009-07-09	3.5452420711517334	3.6405640714276872	3.5085796557721496	3.5929030712897103	91800
1774	2009-07-10	3.541576862335205	3.5672403513078668	3.4865835717826963	3.5159133733625425	78200
1775	2009-07-13	3.5709071159362793	3.5892383316538337	3.5415773106437363	3.545243623715019	68300
1776	2009-07-14	3.5159130096435547	3.556241395234194	3.504914422598613	3.5489091204171586	64000
1777	2009-07-15	3.5305778980255127	3.5562413842641387	3.530577898025513	3.53424421024211	84300
1778	2009-07-16	3.541576862335205	3.5599080757323125	3.519579685969727	3.5379105497280205	97000
1779	2009-07-17	3.5709071159362793	3.592904644725116	3.5342450341400298	3.5415773106437363	55500
1780	2009-07-20	3.5855743885040283	3.5929070194931696	3.5342473701363977	3.5562445638256426	86400
1781	2009-07-21	3.603902578353882	3.607568890757859	3.5672401535917007	3.5855713659727915	51100
1782	2009-07-22	3.6148996353149414	3.6222322570181342	3.578237575714916	3.578237575714916	63600
1783	2009-07-23	3.6222352981567383	3.677228608547115	3.5965717999264215	3.6002377642172236	97300
1784	2009-07-24	3.655230760574341	3.695559157562349	3.592904833640861	3.6295669173648113	91400
1785	2009-07-27	3.6369004249572754	3.702892681141895	3.6332341108050272	3.684561460019616	71300
1786	2009-07-28	3.669896364212036	3.7322223030373753	3.5782406129558253	3.5855728912440714	109600
1787	2009-07-29	3.67356276512146	3.677228729532877	3.6222354173331475	3.629567695794934	81900
1788	2009-07-30	3.6369004249572754	3.7212235526252124	3.6332341108050272	3.6552316460795544	125500
1789	2009-07-31	3.7102243900299072	3.710224390029907	3.6222349617222194	3.6222349617222194	100200
1790	2009-08-03	3.7358877658843994	3.739554079355856	3.6698958715926677	3.717556897804911	88900
1791	2009-08-04	3.7395522594451904	3.7578834682424107	3.691891256427908	3.702890191489476	98500
1792	2009-08-05	3.783545970916748	3.78721228165444	3.7468839124557327	3.7762136990799995	86800
1793	2009-08-06	3.7212204933166504	3.831207379988389	3.7102219095410787	3.794545317523592	92900
1794	2009-08-07	3.728555202484131	3.77621622503929	3.7138902993624567	3.75788500872748	59700
1795	2009-08-10	3.67356276512146	3.7212234492204517	3.6662301370207215	3.695559950145771	204700
1796	2009-08-11	3.63112473487854	3.7012377598021122	3.6237442312435415	3.697547859906396	164000
1797	2009-08-12	3.5942223072052	3.664335672085946	3.557320851092665	3.627433864051688	184400
1798	2009-08-13	3.5979137420654297	3.634815562239965	3.5794628319781627	3.5905332372617873	78200
1799	2009-08-14	3.590533971786499	3.6643376272337713	3.5831538173949182	3.605294984413482	110000
1800	2009-08-17	3.6126739978790283	3.616364249870348	3.5683920297485914	3.58684293778339	97300
1801	2009-08-18	3.664339542388916	3.6864803690574	3.612677026958962	3.612677026958962	116300
1802	2009-08-19	3.6754093170166016	3.6790995714607604	3.601605987743584	3.612676399154028	88600
1803	2009-08-20	3.7049295902252197	3.727070758642397	3.6717180135604206	3.6827884218080427	115300
1804	2009-08-21	3.7049295902252197	3.734450913500167	3.7012393368353678	3.7307606601103154	74300
1805	2009-08-24	3.763970375061035	3.7898017840914764	3.7123082608436713	3.7123082608436713	162300
1806	2009-08-25	3.800873279571533	3.8119436855261903	3.7344501399998693	3.8119436855261903	118400
1807	2009-08-26	3.7713499069213867	3.8562235595183756	3.7713499069213867	3.8008712079917886	99500
1808	2009-08-27	3.8045620918273926	3.8045620918273926	3.763970032158302	3.789801438835467	75800
1809	2009-08-28	3.8267016410827637	3.8340821411204957	3.7787294466023407	3.7787294466023407	83300
1810	2009-08-31	3.8377702236175537	3.856221113061391	3.819319686095161	3.8303900789928855	77100
1811	2009-09-01	3.8488409519195557	3.8820524823916482	3.830390062554899	3.863601593026992	132300
1812	2009-09-02	3.874675989151001	3.874675989151001	3.8488449285049726	3.867295485011103	72700
1813	2009-09-03	3.9115774631500244	3.9152673629747397	3.8377738359072957	3.8377738359072957	104800
1814	2009-09-04	4.00383186340332	4.011212015376585	3.926338332114166	3.9300282321399003	127700
1815	2009-09-08	4.040729522705078	4.040729522705078	3.9964475967922084	4.011208238763165	121700
1816	2009-09-09	3.949784278869629	4.061150090145965	3.9423597026387904	4.03887706950001	91200
1817	2009-09-10	3.9794809818267822	4.031451587675258	3.931222309236625	3.9572076121608633	107200
1818	2009-09-11	4.06486177444458	4.06486177444458	3.9757689970485277	3.9757689970485277	78700
1819	2009-09-14	4.087133884429932	4.090846170848218	4.035162936643279	4.0462994418750196	84700
1820	2009-09-15	4.161381244659424	4.176230048448526	4.0908495151670365	4.0908495151670365	114100
1821	2009-09-16	4.172517776489258	4.183654644895334	4.150244747723924	4.183654644895334	84100
1822	2009-09-17	4.2096405029296875	4.2096405029296875	4.153957215829292	4.183655181363576	92300
1823	2009-09-18	4.231910228729248	4.231910228729248	4.1799396261946615	4.220773721618005	82900
1824	2009-09-21	4.213351249694824	4.235624273158513	4.198502449377923	4.228200050011726	95400
1825	2009-09-22	4.228199005126953	4.257896598421801	4.194789124164441	4.228199005126953	162200
1826	2009-09-23	4.2096405029296875	4.243050404385233	4.179942891418858	4.220777018740384	104800
1827	2009-09-24	4.150242328643799	4.224486304625498	4.0500126955511035	4.220774017320612	158200
1828	2009-09-25	4.131683826446533	4.187366754701904	4.10941044273033	4.10941044273033	106100
1829	2009-09-28	4.172517776489258	4.17623006595795	4.079712663912415	4.116834850552515	95700
1830	2009-09-29	4.187363624572754	4.213349278487486	4.15766603783291	4.194788198269294	93700
1831	2009-09-30	4.168803691864014	4.202213574648568	4.142818384819696	4.142818384819696	71500
1832	2009-10-01	4.187363624572754	4.191075911421024	4.153953750984639	4.153953750984639	70400
1833	2009-10-02	4.228199005126953	4.231910938771382	4.153954667866597	4.153954667866597	116100
1834	2009-10-05	4.32100248336792	4.335851274553798	4.191075294974153	4.191075294974153	109000
1835	2009-10-06	4.358127117156982	4.410098097100883	4.29873191380586	4.3210052920742	132400
1836	2009-10-07	4.380401134490967	4.447220570997735	4.346991239225889	4.346991239225889	96400
1837	2009-10-08	4.419593811035156	4.4419902016539865	4.397197064432116	4.404662765294533	90500
1838	2009-10-09	4.199362277984619	4.427060904458752	4.176965522535587	4.427060904458752	171100
1839	2009-10-12	3.9791276454925537	4.247886839517483	3.9268691605323105	4.206826550479545	373300
1840	2009-10-13	3.982861280441284	4.0276544289354925	3.822352231348811	3.8559471817155426	404000
1841	2009-10-14	3.8148856163024902	3.9753942560482733	3.7626267824409667	3.9753942560482733	316500
1842	2009-10-15	3.796220541000366	3.8634103984997226	3.695435754751331	3.7924876920317194	372200
1843	2009-10-16	3.9492647647857666	3.9716615081480846	3.807419672782175	3.8260835662534136	129300
1844	2009-10-19	4.001522064208984	4.01272025361331	3.9343322158149907	3.9865910263418773	188400
1845	2009-10-20	4.012723922729492	4.042586025768731	3.994060019333881	4.008991070853501	120200
1846	2009-10-21	3.9231362342834473	4.0276535581737285	3.900739486886276	4.02018821303082	187200
1847	2009-10-22	3.9492647647857666	3.9567304645679258	3.904471634045289	3.9306008713145277	93300
1848	2009-10-23	3.960462808609009	3.9940577443891576	3.9380664220783395	3.967928508108662	71000
1849	2009-10-26	3.945533037185669	3.9903261806673753	3.938067691264181	3.9567315900442908	79200
1850	2009-10-27	3.9082071781158447	3.938069285862041	3.867146512976521	3.9156725270601913	149900
1851	2009-10-28	3.833549737930298	3.908204965020855	3.8260840372291405	3.889541069252165	114300
1852	2009-10-29	3.7999541759490967	3.829816261906783	3.7663592402506634	3.826083412166036	193500
1853	2009-10-30	3.785022497177124	3.811151729004978	3.7626257584789027	3.8074188798912605	111300
1854	2009-11-02	3.8223509788513184	3.8522130680623303	3.792488889640307	3.8484805738990913	118800
1855	2009-11-03	3.833549737930298	3.848480783348409	3.785023751325385	3.785023751325385	116200
1856	2009-11-04	3.829817533493042	3.852213927405345	3.8111536345766144	3.818618980552628	71500
1857	2009-11-05	3.7999541759490967	3.844747304885626	3.740230004033724	3.83354911164753	307500
1858	2009-11-06	3.8447465896606445	3.85594478081558	3.79248777096415	3.79248777096415	84900
1859	2009-11-09	3.8954625129699707	3.8954625129699703	3.8316024424093817	3.8466283202915683	116000
1860	2009-11-10	3.857895851135254	3.9029734597039196	3.8503827372513157	3.8992169027619505	107300
1861	2009-11-11	3.805306911468506	3.872923535122379	3.7940375936079125	3.872923535122379	153600
1862	2009-11-12	3.771497964859009	3.820332145029152	3.7639852069648074	3.794036955031804	193900
1863	2009-11-13	3.797793388366699	3.8128192633240756	3.7564723217951945	3.775254755053194	90200
1864	2009-11-16	3.7752532958984375	3.8316002156489453	3.7527143130512473	3.7714967390497427	102700
1865	2009-11-17	3.812816858291626	3.816573414222705	3.771495817784432	3.775252373715511	159000
1866	2009-11-18	3.8278446197509766	3.842870492672906	3.7827670009851877	3.7827670009851877	156500
1867	2009-11-19	3.8729188442230225	3.872918844223022	3.8278409108889626	3.8315974650409212	166500
1868	2009-11-20	3.8954625129699707	3.902975631033657	3.8428717612597247	3.8466283202915683	85200
1869	2009-11-23	3.9292688369750977	3.9330253941036553	3.8766781119103046	3.902973653565204	101900
1870	2009-11-24	3.9179985523223877	3.9217547502745482	3.899216129581918	3.9067288837311556	80000
1871	2009-11-25	3.9292688369750977	3.9330253941036553	3.906729852448756	3.9179995238344296	87700
1872	2009-11-27	3.9179985523223877	3.925511306471625	3.9029726857789955	3.9029726857789955	21500
1873	2009-11-30	3.9292688369750977	3.9292688369750977	3.906729852448756	3.9179995238344296	84200
1874	2009-12-01	3.933025598526001	3.936781797604785	3.9067300555043687	3.936781797604785	149700
1875	2009-12-02	3.959320545196533	3.959320545196533	3.92175569070758	3.9292688049033715	137000
1876	2009-12-03	3.9442977905273438	3.9668367926725687	3.9442977905273438	3.9668367926725687	151700
1877	2009-12-04	3.9856138229370117	3.9856138229370117	3.9442927893500555	3.9518058999539556	70900
1878	2009-12-07	4.034450054168701	4.053232482149863	3.970590013979763	3.9818596857154698	109100
1879	2009-12-08	4.056990146636963	4.072016021473781	4.008155963856027	4.030694596988696	213900
1880	2009-12-09	4.013530254364014	4.070218751652387	4.013530254364014	4.062660141181516	87900
1881	2009-12-10	4.0210862159729	4.039982008873838	4.009748307735362	4.0210862159729	83100
1882	2009-12-11	4.115568161010742	4.115568161010742	4.036204575743397	4.039983519488103	241200
1883	2009-12-14	4.1004509925842285	4.11178854378368	4.066437978571619	4.108009239912445	179500
1884	2009-12-15	4.06643533706665	4.126902718070553	4.06643533706665	4.092889726152353	143900
1885	2009-12-16	4.032422065734863	4.070214356450618	4.021084522685735	4.051318211092741	95600
1886	2009-12-17	4.032422065734863	4.058876452987495	3.994629775019108	4.009746619222612	117500
1887	2009-12-18	4.005971908569336	4.028647018611268	3.956842022925982	4.017309463590302	157900
1888	2009-12-21	3.9757349491119385	4.051319188362072	3.9530594971298574	3.9946307386139104	145700
1889	2009-12-22	3.9379425048828125	4.00218919599314	3.907708810291372	3.9757348033291473	169800
1890	2009-12-23	3.934163808822632	3.9832936602033118	3.922826261708359	3.979514357693846	110100
1891	2009-12-24	3.9568393230438232	3.956839323043823	3.9077094709233897	3.919047018208373	71300
1892	2009-12-28	3.9870738983154297	3.98707389831543	3.9266064856312566	3.9492815851807173	127500
1893	2009-12-29	3.9417226314544678	3.971956332371073	3.926605780996165	3.971956332371073	161100
1894	2009-12-30	3.9455008506774902	3.975734906467329	3.9114882136903186	3.9643970003908597	105600
1895	2009-12-31	3.9757349491119385	3.9946307386139104	3.9152671972977493	3.9379426492798304	127600
1896	2010-01-04	3.99463152885437	3.99463152885437	3.930384822678591	3.9492809763327887	78200
1897	2010-01-05	3.9870738983154297	4.00974899786489	3.9341647320096738	3.983294594919117	146800
1898	2010-01-06	4.002191543579102	4.017308399741993	3.9568409750904263	3.9568409750904263	96600
1899	2010-01-07	4.04376220703125	4.055099757365119	4.0097491956154165	4.017307802780813	93400
1900	2010-01-08	4.070218086242676	4.07777633506352	4.024867151660311	4.024867151660311	86600
1901	2010-01-11	4.130683422088623	4.134462364374017	4.051319867469058	4.055098809754452	115300
1902	2010-01-12	4.102168560028076	4.132583126570416	4.090763188217257	4.121177754759597	115100
1903	2010-01-13	4.136385440826416	4.1515927255784515	4.075556301818277	4.086961674739737	118800
1904	2010-01-14	4.155395030975342	4.1629984927863655	4.128782008211004	4.1477912065940155	73400
1905	2010-01-15	4.162998676300049	4.197215162383745	4.147791389437331	4.155395214153849	108900
1906	2010-01-19	4.143987655639648	4.155393387701174	4.113573095282562	4.136384196835456	96300
1907	2010-01-20	4.174400806427002	4.178202715830387	4.128778981296493	4.136382800103262	81500
1908	2010-01-21	4.18201208114624	4.18201208114624	4.121182872522695	4.178210164964598	116000
1909	2010-01-22	4.166800498962402	4.208620446292068	4.1553951247034595	4.174403960944928	98500
1910	2010-01-25	4.1097731590271	4.166800391420296	4.1097731590271	4.155395017455716	84200
1911	2010-01-26	4.151593208312988	4.151593208312988	4.090764062231822	4.090764062231822	68300
1912	2010-01-27	4.189610958099365	4.189610958099365	4.1211779980540335	4.16299793887604	144600
1913	2010-01-28	4.162998676300049	4.216224361604722	4.124980640428412	4.185809787879285	88000
1914	2010-01-29	4.197216987609863	4.2010189016214445	4.163000486646581	4.17440586611085	89400
1915	2010-02-01	4.254242897033691	4.261846722643094	4.185810279400872	4.201017568049317	107000
1916	2010-02-02	4.322675704956055	4.3302795302624055	4.212422776006388	4.25424272748028	157400
1917	2010-02-03	4.265649318695068	4.326478483032113	4.261847405281398	4.318874656204772	153800
1918	2010-02-04	4.208621025085449	4.2998651194163315	4.2048194748565315	4.258044803764989	173000
1919	2010-02-05	4.18201208114624	4.231435903795542	4.166804778990354	4.201021299483769	119000
1920	2010-02-08	4.212421894073486	4.216223805930675	4.166800039498029	4.1782054124993255	82900
1921	2010-02-09	4.206686973571777	4.260226757258269	4.195214293035364	4.244929728306405	81800
1922	2010-02-10	4.218156337738037	4.218156337738037	4.191386649296443	4.195210994705143	71900
1923	2010-02-11	4.214334487915039	4.248752519867025	4.206685793230263	4.248752519867025	68000
1924	2010-02-12	4.218156337738037	4.237277700071884	4.20668366622159	4.233453354663184	37800
1925	2010-02-16	4.210511684417725	4.248754077734225	4.187565956659848	4.244930093699554	105400
1926	2010-02-17	4.206686973571777	4.210511321987227	4.168444218837149	4.199038276740876	96900
1927	2010-02-18	4.214334487915039	4.241104189892084	4.179916091253218	4.179916091253218	59100
1928	2010-02-19	4.149324417114258	4.221985234663381	4.137851368519624	4.206688201247248	103000
1929	2010-02-22	4.118729591369629	4.1569719855084415	4.09578386311836	4.134026621967149	88000
1930	2010-02-23	4.1569719314575195	4.168444613078992	4.111080840261656	4.114905189038804	75700
1931	2010-02-24	4.199035167694092	4.206683858861754	4.141671442775299	4.156968460400956	77700
1932	2010-02-25	4.214334487915039	4.252576867209413	4.191388768570547	4.191388768570547	108000
1933	2010-02-26	4.256402969360352	4.256402969360352	4.210511876461451	4.210511876461451	67300
1934	2010-03-01	4.256402969360352	4.298469713340181	4.244930287313123	4.290821380212023	171300
1935	2010-03-02	4.2296319007873535	4.275522978978571	4.22198320540055	4.25640160522143	54700
1936	2010-03-03	4.256402969360352	4.256402969360352	4.218160209589608	4.218160209589608	88300
1937	2010-03-04	4.290821075439453	4.329063467783893	4.237281288505285	4.260227015679917	76200
1938	2010-03-05	4.321414470672607	4.340535846259414	4.279347371439652	4.290820415617678	120900
1939	2010-03-08	4.32523775100708	4.336710427643066	4.290819356389307	4.336710427643066	97300
1940	2010-03-09	4.331006050109863	4.35793048133784	4.311774156310795	4.311774156310795	87200
1941	2010-03-10	4.288694381713867	4.354082578757489	4.277155396005504	4.315619170790368	157400
1942	2010-03-11	4.3079328536987305	4.323318313765507	4.269469386940941	4.2848548470077175	105000
1943	2010-03-12	4.281004905700684	4.304082893607036	4.261773004566721	4.304082893607036	112300
1944	2010-03-15	4.265618801116943	4.281004246290667	4.250233355943219	4.281004246290667	99800
1945	2010-03-16	4.242543697357178	4.269468522133976	4.2310046963489665	4.242543697357178	208800
1946	2010-03-17	4.231001853942871	4.292543640400254	4.227155400584789	4.234848307300953	209200
1947	2010-03-18	4.231001853942871	4.2617727471715625	4.211769953970443	4.238694760659035	111100
1948	2010-03-19	4.254082679748535	4.257928768523984	4.215618857448486	4.254082679748535	140400
1949	2010-03-22	4.292546272277832	4.307931728325421	4.227157992371024	4.227157992371024	86500
1950	2010-03-23	4.304084300994873	4.33485557296188	4.284852760390414	4.307930755843015	106900
1951	2010-03-24	4.257927894592285	4.315623616200421	4.254081806606238	4.257927894592285	163800
1952	2010-03-25	4.2502336502075195	4.288697082395866	4.2502336502075195	4.288697082395866	79800
1953	2010-03-26	4.269467830657959	4.269467830657959	4.234850466421668	4.238696921740849	97000
1954	2010-03-29	4.219461917877197	4.269464699905543	4.21176901287996	4.261771794908305	175500
1955	2010-03-30	4.227156639099121	4.257927541343377	4.215617642462047	4.238696002554284	123600
1956	2010-03-31	4.196385383605957	4.238695645743727	4.196385383605957	4.22715628325994	140900
1957	2010-04-01	4.196385383605957	4.223309829098677	4.1771534796177034	4.215617287594211	64500
1958	2010-04-05	4.219461917877197	4.231000908555154	4.169459135848852	4.196383569703384	94000
1959	2010-04-06	4.215616226196289	4.238694578535192	4.2117697730034775	4.2117697730034775	63200
1960	2010-04-07	4.246389389038086	4.2579283879695184	4.146383753450566	4.200233026494192	123000
1961	2010-04-08	4.232846736907959	4.26380025297358	4.217370163370458	4.240585208172019	37300
1962	2010-04-09	4.2251081466674805	4.252192054982472	4.209631574917403	4.232846248047231	91600
1963	2010-04-12	4.2367143630981445	4.252190930756411	4.209630461943798	4.209630461943798	153200
1964	2010-04-13	4.205761909484863	4.248322385196016	4.198023808896717	4.248322385196016	80500
1965	2010-04-14	4.2251081466674805	4.232846248047231	4.20576233973224	4.221238911482317	84100
1966	2010-04-15	4.1825456619262695	4.221236888261637	4.1825456619262695	4.221236888261637	105300
1967	2010-04-16	4.155463218688965	4.1980240659972194	4.128379311485938	4.186416360918298	185800
1968	2010-04-19	4.174806594848633	4.174806594848633	4.124507675755234	4.124507675755234	95100
1969	2010-04-20	4.201892852783203	4.2057620877365345	4.151593905361558	4.167070845174884	110000
1970	2010-04-21	4.1825456619262695	4.201891090598753	4.1709379619343	4.178676428595613	50000
1971	2010-04-22	4.209630489349365	4.209630489349365	4.174808119643944	4.190284687402967	108700
1972	2010-04-23	4.240586280822754	4.240586280822754	4.201894652696696	4.221240466759725	101800
1973	2010-04-26	4.263801097869873	4.271539201676663	4.225109471863847	4.225109471863847	143300
1974	2010-04-27	4.256062030792236	4.271538605235492	4.236716220490507	4.263800502509184	81000
1975	2010-04-28	4.256062030792236	4.271538605235492	4.240585456348981	4.240585456348981	91400
1976	2010-04-29	4.263801097869873	4.275408438075404	4.263801097869873	4.267669965277922	53800
1977	2010-04-30	4.287015438079834	4.287015438079834	4.256062287327613	4.275408098795417	94200
1978	2010-05-03	4.317968845367432	4.325707318010569	4.294754165419388	4.310230741714978	93200
1979	2010-05-04	4.33344841003418	4.3605327139719705	4.290887888118992	4.310233714077146	121700
1980	2010-05-05	4.302490711212158	4.341182322436895	4.263799468977973	4.263799468977973	63600
1981	2010-05-06	4.256062030792236	4.314099092706783	4.093557814642736	4.314099092706783	140500
1982	2010-05-07	4.1825456619262695	4.267666581258316	4.155461397602073	4.2521900169260896	204400
1983	2010-05-10	4.198026180267334	4.298623758681782	4.194156943292346	4.294754890697543	257300
1984	2010-05-11	4.273928642272949	4.281713754555142	4.207757043947243	4.227219082223552	92900
1985	2010-05-12	4.270034313201904	4.2817116045470005	4.246679359297312	4.2778190503605025	133000
1986	2010-05-13	4.281711578369141	4.293388869642844	4.258356624607338	4.285604132531841	132500
1987	2010-05-14	4.266144275665283	4.308961283331838	4.2427893079833146	4.262251719182519	74600
1988	2010-05-17	4.281711578369141	4.281711578369141	4.21164708829813	4.2622491787700385	85200
1989	2010-05-18	4.2856059074401855	4.2856059074401855	4.24278853634622	4.277820795890537	111300
1990	2010-05-19	4.2778191566467285	4.297281556848382	4.231109618891404	4.266141865011499	72500
1991	2010-05-20	4.242788314819336	4.25835816589114	4.211648612675726	4.211648612675726	196800
1992	2010-05-21	4.270034313201904	4.2817116045470005	4.22332477660712	4.238894622138714	139000
1993	2010-05-24	4.281711578369141	4.301173977968244	4.2622491787700385	4.293388869642844	78400
1994	2010-05-25	4.293389797210693	4.293389797210693	4.180508300605626	4.262250099610294	88000
1995	2010-05-26	4.2856059074401855	4.324530351544777	4.281713351665361	4.30896049966003	79600
1996	2010-05-27	4.340096950531006	4.355666790746172	4.2817101425277	4.355666790746172	136600
1997	2010-05-28	4.328421592712402	4.351776549053543	4.320636854741647	4.347883994460947	75900
1998	2010-06-01	4.347883701324463	4.3595609931005255	4.289496871229736	4.343991146994305	111800
1999	2010-06-02	4.351774215698242	4.359558949494941	4.312849433072031	4.355666396989473	96900
2000	2010-06-03	4.371236324310303	4.371236324310303	4.336204464694438	4.355666485187392	110400
2001	2010-06-04	4.390699863433838	4.390699863433838	4.340097780257035	4.355667623448794	89400
2002	2010-06-07	4.398486137390137	4.398486137390137	4.355668778844204	4.390701028121988	95700
2003	2010-06-08	4.425734043121338	4.425734043121338	4.3712393824591915	4.402379453705065	88800
2004	2010-06-09	4.388540744781494	4.455093131837085	4.388540744781494	4.447263263548818	102400
2005	2010-06-10	4.443349838256836	4.443349838256836	4.396371363219167	4.404201233508367	65400
2006	2010-06-11	4.423775672912598	4.451179473076122	4.41203124046377	4.443349975893162	66200
2007	2010-06-14	4.423775672912598	4.431605170095558	4.380712131685601	4.415945802380862	152900
2008	2010-06-15	4.415945529937744	4.447264263434918	4.415945529937744	4.4433497017593355	82200
2009	2010-06-16	4.404203414916992	4.4394371019721595	4.404203414916992	4.427692664070087	94700
2010	2010-06-17	4.443349838256836	4.4550942703418706	4.4198606007380015	4.427690471027201	99100
2011	2010-06-18	4.415945529937744	4.451179198459252	4.396371228164822	4.447264263434918	81100
2012	2010-06-21	4.415945529937744	4.451179198459252	4.396371228164822	4.4433497017593355	79200
2013	2010-06-22	4.380712985992432	4.415946663558804	4.380712985992432	4.415946663558804	82300
2014	2010-06-23	4.396372318267822	4.408117126253012	4.388542819626541	4.400287254262886	74800
2015	2010-06-24	4.404203414916992	4.404203414916992	4.380714165763897	4.400288477833318	80600
2016	2010-06-25	4.439436912536621	4.439436912536621	4.388543852667368	4.412033100818152	48700
2017	2010-06-28	4.439436912536621	4.459011223770785	4.415947664385838	4.423777538219077	90400
2018	2010-06-29	4.443349838256836	4.4511793351972715	4.408116168652967	4.4198606007380015	94200
2019	2010-06-30	4.443349838256836	4.4550942703418706	4.4159456655934015	4.439434903112236	71000
2020	2010-07-01	4.423775672912598	4.439435040627294	4.41203124046377	4.439435040627294	40700
2021	2010-07-02	4.427690505981445	4.443349873334703	4.423775570805939	4.443349873334703	46200
2022	2010-07-06	4.447263240814209	4.451178174938329	4.435518811790516	4.439433745914636	44000
2023	2010-07-07	4.466839790344238	4.466839790344238	4.443350920453357	4.451180419300699	60100
2024	2010-07-08	4.472743034362793	4.492429479044569	4.453056965168718	4.468806045816598	82000
2025	2010-07-09	4.480618953704834	4.484556318785567	4.456995138708235	4.480618953704834	44400
2026	2010-07-12	4.441248893737793	4.480621818745726	4.441248893737793	4.4766844511473245	79900
2027	2010-07-13	4.441248893737793	4.4727470835489225	4.4333745340290305	4.468810091438562	57400
2028	2010-07-14	4.401875019073486	4.445184923153727	4.397937652660393	4.441247556740634	79800
2029	2010-07-15	4.370378017425537	4.409750565711371	4.358565915000561	4.409750565711371	75000
2030	2010-07-16	4.374311447143555	4.390060528730055	4.374311447143555	4.382186175680666	54000
2031	2010-07-19	4.409748077392578	4.4176228078990345	4.3861246368488445	4.3861246368488445	56000
2032	2010-07-20	4.449120998382568	4.460932718706028	4.3900616457896335	4.3900616457896335	117100
2033	2010-07-21	4.460934162139893	4.468808895228789	4.433373347304637	4.46487152868434	93700
2034	2010-07-22	4.480618953704834	4.480618953704834	4.453058149115303	4.464869868869702	79600
2035	2010-07-23	4.480618953704834	4.492430673459233	4.456995138708235	4.476681588624101	77900
2036	2010-07-26	4.484557151794434	4.496368873742867	4.472745054358131	4.496368873742867	41100
2037	2010-07-27	4.496368885040283	4.500306250862277	4.476682431418185	4.496368885040283	37700
2038	2010-07-28	4.5278639793396	4.5278639793396	4.496365825174507	4.500303188317048	51100
2039	2010-07-29	4.519990921020508	4.535740379402532	4.500304849018488	4.516053931912757	55600
2040	2010-07-30	4.571176052093506	4.571176052093506	4.4963679937438705	4.4963679937438705	67800
2041	2010-08-02	4.606608867645264	4.606608867645264	4.559361641496154	4.590859792262227	112500
2042	2010-08-03	4.634172439575195	4.634172439575195	4.56330137577583	4.598736907675512	88200
2043	2010-08-04	4.6026740074157715	4.634172550795276	4.59479965318673	4.626297821078454	91900
2044	2010-08-05	4.590862274169922	4.626297806810772	4.5829879199651655	4.594799639016189	124700
2045	2010-08-06	4.590862274169922	4.606611358067213	4.571175825426363	4.606611358067213	105900
2046	2010-08-09	4.586925506591797	4.594800237309708	4.575113786002757	4.586925506591797	65000
2047	2010-08-10	4.616621971130371	4.6284999666857125	4.573069069031004	4.592865980019687	80300
2048	2010-08-11	4.608700275421143	4.616618807834054	4.592862833000908	4.604740820417481	79600
2049	2010-08-12	4.624539375305176	4.644335902229859	4.608701927208702	4.61266100603691	64200
2050	2010-08-13	4.664134502410889	4.668093960273118	4.620581598710415	4.63641905256465	37600
2051	2010-08-16	4.6284990310668945	4.676011758873236	4.6284990310668945	4.672052301956942	93100
2052	2010-08-17	4.652255058288574	4.660173971548075	4.63641760936414	4.640377065993891	60000
2053	2010-08-18	4.640377521514893	4.656214971994004	4.628499150459606	4.652255514975575	71800
2054	2010-08-19	4.6482977867126465	4.668094701572887	4.6364197888344	4.652257245203644	48600
2055	2010-08-20	4.652255058288574	4.656214514918324	4.63245815273439	4.656214514918324	68300
2056	2010-08-23	4.672049522399902	4.672049522399902	4.63641518654249	4.656212081751538	100100
2057	2010-08-24	4.660175323486328	4.6799718571890105	4.636418954410562	4.668093861448465	61100
2058	2010-08-25	4.6562113761901855	4.6562113761901855	4.6324550300202825	4.644333014308078	73100
2059	2010-08-26	4.668093204498291	4.668093204498291	4.648296295986991	4.6641337472771065	64200
2060	2010-08-27	4.664134502410889	4.676012875997578	4.644337590694424	4.676012875997578	46300
2061	2010-08-30	4.6284990310668945	4.668092845040648	4.6205804948289	4.652255394970065	101800
2062	2010-08-31	4.644337177276611	4.652256092296165	4.628499724832155	4.644337177276611	53200
2063	2010-09-01	4.63641881942749	4.691850093927353	4.63641881942749	4.691850093927353	110800
2064	2010-09-02	4.711645126342773	4.711645126342773	4.648295334288918	4.652254790690921	91500
2065	2010-09-03	4.672049522399902	4.699764949135948	4.660171536312221	4.699764949135948	68700
2066	2010-09-07	4.6760125160217285	4.683931053541907	4.660175063386717	4.67997159598449	53400
2067	2010-09-08	4.687889575958252	4.786873729580362	4.660174133774327	4.7829142728127785	84300
2068	2010-09-09	4.658031940460205	4.713769212383609	4.634144809406677	4.709787897314986	85100
2069	2010-09-10	4.630161762237549	4.658030197934377	4.61025557402026	4.658030197934377	133900
2070	2010-09-13	4.6500678062438965	4.6659926803880625	4.630161618643951	4.646086492788118	65900
2071	2010-09-14	4.646086692810059	4.673955128842396	4.6301618179803	4.665992881266998	56600
2072	2010-09-15	4.578404426574707	4.665991400175778	4.574423114211285	4.654047463085511	154800
2073	2010-09-16	4.638123512268066	4.638123512268066	4.566461773922253	4.570442707395578	77100
2074	2010-09-17	4.662011623382568	4.6779364984027385	4.630161873342229	4.658030309707784	54300
2075	2010-09-20	4.67793607711792	4.685898703750393	4.638123703313427	4.67793607711792	76300
2076	2010-09-21	4.67793607711792	4.67793607711792	4.665992516848147	4.669973450485447	85700
2077	2010-09-22	4.681915283203125	4.693858838097357	4.658027793735896	4.685896594727457	58400
2078	2010-09-23	4.709784984588623	4.709784984588623	4.669972617882225	4.673953930488638	85500
2079	2010-09-24	4.67793607711792	4.713767137606176	4.654048576899437	4.713767137606176	136400
2080	2010-09-27	4.630161762237549	4.677936386151665	4.626180448658299	4.677936386151665	115700
2081	2010-09-28	4.646086692810059	4.658030254012637	4.6182182567777215	4.646086692810059	83600
2082	2010-09-29	4.654049396514893	4.685899528974912	4.634143585786009	4.650068462176518	97100
2083	2010-09-30	4.67793607711792	4.685898703750393	4.638123703313427	4.665992516848147	85600
2084	2010-10-01	4.681915283203125	4.6978401496216895	4.6659904167845605	4.693858838097357	48600
2085	2010-10-04	4.665992736816406	4.701823798993842	4.665992736816406	4.677936297649234	84600
2086	2010-10-05	4.646086692810059	4.697842630926517	4.6301618179803	4.697842630926517	85700
2087	2010-10-06	4.676115036010742	4.680118268881068	4.648090115084203	4.680118268881068	67300
2088	2010-10-07	4.648087501525879	4.684119249738602	4.644084270906517	4.680115637313745	74400
2089	2010-10-08	4.684122562408447	4.692129792920975	4.6480907887136045	4.656098019226132	88000
2090	2010-10-11	4.704136848449707	4.704136848449707	4.664101488506663	4.696129623738903	57700
2091	2010-10-12	4.724153995513916	4.724153995513916	4.696129093992933	4.704136317800485	64200
2092	2010-10-13	4.688124656677246	4.724156418682157	4.680117428762537	4.712145958615734	64200
2093	2010-10-14	4.656094074249268	4.716146724989248	4.632072784870011	4.700132659338224	93400
2094	2010-10-15	4.652093410491943	4.684121562090749	4.616061644491865	4.664103871890075	137500
2095	2010-10-18	4.640081405639648	4.664102320445711	4.620063722097559	4.6520918630426795	66600
2096	2010-10-19	4.656094074249268	4.656094074249268	4.6280695548113355	4.640080008598243	63900
2097	2010-10-20	4.668106555938721	4.672110169542073	4.644085637929821	4.668106555938721	63200
2098	2010-10-21	4.684122562408447	4.696133026371473	4.660101634482396	4.672112098445422	92700
2099	2010-10-22	4.720152378082275	4.720152378082275	4.6721101603533555	4.6721101603533555	56900
2100	2010-10-25	4.692126750946045	4.728158501280973	4.67210906944825	4.728158501280973	94400
2101	2010-10-26	4.708138942718506	4.7281566162355535	4.668103595684411	4.676110817813376	104000
2102	2010-10-27	4.624070167541504	4.700136953427845	4.6200665520196464	4.700136953427845	228400
2103	2010-10-28	4.636079788208008	4.656097480366874	4.632076173415091	4.648090250781039	81000
2104	2010-10-29	4.660097122192383	4.668103963146262	4.636075835719955	4.64408305847923	70200
2105	2010-11-01	4.640081405639648	4.704137687529889	4.624067335167088	4.6841200039877995	94900
2106	2010-11-02	4.652093410491943	4.656097024893215	4.6240688732944095	4.644086563495084	109200
2107	2010-11-03	4.64408540725708	4.664102710668363	4.632074567043604	4.636078180448096	62300
2108	2010-11-04	4.648087501525879	4.680115637313745	4.636077046056803	4.656094726375593	88000
2109	2010-11-05	4.6641035079956055	4.6841211966344956	4.64408620116237	4.64408620116237	90700
2110	2010-11-08	4.588033676147461	4.668103995264134	4.568016000916943	4.664100383856951	211600
2111	2010-11-09	4.521602630615234	4.6142091212425065	4.517576561966476	4.6142091212425065	129600
2112	2010-11-10	4.420942783355713	4.521601776244325	4.280020423701807	4.521601776244325	513700
2113	2010-11-11	4.32028341293335	4.368600063203223	4.1390973183637545	4.364573611683475	512000
2114	2010-11-12	4.340415954589844	4.364574283443033	4.239756955004842	4.28807322872761	278500
2115	2010-11-15	4.0505170822143555	4.316256698983027	4.04649063129762	4.296124828382841	662300
2116	2010-11-16	4.191438674926758	4.21962305844452	3.925699104663788	4.0344109564896	659500
2117	2010-11-17	4.288070201873779	4.2920966511710645	4.135068968410338	4.1954641719362575	358300
2118	2010-11-18	4.14715051651001	4.2639149310066715	4.122992189655992	4.243783055958921	422700
2119	2010-11-19	4.22365140914917	4.227677861173017	4.106886988342783	4.135071768526117	327300
2120	2010-11-22	4.300149440765381	4.308201955172497	4.187411167199126	4.187411167199126	281900
2121	2010-11-23	4.284045219421387	4.312229603659762	4.255860451199575	4.296124186383056	141900
2122	2010-11-24	4.275996685028076	4.304181098045665	4.25989125130605	4.304181098045665	105600
2123	2010-11-26	4.296125411987305	4.308204382394879	4.259888116781036	4.288072509059891	56900
2124	2010-11-29	4.267940998077393	4.296125390213401	4.251835576287738	4.2759935169804475	194900
2125	2010-11-30	4.263914585113525	4.27196710408925	4.239756260219257	4.27196710408925	167400
2126	2010-12-01	4.219623565673828	4.348467300064602	4.2035181468729155	4.348467300064602	215000
2127	2010-12-02	4.1793599128723145	4.2639134515483	4.167280945628158	4.2397551330765415	240400
2128	2010-12-03	4.183387279510498	4.247808964233309	4.183387279510498	4.207545219289788	146200
2129	2010-12-06	4.139097213745117	4.191439930228187	4.127018243474729	4.191439930228187	264100
2130	2010-12-07	4.090782642364502	4.127019952162343	4.070650760923067	4.127019952162343	263900
2131	2010-12-08	4.022331714630127	4.082727317494456	4.00622629732966	4.066621900193989	422300
2132	2010-12-09	3.9959895610809326	4.028411353286592	3.955462514072983	4.004095202381473	450800
2133	2010-12-10	3.983830451965332	4.020305055357393	3.951408668171978	4.016252235758686	282000
2134	2010-12-13	3.9311487674713135	3.971676229748775	3.9027797757762053	3.9595181456649464	515400
2135	2010-12-14	3.963568687438965	4.0081489519269855	3.9311468877194984	3.9311468877194984	726400
2136	2010-12-15	4.072992324829102	4.08109758105899	3.9635684669882223	3.971674109716429	510700
2137	2010-12-16	4.166203498840332	4.166203498840332	4.060832884229193	4.064885317734792	369900
2138	2010-12-17	4.17431116104126	4.198627319847266	4.137836536333874	4.182416418477136	296100
2139	2010-12-20	4.032465934753418	4.154047901863748	4.01220220915196	4.154047901863748	507600
2140	2010-12-21	4.064884185791016	4.064884185791016	3.983829740777362	4.020304337658026	370400
2141	2010-12-22	4.064884185791016	4.093253531419355	4.0446204779130825	4.08514789366895	244100
2142	2010-12-23	4.032465934753418	4.052729660354876	4.016255031571935	4.032465934753418	176200
2143	2010-12-27	3.9878828525543213	4.028409884788735	3.975724781533808	3.975724781533808	193100
2144	2010-12-28	4.008146286010742	4.012198718406548	3.967618870068016	3.9716716889619055	265300
2145	2010-12-29	3.9878828525543213	4.028409884788735	3.983830033381447	4.008146561920582	270000
2146	2010-12-30	4.016252517700195	4.028410590851664	3.9757254783625733	4.01219969781698	232300
2147	2010-12-31	4.072992324829102	4.077045146193205	4.032464884184705	4.032464884184705	183700
2148	2011-01-03	4.048675537109375	4.077044898435806	4.036517460254216	4.06893925620017	186700
2149	2011-01-04	4.085149765014648	4.089202585746388	4.056780792888991	4.06083361362073	92800
2150	2011-01-05	4.060832500457764	4.077043392442702	4.052726861216218	4.077043392442702	146800
2151	2011-01-06	4.032465934753418	4.07704620837631	4.032465934753418	4.0486768379349005	97700
2152	2011-01-07	4.024357318878174	4.044620641075461	4.012198861762085	4.044620641075461	92000
2153	2011-01-10	3.9919376373291016	4.0365175106872035	3.9919376373291016	4.028411868350294	172100
2154	2011-01-11	3.9695019721984863	4.010298655666104	3.957263122784604	4.00621890950614	242400
2155	2011-01-12	3.9083023071289062	3.965417512678458	3.9042225662184724	3.965417512678458	383900
2156	2011-01-13	3.8838272094726562	3.9083048929995323	3.86342888048975	3.9083048929995323	349400
2157	2011-01-14	3.8471107482910156	3.859349591496141	3.7655174227480184	3.859349591496141	690400
2158	2011-01-18	3.8471107482910156	3.855269847405829	3.7859157541337676	3.8185529287246425	487400
2159	2011-01-19	3.851191282272339	3.8634305182900457	3.7981561491259956	3.8471119259990334	233700
2160	2011-01-20	3.9042258262634277	3.9042258262634277	3.818553140934802	3.8430312177711947	272700
2161	2011-01-21	3.9695019721984863	3.9817412106783765	3.900148232809149	3.9164668283829944	319200
2162	2011-01-24	4.01845645904541	4.01845645904541	3.965420948454516	3.965420948454516	272100
2163	2011-01-25	4.059251308441162	4.067410794461555	3.998056719551049	4.006215816505733	394500
2164	2011-01-26	4.07149076461792	4.083729995500891	4.042933337355852	4.07149076461792	183300
2165	2011-01-27	4.059251308441162	4.091888474391317	4.042932725466085	4.091888474391317	177800
2166	2011-01-28	4.075569152832031	4.083728637373743	4.030693155049529	4.059250572814245	210200
2167	2011-01-31	4.059251308441162	4.071490148406044	4.042932725466085	4.0633310514513585	112600
2168	2011-02-01	4.100048542022705	4.100048542022705	4.063331627853889	4.075570469554907	228100
2169	2011-02-02	4.11228609085083	4.1204455754634015	4.095967510691328	4.108206348544544	126200
2170	2011-02-03	4.11228609085083	4.128604671010332	4.095967510691328	4.1041269953039	162700
2171	2011-02-04	4.11228609085083	4.116365833157116	4.071489445919256	4.095967510691328	135800
2172	2011-02-07	4.104127883911133	4.120446467603861	4.10004814072152	4.112286981224634	133900
2173	2011-02-08	4.087808132171631	4.120445290231373	4.08372839014776	4.1000469691776305	163500
2174	2011-02-09	4.135032653808594	4.1473518020385205	4.089863618450834	4.106288757817857	183200
2175	2011-02-10	4.106288433074951	4.126819953561562	4.098075668237834	4.126819953561562	131900
2176	2011-02-11	4.151455879211426	4.155562260061552	4.089861732883667	4.098074102977886	108400
2177	2011-02-14	4.1555633544921875	4.167882108680863	4.135031836440303	4.151456972560584	161400
2178	2011-02-15	4.184305667877197	4.184305667877197	4.151455408016794	4.155561788400841	156400
2179	2011-02-16	4.188411712646484	4.200730461205545	4.163774215528363	4.163774215528363	223600
2180	2011-02-17	4.221261978149414	4.237687106795678	4.184305340793831	4.1966244809829965	232800
2181	2011-02-18	4.258218288421631	4.258218288421631	4.2212616539047705	4.233580793147675	245000
2182	2011-02-22	4.176095008850098	4.250008319606925	4.155563490128074	4.241795555475656	206500
2183	2011-02-23	4.139136791229248	4.208943693573087	4.135030410713493	4.1801998131748	135400
2184	2011-02-24	4.14735221862793	4.16377735964481	4.106289170282603	4.14735221862793	154400
2185	2011-02-25	4.139136791229248	4.167880671627534	4.118605280256472	4.159668302202024	149000
2186	2011-02-28	4.217158794403076	4.225371168385044	4.1555642273103475	4.15967061010444	138500
2187	2011-03-01	4.221261978149414	4.250006246984843	4.213049609629261	4.237687106795678	120800
2188	2011-03-02	4.233582973480225	4.233582973480225	4.1966263199303615	4.221263827892852	101400
2189	2011-03-03	4.225368022918701	4.245899529998793	4.204836515838609	4.245899529998793	82900
2190	2011-03-04	4.180200576782227	4.2171572249629845	4.180200576782227	4.2171572249629845	78000
2191	2011-03-07	4.200732707977295	4.208945472479922	4.171988815430429	4.171988815430429	90900
2192	2011-03-08	4.229477405548096	4.229477405548096	4.192520744886208	4.196627127538908	101800
2193	2011-03-09	4.186087608337402	4.243940885309326	4.186087608337402	4.235675962559105	149700
2194	2011-03-10	4.21501350402832	4.235675414135417	4.161292695387131	4.161292695387131	139900
2195	2011-03-11	4.231542110443115	4.243939490493917	4.194350758476866	4.2026156785107345	98300
2196	2011-03-14	4.21501350402832	4.21501350402832	4.190219527174329	4.21501350402832	281300
2197	2011-03-15	4.21501350402832	4.21501350402832	4.153028167800186	4.1943515939212235	209500
2198	2011-03-16	4.173691749572754	4.2108827297496365	4.157162293685257	4.202618198852545	114000
2199	2011-03-17	4.198482036590576	4.202614495444193	4.165423153947577	4.17368807165481	93600
2200	2011-03-18	4.21501350402832	4.21501350402832	4.186087066334279	4.198484054761274	87700
2201	2011-03-21	4.210880279541016	4.21501273963164	4.1943508332716	4.198483293362226	85100
2202	2011-03-22	4.1819562911987305	4.2067506721402435	4.177823828692926	4.2067506721402435	100200
2203	2011-03-23	4.198482036590576	4.2067469542978095	4.181952595269077	4.1943495777369595	91700
2204	2011-03-24	4.173691749572754	4.206750661347748	4.173691749572754	4.19435327386214	120400
2205	2011-03-25	4.190215110778809	4.202612086139662	4.1654207659643605	4.1654207659643605	124400
2206	2011-03-28	4.186087608337402	4.206749521119747	4.181955146962292	4.202617059744637	142900
2207	2011-03-29	4.210880279541016	4.21501273963164	4.1860863071834356	4.202615753452851	82000
2208	2011-03-30	4.194350719451904	4.210880165272769	4.190218653566494	4.210880165272769	53000
2209	2011-03-31	4.173691749572754	4.190221205460251	4.165426824582348	4.190221205460251	113800
2210	2011-04-01	4.194350719451904	4.194350719451904	4.173689207745629	4.194350719451904	118300
2211	2011-04-04	4.190215110778809	4.194347173170598	4.169553222448893	4.181950197809745	118300
2212	2011-04-05	4.198482036590576	4.2067469542978095	4.17782013641546	4.181952595269077	118500
2213	2011-04-06	4.21501350402832	4.231542953295366	4.202616515601325	4.202616515601325	115500
2214	2011-04-07	4.221249580383301	4.242043993397199	4.208773091223137	4.2295675042370355	76400
2215	2011-04-08	4.217090129852295	4.229566616393474	4.21293116879845	4.21293116879845	67500
2216	2011-04-11	4.163028240203857	4.212934623918246	4.138074850036323	4.20461669498884	239200
2217	2011-04-12	4.1713457107543945	4.1713457107543945	4.133915824367595	4.138074788770723	80300
2218	2011-04-13	4.167183876037598	4.179660362845152	4.1588659537523185	4.163024914894958	87000
2219	2011-04-14	4.167183876037598	4.183819323987793	4.163024914894958	4.167183876037598	68700
2220	2011-04-15	4.1422343254089355	4.16718771865425	4.1380753604312615	4.158869788698902	103000
2221	2011-04-18	4.1255974769592285	4.142232934663879	4.1255974769592285	4.133915007501255	70000
2222	2011-04-19	4.1422343254089355	4.14639329038661	4.125598862118969	4.125598862118969	87500
2223	2011-04-20	4.1547088623046875	4.1755032807553905	4.142232369882483	4.146391332896732	64500
2224	2011-04-21	4.150548934936523	4.179661272651657	4.150548934936523	4.158866859032405	49900
2225	2011-04-25	4.146389007568359	4.158865492993651	4.138071086204619	4.146389007568359	88300
2226	2011-04-26	4.158868789672852	4.167186717630102	4.13807436640036	4.150550861715601	113800
2227	2011-04-27	4.192138195037842	4.192138195037842	4.1547083259824245	4.1547083259824245	82500
2228	2011-04-28	4.187978267669678	4.196296190708022	4.175501779732561	4.175501779732561	77600
2229	2011-04-29	4.192138195037842	4.204614685849483	4.171343779271444	4.192138195037842	72000
2230	2011-05-02	4.217090129852295	4.225407655339629	4.200454682257271	4.221248694285784	88000
2231	2011-05-03	4.225410461425781	4.229569425241586	4.212933966598989	4.212933966598989	80000
2232	2011-05-04	4.229568958282471	4.246204415088455	4.217092464833126	4.225409994925831	94000
2233	2011-05-05	4.250364303588867	4.254522871230095	4.225410914638192	4.233728843161971	96000
2234	2011-05-06	4.250364303588867	4.258681835491984	4.233728843161971	4.242046375065088	90800
2235	2011-05-09	4.262840270996094	4.271158198488126	4.246204812632641	4.2503637763786575	166000
2236	2011-05-10	4.285860061645508	4.294231073858391	4.235635185823705	4.25237681109764	170300
2237	2011-05-11	4.27748966217041	4.302601901759314	4.273304155854976	4.294231288280296	74100
2238	2011-05-12	4.273306369781494	4.294233513048808	4.264935352813746	4.290048004564934	63000
2239	2011-05-13	4.285860061645508	4.29004556775195	4.269118436371573	4.29004556775195	56100
2240	2011-05-16	4.281672954559326	4.294229468183588	4.277487849169589	4.290043963642168	78700
2241	2011-05-17	4.285860061645508	4.29004556775195	4.260747823310522	4.277489448584457	130900
2242	2011-05-18	4.294229984283447	4.302600595220624	4.281673469150087	4.290044479238994	93500
2243	2011-05-19	4.285860061645508	4.319343312193377	4.285860061645508	4.294231073858391	117000
2244	2011-05-20	4.323526382446289	4.331897389942988	4.30259926285615	4.306784766604499	70600
2245	2011-05-23	4.357010841369629	4.357010841369629	4.306785979697415	4.306785979697415	132900
2246	2011-05-24	4.348640441894531	4.373752674374562	4.327713315393346	4.365382063265131	108400
2247	2011-05-25	4.327714920043945	4.369568789413352	4.327714920043945	4.369568789413352	69000
2248	2011-05-26	4.336086273193359	4.352827903624532	4.3277156575537505	4.344457287984923	86600
2249	2011-05-27	4.361196517944336	4.3695671289766285	4.331898780603711	4.331898780603711	104500
2250	2011-05-31	4.373752117156982	4.373752117156982	4.352824993321921	4.352824993321921	114800
2251	2011-06-01	4.377938270568848	4.390494387070038	4.373752765351202	4.386308881852392	108200
2252	2011-06-02	4.373752117156982	4.382123126351682	4.352824993321921	4.373752117156982	85100
2253	2011-06-03	4.407237529754639	4.411423036416729	4.361198153927296	4.361198153927296	77700
2254	2011-06-06	4.43234920501709	4.4407198173659035	4.407236569667053	4.415607581167665	165900
2255	2011-06-07	4.43234920501709	4.444905323116209	4.415607581167665	4.436534710767395	121300
2256	2011-06-08	4.419792652130127	4.4365342743326295	4.415607146791562	4.428163263655499	115900
2257	2011-06-09	4.396631240844727	4.42611084337712	4.383997354973124	4.42611084337712	95200
2258	2011-06-10	4.354518413543701	4.4092657910816095	4.337673097503115	4.4092657910816095	111500
2259	2011-06-13	4.320826053619385	4.362939126068364	4.316614625887331	4.350305244496055	99500
2260	2011-06-14	4.346092224121094	4.362937527252427	4.316613044047187	4.316613044047187	84200
2261	2011-06-15	4.33345890045166	4.350304205733713	4.32082502189606	4.329247473725208	50200
2262	2011-06-16	4.33345890045166	4.350304205733713	4.325036448622513	4.341881753904566	92200
2263	2011-06-17	4.312406539916992	4.337674724266235	4.312406539916992	4.3292518622750995	65100
2264	2011-06-20	4.367151260375977	4.367151260375977	4.299770012256697	4.312403895873082	101900
2265	2011-06-21	4.375573635101318	4.383996089376281	4.358728324927518	4.3797846614268625	104700
2266	2011-06-22	4.379785060882568	4.379785060882568	4.341883410752626	4.358728722462793	103400
2267	2011-06-23	4.392420768737793	4.396631796811497	4.350307275008425	4.379786479644558	136900
2268	2011-06-24	4.392420768737793	4.396631796811497	4.367152592175364	4.396631796811497	112400
2269	2011-06-27	4.426106929779053	4.438740804479686	4.379782053170675	4.379782053170675	145300
2270	2011-06-28	4.417685031890869	4.468220943218774	4.413473605540946	4.442953188366682	208500
2271	2011-06-29	4.426106929779053	4.44716365536253	4.417684078896207	4.44716365536253	87200
2272	2011-06-30	4.434530258178711	4.451375561660328	4.421896380973427	4.447164537007709	74700
2273	2011-07-01	4.447165489196777	4.464010796285168	4.438742634840682	4.447165489196777	78300
2274	2011-07-05	4.485069751739502	4.518760385618136	4.442956660203228	4.442956660203228	197500
2275	2011-07-06	4.489278793334961	4.506124101313516	4.459799604778446	4.506124101313516	113600
2276	2011-07-07	4.487160682678223	4.50410933740432	4.478686153271272	4.50410933740432	147800
2277	2011-07-08	4.529528617858887	4.533765879288581	4.4956313345963075	4.4956313345963075	83900
2278	2011-07-11	4.542242050170898	4.554953434984456	4.508344754609653	4.508344754609653	73400
2279	2011-07-12	4.554953098297119	4.56342762360484	4.538004451769285	4.546478572989398	60200
2280	2011-07-13	4.53376579284668	4.584611716771107	4.53376579284668	4.554951695503728	59900
2281	2011-07-14	4.508347034454346	4.550718473289073	4.491398378102887	4.542244347157264	143500
2282	2011-07-15	4.491397857666016	4.521057901822276	4.491397857666016	4.51682063720344	109000
2283	2011-07-18	4.453260898590088	4.508344096862632	4.44902363624122	4.49139545155474	135500
2284	2011-07-19	4.449025630950928	4.474448812354976	4.444788366702293	4.449025630950928	119800
2285	2011-07-20	4.491397857666016	4.4998719828158915	4.46173740942196	4.46173740942196	91600
2286	2011-07-21	4.495636940002441	4.516822869479202	4.491400077377485	4.495636940002441	75700
2287	2011-07-22	4.504108428955078	4.533768467721562	4.504108428955078	4.51258255256505	122000
2288	2011-07-25	4.4575018882751465	4.499873334931835	4.453264622383102	4.491399207235664	102200
2289	2011-07-26	4.440552711486816	4.491399092719086	4.419367190742594	4.474450433670965	162900
2290	2011-07-27	4.364283084869385	4.432077707656914	4.364283084869385	4.427840442710737	209000
2291	2011-07-28	4.410892009735107	4.4236034011276555	4.338860118364261	4.372757431469618	119300
2292	2011-07-29	4.360045433044434	4.376994087237415	4.343096778851452	4.376994087237415	96800
2293	2011-08-01	4.432076930999756	4.453262847930291	4.410891014069221	4.410891014069221	109200
2294	2011-08-02	4.470212459564209	4.4871611159267495	4.43631514683913	4.444789272976478	90700
2295	2011-08-03	4.491397857666016	4.5083465120535635	4.470211938659632	4.478686063809508	165700
2296	2011-08-04	4.449025630950928	4.516820242578043	4.427839713795514	4.508346118168533	156500
2297	2011-08-05	4.402416706085205	4.474448578191272	4.2583529618730696	4.470211314164389	231300
2298	2011-08-08	4.249880313873291	4.317674951943339	4.1481883567682205	4.2880148988096725	352200
2299	2011-08-09	4.379956245422363	4.405544855340845	4.222158055122698	4.2648062806183304	219300
2300	2011-08-10	4.426867485046387	4.435396883253912	4.367160070699772	4.4012784769768425	239200
2301	2011-08-11	4.418338298797607	4.443927310450279	4.379955391403913	4.431133007985714	136800
2302	2011-08-12	4.435401439666748	4.4524606603299315	4.409812812033924	4.426872032697108	135400
2303	2011-08-15	4.520691871643066	4.520691871643066	4.443925278509359	4.443925278509359	192100
2304	2011-08-16	4.567607879638672	4.567607879638672	4.507900440886527	4.520695153512905	117000
2305	2011-08-17	4.559072017669678	4.614514478596341	4.550542627301097	4.593190799313334	140700
2306	2011-08-18	4.520691871643066	4.563339662599182	4.5036326739159485	4.5377510693701835	163500
2307	2011-08-19	4.537752628326416	4.546282026758592	4.490839513417208	4.503634221150717	87600
2308	2011-08-22	4.50363302230835	4.576134313214642	4.50363302230835	4.576134313214642	85600
2309	2011-08-23	4.546283721923828	4.546283721923828	4.499370996245847	4.50363590041393	96400
2310	2011-08-24	4.554812431335449	4.57187163716832	4.542017721918135	4.542017721918135	97900
2311	2011-08-25	4.563338756561279	4.597457145241405	4.542014661955381	4.567603656827114	85500
2312	2011-08-26	4.520691871643066	4.593193563664155	4.490837970578093	4.5718694648244185	178300
2313	2011-08-29	4.554812431335449	4.57187163716832	4.537753225502579	4.567606734029215	69500
2314	2011-08-30	4.584664821624756	4.584664821624756	4.550546418280773	4.554811320379633	93300
2315	2011-08-31	4.610256195068359	4.610256195068359	4.580402271768454	4.597461482201118	99100
2316	2011-09-01	4.610256195068359	4.648639113499107	4.597461482201118	4.635844807355524	114500
2317	2011-09-02	4.588930606842041	4.614519210912711	4.567606498967463	4.588930606842041	82900
2318	2011-09-06	4.605988502502441	4.627312604315446	4.5676052005837136	4.5676052005837136	113400
2319	2011-09-07	4.627316951751709	4.635846356456372	4.605992829904359	4.610257735618588	104900
2320	2011-09-08	4.625171184539795	4.646623823420765	4.60800915527003	4.646623823420765	157000
2321	2011-09-09	4.586552143096924	4.612295367042853	4.560809328325659	4.603714156002655	102900
2322	2011-09-12	4.586552143096924	4.599423959657219	4.569390130191193	4.569390130191193	73900
2323	2011-09-13	4.625171184539795	4.629461794151	4.58655651638906	4.58655651638906	55300
2324	2011-09-14	4.629461288452148	4.638042506737189	4.6037180427720354	4.638042506737189	88200
2325	2011-09-15	4.620876789093018	4.625166985634363	4.599424169687565	4.625166985634363	102400
2326	2011-09-16	4.625171184539795	4.625171184539795	4.603718545658825	4.60800915527003	94600
2327	2011-09-19	4.642333030700684	4.642333030700684	4.608008973515007	4.612299582956976	64900
2328	2011-09-20	4.663786888122559	4.663786888122559	4.62946282196256	4.6466248550425595	86700
2329	2011-09-21	4.693817138671875	4.693817138671875	4.650912289855873	4.659493095949127	106000
2330	2011-09-22	4.719561576843262	4.719561576843262	4.659494282198631	4.68094691665564	182500
2331	2011-09-23	4.706689357757568	4.745304011364748	4.6852367269563695	4.719560772568329	159400
2332	2011-09-26	4.689525127410889	4.723849156865201	4.672363112683732	4.7023965361625795	120800
2333	2011-09-27	4.710981369018555	4.728143807602283	4.698109949255815	4.715271978664487	85800
2334	2011-09-28	4.753884315490723	4.76246553057376	4.723850881049806	4.7324316869579865	100700
2335	2011-09-29	4.788205623626709	4.796786833810267	4.745300800232785	4.7581722063335	86700
2336	2011-09-30	4.741013526916504	4.805371011822307	4.732432310702444	4.805371011822307	121800
2337	2011-10-03	4.758178234100342	4.809664332901568	4.715272947178416	4.723854168232857	192200
2338	2011-10-04	4.719561576843262	4.775338262761497	4.672366108377818	4.771047654035101	143200
2339	2011-10-05	4.728139877319336	4.741011286382672	4.698106043938597	4.719558665160634	96400
2340	2011-10-06	4.676653861999512	4.728140321438464	4.676653861999512	4.728140321438464	75000
2341	2011-10-07	4.693817138671875	4.698107746305935	4.659493095949127	4.698107746305935	73400
2342	2011-10-10	4.719561576843262	4.719561576843262	4.693818333659857	4.702399551112649	96100
2343	2011-10-11	4.7044525146484375	4.730348765549757	4.661292645288832	4.708768625066481	115400
2344	2011-10-12	4.669926166534424	4.726034387717694	4.644030317746512	4.726034387717694	89800
2345	2011-10-13	4.747615337371826	4.747615337371826	4.635398876066409	4.635398876066409	113000
2346	2011-10-14	4.77351188659668	4.77351188659668	4.734667692937173	4.747615620287946	95800
2347	2011-10-17	4.747615337371826	4.77351160213737	4.730351298063852	4.77351160213737	74200
2348	2011-10-18	4.738983631134033	4.773512125140211	4.708771661936739	4.773512125140211	98600
2349	2011-10-19	4.730349063873291	4.760561015491052	4.717401143409532	4.730349063873291	62900
2350	2011-10-20	4.730349063873291	4.760561015491052	4.717401143409532	4.75624531640778	69800
2351	2011-10-21	4.747615337371826	4.760563263951016	4.730351298063852	4.751931450100611	67300
2352	2011-10-24	4.721717834472656	4.773510350422659	4.713086022885694	4.769194238825649	101700
2353	2011-10-25	4.760562896728516	4.7735112339160555	4.717403007591449	4.717403007591449	110300
2354	2011-10-26	4.782142162322998	4.7864582739202906	4.734666169573951	4.734666169573951	90200
2355	2011-10-27	4.777827262878418	4.790775600955337	4.760563223716353	4.790775600955337	77900
2356	2011-10-28	4.77351188659668	4.790775926933439	4.747615620287946	4.782143700961465	68800
2357	2011-10-31	4.769195079803467	4.790775229986802	4.769195079803467	4.777826892912524	85800
2358	2011-11-01	4.738983631134033	4.799407981135832	4.717403888340086	4.782143939936348	253400
2359	2011-11-02	4.7346673011779785	4.764879266365691	4.730351188549118	4.747615227457405	107000
2360	2011-11-03	4.751932621002197	4.751932621002197	4.726036349855673	4.7433003934176	107700
2361	2011-11-04	4.751932621002197	4.764880550771826	4.7303524636479715	4.73466857744027	113800
2362	2011-11-07	4.7432990074157715	4.760563045933111	4.734667193960675	4.738982894884651	108300
2363	2011-11-08	4.769195079803467	4.769195079803467	4.7476149296201315	4.756247154336317	113100
2364	2011-11-09	4.767024517059326	4.771366168994059	4.7496583233631124	4.771366168994059	87000
2365	2011-11-10	4.771364688873291	4.780047990049118	4.745315613430989	4.7670230382853775	88100
2366	2011-11-11	4.771364688873291	4.793072527770269	4.749656849976313	4.75834015115214	85000
2367	2011-11-14	4.788732051849365	4.79741535515519	4.771365859280406	4.788732051849365	60400
2368	2011-11-15	4.793073654174805	4.8147814981732715	4.767024158568107	4.80609819495681	91000
2369	2011-11-16	4.793073654174805	4.8147814981732715	4.767024158568107	4.793073654174805	105000
2370	2011-11-17	4.810440540313721	4.810440540313721	4.758341955629495	4.806098888079348	73600
2371	2011-11-18	4.7843918800354	4.819124272910489	4.7583423783576935	4.814782620290408	107600
2372	2011-11-21	4.788732051849365	4.801757006808102	4.762682970017272	4.7930737035022775	79100
2373	2011-11-22	4.7843918800354	4.810440967670325	4.7843918800354	4.810440967670325	68100
2374	2011-11-23	4.814780235290527	4.823463122186843	4.767022908211771	4.788730746516427	106900
2375	2011-11-25	4.814780235290527	4.819121885759974	4.806096934351634	4.806096934351634	27500
2376	2011-11-28	4.823466777801514	4.827808431561418	4.801759337087775	4.823466777801514	102000
2377	2011-11-29	4.810440540313721	4.8408312778688325	4.810440540313721	4.836490039677207	66300
2378	2011-11-30	4.8408308029174805	4.845172454725877	4.823464609726598	4.827806261534995	83800
2379	2011-12-01	4.849512577056885	4.858195463892496	4.819121852068383	4.858195463892496	82900
2380	2011-12-02	4.862540245056152	4.862540245056152	4.840832392926759	4.858198591821706	72300
2381	2011-12-05	4.849512577056885	4.871220415209775	4.845170926617792	4.849512577056885	79900
2382	2011-12-06	4.836488723754883	4.871221104094306	4.819122533585172	4.871221104094306	162000
2383	2011-12-07	4.8408308029174805	4.866880299725156	4.836489565151789	4.845172454725877	133600
2384	2011-12-08	4.856116771697998	4.8692176896770585	4.8430158537189385	4.860483883181243	87600
2385	2011-12-09	4.84301233291626	4.864847457987976	4.8342781162994255	4.864847457987976	84800
2386	2011-12-12	4.8473801612854	4.856113962729238	4.829912141927291	4.856113962729238	105000
2387	2011-12-13	4.83864688873291	4.864849131124615	4.829913085582685	4.856114911503875	100800
2388	2011-12-14	4.84301233291626	4.856113241371141	4.829911424461378	4.851746133062724	111300
2389	2011-12-15	4.84301233291626	4.869214149826023	4.838645224607842	4.851746133062724	149100
2390	2011-12-16	4.8692121505737305	4.8692121505737305	4.838643237906855	4.8604783540132805	117000
2391	2011-12-19	4.89105224609375	4.908520273468453	4.856116191344344	4.864850413267008	138300
2392	2011-12-20	4.939088344573975	4.939088344573975	4.8823171663063984	4.886683859657355	161700
2393	2011-12-21	4.952188014984131	4.952188014984131	4.908517760668023	4.952188014984131	120100
2394	2011-12-22	4.912887096405029	4.969658286162182	4.8910519593491095	4.969658286162182	140400
2395	2011-12-23	4.930356025695801	4.939090248705985	4.864851019002123	4.921622219156292	127400
2396	2011-12-27	4.9609222412109375	4.965289350310975	4.89105016149212	4.9565555485813455	202000
2397	2011-12-28	4.921621799468994	4.974025883649356	4.895419549143494	4.974025883649356	186300
2398	2011-12-29	4.89105224609375	4.908520273468453	4.8735842187190475	4.908520273468453	169400
2399	2011-12-30	4.9085211753845215	4.917255398912054	4.895420256563923	4.899787368327689	66000
2400	2012-01-03	4.939088344573975	4.960923060740299	4.925987015109563	4.9521892575678725	202800
2401	2012-01-04	4.995858192443848	4.995858192443848	4.93472033200969	4.956555460652078	112400
2402	2012-01-05	5.000226974487305	5.008961195454809	4.978391838539122	4.978391838539122	59800
2403	2012-01-06	5.056997299194336	5.056997299194336	5.000226121996238	5.000226121996238	157000
2404	2012-01-09	5.0919294357299805	5.1181316575825155	5.052626311186271	5.052626311186271	147000
2405	2012-01-10	5.0875654220581055	5.1094005507970275	5.074464511402929	5.091932531099978	194800
2406	2012-01-11	5.102935791015625	5.102935791015625	5.076586959241563	5.080978151999154	150600
2407	2012-01-12	5.155636310577393	5.155636310577393	5.094155394836164	5.111721430591848	109400
2408	2012-01-13	5.199550628662109	5.199550628662109	5.146852531334659	5.155635338152276	180300
2409	2012-01-17	5.177591800689697	5.2083322457401895	5.1688089958783365	5.2083322457401895	128700
2410	2012-01-18	5.155636310577393	5.23029206724088	5.138070274821709	5.177593959973829	294200
2411	2012-01-19	5.203944683074951	5.203944683074951	5.168812601706622	5.1775954126449815	133500
2412	2012-01-20	5.195159912109375	5.221509174722453	5.160027841163486	5.217117561152386	161900
2413	2012-01-23	5.34885835647583	5.419122436888164	5.326900726645237	5.34885835647583	1504600
2414	2012-01-24	5.3576459884643555	5.397169674039129	5.304947880633768	5.3796036380956	555100
2415	2012-01-25	5.5245208740234375	5.5245208740234375	5.375209431135161	5.3883842658421015	556900
2416	2012-01-26	5.643093585968018	5.687008458562613	5.511348130569715	5.533305776270642	690800
2417	2012-01-27	5.577223777770996	5.660662794483599	5.52452564980869	5.599181435790497	512900
2418	2012-01-30	5.713358402252197	5.713358402252197	5.616745000867592	5.625528227724059	443300
2419	2012-01-31	5.651878356933594	5.71775131692655	5.643095546885641	5.71775131692655	369400
2420	2012-02-01	5.629921913146973	5.700186083855906	5.621139101212102	5.651879571195387	345400
2421	2012-02-02	5.70018196105957	5.708965185449252	5.621135035588393	5.638701065560564	323400
2422	2012-02-03	5.7353129386901855	5.7353129386901855	5.665048418384856	5.713355302270212	185200
2423	2012-02-06	5.660656452178955	5.713354521097365	5.634307208316239	5.713354521097365	280100
2424	2012-02-07	5.669442176818848	5.678225402236452	5.638701725471714	5.678225402236452	264700
2425	2012-02-08	5.70018196105957	5.70018196105957	5.643092677755405	5.69139915547708	225300
2426	2012-02-09	5.6847333908081055	5.711214832146829	5.649424521746527	5.711214832146829	243200
2427	2012-02-10	5.63176965713501	5.671492237024526	5.6008740833793365	5.653837803841951	228200
2428	2012-02-13	5.649425983428955	5.658252992520712	5.605289675225085	5.649425983428955	194900
2429	2012-02-14	5.596459865570068	5.658250161036542	5.578805435306102	5.627355013303306	190800
2430	2012-02-15	5.534672737121582	5.640599387373887	5.525845726724769	5.636186092633026	276100
2431	2012-02-16	5.380192279815674	5.561150706448702	5.34488342118357	5.512600710143461	536800
2432	2012-02-17	5.441987037658691	5.441987037658691	5.340474098870179	5.384609994507098	206500
2433	2012-02-21	5.441987037658691	5.512604807409849	5.437573321820467	5.490536649133835	225200
2434	2012-02-22	5.450813293457031	5.468467732086312	5.43315885482775	5.455226587428087	214300
2435	2012-02-23	5.428742408752441	5.468464980912733	5.411087979005067	5.44198312583427	210200
2436	2012-02-24	5.428742408752441	5.468464980912733	5.411087979005067	5.428742408752441	239900
2437	2012-02-27	5.446401119232178	5.446401119232178	5.41550594812016	5.446401119232178	202900
2438	2012-02-28	5.42432975769043	5.437570477363619	5.406675324487882	5.428743471219789	181600
2439	2012-02-29	5.446401119232178	5.446401119232178	5.411092231985546	5.441987403097564	130700
2440	2012-03-01	5.517017841339111	5.530258566302109	5.441986365023695	5.441986365023695	235000
2441	2012-03-02	5.534672737121582	5.539086452777534	5.446400528577994	5.450814244233947	146500
2442	2012-03-05	5.503771781921387	5.5655620524693825	5.49935807090663	5.5655620524693825	120000
2443	2012-03-06	5.499364852905273	5.5081918649059	5.48171040798885	5.490537419989478	95700
2444	2012-03-07	5.565566539764404	5.5699802543377634	5.490535075677252	5.494948790250612	90400
2445	2012-03-08	5.541168212890625	5.567787302084603	5.53673162750895	5.550041383653974	106600
2446	2012-03-09	5.554478645324707	5.576660728741735	5.527859552889705	5.576660728741735	74500
2447	2012-03-12	5.5810933113098145	5.5810933113098145	5.532292170463155	5.550038078325196	82900
2448	2012-03-13	5.53672981262207	5.589967973559067	5.523420483935786	5.589967973559067	113400
2449	2012-03-14	5.394763469696045	5.550040549961338	5.390326884980807	5.550040549961338	251000
2450	2012-03-15	5.2661051750183105	5.3814538324758665	5.239486514433325	5.372580663550217	406400
2451	2012-03-16	5.172939300537109	5.221740886113198	5.084209721893318	5.212867716700817	677400
2452	2012-03-19	5.248361110687256	5.270543617726326	5.11970307757601	5.1330124125609995	184200
2453	2012-03-20	5.350397109985352	5.381452346457661	5.2439212277593965	5.266103720852131	219100
2454	2012-03-21	5.4169464111328125	5.4169464111328125	5.345962742294728	5.354835489351468	128700
2455	2012-03-22	5.390327453613281	5.456874962074019	5.381454706342813	5.421383126800046	108100
2456	2012-03-23	5.359271049499512	5.416945375174598	5.35039830413963	5.385890131771074	118400
2457	2012-03-26	5.350397109985352	5.381452346457661	5.310468707037601	5.359269853364927	174900
2458	2012-03-27	5.377018928527832	5.385892100226672	5.301598661472148	5.319344581773715	114700
2459	2012-03-28	5.430256366729736	5.430256366729736	5.359272689741806	5.381455194574556	134600
2460	2012-03-29	5.421379566192627	5.421379566192627	5.359268683707804	5.416942983923188	95800
2461	2012-03-30	5.403639793395996	5.416949132214773	5.3725841053571814	5.381457279967201	68800
2462	2012-04-02	5.412508010864258	5.4613095841458925	5.377016188348104	5.447999833380411	142100
2463	2012-04-03	5.377018928527832	5.416947354980384	5.377018928527832	5.399201434678818	101900
2464	2012-04-04	5.4169464111328125	5.4169464111328125	5.38145457671377	5.385891161790161	96300
2465	2012-04-05	5.390327453613281	5.412509956433527	5.385891291526073	5.3992006239798	69000
2466	2012-04-09	5.448000907897949	5.456874076825005	5.4080724939181595	5.412509078381688	128400
2467	2012-04-10	5.441310405731201	5.463610943631828	5.427930253129778	5.441310405731201	92400
2468	2012-04-11	5.441310405731201	5.450230791030405	5.414550100528355	5.423470060480176	80200
2469	2012-04-12	5.4234700202941895	5.454690517915305	5.378869370170793	5.419009827677636	135200
2470	2012-04-13	5.436845302581787	5.436845302581787	5.401164644306122	5.423465162065162	39200
2471	2012-04-16	5.459150314331055	5.463610506623907	5.427929818975784	5.450230355092698	77900
2472	2012-04-17	5.459150314331055	5.46807069891676	5.423469626682931	5.441309970506993	125900
2473	2012-04-18	5.472530841827393	5.485910993237864	5.445770113659106	5.454690072816971	126800
2474	2012-04-19	5.432391166687012	5.472532055165576	5.432391166687012	5.472532055165576	79400
2475	2012-04-20	5.454687595367432	5.454687595367432	5.396706823807068	5.432387494927515	105000
2476	2012-04-23	5.4636125564575195	5.468072750423744	5.450232399906355	5.4636125564575195	63100
2477	2012-04-24	5.481449604034424	5.481449604034424	5.4502291157783045	5.4502291157783045	100100
2478	2012-04-25	5.468073844909668	5.481454004138996	5.463613650050694	5.481454004138996	49100
2479	2012-04-26	5.454687595367432	5.476988121154499	5.436847259807208	5.476988121154499	123100
2480	2012-04-27	5.468073844909668	5.48591419899797	5.468073844909668	5.472534039768641	103300
2481	2012-04-30	5.476990699768066	5.490371276748286	5.468070740461938	5.481450892094807	154000
2482	2012-05-01	5.499291896820068	5.503752089682721	5.481451550716859	5.4948317039574155	96100
2483	2012-05-02	5.4636125564575195	5.494833063526074	5.4636125564575195	5.481452906974909	137000
2484	2012-05-03	5.481449604034424	5.481449604034424	5.463609264267034	5.472529646824355	87000
2485	2012-05-04	5.468073844909668	5.4903743938569445	5.45915345519172	5.4903743938569445	111200
2486	2012-05-07	5.481449604034424	5.485909795313084	5.463609264267034	5.468069455545694	113000
2487	2012-05-08	5.5171308517456055	5.534971193350265	5.481450168536284	5.490370552012262	135300
2488	2012-05-09	5.528338432312012	5.541789257759696	5.514887606864327	5.528338432312012	122000
2489	2012-05-10	5.546270370483398	5.5597211895326994	5.528335802553054	5.5417866216023555	99200
2490	2012-05-11	5.537307262420654	5.555241843183716	5.5148889295682935	5.555241843183716	145000
2491	2012-05-14	5.492473602294922	5.537310292535077	5.461088175683434	5.52385902890641	282200
2492	2012-05-15	5.541792392730713	5.550759899831409	5.501439893560403	5.501439893560403	95000
2493	2012-05-16	5.541792392730713	5.550759899831409	5.514890726617173	5.537309066774639	74100
2494	2012-05-17	5.523853778839111	5.541788352370642	5.50591920530758	5.541788352370642	103200
2495	2012-05-18	5.48350191116333	5.528338567208375	5.447632757364911	5.505920239185853	165800
2496	2012-05-21	5.5328240394592285	5.5328240394592285	5.470052786988358	5.483503616948481	105800
2497	2012-05-22	5.528338432312012	5.541789257759696	5.492469279388832	5.510403855850422	110000
2498	2012-05-23	5.5328240394592285	5.537307791977328	5.519373209499104	5.537307791977328	68000
2499	2012-05-24	5.541792392730713	5.546276146281061	5.510406973066825	5.528341559673943	68300
2500	2012-05-25	5.559725761413574	5.559725761413574	5.541791178735241	5.546274931303369	69900

The file is too large to be shown. View Raw