Ford_vs_Musk_Presentation/data_modelling/^IXIC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	1995-01-03	751.309998	751.309998	743.530029	743.580017	743.580017	248750000
3	1995-01-04	744.770020	746.419983	740.469971	745.840027	745.840027	290350000
4	1995-01-05	746.869995	748.500000	745.130005	745.659973	745.659973	297510000
5	1995-01-06	746.270020	750.729980	745.760010	749.690002	749.690002	312920000
6	1995-01-09	750.190002	752.840027	750.099976	752.090027	752.090027	267090000
7	1995-01-10	754.270020	759.219971	754.270020	756.520020	756.520020	353510000
8	1995-01-11	758.140015	760.049988	751.700012	755.739990	755.739990	329520000
9	1995-01-12	755.659973	757.049988	754.650024	756.510010	756.510010	302230000
10	1995-01-13	758.359985	762.320007	757.280029	762.159973	762.159973	313630000
11	1995-01-16	762.299988	769.130005	762.190002	768.159973	768.159973	301370000
12	1995-01-17	769.169983	772.159973	768.400024	772.140015	772.140015	337330000
13	1995-01-18	773.010010	774.309998	769.179993	772.380005	772.380005	348330000
14	1995-01-19	772.340027	772.340027	768.320007	768.549988	768.549988	331830000
15	1995-01-20	767.989990	768.119995	759.320007	762.049988	762.049988	342170000
16	1995-01-23	759.320007	759.580017	753.809998	759.510010	759.510010	276420000
17	1995-01-24	760.520020	763.330017	759.820007	763.200012	763.200012	298330000
18	1995-01-25	759.690002	763.340027	757.190002	760.979980	760.979980	313100000
19	1995-01-26	761.049988	762.320007	757.559998	757.559998	757.559998	295060000
20	1995-01-27	758.859985	760.419983	756.849976	758.909973	758.909973	309380000
21	1995-01-30	759.630005	760.570007	751.489990	751.830017	751.830017	259470000
22	1995-01-31	752.849976	755.799988	751.049988	755.200012	755.200012	301430000
23	1995-02-01	756.679993	762.330017	756.679993	758.309998	758.309998	309930000
24	1995-02-02	758.159973	763.659973	758.159973	763.640015	763.640015	294260000
25	1995-02-03	766.510010	773.940002	766.510010	772.059998	772.059998	379850000
26	1995-02-06	772.820007	779.109985	772.820007	778.849976	778.849976	298480000
27	1995-02-07	779.789978	780.929993	776.969971	778.969971	778.969971	320970000
28	1995-02-08	780.190002	784.030029	779.229980	783.770020	783.770020	349420000
29	1995-02-09	785.039978	787.890015	784.969971	785.440002	785.440002	381420000
30	1995-02-10	786.409973	790.820007	786.409973	790.429993	790.429993	359380000
31	1995-02-13	789.700012	792.090027	788.719971	789.419983	789.419983	300360000
32	1995-02-14	790.140015	791.500000	788.669983	790.619995	790.619995	345250000
33	1995-02-15	790.760010	795.630005	789.739990	795.630005	795.630005	382290000
34	1995-02-16	796.020020	796.020020	790.979980	793.309998	793.309998	343990000
35	1995-02-17	791.989990	791.989990	786.830017	786.969971	786.969971	294510000
36	1995-02-21	787.729980	788.250000	784.150024	784.619995	784.619995	272620000
37	1995-02-22	783.960022	788.260010	783.510010	787.929993	787.929993	302200000
38	1995-02-23	789.260010	794.500000	789.260010	791.349976	791.349976	356980000
39	1995-02-24	790.799988	791.799988	787.119995	791.080017	791.080017	318540000
40	1995-02-27	789.549988	790.809998	783.729980	784.500000	784.500000	272260000
41	1995-02-28	785.530029	794.010010	784.719971	793.729980	793.729980	323350000
42	1995-03-01	794.330017	795.289978	791.869995	791.869995	791.869995	336510000
43	1995-03-02	792.400024	793.690002	790.719971	793.679993	793.679993	297340000
44	1995-03-03	793.210022	798.799988	792.229980	798.789978	798.789978	313590000
45	1995-03-06	796.530029	797.789978	791.700012	797.770020	797.770020	265110000
46	1995-03-07	797.869995	798.309998	790.349976	791.330017	791.330017	336760000
47	1995-03-08	793.049988	795.809998	791.510010	795.809998	795.809998	313150000
48	1995-03-09	796.479980	797.929993	793.320007	796.239990	796.239990	319470000
49	1995-03-10	795.960022	802.219971	795.780029	802.219971	802.219971	330320000
50	1995-03-13	802.219971	804.619995	801.369995	802.309998	802.309998	281070000
51	1995-03-14	804.460022	809.179993	804.460022	808.239990	808.239990	347170000
52	1995-03-15	807.979980	808.690002	804.840027	807.380005	807.380005	335510000
53	1995-03-16	807.179993	809.590027	806.799988	809.340027	809.340027	340150000
54	1995-03-17	811.030029	811.229980	807.340027	808.330017	808.330017	315350000
55	1995-03-20	808.349976	810.659973	807.400024	810.489990	810.489990	277410000
56	1995-03-21	811.059998	814.210022	808.880005	809.780029	809.780029	336150000
57	1995-03-22	808.650024	809.429993	806.700012	809.099976	809.099976	315140000
58	1995-03-23	809.299988	813.330017	808.900024	811.390015	811.390015	350790000
59	1995-03-24	812.960022	818.669983	812.869995	818.659973	818.659973	402890000
60	1995-03-27	817.880005	822.659973	817.289978	822.630005	822.630005	315230000
61	1995-03-28	822.909973	826.169983	821.570007	826.140015	826.140015	350240000
62	1995-03-29	826.099976	829.919983	817.239990	819.159973	819.159973	410380000
63	1995-03-30	820.650024	822.239990	811.229980	816.859985	816.859985	363320000
64	1995-03-31	813.239990	817.229980	806.500000	817.210022	817.210022	347850000
65	1995-04-03	816.059998	818.280029	812.250000	818.049988	818.049988	273920000
66	1995-04-04	817.059998	820.479980	813.580017	813.719971	813.719971	365640000
67	1995-04-05	813.679993	816.320007	810.890015	816.320007	816.320007	348890000
68	1995-04-06	816.929993	818.159973	813.520020	813.799988	813.799988	348320000
69	1995-04-07	814.840027	816.190002	811.559998	814.690002	814.690002	331460000
70	1995-04-10	814.440002	821.359985	813.900024	821.260010	821.260010	300920000
71	1995-04-11	824.119995	825.739990	821.690002	824.830017	824.830017	355650000
72	1995-04-12	825.489990	828.559998	823.690002	828.530029	828.530029	345180000
73	1995-04-13	829.059998	832.900024	828.859985	832.640015	832.640015	359830000
74	1995-04-17	835.150024	839.500000	829.909973	830.820007	830.820007	366500000
75	1995-04-18	833.369995	834.450012	825.010010	825.739990	825.739990	377080000
76	1995-04-19	825.070007	825.229980	812.750000	816.549988	816.549988	453960000
77	1995-04-20	817.890015	819.099976	813.950012	819.010010	819.010010	408860000
78	1995-04-21	821.390015	823.669983	820.429993	823.440002	823.440002	394510000
79	1995-04-24	823.250000	829.479980	821.530029	828.909973	828.909973	318700000
80	1995-04-25	829.619995	832.070007	828.690002	831.280029	831.280029	375490000
81	1995-04-26	830.469971	836.909973	829.169983	836.909973	836.909973	392410000
82	1995-04-27	837.150024	842.619995	837.150024	840.950012	840.950012	417550000
83	1995-04-28	841.659973	844.419983	837.450012	843.979980	843.979980	375830000
84	1995-05-01	844.719971	846.419983	841.630005	841.630005	841.630005	315660000
85	1995-05-02	841.929993	842.820007	839.429993	841.789978	841.789978	348490000
86	1995-05-03	842.750000	850.270020	842.750000	850.260010	850.260010	398810000
87	1995-05-04	851.500000	856.789978	846.070007	846.750000	846.750000	421000000
88	1995-05-05	849.070007	850.789978	842.570007	843.530029	843.530029	331890000
89	1995-05-08	843.479980	849.840027	842.760010	849.289978	849.289978	320160000
90	1995-05-09	850.419983	851.890015	845.359985	848.169983	848.169983	381750000
91	1995-05-10	850.479980	851.989990	845.750000	847.619995	847.619995	380030000
92	1995-05-11	847.119995	853.840027	846.130005	853.830017	853.830017	390710000
93	1995-05-12	853.739990	859.880005	852.520020	858.940002	858.940002	404570000
94	1995-05-15	859.739990	863.390015	857.979980	863.059998	863.059998	350040000
95	1995-05-16	863.390015	868.859985	862.559998	868.250000	868.250000	382100000
96	1995-05-17	869.500000	874.510010	869.500000	871.929993	871.929993	404110000
97	1995-05-18	872.530029	874.440002	864.049988	864.059998	864.059998	388180000
98	1995-05-19	862.280029	864.830017	858.659973	864.570007	864.570007	337190000
99	1995-05-22	865.570007	871.580017	865.419983	871.179993	871.179993	344140000
100	1995-05-23	872.010010	879.659973	872.010010	879.640015	879.640015	414920000
101	1995-05-24	882.900024	885.919983	875.989990	877.979980	877.979980	439210000
102	1995-05-25	877.739990	878.760010	871.650024	877.320007	877.320007	381560000
103	1995-05-26	876.260010	876.260010	870.039978	871.869995	871.869995	302720000
104	1995-05-30	872.770020	873.700012	857.739990	858.700012	858.700012	320360000
105	1995-05-31	859.169983	864.580017	851.719971	864.580017	864.580017	376150000
106	1995-06-01	865.669983	870.210022	864.210022	868.820007	868.820007	354420000
107	1995-06-02	867.119995	875.119995	863.840027	872.969971	872.969971	351970000
108	1995-06-05	875.250000	884.179993	875.250000	882.849976	882.849976	372350000
109	1995-06-06	882.830017	885.830017	879.400024	879.400024	879.400024	387500000
110	1995-06-07	880.409973	883.059998	878.320007	881.580017	881.580017	378420000
111	1995-06-08	882.179993	886.299988	882.179993	886.130005	886.130005	378560000
112	1995-06-09	885.719971	885.789978	880.479980	884.380005	884.380005	382600000
113	1995-06-12	885.549988	889.330017	885.549988	887.979980	887.979980	352760000
114	1995-06-13	890.510010	894.229980	890.049988	894.229980	894.229980	402980000
115	1995-06-14	892.260010	896.280029	891.020020	895.719971	895.719971	421450000
116	1995-06-15	896.330017	903.859985	896.330017	902.679993	902.679993	412280000
117	1995-06-16	904.369995	908.650024	904.140015	908.650024	908.650024	403210000
118	1995-06-19	909.900024	922.090027	909.840027	922.090027	922.090027	407000000
119	1995-06-20	924.109985	929.849976	924.010010	929.830017	929.830017	444490000
120	1995-06-21	931.609985	933.750000	926.000000	929.190002	929.190002	455280000
121	1995-06-22	941.169983	941.169983	931.260010	940.090027	940.090027	474080000
122	1995-06-23	938.650024	940.099976	936.729980	938.869995	938.869995	447260000
123	1995-06-26	938.330017	939.140015	926.789978	926.979980	926.979980	384980000
124	1995-06-27	925.190002	928.619995	918.890015	919.559998	919.559998	417490000
125	1995-06-28	918.080017	921.989990	913.020020	920.520020	920.520020	395320000
126	1995-06-29	921.039978	927.780029	919.880005	926.809998	926.809998	368600000
127	1995-06-30	928.020020	934.030029	928.020020	933.450012	933.450012	402140000
128	1995-07-03	933.989990	935.330017	931.989990	934.530029	934.530029	130770000
129	1995-07-05	937.049988	943.479980	937.049988	941.820007	941.820007	370320000
130	1995-07-06	943.320007	953.000000	942.590027	952.929993	952.929993	425540000
131	1995-07-07	952.900024	969.770020	952.640015	969.760010	969.760010	512200000
132	1995-07-10	970.409973	977.840027	970.109985	976.630005	976.630005	457320000
133	1995-07-11	975.390015	975.530029	970.200012	970.219971	970.219971	443750000
134	1995-07-12	975.900024	988.710022	975.770020	988.630005	988.630005	514470000
135	1995-07-13	989.270020	999.590027	988.250000	994.150024	994.150024	530100000
136	1995-07-14	988.960022	999.330017	984.289978	999.330017	999.330017	433600000
137	1995-07-17	1000.729980	1007.179993	1000.729980	1005.890015	1005.890015	466420000
138	1995-07-18	1005.650024	1006.650024	987.239990	988.530029	988.530029	483650000
139	1995-07-19	988.530029	988.530029	936.969971	952.869995	952.869995	597910000
140	1995-07-20	955.969971	961.549988	952.059998	960.570007	960.570007	480830000
141	1995-07-21	959.250000	967.510010	957.950012	961.770020	961.770020	468690000
142	1995-07-24	964.119995	978.710022	964.119995	978.570007	978.570007	404090000
143	1995-07-25	984.010010	994.729980	983.640015	993.750000	993.750000	499930000
144	1995-07-26	996.770020	1002.570007	996.770020	1000.179993	1000.179993	483900000
145	1995-07-27	1002.429993	1011.840027	1002.429993	1010.659973	1010.659973	508520000
146	1995-07-28	1009.989990	1010.989990	1003.280029	1005.280029	1005.280029	458560000
147	1995-07-31	1006.429993	1023.030029	995.760010	1001.210022	1001.210022	385570000
148	1995-08-01	1001.570007	1001.719971	986.169983	991.109985	991.109985	436320000
149	1995-08-02	995.109985	1001.330017	983.530029	983.750000	983.750000	486330000
150	1995-08-03	980.169983	982.979980	970.809998	982.700012	982.700012	451900000
151	1995-08-04	983.799988	991.460022	983.799988	991.090027	991.090027	378860000
152	1995-08-07	992.780029	997.159973	992.780029	995.219971	995.219971	362450000
153	1995-08-08	997.309998	999.690002	995.049988	997.119995	997.119995	403670000
154	1995-08-09	1003.400024	1005.929993	1002.669983	1005.099976	1005.099976	476490000
155	1995-08-10	1005.859985	1007.039978	998.880005	1000.609985	1000.609985	452260000
156	1995-08-11	1004.080017	1006.539978	999.520020	1004.109985	1004.109985	375760000
157	1995-08-14	1004.190002	1012.440002	1003.349976	1012.440002	1012.440002	371320000
158	1995-08-15	1014.590027	1015.830017	1007.179993	1012.369995	1012.369995	424440000
159	1995-08-16	1016.190002	1025.760010	1015.640015	1025.750000	1025.750000	472040000
160	1995-08-17	1026.390015	1030.510010	1023.919983	1029.239990	1029.239990	496820000
161	1995-08-18	1032.630005	1034.130005	1028.479980	1031.280029	1031.280029	470540000
162	1995-08-21	1033.020020	1035.189941	1017.739990	1019.700012	1019.700012	437980000
163	1995-08-22	1021.479980	1025.560059	1016.390015	1025.290039	1025.290039	466030000
164	1995-08-23	1027.329956	1029.459961	1024.650024	1028.189941	1028.189941	430810000
165	1995-08-24	1028.260010	1029.229980	1019.200012	1020.929993	1020.929993	449460000
166	1995-08-25	1021.530029	1022.729980	1019.070007	1019.969971	1019.969971	383360000
167	1995-08-28	1020.700012	1021.489990	1008.000000	1008.150024	1008.150024	397790000
168	1995-08-29	1007.859985	1007.989990	989.479980	1003.640015	1003.640015	470640000
169	1995-08-30	1006.960022	1012.739990	1006.960022	1012.609985	1012.609985	401840000
170	1995-08-31	1013.880005	1020.640015	1013.650024	1020.109985	1020.109985	375820000
171	1995-09-01	1019.419983	1020.599976	1016.929993	1019.469971	1019.469971	292450000
172	1995-09-05	1021.729980	1039.300049	1021.729980	1039.300049	1039.300049	387000000
173	1995-09-06	1040.670044	1046.329956	1040.670044	1044.280029	1044.280029	464050000
174	1995-09-07	1048.479980	1053.979980	1047.750000	1051.079956	1051.079956	489860000
175	1995-09-08	1052.579956	1060.040039	1048.130005	1060.030029	1060.030029	464600000
176	1995-09-11	1060.469971	1068.170044	1060.469971	1066.560059	1066.560059	441840000
177	1995-09-12	1068.699951	1070.229980	1064.119995	1065.000000	1065.000000	467930000
178	1995-09-13	1065.339966	1069.819946	1062.900024	1067.400024	1067.400024	498920000
179	1995-09-14	1068.229980	1069.630005	1063.719971	1066.959961	1066.959961	484610000
180	1995-09-15	1062.939941	1062.939941	1047.699951	1051.099976	1051.099976	520200000
181	1995-09-18	1052.000000	1052.160034	1041.680054	1050.180054	1050.180054	406980000
182	1995-09-19	1049.010010	1060.660034	1049.010010	1060.319946	1060.319946	466680000
183	1995-09-20	1063.420044	1066.949951	1063.420044	1065.089966	1065.089966	514820000
184	1995-09-21	1062.729980	1063.800049	1054.630005	1058.510010	1058.510010	469690000
185	1995-09-22	1055.680054	1055.680054	1048.040039	1053.390015	1053.390015	439040000
186	1995-09-25	1053.530029	1053.910034	1042.640015	1046.150024	1046.150024	312670000
187	1995-09-26	1048.040039	1052.880005	1038.040039	1038.050049	1038.050049	426670000
188	1995-09-27	1035.000000	1035.000000	1008.440002	1026.540039	1026.540039	523530000
189	1995-09-28	1028.489990	1047.060059	1028.489990	1047.050049	1047.050049	448420000
190	1995-09-29	1047.790039	1051.400024	1040.239990	1043.540039	1043.540039	463580000
191	1995-10-02	1041.390015	1043.040039	1027.160034	1027.569946	1027.569946	393760000
192	1995-10-03	1027.989990	1028.660034	1012.250000	1020.450012	1020.450012	456000000
193	1995-10-04	1017.039978	1017.039978	1001.710022	1002.270020	1002.270020	386390000
194	1995-10-05	1002.070007	1014.210022	1000.030029	1014.200012	1014.200012	456560000
195	1995-10-06	1017.940002	1022.809998	1011.400024	1012.039978	1012.039978	450010000
196	1995-10-09	1006.809998	1006.809998	982.359985	984.739990	984.739990	403570000
197	1995-10-10	978.640015	984.460022	959.359985	983.469971	983.469971	532680000
198	1995-10-11	992.630005	1001.580017	990.869995	1001.570007	1001.570007	454220000
199	1995-10-12	1003.580017	1015.640015	1003.580017	1015.630005	1015.630005	421760000
200	1995-10-13	1020.330017	1024.319946	1018.159973	1018.380005	1018.380005	425540000
201	1995-10-16	1018.330017	1021.450012	1016.510010	1018.130005	1018.130005	325980000
202	1995-10-17	1021.530029	1035.439941	1018.739990	1035.439941	1035.439941	434620000
203	1995-10-18	1045.319946	1050.650024	1042.780029	1045.369995	1045.369995	544550000
204	1995-10-19	1042.800049	1047.819946	1039.400024	1046.969971	1046.969971	470890000
205	1995-10-20	1046.640015	1048.010010	1036.859985	1039.530029	1039.530029	428030000
206	1995-10-23	1035.280029	1038.050049	1031.270020	1036.920044	1036.920044	368550000
207	1995-10-24	1039.530029	1042.130005	1038.180054	1039.239990	1039.239990	445690000
208	1995-10-25	1040.099976	1040.930054	1026.439941	1026.469971	1026.469971	456100000
209	1995-10-26	1026.199951	1027.530029	1007.440002	1017.570007	1017.570007	479020000
210	1995-10-27	1016.409973	1025.560059	1012.539978	1025.550049	1025.550049	440320000
211	1995-10-30	1028.170044	1040.150024	1028.170044	1039.689941	1039.689941	416390000
212	1995-10-31	1043.569946	1046.030029	1035.930054	1036.060059	1036.060059	469860000
213	1995-11-01	1037.300049	1040.609985	1034.390015	1040.500000	1040.500000	437200000
214	1995-11-02	1042.109985	1057.329956	1041.959961	1057.319946	1057.319946	499400000
215	1995-11-03	1059.150024	1065.660034	1056.540039	1065.660034	1065.660034	451920000
216	1995-11-06	1065.630005	1067.800049	1061.449951	1062.140015	1062.140015	390760000
217	1995-11-07	1058.989990	1058.989990	1038.630005	1043.900024	1043.900024	519030000
218	1995-11-08	1046.000000	1053.770020	1044.969971	1047.939941	1047.939941	476910000
219	1995-11-09	1057.030029	1065.640015	1057.030029	1065.589966	1065.589966	478190000
220	1995-11-10	1063.719971	1068.810059	1060.930054	1063.869995	1063.869995	473140000
221	1995-11-13	1063.209961	1065.780029	1057.339966	1058.459961	1058.459961	395980000
222	1995-11-14	1054.140015	1054.760010	1040.619995	1040.619995	1040.619995	447250000
223	1995-11-15	1044.160034	1045.939941	1033.209961	1041.849976	1041.849976	459390000
224	1995-11-16	1038.329956	1048.939941	1037.170044	1044.479980	1044.479980	492420000
225	1995-11-17	1045.270020	1046.930054	1042.229980	1045.030029	1045.030029	477980000
226	1995-11-20	1048.069946	1049.890015	1029.469971	1029.469971	1029.469971	438110000
227	1995-11-21	1029.239990	1029.239990	1016.580017	1024.989990	1024.989990	537910000
228	1995-11-22	1027.359985	1031.260010	1021.239990	1021.239990	1021.239990	418960000
229	1995-11-24	1022.840027	1030.180054	1022.840027	1030.170044	1030.170044	136100000
230	1995-11-27	1034.000000	1037.819946	1029.069946	1029.319946	1029.319946	439220000
231	1995-11-28	1030.650024	1050.060059	1029.510010	1050.050049	1050.050049	497080000
232	1995-11-29	1052.680054	1057.579956	1049.550049	1057.569946	1057.569946	534400000
233	1995-11-30	1056.770020	1061.880005	1056.010010	1059.199951	1059.199951	542960000
234	1995-12-01	1060.660034	1060.829956	1053.250000	1055.310059	1055.310059	495080000
235	1995-12-04	1057.949951	1072.300049	1056.930054	1069.790039	1069.790039	505030000
236	1995-12-05	1071.239990	1074.849976	1064.140015	1065.890015	1065.890015	567380000
237	1995-12-06	1067.859985	1069.800049	1055.469971	1061.729980	1061.729980	567670000
238	1995-12-07	1061.890015	1061.890015	1048.270020	1053.170044	1053.170044	491230000
239	1995-12-08	1056.430054	1062.439941	1052.290039	1062.410034	1062.410034	455910000
240	1995-12-11	1064.680054	1065.729980	1061.479980	1061.500000	1061.500000	423760000
241	1995-12-12	1061.979980	1061.979980	1051.750000	1052.069946	1052.069946	463860000
242	1995-12-13	1054.459961	1058.599976	1053.020020	1056.540039	1056.540039	484120000
243	1995-12-14	1057.030029	1058.339966	1038.170044	1038.189941	1038.189941	565700000
244	1995-12-15	1041.109985	1041.760010	1028.219971	1030.479980	1030.479980	581830000
245	1995-12-18	1029.119995	1029.119995	1001.530029	1002.559998	1002.559998	576640000
246	1995-12-19	1005.429993	1026.410034	1004.729980	1026.410034	1026.410034	564330000
247	1995-12-20	1032.510010	1036.280029	1025.030029	1025.270020	1025.270020	567890000
248	1995-12-21	1030.239990	1040.650024	1030.239990	1040.640015	1040.640015	532800000
249	1995-12-22	1041.479980	1046.890015	1041.479980	1046.890015	1046.890015	420600000
250	1995-12-26	1047.560059	1049.630005	1045.569946	1049.369995	1049.369995	332770000
251	1995-12-27	1049.900024	1051.270020	1046.050049	1048.130005	1048.130005	384320000
252	1995-12-28	1044.380005	1044.380005	1039.560059	1042.219971	1042.219971	449670000
253	1995-12-29	1042.260010	1052.180054	1040.250000	1052.130005	1052.130005	541910000
254	1996-01-02	1052.829956	1058.880005	1048.469971	1058.650024	1058.650024	399620000
255	1996-01-03	1056.359985	1058.920044	1045.319946	1046.260010	1046.260010	506550000
256	1996-01-04	1047.199951	1047.640015	1021.570007	1029.819946	1029.819946	629970000
257	1996-01-05	1022.409973	1033.469971	1017.690002	1033.469971	1033.469971	548130000
258	1996-01-08	1034.939941	1035.619995	1031.339966	1032.369995	1032.369995	142690000
259	1996-01-09	1031.609985	1031.609985	997.659973	998.809998	998.809998	545790000
260	1996-01-10	991.929993	1003.239990	987.979980	990.210022	990.210022	603420000
261	1996-01-11	999.919983	1011.099976	998.289978	1011.099976	1011.099976	513200000
262	1996-01-12	1013.260010	1014.909973	1001.919983	1008.229980	1008.229980	485300000
263	1996-01-15	1009.960022	1010.239990	988.570007	988.570007	988.570007	422660000
264	1996-01-16	994.309998	995.880005	977.789978	995.869995	995.869995	561850000
265	1996-01-17	987.280029	1006.239990	986.320007	998.299988	998.299988	613690000
266	1996-01-18	1003.369995	1007.429993	999.469971	1007.239990	1007.239990	536760000
267	1996-01-19	1009.599976	1019.520020	1009.049988	1018.450012	1018.450012	571120000
268	1996-01-22	1019.719971	1029.469971	1019.140015	1029.439941	1029.439941	484430000
269	1996-01-23	1029.530029	1031.609985	1027.290039	1028.040039	1028.040039	533870000
270	1996-01-24	1032.689941	1043.459961	1032.689941	1043.459961	1043.459961	593000000
271	1996-01-25	1045.170044	1046.000000	1035.250000	1035.949951	1035.949951	582810000
272	1996-01-26	1034.709961	1040.969971	1032.260010	1040.959961	1040.959961	513610000
273	1996-01-29	1042.530029	1044.489990	1039.869995	1042.510010	1042.510010	434380000
274	1996-01-30	1045.349976	1052.300049	1045.349976	1051.300049	1051.300049	542190000
275	1996-01-31	1052.209961	1059.810059	1048.140015	1059.790039	1059.790039	561170000
276	1996-02-01	1058.260010	1069.459961	1057.819946	1069.459961	1069.459961	583070000
277	1996-02-02	1071.650024	1076.319946	1069.900024	1072.109985	1072.109985	561260000
278	1996-02-05	1072.949951	1083.359985	1070.800049	1083.339966	1083.339966	512040000
279	1996-02-06	1084.079956	1090.599976	1084.000000	1089.079956	1089.079956	589490000
280	1996-02-07	1088.869995	1089.979980	1081.260010	1084.880005	1084.880005	611640000
281	1996-02-08	1084.930054	1093.510010	1080.650024	1093.170044	1093.170044	556580000
282	1996-02-09	1093.390015	1098.849976	1089.969971	1094.599976	1094.599976	552650000
283	1996-02-12	1094.839966	1098.939941	1094.660034	1095.380005	1095.380005	494040000
284	1996-02-13	1084.449951	1093.760010	1079.939941	1087.219971	1087.219971	525250000
285	1996-02-14	1089.599976	1093.439941	1083.829956	1088.030029	1088.030029	515890000
286	1996-02-15	1087.589966	1092.260010	1086.670044	1090.540039	1090.540039	493760000
287	1996-02-16	1091.390015	1092.010010	1085.619995	1090.709961	1090.709961	459680000
288	1996-02-20	1085.520020	1088.949951	1080.030029	1083.239990	1083.239990	459680000
289	1996-02-21	1085.119995	1096.939941	1084.959961	1096.849976	1096.849976	485810000
290	1996-02-22	1100.170044	1117.530029	1100.170044	1117.109985	1117.109985	641140000
291	1996-02-23	1118.599976	1121.890015	1109.150024	1117.790039	1117.790039	583520000
292	1996-02-26	1116.530029	1119.099976	1111.089966	1113.050049	1113.050049	473800000
293	1996-02-27	1114.130005	1115.390015	1105.170044	1106.170044	1106.170044	514460000
294	1996-02-28	1109.599976	1114.920044	1106.670044	1107.550049	1107.550049	543440000
295	1996-02-29	1102.170044	1105.459961	1098.089966	1100.050049	1100.050049	533230000
296	1996-03-01	1098.939941	1100.290039	1082.969971	1086.079956	1086.079956	587170000
297	1996-03-04	1088.910034	1091.770020	1083.260010	1084.880005	1084.880005	474380000
298	1996-03-05	1084.239990	1096.819946	1083.239990	1096.810059	1096.810059	491900000
299	1996-03-06	1096.890015	1099.069946	1091.819946	1091.819946	1091.819946	532540000
300	1996-03-07	1092.770020	1095.369995	1090.479980	1093.119995	1093.119995	509360000
301	1996-03-08	1080.819946	1081.300049	1057.869995	1063.729980	1063.729980	583640000
302	1996-03-11	1065.000000	1080.640015	1064.640015	1080.500000	1080.500000	457880000
303	1996-03-12	1078.719971	1078.719971	1066.040039	1073.050049	1073.050049	459340000
304	1996-03-13	1079.910034	1089.030029	1077.989990	1088.640015	1088.640015	482340000
305	1996-03-14	1090.869995	1096.449951	1090.869995	1091.069946	1091.069946	512870000
306	1996-03-15	1092.689941	1099.660034	1089.839966	1099.589966	1099.589966	514420000
307	1996-03-18	1102.780029	1114.430054	1102.780029	1114.420044	1114.420044	498780000
308	1996-03-19	1118.020020	1119.839966	1110.280029	1112.500000	1112.500000	520590000
309	1996-03-20	1110.739990	1111.750000	1099.420044	1101.819946	1101.819946	529620000
310	1996-03-21	1102.640015	1104.099976	1098.760010	1099.790039	1099.790039	499240000
311	1996-03-22	1101.819946	1103.400024	1096.229980	1102.219971	1102.219971	475630000
312	1996-03-25	1104.310059	1107.089966	1087.030029	1087.089966	1087.089966	476710000
313	1996-03-26	1085.119995	1090.170044	1079.900024	1088.349976	1088.349976	544620000
314	1996-03-27	1091.339966	1098.760010	1089.709961	1093.880005	1093.880005	500520000
315	1996-03-28	1091.089966	1096.719971	1089.770020	1094.829956	1094.829956	483210000
316	1996-03-29	1097.680054	1105.339966	1097.680054	1101.400024	1101.400024	514090000
317	1996-04-01	1105.770020	1107.290039	1102.939941	1106.569946	1106.569946	463880000
318	1996-04-02	1107.979980	1111.430054	1106.849976	1111.290039	1111.290039	492190000
319	1996-04-03	1109.709961	1115.900024	1106.630005	1115.849976	1115.849976	529750000
320	1996-04-04	1116.050049	1119.349976	1114.729980	1118.209961	1118.209961	503890000
321	1996-04-08	1106.319946	1106.670044	1093.660034	1105.660034	1105.660034	517700000
322	1996-04-09	1111.260010	1115.140015	1107.339966	1109.150024	1109.150024	561670000
323	1996-04-10	1108.979980	1117.689941	1105.099976	1105.280029	1105.280029	556310000
324	1996-04-11	1105.150024	1108.699951	1092.439941	1097.140015	1097.140015	534300000
325	1996-04-12	1098.609985	1101.680054	1096.189941	1100.939941	1100.939941	483760000
326	1996-04-15	1102.800049	1110.489990	1102.689941	1110.439941	1110.439941	461860000
327	1996-04-16	1118.319946	1124.920044	1117.589966	1124.920044	1124.920044	613920000
328	1996-04-17	1124.349976	1126.530029	1118.280029	1120.869995	1120.869995	577800000
329	1996-04-18	1124.810059	1142.859985	1124.810059	1136.300049	1136.300049	577320000
330	1996-04-19	1141.989990	1143.310059	1137.699951	1138.699951	1138.699951	593120000
331	1996-04-22	1143.079956	1153.520020	1143.079956	1153.500000	1153.500000	582590000
332	1996-04-23	1155.310059	1166.770020	1153.449951	1166.760010	1166.760010	650190000
333	1996-04-24	1171.439941	1176.849976	1170.319946	1176.829956	1176.829956	728620000
334	1996-04-25	1177.989990	1184.189941	1174.349976	1184.170044	1184.170044	720790000
335	1996-04-26	1184.780029	1188.890015	1183.089966	1186.890015	1186.890015	643300000
336	1996-04-29	1186.670044	1188.859985	1184.050049	1188.199951	1188.199951	553980000
337	1996-04-30	1189.400024	1190.869995	1185.579956	1190.520020	1190.520020	604790000
338	1996-05-01	1190.479980	1200.189941	1190.150024	1199.660034	1199.660034	654270000
339	1996-05-02	1199.760010	1199.760010	1178.239990	1178.329956	1178.329956	646950000
340	1996-05-03	1184.439941	1193.469971	1181.489990	1184.599976	1184.599976	705220000
341	1996-05-06	1186.829956	1189.849976	1179.050049	1186.310059	1186.310059	680150000
342	1996-05-07	1188.430054	1189.689941	1181.300049	1182.670044	1182.670044	806500000
343	1996-05-08	1180.739990	1183.439941	1163.209961	1183.430054	1183.430054	756920000
344	1996-05-09	1184.849976	1189.839966	1184.790039	1187.819946	1187.819946	635710000
345	1996-05-10	1193.160034	1202.780029	1193.160034	1202.760010	1202.760010	606020000
346	1996-05-13	1204.329956	1221.869995	1204.030029	1221.869995	1221.869995	595270000
347	1996-05-14	1226.069946	1234.959961	1226.069946	1234.489990	1234.489990	690200000
348	1996-05-15	1236.270020	1242.920044	1233.410034	1233.560059	1233.560059	687990000
349	1996-05-16	1228.969971	1239.310059	1225.390015	1239.310059	1239.310059	620950000
350	1996-05-17	1242.099976	1243.300049	1240.739990	1241.880005	1241.880005	630660000
351	1996-05-20	1246.000000	1249.260010	1243.270020	1248.109985	1248.109985	589730000
352	1996-05-21	1250.479980	1252.810059	1244.420044	1244.420044	1244.420044	690480000
353	1996-05-22	1243.449951	1248.430054	1240.790039	1247.380005	1247.380005	693400000
354	1996-05-23	1249.189941	1252.369995	1245.520020	1248.650024	1248.650024	757950000
355	1996-05-24	1249.900024	1251.729980	1247.160034	1247.800049	1247.800049	610280000
356	1996-05-28	1249.599976	1251.229980	1235.859985	1236.300049	1236.300049	643130000
357	1996-05-29	1237.010010	1238.439941	1222.959961	1225.630005	1225.630005	636100000
358	1996-05-30	1226.880005	1235.469971	1222.949951	1233.479980	1233.479980	605030000
359	1996-05-31	1238.969971	1243.739990	1235.560059	1243.430054	1243.430054	607690000
360	1996-06-03	1242.540039	1243.349976	1238.119995	1238.729980	1238.729980	525170000
361	1996-06-04	1242.060059	1244.859985	1240.199951	1243.680054	1243.680054	645710000
362	1996-06-05	1242.729980	1249.849976	1241.849976	1249.150024	1249.150024	649940000
363	1996-06-06	1252.000000	1254.119995	1232.520020	1232.520020	1232.520020	673890000
364	1996-06-07	1222.099976	1229.780029	1206.530029	1229.760010	1229.760010	600980000
365	1996-06-10	1231.500000	1233.550049	1229.140015	1230.040039	1230.040039	476470000
366	1996-06-11	1233.449951	1237.400024	1230.060059	1230.760010	1230.760010	554300000
367	1996-06-12	1235.849976	1240.780029	1234.619995	1235.469971	1235.469971	543980000
368	1996-06-13	1236.239990	1236.760010	1222.020020	1225.650024	1225.650024	564470000
369	1996-06-14	1225.150024	1225.569946	1213.180054	1213.180054	1213.180054	509880000
370	1996-06-17	1215.300049	1217.130005	1207.030029	1207.640015	1207.640015	448160000
371	1996-06-18	1207.260010	1207.260010	1182.479980	1183.079956	1183.079956	621350000
372	1996-06-19	1185.329956	1187.949951	1177.709961	1179.270020	1179.270020	600610000
373	1996-06-20	1181.400024	1182.390015	1152.790039	1167.339966	1167.339966	669830000
374	1996-06-21	1174.310059	1176.109985	1171.160034	1175.439941	1175.439941	540110000
375	1996-06-24	1177.930054	1185.390015	1176.420044	1182.900024	1182.900024	500470000
376	1996-06-25	1185.449951	1186.329956	1172.459961	1172.579956	1172.579956	553660000
377	1996-06-26	1171.369995	1171.369995	1147.750000	1153.290039	1153.290039	605340000
378	1996-06-27	1153.699951	1166.180054	1148.329956	1166.010010	1166.010010	566010000
379	1996-06-28	1171.609985	1185.040039	1171.609985	1185.020020	1185.020020	628770000
380	1996-07-01	1185.640015	1198.040039	1185.640015	1197.449951	1197.449951	501850000
381	1996-07-02	1196.900024	1196.900024	1191.140015	1191.150024	1191.150024	517630000
382	1996-07-03	1191.300049	1191.400024	1180.890015	1181.599976	1181.599976	499320000
383	1996-07-05	1172.810059	1172.810059	1158.339966	1158.349976	1158.349976	216200000
384	1996-07-08	1157.689941	1160.979980	1148.359985	1148.819946	1148.819946	446400000
385	1996-07-09	1154.780029	1157.150024	1152.280029	1153.589966	1153.589966	486900000
386	1996-07-10	1153.239990	1154.079956	1132.630005	1141.189941	1141.189941	538010000
387	1996-07-11	1141.189941	1141.219971	1094.219971	1106.359985	1106.359985	694930000
388	1996-07-12	1111.719971	1113.329956	1095.359985	1103.489990	1103.489990	541540000
389	1996-07-15	1102.520020	1103.500000	1059.359985	1060.189941	1060.189941	587010000
390	1996-07-16	1056.150024	1065.329956	1008.440002	1053.469971	1053.469971	877330000
391	1996-07-17	1070.770020	1087.660034	1053.469971	1086.650024	1086.650024	701140000
392	1996-07-18	1093.739990	1109.859985	1086.650024	1109.819946	1109.819946	640340000
393	1996-07-19	1106.849976	1109.819946	1092.239990	1097.680054	1097.680054	531610000
394	1996-07-22	1096.280029	1097.699951	1067.849976	1081.390015	1081.390015	419110000
395	1996-07-23	1084.609985	1085.729980	1047.890015	1049.069946	1049.069946	598040000
396	1996-07-24	1030.500000	1049.060059	1017.640015	1042.369995	1042.369995	678050000
397	1996-07-25	1049.790039	1062.400024	1041.890015	1062.390015	1062.390015	541900000
398	1996-07-26	1065.839966	1079.630005	1062.390015	1079.439941	1079.439941	473140000
399	1996-07-29	1079.209961	1082.140015	1066.300049	1066.469971	1066.469971	417780000
400	1996-07-30	1072.469971	1075.569946	1063.199951	1071.949951	1071.949951	418470000
401	1996-07-31	1073.660034	1082.119995	1070.989990	1080.589966	1080.589966	481220000
402	1996-08-01	1081.339966	1098.920044	1080.410034	1098.849976	1098.849976	500640000
403	1996-08-02	1109.020020	1125.979980	1098.849976	1124.920044	1124.920044	577240000
404	1996-08-05	1127.910034	1129.229980	1120.040039	1120.530029	1120.530029	394230000
405	1996-08-06	1118.099976	1128.890015	1113.869995	1128.869995	1128.869995	450040000
406	1996-08-07	1132.880005	1141.400024	1128.180054	1141.109985	1141.109985	534140000
407	1996-08-08	1139.150024	1141.119995	1136.260010	1137.510010	1137.510010	470100000
408	1996-08-09	1134.099976	1141.300049	1132.040039	1137.270020	1137.270020	457370000
409	1996-08-12	1136.689941	1139.800049	1130.160034	1138.270020	1138.270020	366740000
410	1996-08-13	1135.459961	1138.280029	1123.920044	1126.150024	1126.150024	405240000
411	1996-08-14	1127.939941	1133.760010	1126.150024	1133.510010	1133.510010	428620000
412	1996-08-15	1132.040039	1136.040039	1129.630005	1134.689941	1134.689941	457750000
413	1996-08-16	1135.770020	1137.770020	1132.469971	1133.650024	1133.650024	420750000
414	1996-08-19	1133.920044	1135.109985	1128.989990	1130.910034	1130.910034	350170000
415	1996-08-20	1132.000000	1132.790039	1124.589966	1124.670044	1124.670044	406170000
416	1996-08-21	1122.170044	1128.810059	1118.619995	1126.839966	1126.839966	416540000
417	1996-08-22	1129.979980	1143.959961	1126.819946	1143.959961	1143.959961	495050000
418	1996-08-23	1142.829956	1146.819946	1140.420044	1143.050049	1143.050049	434320000
419	1996-08-26	1144.359985	1144.359985	1137.290039	1139.219971	1139.219971	422090000
420	1996-08-27	1141.709961	1149.040039	1141.709961	1149.020020	1149.020020	491130000
421	1996-08-28	1150.109985	1153.900024	1150.109985	1153.880005	1153.880005	461520000
422	1996-08-29	1152.859985	1152.859985	1143.760010	1145.030029	1145.030029	419990000
423	1996-08-30	1147.709961	1148.489990	1139.000000	1141.500000	1141.500000	336610000
424	1996-09-03	1133.300049	1142.359985	1123.140015	1142.290039	1142.290039	394510000
425	1996-09-04	1143.640015	1145.810059	1140.540039	1143.819946	1143.819946	439820000
426	1996-09-05	1139.349976	1139.349976	1125.660034	1125.660034	1125.660034	461970000
427	1996-09-06	1128.760010	1141.560059	1128.760010	1139.390015	1139.390015	471020000
428	1996-09-09	1140.790039	1149.150024	1140.790039	1148.709961	1148.709961	437010000
429	1996-09-10	1149.160034	1150.849976	1144.369995	1149.430054	1149.430054	479130000
430	1996-09-11	1145.770020	1154.390015	1143.900024	1153.949951	1153.949951	487020000
431	1996-09-12	1156.280029	1166.790039	1151.660034	1165.810059	1165.810059	543500000
432	1996-09-13	1175.849976	1188.680054	1175.849976	1188.670044	1188.670044	638560000
433	1996-09-16	1190.040039	1199.589966	1190.040039	1193.959961	1193.959961	575520000
434	1996-09-17	1204.040039	1205.280029	1187.500000	1203.310059	1203.310059	632220000
435	1996-09-18	1201.180054	1213.390015	1196.910034	1205.709961	1205.709961	552930000
436	1996-09-19	1204.670044	1213.130005	1203.359985	1212.089966	1212.089966	563280000
437	1996-09-20	1213.800049	1221.030029	1210.189941	1219.689941	1219.689941	590560000
438	1996-09-23	1216.689941	1216.689941	1207.800049	1211.469971	1211.469971	366280000
439	1996-09-24	1210.959961	1220.510010	1210.760010	1215.270020	1215.270020	583420000
440	1996-09-25	1219.660034	1224.660034	1219.660034	1224.660034	1224.660034	622590000
441	1996-09-26	1228.290039	1237.260010	1222.719971	1227.979980	1227.979980	721820000
442	1996-09-27	1229.689941	1231.579956	1226.589966	1230.050049	1230.050049	561540000
443	1996-09-30	1229.140015	1233.959961	1226.089966	1226.920044	1226.920044	524290000
444	1996-10-01	1223.729980	1227.439941	1214.599976	1221.510010	1221.510010	542530000
445	1996-10-02	1224.010010	1236.130005	1221.510010	1236.109985	1236.109985	576590000
446	1996-10-03	1237.250000	1239.109985	1232.949951	1233.089966	1233.089966	575390000
447	1996-10-04	1240.119995	1247.569946	1240.119995	1247.560059	1247.560059	562730000
448	1996-10-07	1247.140015	1252.589966	1246.900024	1250.869995	1250.869995	480670000
449	1996-10-08	1253.410034	1256.719971	1239.849976	1240.150024	1240.150024	561770000
450	1996-10-09	1247.550049	1249.569946	1235.469971	1237.979980	1237.979980	566240000
451	1996-10-10	1235.130005	1243.140015	1232.640015	1236.969971	1236.969971	579110000
452	1996-10-11	1241.969971	1248.500000	1241.969971	1248.270020	1248.270020	526810000
453	1996-10-14	1250.670044	1256.810059	1250.670044	1256.359985	1256.359985	438410000
454	1996-10-15	1267.560059	1269.619995	1252.540039	1258.099976	1258.099976	571220000
455	1996-10-16	1256.729980	1256.729980	1244.939941	1250.989990	1250.989990	546750000
456	1996-10-17	1253.579956	1255.660034	1241.959961	1241.959961	1241.959961	580140000
457	1996-10-18	1242.920044	1243.329956	1238.239990	1242.479980	1242.479980	545880000
458	1996-10-21	1241.949951	1253.319946	1233.849976	1236.410034	1236.410034	489140000
459	1996-10-22	1233.170044	1236.410034	1215.479980	1220.000000	1220.000000	600390000
460	1996-10-23	1219.020020	1228.329956	1215.079956	1227.880005	1227.880005	549810000
461	1996-10-24	1230.920044	1235.670044	1226.609985	1227.000000	1227.000000	541760000
462	1996-10-25	1227.130005	1230.369995	1222.380005	1222.599976	1222.599976	551670000
463	1996-10-28	1225.390015	1229.630005	1215.719971	1215.890015	1215.890015	502500000
464	1996-10-29	1219.939941	1222.130005	1202.359985	1203.050049	1203.050049	549440000
465	1996-10-30	1206.000000	1208.050049	1203.050049	1206.229980	1206.229980	537520000
466	1996-10-31	1209.040039	1221.609985	1206.229980	1221.510010	1221.510010	567370000
467	1996-11-01	1223.719971	1224.819946	1218.270020	1221.780029	1221.780029	544420000
468	1996-11-04	1223.469971	1224.119995	1218.229980	1220.479980	1220.479980	436620000
469	1996-11-05	1223.099976	1231.739990	1223.099976	1229.069946	1229.069946	567880000
470	1996-11-06	1230.800049	1245.500000	1228.619995	1245.489990	1245.489990	621940000
471	1996-11-07	1245.650024	1256.790039	1243.630005	1254.140015	1254.140015	651200000
472	1996-11-08	1254.319946	1257.619995	1248.719971	1257.510010	1257.510010	543610000
473	1996-11-11	1258.239990	1262.770020	1256.430054	1262.670044	1262.670044	435160000
474	1996-11-12	1267.380005	1268.599976	1255.589966	1256.530029	1256.530029	593410000
475	1996-11-13	1259.729980	1261.900024	1254.329956	1260.719971	1260.719971	574950000
476	1996-11-14	1260.949951	1270.900024	1256.890015	1270.359985	1270.359985	602310000
477	1996-11-15	1273.060059	1274.760010	1257.550049	1261.800049	1261.800049	613020000
478	1996-11-18	1263.079956	1263.290039	1250.209961	1254.569946	1254.569946	492940000
479	1996-11-19	1253.859985	1262.939941	1252.969971	1262.619995	1262.619995	547460000
480	1996-11-20	1264.770020	1272.459961	1261.760010	1264.939941	1264.939941	558920000
481	1996-11-21	1267.750000	1268.619995	1256.010010	1258.079956	1258.079956	569870000
482	1996-11-22	1262.859985	1274.660034	1262.859985	1274.359985	1274.359985	669240000
483	1996-11-25	1275.410034	1281.219971	1272.449951	1280.369995	1280.369995	622820000
484	1996-11-26	1281.699951	1283.880005	1271.540039	1281.199951	1281.199951	627420000
485	1996-11-27	1281.979980	1287.420044	1279.150024	1287.319946	1287.319946	493290000
486	1996-11-29	1287.969971	1293.750000	1287.319946	1292.609985	1292.609985	207100000
487	1996-12-02	1294.780029	1299.819946	1287.010010	1299.819946	1299.819946	515460000
488	1996-12-03	1303.680054	1313.380005	1299.349976	1300.369995	1300.369995	681120000
489	1996-12-04	1300.920044	1303.270020	1288.630005	1297.020020	1297.020020	626420000
490	1996-12-05	1299.550049	1303.430054	1296.729980	1300.119995	1300.119995	602410000
491	1996-12-06	1275.900024	1293.869995	1258.890015	1287.680054	1287.680054	644540000
492	1996-12-09	1296.180054	1316.310059	1287.650024	1316.270020	1316.270020	574010000
493	1996-12-10	1325.150024	1328.949951	1312.280029	1312.550049	1312.550049	676520000
494	1996-12-11	1300.849976	1312.550049	1291.510010	1309.119995	1309.119995	628970000
495	1996-12-12	1320.550049	1324.380005	1298.280029	1298.329956	1298.329956	581260000
496	1996-12-13	1291.400024	1298.390015	1281.430054	1284.910034	1284.910034	553660000
497	1996-12-16	1289.719971	1292.239990	1257.780029	1260.979980	1260.979980	518000000
498	1996-12-17	1255.280029	1266.619995	1251.030029	1266.319946	1266.319946	613230000
499	1996-12-18	1274.510010	1285.709961	1266.380005	1285.380005	1285.380005	617600000
500	1996-12-19	1292.829956	1296.930054	1285.380005	1295.859985	1295.859985	645670000
501	1996-12-20	1303.030029	1304.560059	1286.760010	1288.560059	1288.560059	628630000
502	1996-12-23	1290.680054	1291.280029	1276.930054	1279.520020	1279.520020	483680000
503	1996-12-24	1280.560059	1287.630005	1277.810059	1287.630005	1287.630005	261250000
504	1996-12-26	1289.739990	1294.660034	1287.569946	1294.569946	1294.569946	384560000
505	1996-12-27	1296.180054	1297.150024	1291.060059	1291.380005	1291.380005	390280000
506	1996-12-30	1295.180054	1297.010010	1287.699951	1287.750000	1287.750000	559630000
507	1996-12-31	1289.239990	1291.880005	1285.449951	1291.030029	1291.030029	666010000
508	1997-01-02	1292.650024	1293.630005	1272.339966	1280.699951	1280.699951	492350000
509	1997-01-03	1288.020020	1310.839966	1280.699951	1310.680054	1310.680054	519140000
510	1997-01-06	1314.339966	1321.469971	1310.630005	1316.400024	1316.400024	588140000
511	1997-01-07	1316.910034	1327.819946	1312.079956	1327.729980	1327.729980	577740000
512	1997-01-08	1329.599976	1330.770020	1319.939941	1320.349976	1320.349976	666490000
513	1997-01-09	1325.229980	1327.239990	1320.329956	1326.199951	1326.199951	621950000
514	1997-01-10	1317.380005	1332.020020	1311.780029	1332.020020	1332.020020	659530000
515	1997-01-13	1335.449951	1337.770020	1328.709961	1330.910034	1330.910034	612090000
516	1997-01-14	1337.380005	1349.010010	1330.910034	1346.359985	1346.359985	629070000
517	1997-01-15	1347.699951	1347.839966	1333.410034	1333.530029	1333.530029	681170000
518	1997-01-16	1340.140015	1347.390015	1333.530029	1340.459961	1340.459961	712970000
519	1997-01-17	1340.609985	1350.530029	1339.800049	1349.050049	1349.050049	673120000
520	1997-01-20	1351.140015	1365.619995	1349.050049	1364.280029	1364.280029	592380000
521	1997-01-21	1363.439941	1377.489990	1360.609985	1376.969971	1376.969971	681850000
522	1997-01-22	1377.849976	1388.060059	1373.300049	1388.060059	1388.060059	720790000
523	1997-01-23	1393.150024	1400.530029	1378.229980	1378.369995	1378.369995	795360000
524	1997-01-24	1375.599976	1379.949951	1360.479980	1363.829956	1363.829956	721430000
525	1997-01-27	1367.410034	1368.000000	1352.180054	1352.810059	1352.810059	537780000
526	1997-01-28	1365.910034	1370.689941	1349.280029	1354.369995	1354.369995	658960000
527	1997-01-29	1359.319946	1360.760010	1349.540039	1355.170044	1355.170044	599260000
528	1997-01-30	1362.050049	1371.030029	1360.630005	1371.020020	1371.020020	653640000
529	1997-01-31	1374.979980	1381.969971	1374.979980	1379.849976	1379.849976	679190000
530	1997-02-03	1383.969971	1384.510010	1374.569946	1376.050049	1376.050049	537540000
531	1997-02-04	1376.699951	1377.780029	1362.810059	1373.750000	1373.750000	606160000
532	1997-02-05	1373.949951	1375.050049	1339.640015	1348.439941	1348.439941	680460000
533	1997-02-06	1351.109985	1351.709961	1340.540039	1346.400024	1346.400024	623490000
534	1997-02-07	1354.910034	1360.530029	1346.290039	1357.709961	1357.709961	644310000
535	1997-02-10	1360.459961	1362.209961	1335.339966	1335.339966	1335.339966	629500000
536	1997-02-11	1342.109985	1342.709961	1319.689941	1331.510010	1331.510010	650980000
537	1997-02-12	1337.479980	1358.969971	1336.569946	1358.959961	1358.959961	669230000
538	1997-02-13	1364.520020	1373.750000	1358.949951	1370.810059	1370.810059	730410000
539	1997-02-14	1370.250000	1373.040039	1364.239990	1367.189941	1367.189941	587210000
540	1997-02-18	1369.160034	1370.319946	1358.050049	1365.790039	1365.790039	563710000
541	1997-02-19	1366.339966	1370.430054	1362.369995	1365.579956	1365.579956	616100000
542	1997-02-20	1362.619995	1365.619995	1345.619995	1347.400024	1347.400024	609670000
543	1997-02-21	1346.459961	1347.770020	1332.050049	1334.319946	1334.319946	612770000
544	1997-02-24	1328.400024	1345.339966	1325.160034	1345.079956	1345.079956	574060000
545	1997-02-25	1349.810059	1355.670044	1342.680054	1347.689941	1347.689941	700880000
546	1997-02-26	1350.170044	1351.969971	1333.239990	1340.550049	1340.550049	640940000
547	1997-02-27	1339.619995	1340.949951	1312.589966	1312.660034	1312.660034	673500000
548	1997-02-28	1310.969971	1313.900024	1296.880005	1309.000000	1309.000000	686880000
549	1997-03-03	1306.209961	1311.959961	1301.829956	1311.180054	1311.180054	531980000
550	1997-03-04	1316.199951	1330.040039	1316.199951	1317.369995	1317.369995	597100000
551	1997-03-05	1322.380005	1329.280029	1320.729980	1329.089966	1329.089966	660100000
552	1997-03-06	1331.459961	1332.339966	1314.900024	1315.430054	1315.430054	641410000
553	1997-03-07	1319.739990	1324.229980	1308.959961	1311.800049	1311.800049	636330000
554	1997-03-10	1312.719971	1322.719971	1306.790039	1322.719971	1322.719971	562650000
555	1997-03-11	1323.910034	1326.079956	1314.420044	1316.760010	1316.760010	573770000
556	1997-03-12	1314.969971	1314.969971	1300.770020	1304.130005	1304.130005	564220000
557	1997-03-13	1302.479980	1307.660034	1291.699951	1293.280029	1293.280029	553470000
558	1997-03-14	1299.729980	1303.000000	1291.859985	1292.969971	1292.969971	589900000
559	1997-03-17	1289.359985	1292.969971	1265.170044	1279.430054	1279.430054	580850000
560	1997-03-18	1282.599976	1283.010010	1264.520020	1269.339966	1269.339966	540270000
561	1997-03-19	1264.349976	1264.349976	1239.760010	1249.290039	1249.290039	704760000
562	1997-03-20	1252.530029	1262.660034	1243.040039	1259.260010	1259.260010	632060000
563	1997-03-21	1263.609985	1267.280029	1253.709961	1254.069946	1254.069946	571120000
564	1997-03-24	1251.069946	1251.069946	1230.959961	1242.640015	1242.640015	594970000
565	1997-03-25	1247.109985	1253.869995	1241.520020	1248.060059	1248.060059	544050000
566	1997-03-26	1252.869995	1269.079956	1248.060059	1269.079956	1269.079956	591610000
567	1997-03-27	1274.829956	1277.359985	1241.239990	1249.510010	1249.510010	579950000
568	1997-03-31	1246.349976	1246.349976	1220.400024	1221.699951	1221.699951	583640000
569	1997-04-01	1211.280029	1222.260010	1206.719971	1216.930054	1216.930054	599440000
570	1997-04-02	1217.439941	1217.439941	1199.410034	1201.000000	1201.000000	583250000
571	1997-04-03	1199.119995	1213.770020	1196.219971	1213.760010	1213.760010	580490000
572	1997-04-04	1208.650024	1236.729980	1206.510010	1236.729980	1236.729980	667640000
573	1997-04-07	1245.829956	1256.119995	1245.829956	1251.349976	1251.349976	568270000
574	1997-04-08	1253.050049	1257.400024	1245.569946	1257.369995	1257.369995	522450000
575	1997-04-09	1263.949951	1267.410034	1248.439941	1249.430054	1249.430054	564040000
576	1997-04-10	1248.310059	1248.310059	1235.569946	1235.770020	1235.770020	520770000
577	1997-04-11	1224.349976	1224.349976	1206.900024	1206.900024	1206.900024	533990000
578	1997-04-14	1209.040039	1216.420044	1199.680054	1216.410034	1216.410034	471240000
579	1997-04-15	1221.949951	1228.500000	1205.930054	1212.880005	1212.880005	572050000
580	1997-04-16	1209.329956	1215.439941	1202.770020	1210.270020	1210.270020	575510000
581	1997-04-17	1214.099976	1224.140015	1210.270020	1217.069946	1217.069946	600610000
582	1997-04-18	1232.459961	1233.010010	1217.069946	1222.569946	1222.569946	574960000
583	1997-04-21	1221.979980	1223.420044	1202.599976	1203.949951	1203.949951	546340000
584	1997-04-22	1205.229980	1212.739990	1194.160034	1212.739990	1212.739990	619440000
585	1997-04-23	1214.640015	1228.329956	1213.040039	1227.140015	1227.140015	584320000
586	1997-04-24	1238.000000	1242.160034	1227.930054	1228.099976	1228.099976	586820000
587	1997-04-25	1224.420044	1228.270020	1209.189941	1209.290039	1209.290039	497290000
588	1997-04-28	1211.869995	1220.079956	1203.969971	1217.030029	1217.030029	453000000
589	1997-04-29	1233.250000	1242.640015	1233.250000	1242.630005	1242.630005	573420000
590	1997-04-30	1238.949951	1263.989990	1237.810059	1260.760010	1260.760010	657060000
591	1997-05-01	1263.930054	1273.000000	1260.939941	1270.500000	1270.500000	615620000
592	1997-05-02	1275.510010	1305.380005	1275.510010	1305.329956	1305.329956	723590000
593	1997-05-05	1311.699951	1339.859985	1311.699951	1339.239990	1339.239990	835140000
594	1997-05-06	1334.449951	1334.449951	1324.250000	1328.300049	1328.300049	741910000
595	1997-05-07	1321.829956	1333.560059	1319.750000	1322.910034	1322.910034	610710000
596	1997-05-08	1317.760010	1337.739990	1316.050049	1330.829956	1330.829956	620050000
597	1997-05-09	1338.800049	1343.010010	1325.609985	1335.050049	1335.050049	544810000
598	1997-05-12	1339.050049	1345.109985	1339.050049	1344.189941	1344.189941	529710000
599	1997-05-13	1343.829956	1346.219971	1332.099976	1333.589966	1333.589966	578610000
600	1997-05-14	1337.339966	1339.979980	1328.069946	1335.550049	1335.550049	612480000
601	1997-05-15	1335.560059	1353.979980	1334.920044	1353.579956	1353.579956	595400000
602	1997-05-16	1347.530029	1347.530029	1339.939941	1340.729980	1340.729980	562760000
603	1997-05-19	1343.319946	1344.910034	1335.949951	1341.239990	1341.239990	451060000
604	1997-05-20	1342.170044	1363.890015	1338.420044	1363.880005	1363.880005	531940000
605	1997-05-21	1373.150024	1380.900024	1373.150024	1373.750000	1373.750000	654890000
606	1997-05-22	1376.180054	1378.260010	1366.760010	1372.599976	1372.599976	551360000
607	1997-05-23	1377.729980	1389.750000	1377.729980	1389.719971	1389.719971	539440000
608	1997-05-27	1388.000000	1409.390015	1386.829956	1409.209961	1409.209961	634040000
609	1997-05-28	1411.650024	1414.260010	1403.729980	1410.180054	1410.180054	646840000
610	1997-05-29	1412.489990	1414.250000	1401.849976	1403.040039	1403.040039	611460000
611	1997-05-30	1355.800049	1403.250000	1352.650024	1400.319946	1400.319946	713770000
612	1997-06-02	1407.069946	1408.489990	1394.719971	1404.790039	1404.790039	555220000
613	1997-06-03	1397.489990	1397.489990	1384.670044	1384.910034	1384.910034	586410000
614	1997-06-04	1387.459961	1392.989990	1375.449951	1379.670044	1379.670044	594220000
615	1997-06-05	1385.739990	1393.790039	1385.739990	1390.050049	1390.050049	560950000
616	1997-06-06	1390.130005	1405.290039	1387.630005	1404.839966	1404.839966	586010000
617	1997-06-09	1410.689941	1416.770020	1410.689941	1412.040039	1412.040039	558860000
618	1997-06-10	1410.310059	1415.660034	1398.219971	1401.689941	1401.689941	664990000
619	1997-06-11	1401.140015	1408.010010	1394.439941	1407.849976	1407.849976	623700000
620	1997-06-12	1404.530029	1414.630005	1399.670044	1411.319946	1411.319946	630230000
621	1997-06-13	1411.709961	1426.729980	1410.760010	1423.030029	1423.030029	593870000
622	1997-06-16	1423.739990	1432.000000	1421.739990	1431.949951	1431.949951	500070000
623	1997-06-17	1429.640015	1445.599976	1426.260010	1443.109985	1443.109985	618760000
624	1997-06-18	1433.469971	1433.469971	1428.839966	1432.430054	1432.430054	588340000
625	1997-06-19	1433.359985	1448.449951	1432.430054	1447.140015	1447.140015	651740000
626	1997-06-20	1447.449951	1453.390015	1444.420044	1447.099976	1447.099976	612260000
627	1997-06-23	1444.839966	1451.069946	1433.329956	1434.319946	1434.319946	553910000
628	1997-06-24	1443.930054	1452.680054	1443.930054	1452.430054	1452.430054	630080000
629	1997-06-25	1453.880005	1467.290039	1439.099976	1446.239990	1446.239990	672870000
630	1997-06-26	1442.500000	1447.819946	1435.099976	1436.380005	1436.380005	612940000
631	1997-06-27	1441.290039	1444.949951	1436.380005	1438.150024	1438.150024	548480000
632	1997-06-30	1439.469971	1448.680054	1432.069946	1442.069946	1442.069946	637020000
633	1997-07-01	1442.650024	1444.119995	1432.420044	1438.250000	1438.250000	589030000
634	1997-07-02	1443.239990	1455.800049	1437.150024	1455.609985	1455.609985	622390000
635	1997-07-03	1464.069946	1469.359985	1464.069946	1467.609985	1467.609985	371760000
636	1997-07-07	1472.609985	1477.250000	1466.569946	1470.739990	1470.739990	546110000
637	1997-07-08	1471.449951	1485.160034	1469.939941	1485.099976	1485.099976	635390000
638	1997-07-09	1491.839966	1494.890015	1483.209961	1486.630005	1486.630005	707870000
639	1997-07-10	1485.670044	1491.969971	1476.209961	1490.930054	1490.930054	637320000
640	1997-07-11	1489.709961	1503.310059	1485.310059	1502.619995	1502.619995	651460000
641	1997-07-14	1506.969971	1523.880005	1506.969971	1523.880005	1523.880005	677580000
642	1997-07-15	1534.569946	1543.189941	1523.880005	1542.109985	1542.109985	726930000
643	1997-07-16	1561.410034	1581.449951	1561.410034	1580.630005	1580.630005	836200000
644	1997-07-17	1581.250000	1582.630005	1564.569946	1568.849976	1568.849976	750890000
645	1997-07-18	1559.500000	1559.500000	1535.739990	1547.989990	1547.989990	668550000
646	1997-07-21	1548.099976	1549.229980	1530.229980	1536.229980	1536.229980	535710000
647	1997-07-22	1539.000000	1564.010010	1538.550049	1563.859985	1563.859985	647960000
648	1997-07-23	1571.329956	1578.030029	1562.369995	1567.650024	1567.650024	693280000
649	1997-07-24	1565.869995	1571.030029	1553.229980	1569.130005	1569.130005	742100000
650	1997-07-25	1571.689941	1576.949951	1561.420044	1569.579956	1569.579956	666600000
651	1997-07-28	1573.089966	1574.130005	1560.510010	1563.530029	1563.530029	589500000
652	1997-07-29	1560.469971	1572.319946	1557.560059	1572.319946	1572.319946	632300000
653	1997-07-30	1573.130005	1589.810059	1570.790039	1588.050049	1588.050049	724950000
654	1997-07-31	1591.560059	1595.760010	1585.089966	1593.810059	1593.810059	677690000
655	1997-08-01	1594.670044	1599.030029	1580.500000	1594.329956	1594.329956	584020000
656	1997-08-04	1593.089966	1605.739990	1593.089966	1605.449951	1605.449951	593300000
657	1997-08-05	1610.209961	1621.770020	1587.250000	1621.530029	1621.530029	731870000
658	1997-08-06	1623.239990	1635.030029	1617.209961	1630.439941	1630.439941	780350000
659	1997-08-07	1637.140015	1638.260010	1623.800049	1624.180054	1624.180054	747460000
660	1997-08-08	1612.369995	1614.859985	1586.599976	1598.520020	1598.520020	691650000
661	1997-08-11	1599.160034	1601.089966	1570.500000	1586.739990	1586.739990	613980000
662	1997-08-12	1592.650024	1601.150024	1575.890015	1576.239990	1576.239990	637480000
663	1997-08-13	1594.250000	1597.479980	1571.589966	1583.400024	1583.400024	648370000
664	1997-08-14	1587.119995	1591.569946	1577.949951	1586.689941	1586.689941	575880000
665	1997-08-15	1583.270020	1583.270020	1561.849976	1562.030029	1562.030029	540240000
666	1997-08-18	1563.449951	1569.530029	1545.130005	1569.520020	1569.520020	545600000
667	1997-08-19	1579.380005	1600.719971	1579.380005	1600.709961	1600.709961	654020000
668	1997-08-20	1603.290039	1628.810059	1599.109985	1628.699951	1628.699951	713530000
669	1997-08-21	1626.880005	1628.800049	1605.819946	1607.359985	1607.359985	703630000
670	1997-08-22	1581.680054	1607.359985	1574.770020	1598.689941	1598.689941	628780000
671	1997-08-25	1601.109985	1610.900024	1596.380005	1601.569946	1601.569946	567740000
672	1997-08-26	1596.040039	1601.939941	1591.040039	1591.300049	1591.300049	664840000
673	1997-08-27	1593.729980	1598.250000	1583.119995	1595.540039	1595.540039	635430000
674	1997-08-28	1586.099976	1586.099976	1572.089966	1581.319946	1581.319946	664030000
675	1997-08-29	1580.000000	1591.319946	1578.969971	1587.319946	1587.319946	498240000
676	1997-09-02	1595.069946	1618.380005	1595.069946	1618.089966	1618.089966	583880000
677	1997-09-03	1619.959961	1629.400024	1616.400024	1618.239990	1618.239990	652520000
678	1997-09-04	1618.000000	1625.989990	1616.550049	1624.630005	1624.630005	669770000
679	1997-09-05	1633.010010	1639.900024	1633.010010	1635.770020	1635.770020	644380000
680	1997-09-08	1641.719971	1648.699951	1641.719971	1645.349976	1645.349976	648040000
681	1997-09-09	1646.589966	1659.369995	1645.040039	1656.219971	1656.219971	711410000
682	1997-09-10	1655.670044	1655.670044	1639.160034	1639.250000	1639.250000	724200000
683	1997-09-11	1635.310059	1640.890015	1620.520020	1639.859985	1639.859985	708040000
684	1997-09-12	1642.979980	1649.890015	1633.650024	1649.329956	1649.329956	690960000
685	1997-09-15	1649.760010	1654.739990	1634.760010	1634.920044	1634.920044	663570000
686	1997-09-16	1643.790039	1669.180054	1643.790039	1668.599976	1668.599976	745330000
687	1997-09-17	1673.660034	1675.689941	1662.530029	1666.469971	1666.469971	770020000
688	1997-09-18	1671.569946	1680.180054	1667.709961	1670.020020	1670.020020	718240000
689	1997-09-19	1668.869995	1680.369995	1666.910034	1680.359985	1680.359985	679860000
690	1997-09-22	1684.310059	1697.319946	1684.310059	1689.449951	1689.449951	703720000
691	1997-09-23	1691.979980	1697.359985	1686.380005	1697.359985	1697.359985	755210000
692	1997-09-24	1700.689941	1702.489990	1686.520020	1687.410034	1687.410034	784480000
693	1997-09-25	1685.780029	1688.810059	1675.560059	1678.890015	1678.890015	732460000
694	1997-09-26	1686.000000	1689.180054	1677.689941	1682.239990	1682.239990	678780000
695	1997-09-29	1685.300049	1695.530029	1680.619995	1694.979980	1694.979980	635550000
696	1997-09-30	1691.180054	1694.010010	1685.510010	1685.689941	1685.689941	779730000
697	1997-10-01	1690.790039	1696.630005	1680.760010	1690.300049	1690.300049	970680000
698	1997-10-02	1693.339966	1702.930054	1692.109985	1702.410034	1702.410034	704980000
699	1997-10-03	1718.170044	1726.589966	1706.229980	1715.869995	1715.869995	765240000
700	1997-10-06	1722.390015	1724.469971	1716.599976	1721.910034	1721.910034	715450000
701	1997-10-07	1725.849976	1739.859985	1725.849976	1737.270020	1737.270020	777300000
702	1997-10-08	1739.910034	1741.810059	1727.579956	1741.770020	1741.770020	786410000
703	1997-10-09	1734.989990	1748.780029	1731.339966	1745.849976	1745.849976	780590000
704	1997-10-10	1739.199951	1745.849976	1736.109985	1739.030029	1739.030029	707020000
705	1997-10-13	1744.880005	1747.849976	1739.030029	1742.119995	1742.119995	653120000
706	1997-10-14	1744.829956	1747.050049	1723.280029	1732.790039	1732.790039	749290000
707	1997-10-15	1715.300049	1732.790039	1713.910034	1723.369995	1723.369995	816140000
708	1997-10-16	1730.849976	1732.530029	1691.920044	1699.660034	1699.660034	833830000
709	1997-10-17	1699.660034	1699.660034	1645.869995	1666.849976	1666.849976	921830000
710	1997-10-20	1675.160034	1686.449951	1666.780029	1685.449951	1685.449951	683660000
711	1997-10-21	1699.760010	1712.900024	1699.760010	1712.540039	1712.540039	789340000
712	1997-10-22	1716.489990	1717.300049	1704.829956	1708.079956	1708.079956	774910000
713	1997-10-23	1708.079956	1708.079956	1662.989990	1671.250000	1671.250000	818880000
714	1997-10-24	1686.069946	1691.599976	1642.689941	1650.920044	1650.920044	936240000
715	1997-10-27	1650.920044	1650.920044	1531.560059	1532.750000	1532.750000	906360000
716	1997-10-28	1484.719971	1603.219971	1465.839966	1603.020020	1603.020020	1395000000
717	1997-10-29	1614.589966	1626.239990	1596.939941	1602.750000	1602.750000	900600000
718	1997-10-30	1572.890015	1596.219971	1564.650024	1570.410034	1570.410034	754110000
719	1997-10-31	1594.119995	1599.709961	1570.410034	1593.609985	1593.609985	710010000
720	1997-11-03	1609.619995	1630.160034	1609.619995	1629.979980	1629.979980	642760000
721	1997-11-04	1627.239990	1634.489990	1622.209961	1631.150024	1631.150024	631090000
722	1997-11-05	1639.939941	1644.420044	1634.119995	1637.329956	1637.329956	695500000
723	1997-11-06	1638.140015	1638.140015	1622.359985	1623.439941	1623.439941	629490000
724	1997-11-07	1597.270020	1623.430054	1587.310059	1602.400024	1602.400024	673200000
725	1997-11-10	1609.770020	1616.819946	1589.760010	1590.719971	1590.719971	589740000
726	1997-11-11	1594.449951	1596.180054	1580.520020	1584.859985	1584.859985	567560000
727	1997-11-12	1584.859985	1584.859985	1540.589966	1541.709961	1541.709961	706290000
728	1997-11-13	1554.790039	1559.250000	1508.410034	1559.250000	1559.250000	772650000
729	1997-11-14	1565.680054	1585.439941	1565.680054	1583.510010	1583.510010	705390000
730	1997-11-17	1601.949951	1631.459961	1583.469971	1614.109985	1614.109985	652880000
731	1997-11-18	1614.670044	1616.420044	1600.199951	1600.439941	1600.439941	575210000
732	1997-11-19	1596.290039	1603.109985	1594.050049	1601.219971	1601.219971	552580000
733	1997-11-20	1607.660034	1627.479980	1607.660034	1626.560059	1626.560059	687990000
734	1997-11-21	1636.579956	1654.430054	1616.390015	1620.750000	1620.750000	679100000
735	1997-11-24	1612.939941	1620.750000	1584.560059	1586.989990	1586.989990	556720000
736	1997-11-25	1593.300049	1596.560059	1580.270020	1589.040039	1589.040039	642000000
737	1997-11-26	1593.569946	1597.790039	1591.550049	1594.500000	1594.500000	517560000
738	1997-11-28	1595.839966	1604.239990	1595.839966	1600.550049	1600.550049	209930000
739	1997-12-01	1608.560059	1630.719971	1608.560059	1630.719971	1630.719971	610620000
740	1997-12-02	1625.479980	1625.479980	1605.119995	1606.369995	1606.369995	650360000
741	1997-12-03	1603.989990	1615.140015	1591.050049	1615.130005	1615.130005	717890000
742	1997-12-04	1621.719971	1624.640015	1610.680054	1613.420044	1613.420044	695120000
743	1997-12-05	1608.030029	1633.910034	1606.920044	1633.900024	1633.900024	663220000
744	1997-12-08	1639.390015	1652.839966	1639.000000	1651.540039	1651.540039	634420000
745	1997-12-09	1636.969971	1636.969971	1619.829956	1620.550049	1620.550049	802080000
746	1997-12-10	1611.880005	1621.189941	1585.150024	1596.609985	1596.609985	741630000
747	1997-12-11	1577.550049	1596.599976	1550.760010	1558.540039	1558.540039	823740000
748	1997-12-12	1564.060059	1567.819946	1533.619995	1536.579956	1536.579956	760430000
749	1997-12-15	1540.410034	1542.719971	1515.689941	1536.560059	1536.560059	792570000
750	1997-12-16	1541.250000	1561.180054	1539.069946	1553.000000	1553.000000	784930000
751	1997-12-17	1563.530029	1568.540039	1546.560059	1547.369995	1547.369995	757460000
752	1997-12-18	1548.670044	1549.550049	1516.410034	1523.189941	1523.189941	740420000
753	1997-12-19	1506.859985	1525.880005	1486.510010	1524.739990	1524.739990	794540000
754	1997-12-22	1533.459961	1544.449951	1526.819946	1532.060059	1532.060059	627100000
755	1997-12-23	1531.599976	1533.109985	1509.250000	1509.910034	1509.910034	614300000
756	1997-12-24	1516.660034	1518.209961	1497.670044	1499.530029	1499.530029	312170000
757	1997-12-26	1501.150024	1511.380005	1501.150024	1511.380005	1511.380005	204700000
758	1997-12-29	1521.790039	1537.489990	1521.790039	1537.449951	1537.449951	645090000
759	1997-12-30	1539.550049	1565.479980	1539.550049	1565.030029	1565.030029	758360000
760	1997-12-31	1565.869995	1580.729980	1560.939941	1570.349976	1570.349976	795460000
761	1998-01-02	1574.099976	1581.530029	1563.770020	1581.530029	1581.530029	434140000
762	1998-01-05	1585.770020	1602.510010	1582.989990	1594.119995	1594.119995	681560000
763	1998-01-06	1588.069946	1594.119995	1576.260010	1580.140015	1580.140015	635700000
764	1998-01-07	1574.010010	1580.140015	1547.520020	1561.699951	1561.699951	691340000
765	1998-01-08	1555.910034	1566.560059	1550.699951	1555.540039	1555.540039	645050000
766	1998-01-09	1555.540039	1555.660034	1497.369995	1503.219971	1503.219971	813460000
767	1998-01-12	1482.010010	1507.719971	1465.609985	1507.579956	1507.579956	698330000
768	1998-01-13	1519.619995	1542.180054	1519.619995	1541.630005	1541.630005	742030000
769	1998-01-14	1549.800049	1550.709961	1535.979980	1548.760010	1548.760010	691680000
770	1998-01-15	1545.819946	1554.849976	1541.290039	1547.060059	1547.060059	659450000
771	1998-01-16	1557.689941	1564.959961	1557.689941	1562.880005	1562.880005	701230000
772	1998-01-20	1567.800049	1590.140015	1567.800049	1590.140015	1590.140015	715490000
773	1998-01-21	1583.400024	1590.479980	1578.430054	1587.920044	1587.920044	716850000
774	1998-01-22	1577.880005	1585.050049	1573.280029	1576.510010	1576.510010	660500000
775	1998-01-23	1582.520020	1584.949951	1568.180054	1575.930054	1575.930054	647390000
776	1998-01-26	1578.329956	1579.310059	1556.910034	1561.459961	1561.459961	588240000
777	1998-01-27	1562.229980	1580.040039	1559.260010	1578.900024	1578.900024	680550000
778	1998-01-28	1586.489990	1611.500000	1586.489990	1610.819946	1610.819946	777610000
779	1998-01-29	1609.079956	1629.540039	1608.349976	1619.489990	1619.489990	827970000
780	1998-01-30	1624.530029	1628.199951	1615.420044	1619.359985	1619.359985	729510000
781	1998-02-02	1640.060059	1653.939941	1640.060059	1652.890015	1652.890015	808120000
782	1998-02-03	1654.229980	1666.540039	1649.310059	1666.339966	1666.339966	764140000
783	1998-02-04	1663.459961	1681.170044	1661.109985	1680.439941	1680.439941	820450000
784	1998-02-05	1692.219971	1701.199951	1675.099976	1676.900024	1676.900024	865990000
785	1998-02-06	1675.510010	1694.560059	1675.400024	1694.349976	1694.349976	753820000
786	1998-02-09	1699.920044	1701.579956	1686.209961	1690.430054	1690.430054	688620000
787	1998-02-10	1692.290039	1713.540039	1692.109985	1709.040039	1709.040039	835560000
788	1998-02-11	1708.989990	1714.150024	1703.780029	1708.550049	1708.550049	760090000
789	1998-02-12	1702.890015	1714.619995	1692.369995	1714.339966	1714.339966	769560000
790	1998-02-13	1709.400024	1715.109985	1707.599976	1710.420044	1710.420044	683180000
791	1998-02-17	1721.020020	1723.400024	1700.910034	1703.430054	1703.430054	691970000
792	1998-02-18	1702.790039	1715.739990	1701.359985	1715.729980	1715.729980	687480000
793	1998-02-19	1723.900024	1730.880005	1717.469971	1727.010010	1727.010010	738870000
794	1998-02-20	1731.839966	1731.839966	1713.839966	1728.130005	1728.130005	745760000
795	1998-02-23	1744.209961	1751.760010	1735.569946	1751.760010	1751.760010	731710000
796	1998-02-24	1755.750000	1757.959961	1738.709961	1738.709961	1738.709961	774920000
797	1998-02-25	1746.839966	1766.660034	1746.729980	1766.479980	1766.479980	845060000
798	1998-02-26	1766.709961	1777.130005	1763.859985	1777.109985	1777.109985	782680000
799	1998-02-27	1778.020020	1783.739990	1769.989990	1770.510010	1770.510010	816160000
800	1998-03-02	1778.719971	1781.069946	1756.939941	1758.540039	1758.540039	747030000
801	1998-03-03	1748.959961	1757.180054	1741.150024	1757.140015	1757.140015	783120000
802	1998-03-04	1750.479980	1762.319946	1748.569946	1759.699951	1759.699951	731200000
803	1998-03-05	1714.589966	1714.589966	1708.479980	1711.920044	1711.920044	874260000
804	1998-03-06	1722.589966	1753.489990	1722.589966	1753.489990	1753.489990	791520000
805	1998-03-09	1747.939941	1747.939941	1725.160034	1725.160034	1725.160034	739340000
806	1998-03-10	1741.579956	1748.660034	1741.579956	1748.510010	1748.510010	799920000
807	1998-03-11	1756.030029	1763.400024	1756.030029	1756.849976	1756.849976	838450000
808	1998-03-12	1763.709961	1766.229980	1749.780029	1764.060059	1764.060059	756150000
809	1998-03-13	1775.010010	1780.900024	1768.619995	1771.660034	1771.660034	752290000
810	1998-03-16	1779.410034	1788.400024	1779.410034	1788.180054	1788.180054	690210000
811	1998-03-17	1787.939941	1788.810059	1769.930054	1779.300049	1779.300049	799940000
812	1998-03-18	1772.739990	1788.739990	1768.780029	1788.280029	1788.280029	757120000
813	1998-03-19	1789.550049	1799.979980	1789.550049	1799.979980	1799.979980	789290000
814	1998-03-20	1803.280029	1807.030029	1788.859985	1789.160034	1789.160034	756320000
815	1998-03-23	1784.949951	1798.319946	1783.189941	1792.510010	1792.510010	731510000
816	1998-03-24	1796.839966	1813.449951	1796.839966	1812.439941	1812.439941	803810000
817	1998-03-25	1837.619995	1840.829956	1812.760010	1824.510010	1824.510010	871650000
818	1998-03-26	1822.239990	1832.599976	1816.020020	1828.540039	1828.540039	725070000
819	1998-03-27	1837.109985	1839.760010	1818.479980	1823.619995	1823.619995	738420000
820	1998-03-30	1823.790039	1826.630005	1814.410034	1818.699951	1818.699951	655780000
821	1998-03-31	1823.479980	1839.770020	1818.609985	1835.680054	1835.680054	841000000
822	1998-04-01	1838.150024	1848.949951	1826.119995	1847.660034	1847.660034	835580000
823	1998-04-02	1847.959961	1858.209961	1845.719971	1852.959961	1852.959961	918090000
824	1998-04-03	1857.349976	1865.800049	1850.630005	1855.400024	1855.400024	863080000
825	1998-04-06	1859.239990	1861.119995	1828.719971	1829.140015	1829.140015	761070000
826	1998-04-07	1823.540039	1823.540039	1788.739990	1798.709961	1798.709961	776480000
827	1998-04-08	1801.109985	1816.329956	1798.349976	1807.010010	1807.010010	719600000
828	1998-04-09	1814.510010	1821.750000	1814.439941	1820.239990	1820.239990	755840000
829	1998-04-13	1824.069946	1826.979980	1810.260010	1824.949951	1824.949951	631850000
830	1998-04-14	1825.400024	1844.760010	1825.400024	1843.030029	1843.030029	777690000
831	1998-04-15	1852.890015	1866.920044	1852.890015	1863.260010	1863.260010	901950000
832	1998-04-16	1857.270020	1863.339966	1849.099976	1858.239990	1858.239990	854830000
833	1998-04-17	1854.500000	1866.829956	1849.579956	1866.599976	1866.599976	811930000
834	1998-04-20	1869.010010	1888.000000	1869.010010	1887.140015	1887.140015	808730000
835	1998-04-21	1894.989990	1904.180054	1882.699951	1903.869995	1903.869995	938570000
836	1998-04-22	1907.459961	1931.829956	1907.459961	1917.609985	1917.609985	1026050000
837	1998-04-23	1913.140015	1913.140015	1880.170044	1881.390015	1881.390015	891510000
838	1998-04-24	1878.569946	1891.729980	1860.260010	1868.959961	1868.959961	806250000
839	1998-04-27	1868.959961	1868.959961	1804.140015	1820.310059	1820.310059	796370000
840	1998-04-28	1842.489990	1848.890015	1820.300049	1831.770020	1831.770020	782220000
841	1998-04-29	1837.170044	1854.229980	1837.170044	1851.640015	1851.640015	792740000
842	1998-04-30	1868.119995	1874.459961	1868.119995	1868.410034	1868.410034	842050000
843	1998-05-01	1871.810059	1875.520020	1864.439941	1873.439941	1873.439941	774600000
844	1998-05-04	1880.119995	1890.800049	1873.430054	1878.859985	1878.859985	770840000
845	1998-05-05	1876.260010	1876.260010	1862.920044	1864.910034	1864.910034	767370000
846	1998-05-06	1872.589966	1874.109985	1855.599976	1856.680054	1856.680054	752820000
847	1998-05-07	1858.410034	1859.569946	1835.089966	1835.140015	1835.140015	716270000
848	1998-05-08	1832.170044	1864.709961	1832.170044	1864.369995	1864.369995	718440000
849	1998-05-11	1870.010010	1877.650024	1847.979980	1848.069946	1848.069946	723610000
850	1998-05-12	1847.439941	1860.160034	1839.209961	1860.160034	1860.160034	735840000
851	1998-05-13	1869.849976	1871.770020	1866.180054	1866.180054	1866.180054	783840000
852	1998-05-14	1857.770020	1878.500000	1854.209961	1865.359985	1865.359985	741310000
853	1998-05-15	1869.359985	1870.750000	1844.719971	1846.770020	1846.770020	755970000
854	1998-05-18	1838.530029	1850.630005	1822.560059	1831.619995	1831.619995	685930000
855	1998-05-19	1840.619995	1849.550049	1840.619995	1845.869995	1845.869995	678040000
856	1998-05-20	1850.160034	1852.270020	1827.489990	1831.750000	1831.750000	674390000
857	1998-05-21	1834.489990	1840.760010	1817.890015	1820.989990	1820.989990	681880000
858	1998-05-22	1810.819946	1834.239990	1801.619995	1805.000000	1805.000000	637350000
859	1998-05-26	1813.530029	1817.920044	1777.680054	1778.089966	1778.089966	676260000
860	1998-05-27	1759.630005	1781.300049	1742.050049	1781.099976	1781.099976	793890000
861	1998-05-28	1782.750000	1796.729980	1775.430054	1794.619995	1794.619995	644880000
862	1998-05-29	1800.329956	1803.069946	1778.089966	1778.869995	1778.869995	664240000
863	1998-06-01	1770.369995	1779.339966	1741.099976	1746.819946	1746.819946	645550000
864	1998-06-02	1757.920044	1764.839966	1746.819946	1761.790039	1761.790039	701070000
865	1998-06-03	1771.189941	1774.579956	1742.010010	1742.310059	1742.310059	727000000
866	1998-06-04	1753.329956	1769.949951	1753.329956	1769.949951	1769.949951	725200000
867	1998-06-05	1772.900024	1782.920044	1766.310059	1782.920044	1782.920044	679590000
868	1998-06-08	1783.469971	1791.540039	1778.540039	1787.770020	1787.770020	610090000
869	1998-06-09	1787.660034	1801.040039	1786.910034	1800.760010	1800.760010	709090000
870	1998-06-10	1791.250000	1797.199951	1773.250000	1773.250000	1773.250000	707460000
871	1998-06-11	1776.609985	1779.880005	1747.510010	1749.750000	1749.750000	718210000
872	1998-06-12	1748.459961	1748.459961	1715.709961	1745.050049	1745.050049	745640000
873	1998-06-15	1726.569946	1745.050049	1715.040039	1715.750000	1715.750000	629030000
874	1998-06-16	1728.739990	1753.310059	1715.750000	1753.119995	1753.119995	680420000
875	1998-06-17	1762.189941	1787.060059	1762.189941	1776.400024	1776.400024	830790000
876	1998-06-18	1776.349976	1778.449951	1767.949951	1772.699951	1772.699951	721700000
877	1998-06-19	1783.630005	1785.250000	1773.900024	1781.290039	1781.290039	712690000
878	1998-06-22	1782.560059	1807.560059	1777.229980	1805.819946	1805.819946	645910000
879	1998-06-23	1813.239990	1844.579956	1806.349976	1844.569946	1844.569946	807790000
880	1998-06-24	1858.359985	1878.560059	1837.160034	1877.760010	1877.760010	927390000
881	1998-06-25	1886.329956	1894.709961	1860.400024	1863.250000	1863.250000	838580000
882	1998-06-26	1865.349976	1872.229980	1862.750000	1869.530029	1869.530029	614630000
883	1998-06-29	1880.589966	1891.670044	1880.589966	1891.079956	1891.079956	659280000
884	1998-06-30	1882.729980	1898.619995	1878.869995	1894.739990	1894.739990	862200000
885	1998-07-01	1904.239990	1914.459961	1893.060059	1914.459961	1914.459961	857360000
886	1998-07-02	1908.750000	1908.959961	1891.099976	1894.000000	1894.000000	793330000
887	1998-07-06	1898.630005	1909.869995	1893.310059	1909.469971	1909.469971	691810000
888	1998-07-07	1912.260010	1912.260010	1897.339966	1908.109985	1908.109985	806450000
889	1998-07-08	1909.410034	1935.900024	1906.609985	1935.390015	1935.390015	841820000
890	1998-07-09	1935.550049	1951.069946	1931.989990	1939.819946	1939.819946	844840000
891	1998-07-10	1938.959961	1943.890015	1925.119995	1943.040039	1943.040039	709610000
892	1998-07-13	1948.319946	1965.719971	1946.630005	1965.530029	1965.530029	776950000
893	1998-07-14	1972.689941	1979.640015	1963.619995	1968.410034	1968.410034	843960000
894	1998-07-15	1974.560059	1994.989990	1926.439941	1994.540039	1994.540039	920300000
895	1998-07-16	2000.900024	2004.920044	1982.479980	2000.560059	2000.560059	904820000
896	1998-07-17	2005.579956	2010.609985	1994.400024	2008.760010	2008.760010	798320000
897	1998-07-20	2013.479980	2022.400024	2006.329956	2014.250000	2014.250000	722060000
898	1998-07-21	2018.459961	2028.180054	1977.619995	1979.140015	1979.140015	854220000
899	1998-07-22	1969.099976	1980.420044	1950.770020	1969.750000	1969.750000	828750000
900	1998-07-23	1970.829956	1981.050049	1935.219971	1935.219971	1935.219971	868000000
901	1998-07-24	1947.859985	1974.329956	1909.560059	1930.989990	1930.989990	805610000
902	1998-07-27	1916.310059	1933.300049	1887.479980	1933.260010	1933.260010	715580000
903	1998-07-28	1931.829956	1937.930054	1893.339966	1896.530029	1896.530029	803040000
904	1998-07-29	1908.270020	1915.040039	1878.160034	1881.489990	1881.489990	730540000
905	1998-07-30	1897.030029	1919.640015	1890.140015	1919.579956	1919.579956	739540000
906	1998-07-31	1920.089966	1920.660034	1871.719971	1872.390015	1872.390015	740540000
907	1998-08-03	1869.719971	1870.650024	1849.869995	1851.099976	1851.099976	655140000
908	1998-08-04	1863.770020	1869.819946	1784.400024	1785.640015	1785.640015	914990000
909	1998-08-05	1790.150024	1804.599976	1750.810059	1788.199951	1788.199951	902440000
910	1998-08-06	1777.880005	1829.510010	1776.819946	1829.510010	1829.510010	782280000
911	1998-08-07	1842.479980	1864.900024	1838.060059	1846.770020	1846.770020	810860000
912	1998-08-10	1847.209961	1850.099976	1834.880005	1839.209961	1839.209961	547010000
913	1998-08-11	1801.670044	1801.670044	1775.239990	1792.699951	1792.699951	732920000
914	1998-08-12	1809.670044	1826.489990	1809.670044	1825.530029	1825.530029	713640000
915	1998-08-13	1820.530029	1831.489990	1802.439941	1802.540039	1802.540039	636440000
916	1998-08-14	1815.739990	1818.000000	1782.369995	1790.189941	1790.189941	669100000
917	1998-08-17	1784.910034	1818.119995	1778.550049	1818.040039	1818.040039	626440000
918	1998-08-18	1826.880005	1858.219971	1826.880005	1855.119995	1855.119995	751830000
919	1998-08-19	1872.380005	1874.310059	1840.770020	1842.689941	1842.689941	735600000
920	1998-08-20	1835.119995	1843.199951	1828.930054	1832.449951	1832.449951	651590000
921	1998-08-21	1816.479980	1816.479980	1767.109985	1797.609985	1797.609985	785140000
922	1998-08-24	1803.770020	1815.239990	1787.949951	1790.819946	1790.819946	588240000
923	1998-08-25	1807.119995	1818.030029	1786.750000	1798.170044	1798.170044	688040000
924	1998-08-26	1776.910034	1783.489990	1762.420044	1768.130005	1768.130005	685860000
925	1998-08-27	1742.130005	1742.130005	1673.609985	1686.410034	1686.410034	959260000
926	1998-08-28	1690.069946	1699.209961	1624.000000	1639.680054	1639.680054	905540000
927	1998-08-31	1646.750000	1655.189941	1498.729980	1499.250000	1499.250000	1003780000
928	1998-09-01	1509.010010	1577.510010	1475.489990	1575.089966	1575.089966	1258680000
929	1998-09-02	1590.020020	1627.089966	1590.020020	1592.849976	1592.849976	938300000
930	1998-09-03	1572.439941	1594.550049	1552.270020	1571.859985	1571.859985	752250000
931	1998-09-04	1586.329956	1593.920044	1543.859985	1566.520020	1566.520020	623410000
932	1998-09-08	1566.520020	1660.920044	1566.520020	1660.859985	1660.859985	780330000
933	1998-09-09	1658.500000	1680.709961	1624.550049	1624.550049	1624.550049	695170000
934	1998-09-10	1624.540039	1624.540039	1568.229980	1585.329956	1585.329956	762920000
935	1998-09-11	1599.800049	1642.079956	1585.280029	1641.640015	1641.640015	706720000
936	1998-09-14	1660.310059	1677.900024	1641.640015	1665.689941	1665.689941	686720000
937	1998-09-15	1658.650024	1678.239990	1651.910034	1678.109985	1678.109985	664830000
938	1998-09-16	1684.030029	1693.800049	1672.319946	1689.910034	1689.910034	716800000
939	1998-09-17	1646.189941	1689.910034	1637.050049	1646.250000	1646.250000	683670000
940	1998-09-18	1658.079956	1664.619995	1644.459961	1663.770020	1663.770020	647160000
941	1998-09-21	1630.109985	1680.430054	1615.329956	1680.430054	1680.430054	548670000
942	1998-09-22	1693.530029	1702.939941	1680.430054	1697.800049	1697.800049	755180000
943	1998-09-23	1711.670044	1760.349976	1697.810059	1760.270020	1760.270020	932780000
944	1998-09-24	1753.189941	1768.359985	1713.770020	1720.339966	1720.339966	814080000
945	1998-09-25	1705.489990	1744.060059	1697.640015	1743.589966	1743.589966	700230000
946	1998-09-28	1757.900024	1769.709961	1725.650024	1739.219971	1739.219971	696680000
947	1998-09-29	1745.400024	1750.099976	1719.949951	1734.050049	1734.050049	781710000
948	1998-09-30	1716.709961	1734.050049	1686.099976	1693.839966	1693.839966	737760000
949	1998-10-01	1663.300049	1693.839966	1606.609985	1612.329956	1612.329956	856960000
950	1998-10-02	1609.449951	1623.420044	1569.060059	1614.979980	1614.979980	871450000
951	1998-10-05	1591.170044	1614.979980	1511.150024	1536.689941	1536.689941	877180000
952	1998-10-06	1570.500000	1577.869995	1500.599976	1510.890015	1510.890015	887180000
953	1998-10-07	1504.579956	1523.030029	1449.060059	1462.609985	1462.609985	940230000
954	1998-10-08	1420.939941	1462.599976	1343.869995	1419.119995	1419.119995	1209510000
955	1998-10-09	1447.339966	1493.540039	1419.109985	1492.489990	1492.489990	892830000
956	1998-10-12	1528.489990	1560.250000	1492.489990	1546.079956	1546.079956	764820000
957	1998-10-13	1541.130005	1547.050049	1504.699951	1509.449951	1509.449951	663540000
958	1998-10-14	1502.180054	1553.000000	1496.589966	1540.969971	1540.969971	750050000
959	1998-10-15	1541.800049	1611.430054	1538.589966	1611.010010	1611.010010	841670000
960	1998-10-16	1625.239990	1634.739990	1611.020020	1620.949951	1620.949951	977090000
961	1998-10-19	1618.140015	1649.540039	1613.849976	1648.729980	1648.729980	840920000
962	1998-10-20	1661.829956	1688.160034	1638.530029	1639.189941	1639.189941	1087340000
963	1998-10-21	1657.750000	1675.400024	1635.589966	1674.750000	1674.750000	831480000
964	1998-10-22	1672.030029	1702.729980	1659.670044	1702.640015	1702.640015	894000000
965	1998-10-23	1699.189941	1710.650024	1690.310059	1693.859985	1693.859985	826670000
966	1998-10-26	1706.180054	1725.339966	1693.859985	1724.979980	1724.979980	815570000
967	1998-10-27	1740.839966	1769.040039	1717.219971	1717.630005	1717.630005	965910000
968	1998-10-28	1710.280029	1738.369995	1708.400024	1737.349976	1737.349976	783820000
969	1998-10-29	1734.959961	1758.140015	1729.290039	1757.189941	1757.189941	899640000
970	1998-10-30	1768.699951	1781.630005	1766.050049	1771.390015	1771.390015	920010000
971	1998-11-02	1783.709961	1801.270020	1771.400024	1800.910034	1800.910034	889150000
972	1998-11-03	1798.280029	1800.920044	1779.380005	1788.430054	1788.430054	889000000
973	1998-11-04	1807.880005	1828.439941	1788.209961	1823.569946	1823.569946	1050450000
974	1998-11-05	1812.689941	1838.500000	1808.079956	1837.099976	1837.099976	918930000
975	1998-11-06	1834.800049	1857.949951	1833.750000	1856.560059	1856.560059	937630000
976	1998-11-09	1857.650024	1867.500000	1843.979980	1861.050049	1861.050049	845730000
977	1998-11-10	1859.229980	1875.569946	1847.010010	1865.619995	1865.619995	910480000
978	1998-11-11	1888.219971	1892.540039	1859.359985	1862.109985	1862.109985	935350000
979	1998-11-12	1853.239990	1862.109985	1843.540039	1851.060059	1851.060059	804300000
980	1998-11-13	1843.670044	1859.969971	1842.520020	1847.989990	1847.989990	804340000
981	1998-11-16	1868.439941	1877.849976	1844.069946	1861.680054	1861.680054	754180000
982	1998-11-17	1857.599976	1887.530029	1845.810059	1878.520020	1878.520020	823450000
983	1998-11-18	1878.260010	1898.239990	1848.189941	1897.439941	1897.439941	899110000
984	1998-11-19	1904.000000	1930.339966	1897.420044	1919.680054	1919.680054	981680000
985	1998-11-20	1935.650024	1936.099976	1915.750000	1928.209961	1928.209961	871040000
986	1998-11-23	1937.819946	1977.810059	1928.199951	1977.420044	1977.420044	951040000
987	1998-11-24	1972.910034	1988.449951	1965.380005	1965.880005	1965.880005	996810000
988	1998-11-25	1973.640015	1985.209961	1957.979980	1985.209961	1985.209961	815540000
989	1998-11-27	1994.910034	2016.520020	1985.209961	2016.439941	2016.439941	512930000
990	1998-11-30	2023.660034	2025.040039	1949.540039	1949.540039	1949.540039	1106520000
991	1998-12-01	1928.510010	2003.880005	1924.150024	2003.750000	2003.750000	1026050000
992	1998-12-02	1995.959961	2005.790039	1973.199951	1995.209961	1995.209961	982390000
993	1998-12-03	1995.290039	2012.790039	1954.310059	1954.329956	1954.329956	1040490000
994	1998-12-04	1984.390015	2003.160034	1975.060059	2003.160034	2003.160034	890580000
995	1998-12-07	2009.979980	2040.880005	2007.349976	2040.640015	2040.640015	810730000
996	1998-12-08	2042.599976	2060.979980	2018.150024	2034.750000	2034.750000	918890000
997	1998-12-09	2045.160034	2052.709961	2031.880005	2050.419922	2050.419922	855750000
998	1998-12-10	2051.590088	2058.370117	2015.719971	2015.959961	2015.959961	870690000
999	1998-12-11	2012.869995	2035.030029	2004.989990	2029.310059	2029.310059	783340000
1000	1998-12-14	2013.430054	2029.359985	1962.060059	1966.920044	1966.920044	742440000
1001	1998-12-15	1984.910034	2012.650024	1981.260010	2012.599976	2012.599976	766690000
1002	1998-12-16	2023.319946	2027.189941	1996.839966	2009.359985	2009.359985	840980000
1003	1998-12-17	2014.780029	2043.890015	2014.780029	2043.880005	2043.880005	791620000
1004	1998-12-18	2057.770020	2086.139893	2055.830078	2086.139893	2086.139893	901530000
1005	1998-12-21	2107.239990	2143.810059	2104.189941	2138.030029	2138.030029	958380000
1006	1998-12-22	2144.219971	2144.610107	2105.540039	2120.979980	2120.979980	906740000
1007	1998-12-23	2149.280029	2172.570068	2134.260010	2172.540039	2172.540039	965290000
1008	1998-12-24	2171.300049	2171.300049	2162.669922	2163.040039	2163.040039	443630000
1009	1998-12-28	2178.239990	2190.110107	2163.040039	2180.300049	2180.300049	861880000
1010	1998-12-29	2184.429932	2186.149902	2161.830078	2181.770020	2181.770020	911180000
1011	1998-12-30	2181.340088	2196.639893	2160.929932	2166.949951	2166.949951	919770000
1012	1998-12-31	2169.379883	2200.629883	2165.739990	2192.689941	2192.689941	886630000
1013	1999-01-04	2207.540039	2233.570068	2192.679932	2208.050049	2208.050049	936660000
1014	1999-01-05	2207.750000	2251.770020	2206.489990	2251.270020	2251.270020	948350000
1015	1999-01-06	2286.129883	2320.949951	2286.129883	2320.860107	2320.860107	1252650000
1016	1999-01-07	2293.270020	2333.699951	2284.239990	2326.090088	2326.090088	1200900000
1017	1999-01-08	2363.800049	2369.550049	2314.949951	2344.409912	2344.409912	1286690000
1018	1999-01-11	2373.969971	2384.719971	2348.239990	2384.590088	2384.590088	1140930000
1019	1999-01-12	2395.899902	2396.300049	2320.209961	2320.750000	2320.750000	1107300000
1020	1999-01-13	2222.280029	2353.330078	2205.689941	2316.810059	2316.810059	1195470000
1021	1999-01-14	2337.310059	2338.290039	2276.360107	2276.820068	2276.820068	1012270000
1022	1999-01-15	2292.300049	2348.719971	2276.820068	2348.199951	2348.199951	1001160000
1023	1999-01-19	2390.929932	2408.429932	2348.199951	2408.169922	2408.169922	1057490000
1024	1999-01-20	2451.429932	2474.379883	2414.810059	2415.489990	2415.489990	1280980000
1025	1999-01-21	2403.520020	2403.520020	2335.750000	2344.719971	2344.719971	1083860000
1026	1999-01-22	2309.340088	2365.110107	2303.820068	2338.879883	2338.879883	1014740000
1027	1999-01-25	2363.479980	2369.689941	2328.739990	2369.310059	2369.310059	870960000
1028	1999-01-26	2388.969971	2434.370117	2384.629883	2433.409912	2433.409912	1030160000
1029	1999-01-27	2455.250000	2464.120117	2406.780029	2407.139893	2407.139893	1034480000
1030	1999-01-28	2442.520020	2477.469971	2407.139893	2477.340088	2477.340088	1013890000
1031	1999-01-29	2486.280029	2506.679932	2454.709961	2505.889893	2505.889893	1057120000
1032	1999-02-01	2522.379883	2533.439941	2500.350098	2510.090088	2510.090088	957110000
1033	1999-02-02	2512.120117	2512.120117	2442.929932	2463.419922	2463.419922	963710000
1034	1999-02-03	2453.229980	2493.580078	2448.550049	2493.409912	2493.409912	1057010000
1035	1999-02-04	2496.489990	2496.520020	2409.989990	2410.070068	2410.070068	1099190000
1036	1999-02-05	2419.929932	2421.429932	2346.820068	2373.620117	2373.620117	1013740000
1037	1999-02-08	2405.310059	2414.979980	2358.050049	2404.919922	2404.919922	881780000
1038	1999-02-09	2403.949951	2403.949951	2310.639893	2310.790039	2310.790039	909780000
1039	1999-02-10	2304.250000	2338.149902	2289.899902	2309.500000	2309.500000	915620000
1040	1999-02-11	2339.020020	2405.760010	2326.189941	2405.550049	2405.550049	961760000
1041	1999-02-12	2375.989990	2379.000000	2319.739990	2321.889893	2321.889893	837560000
1042	1999-02-16	2361.219971	2368.409912	2300.520020	2313.870117	2313.870117	819240000
1043	1999-02-17	2277.580078	2304.719971	2242.270020	2248.909912	2248.909912	902780000
1044	1999-02-18	2269.030029	2273.080078	2224.209961	2260.550049	2260.550049	859910000
1045	1999-02-19	2276.610107	2291.409912	2260.550049	2283.600098	2283.600098	813480000
1046	1999-02-22	2293.330078	2342.409912	2275.600098	2342.010010	2342.010010	843510000
1047	1999-02-23	2360.679932	2386.479980	2342.010010	2376.350098	2376.350098	912110000
1048	1999-02-24	2389.750000	2405.290039	2338.899902	2339.379883	2339.379883	931090000
1049	1999-02-25	2329.389893	2339.379883	2286.909912	2326.820068	2326.820068	858700000
1050	1999-02-26	2320.489990	2326.820068	2277.179932	2288.030029	2288.030029	901170000
1051	1999-03-01	2286.830078	2300.820068	2264.320068	2295.179932	2295.179932	770800000
1052	1999-03-02	2303.620117	2317.570068	2257.070068	2259.030029	2259.030029	894020000
1053	1999-03-03	2274.040039	2280.969971	2235.189941	2265.199951	2265.199951	864380000
1054	1999-03-04	2286.290039	2311.179932	2250.629883	2292.889893	2292.889893	889430000
1055	1999-03-05	2329.580078	2339.209961	2292.889893	2337.110107	2337.110107	859200000
1056	1999-03-08	2357.320068	2398.189941	2353.739990	2397.620117	2397.620117	970750000
1057	1999-03-09	2396.520020	2433.370117	2385.520020	2392.939941	2392.939941	1032900000
1058	1999-03-10	2407.100098	2408.949951	2378.810059	2406.000000	2406.000000	936670000
1059	1999-03-11	2419.120117	2437.389893	2391.550049	2412.250000	2412.250000	1033580000
1060	1999-03-12	2411.479980	2412.250000	2362.870117	2381.530029	2381.530029	918410000
1061	1999-03-15	2392.540039	2431.449951	2375.830078	2431.439941	2431.439941	851480000
1062	1999-03-16	2437.979980	2450.010010	2423.810059	2439.270020	2439.270020	977210000
1063	1999-03-17	2440.219971	2441.719971	2419.850098	2428.969971	2428.969971	854320000
1064	1999-03-18	2425.360107	2463.010010	2423.540039	2462.959961	2462.959961	937430000
1065	1999-03-19	2480.389893	2480.629883	2420.209961	2421.270020	2421.270020	1054880000
1066	1999-03-22	2428.389893	2430.850098	2395.290039	2395.939941	2395.939941	874200000
1067	1999-03-23	2388.040039	2395.939941	2319.959961	2322.840088	2322.840088	976000000
1068	1999-03-24	2326.629883	2365.350098	2305.639893	2365.280029	2365.280029	856520000
1069	1999-03-25	2399.719971	2434.889893	2399.719971	2434.800049	2434.800049	939490000
1070	1999-03-26	2425.050049	2445.719971	2410.459961	2419.169922	2419.169922	831140000
1071	1999-03-29	2442.590088	2492.840088	2419.169922	2492.840088	2492.840088	876200000
1072	1999-03-30	2492.169922	2506.790039	2477.620117	2480.290039	2480.290039	896110000
1073	1999-03-31	2508.340088	2520.629883	2458.770020	2461.399902	2461.399902	1101200000
1074	1999-04-01	2493.070068	2502.459961	2460.239990	2493.370117	2493.370117	848680000
1075	1999-04-05	2523.979980	2560.100098	2515.699951	2560.060059	2560.060059	977920000
1076	1999-04-06	2555.479980	2582.370117	2544.040039	2563.169922	2563.169922	1113990000
1077	1999-04-07	2594.780029	2596.250000	2511.389893	2544.429932	2544.429932	1272750000
1078	1999-04-08	2553.449951	2573.969971	2514.270020	2573.389893	2573.389893	1145880000
1079	1999-04-09	2574.979980	2599.199951	2561.510010	2593.050049	2593.050049	1091380000
1080	1999-04-12	2530.989990	2606.239990	2526.840088	2598.810059	2598.810059	1143330000
1081	1999-04-13	2626.850098	2632.510010	2575.050049	2583.500000	2583.500000	1341700000
1082	1999-04-14	2621.520020	2628.189941	2507.280029	2507.280029	2507.280029	1416190000
1083	1999-04-15	2535.189941	2536.340088	2443.020020	2521.770020	2521.770020	1233960000
1084	1999-04-16	2528.510010	2528.510010	2476.929932	2484.040039	2484.040039	1027070000
1085	1999-04-19	2501.709961	2501.709961	2341.350098	2345.610107	2345.610107	1200990000
1086	1999-04-20	2355.260010	2409.780029	2329.870117	2409.639893	2409.639893	1143740000
1087	1999-04-21	2428.889893	2489.840088	2404.709961	2489.080078	2489.080078	1125280000
1088	1999-04-22	2551.129883	2561.790039	2525.260010	2561.610107	2561.610107	1110460000
1089	1999-04-23	2563.870117	2603.100098	2538.000000	2590.689941	2590.689941	1049670000
1090	1999-04-26	2617.090088	2661.510010	2615.729980	2652.050049	2652.050049	1050470000
1091	1999-04-27	2671.570068	2677.760010	2602.129883	2602.409912	2602.409912	1132010000
1092	1999-04-28	2601.129883	2610.909912	2544.899902	2550.370117	2550.370117	1000820000
1093	1999-04-29	2544.929932	2553.100098	2500.750000	2528.439941	2528.439941	1005650000
1094	1999-04-30	2565.870117	2578.060059	2488.399902	2542.860107	2542.860107	994460000
1095	1999-05-03	2546.330078	2549.100098	2512.370117	2535.580078	2535.580078	866010000
1096	1999-05-04	2535.810059	2557.209961	2482.489990	2485.120117	2485.120117	921730000
1097	1999-05-05	2498.149902	2534.449951	2430.649902	2534.449951	2534.449951	1038730000
1098	1999-05-06	2532.409912	2546.360107	2464.570068	2472.280029	2472.280029	909640000
1099	1999-05-07	2499.530029	2507.719971	2462.270020	2503.620117	2503.620117	867050000
1100	1999-05-10	2516.840088	2536.110107	2500.739990	2526.389893	2526.389893	831130000
1101	1999-05-11	2553.020020	2574.370117	2542.419922	2566.679932	2566.679932	954690000
1102	1999-05-12	2584.570068	2610.330078	2548.239990	2606.540039	2606.540039	1032500000
1103	1999-05-13	2621.739990	2632.739990	2581.750000	2582.000000	2582.000000	1069560000
1104	1999-05-14	2549.330078	2558.590088	2519.530029	2527.860107	2527.860107	936350000
1105	1999-05-17	2517.260010	2561.850098	2494.510010	2561.840088	2561.840088	787680000
1106	1999-05-18	2569.590088	2576.429932	2543.320068	2558.360107	2558.360107	862100000
1107	1999-05-19	2568.439941	2577.929932	2540.379883	2577.399902	2577.399902	964350000
1108	1999-05-20	2585.459961	2587.330078	2542.229980	2542.229980	2542.229980	1004770000
1109	1999-05-21	2551.419922	2553.760010	2509.239990	2520.139893	2520.139893	889330000
1110	1999-05-24	2529.300049	2529.300049	2444.889893	2453.659912	2453.659912	919880000
1111	1999-05-25	2454.629883	2466.169922	2379.610107	2380.899902	2380.899902	1048510000
1112	1999-05-26	2407.860107	2427.179932	2339.120117	2427.179932	2427.179932	1099420000
1113	1999-05-27	2421.100098	2440.080078	2400.939941	2419.149902	2419.149902	834390000
1114	1999-05-28	2427.830078	2470.639893	2412.110107	2470.520020	2470.520020	681570000
1115	1999-06-01	2467.510010	2470.530029	2411.969971	2412.030029	2412.030029	743680000
1116	1999-06-02	2411.320068	2436.570068	2364.590088	2432.409912	2432.409912	895580000
1117	1999-06-03	2440.750000	2444.040039	2402.290039	2403.320068	2403.320068	819310000
1118	1999-06-04	2419.459961	2478.340088	2419.459961	2478.340088	2478.340088	885690000
1119	1999-06-07	2490.830078	2528.050049	2478.340088	2524.209961	2524.209961	874770000
1120	1999-06-08	2526.110107	2534.479980	2472.050049	2474.560059	2474.560059	847720000
1121	1999-06-09	2495.120117	2519.570068	2491.709961	2519.350098	2519.350098	841720000
1122	1999-06-10	2504.239990	2523.489990	2468.580078	2484.620117	2484.620117	796410000
1123	1999-06-11	2495.590088	2506.189941	2442.870117	2447.879883	2447.879883	755120000
1124	1999-06-14	2453.229980	2456.169922	2397.120117	2398.310059	2398.310059	835470000
1125	1999-06-15	2403.469971	2434.520020	2397.399902	2414.669922	2414.669922	837020000
1126	1999-06-16	2465.010010	2517.850098	2414.659912	2517.830078	2517.830078	1026530000
1127	1999-06-17	2500.350098	2549.989990	2494.280029	2544.149902	2544.149902	892380000
1128	1999-06-18	2524.810059	2564.439941	2524.810059	2563.439941	2563.439941	978110000
1129	1999-06-21	2578.199951	2630.280029	2563.439941	2630.280029	2630.280029	903880000
1130	1999-06-22	2618.340088	2642.360107	2580.260010	2580.260010	2580.260010	1002260000
1131	1999-06-23	2569.399902	2598.129883	2557.459961	2598.120117	2598.120117	950570000
1132	1999-06-24	2596.709961	2598.129883	2550.139893	2553.989990	2553.989990	911730000
1133	1999-06-25	2573.000000	2587.149902	2542.360107	2552.649902	2552.649902	767890000
1134	1999-06-28	2568.469971	2602.449951	2554.949951	2602.439941	2602.439941	761900000
1135	1999-06-29	2602.979980	2642.110107	2594.320068	2642.110107	2642.110107	952190000
1136	1999-06-30	2639.790039	2696.870117	2621.060059	2686.120117	2686.120117	1328060000
1137	1999-07-01	2692.959961	2711.760010	2658.260010	2706.179932	2706.179932	1093090000
1138	1999-07-02	2712.899902	2741.020020	2711.879883	2741.020020	2741.020020	850020000
1139	1999-07-06	2760.010010	2787.169922	2733.629883	2736.780029	2736.780029	1135620000
1140	1999-07-07	2742.330078	2748.820068	2724.370117	2743.040039	2743.040039	1033750000
1141	1999-07-08	2744.479980	2775.520020	2731.120117	2771.860107	2771.860107	1048380000
1142	1999-07-09	2785.340088	2793.260010	2767.370117	2793.070068	2793.070068	927180000
1143	1999-07-12	2805.080078	2812.350098	2774.770020	2790.439941	2790.439941	981370000
1144	1999-07-13	2768.820068	2782.250000	2755.840088	2778.229980	2778.229980	995390000
1145	1999-07-14	2796.620117	2818.139893	2771.209961	2818.129883	2818.129883	1071090000
1146	1999-07-15	2828.610107	2840.030029	2813.520020	2839.370117	2839.370117	1119320000
1147	1999-07-16	2851.520020	2871.899902	2839.370117	2864.479980	2864.479980	1052960000
1148	1999-07-19	2874.610107	2874.919922	2829.889893	2830.290039	2830.290039	945950000
1149	1999-07-20	2806.370117	2806.370117	2728.810059	2732.179932	2732.179932	1081290000
1150	1999-07-21	2742.830078	2769.600098	2728.370117	2761.770020	2761.770020	1019080000
1151	1999-07-22	2749.050049	2749.050049	2679.350098	2684.439941	2684.439941	1038620000
1152	1999-07-23	2700.860107	2708.870117	2668.429932	2692.399902	2692.399902	922040000
1153	1999-07-26	2656.300049	2666.659912	2619.080078	2619.189941	2619.189941	843850000
1154	1999-07-27	2658.260010	2685.040039	2650.179932	2679.330078	2679.330078	997520000
1155	1999-07-28	2684.040039	2709.760010	2660.620117	2705.840088	2705.840088	964880000
1156	1999-07-29	2663.959961	2705.840088	2627.800049	2640.010010	2640.010010	917000000
1157	1999-07-30	2657.830078	2676.449951	2631.870117	2638.489990	2638.489990	877260000
1158	1999-08-02	2638.310059	2670.810059	2617.219971	2623.629883	2623.629883	754220000
1159	1999-08-03	2647.810059	2649.209961	2564.250000	2587.989990	2587.989990	1013500000
1160	1999-08-04	2590.199951	2604.110107	2538.879883	2540.000000	2540.000000	964170000
1161	1999-08-05	2539.239990	2565.830078	2474.409912	2565.830078	2565.830078	1167110000
1162	1999-08-06	2552.030029	2592.330078	2535.629883	2547.969971	2547.969971	813730000
1163	1999-08-09	2562.050049	2563.719971	2517.459961	2518.979980	2518.979980	748210000
1164	1999-08-10	2513.139893	2521.649902	2442.219971	2490.110107	2490.110107	978230000
1165	1999-08-11	2532.540039	2565.149902	2490.110107	2564.979980	2564.979980	911460000
1166	1999-08-12	2567.209961	2586.100098	2548.510010	2549.489990	2549.489990	916770000
1167	1999-08-13	2590.169922	2637.820068	2590.169922	2637.810059	2637.810059	934220000
1168	1999-08-16	2644.669922	2661.149902	2623.050049	2645.280029	2645.280029	781570000
1169	1999-08-17	2674.469971	2680.000000	2631.340088	2671.229980	2671.229980	898390000
1170	1999-08-18	2671.129883	2683.149902	2657.389893	2657.729980	2657.729980	1045290000
1171	1999-08-19	2637.739990	2657.739990	2612.280029	2621.429932	2621.429932	868280000
1172	1999-08-20	2635.050049	2648.409912	2620.209961	2648.330078	2648.330078	795140000
1173	1999-08-23	2670.699951	2719.909912	2648.330078	2719.570068	2719.570068	915630000
1174	1999-08-24	2708.800049	2777.000000	2708.060059	2752.370117	2752.370117	1032160000
1175	1999-08-25	2772.820068	2810.100098	2750.719971	2805.600098	2805.600098	1035950000
1176	1999-08-26	2808.419922	2819.899902	2774.110107	2774.620117	2774.620117	1100060000
1177	1999-08-27	2792.469971	2795.179932	2752.479980	2758.899902	2758.899902	806090000
1178	1999-08-30	2763.830078	2769.070068	2703.100098	2712.689941	2712.689941	795940000
1179	1999-08-31	2717.260010	2739.899902	2671.669922	2739.350098	2739.350098	970590000
1180	1999-09-01	2752.330078	2768.550049	2739.110107	2750.800049	2750.800049	919330000
1181	1999-09-02	2716.149902	2750.820068	2698.179932	2734.239990	2734.239990	836160000
1182	1999-09-03	2793.659912	2843.110107	2734.239990	2843.110107	2843.110107	910410000
1183	1999-09-07	2840.120117	2860.159912	2833.020020	2837.260010	2837.260010	911230000
1184	1999-09-08	2824.020020	2851.120117	2806.600098	2808.739990	2808.739990	1005950000
1185	1999-09-09	2826.600098	2852.040039	2807.949951	2852.020020	2852.020020	1029970000
1186	1999-09-10	2880.729980	2897.530029	2855.280029	2887.060059	2887.060059	1129430000
1187	1999-09-13	2879.780029	2883.360107	2844.760010	2844.770020	2844.770020	984440000
1188	1999-09-14	2843.530029	2870.260010	2837.929932	2868.290039	2868.290039	1013000000
1189	1999-09-15	2887.229980	2888.899902	2813.250000	2814.169922	2814.169922	1059050000
1190	1999-09-16	2820.840088	2820.840088	2756.030029	2806.719971	2806.719971	960310000
1191	1999-09-17	2825.860107	2869.649902	2824.189941	2869.620117	2869.620117	1005060000
1192	1999-09-20	2877.530029	2890.719971	2858.790039	2886.149902	2886.149902	803340000
1193	1999-09-21	2863.560059	2863.560059	2819.689941	2821.100098	2821.100098	1035910000
1194	1999-09-22	2832.100098	2858.189941	2802.179932	2858.159912	2858.159912	1029880000
1195	1999-09-23	2879.899902	2880.100098	2741.939941	2749.830078	2749.830078	1170630000
1196	1999-09-24	2728.229980	2746.780029	2684.699951	2740.409912	2740.409912	1152000000
1197	1999-09-27	2781.419922	2794.159912	2758.959961	2761.750000	2761.750000	942310000
1198	1999-09-28	2752.239990	2763.750000	2694.739990	2756.250000	2756.250000	1103400000
1199	1999-09-29	2756.250000	2772.429932	2728.899902	2730.270020	2730.270020	1121110000
1200	1999-09-30	2744.350098	2765.409912	2717.889893	2746.159912	2746.159912	1210570000
1201	1999-10-01	2729.040039	2739.770020	2698.010010	2736.850098	2736.850098	973610000
1202	1999-10-04	2751.540039	2795.989990	2747.689941	2795.969971	2795.969971	914660000
1203	1999-10-05	2795.969971	2833.959961	2765.370117	2799.669922	2799.669922	1193260000
1204	1999-10-06	2822.600098	2857.429932	2822.600098	2857.209961	2857.209961	1170050000
1205	1999-10-07	2874.750000	2886.199951	2847.179932	2860.699951	2860.699951	1216890000
1206	1999-10-08	2861.719971	2886.590088	2825.860107	2886.570068	2886.570068	1035030000
1207	1999-10-11	2890.729980	2920.729980	2890.540039	2915.949951	2915.949951	873260000
1208	1999-10-12	2921.409912	2923.320068	2869.439941	2872.429932	2872.429932	1004090000
1209	1999-10-13	2834.939941	2864.219971	2787.860107	2801.270020	2801.270020	1004720000
1210	1999-10-14	2816.020020	2821.689941	2766.459961	2806.840088	2806.840088	1015490000
1211	1999-10-15	2748.100098	2763.040039	2704.280029	2731.830078	2731.830078	1074740000
1212	1999-10-18	2726.300049	2730.489990	2632.010010	2689.149902	2689.149902	997350000
1213	1999-10-19	2725.570068	2729.300049	2674.899902	2688.179932	2688.179932	1093110000
1214	1999-10-20	2745.620117	2788.129883	2728.000000	2788.129883	2788.129883	1053700000
1215	1999-10-21	2727.739990	2805.070068	2724.739990	2801.949951	2801.949951	1123220000
1216	1999-10-22	2827.229980	2843.600098	2807.540039	2816.520020	2816.520020	1175300000
1217	1999-10-25	2813.290039	2832.659912	2793.540039	2815.949951	2815.949951	933190000
1218	1999-10-26	2851.989990	2859.919922	2811.199951	2811.469971	2811.469971	1067420000
1219	1999-10-27	2811.939941	2812.500000	2768.870117	2802.520020	2802.520020	1075340000
1220	1999-10-28	2832.810059	2875.479980	2830.080078	2875.219971	2875.219971	1249160000
1221	1999-10-29	2919.370117	2978.629883	2919.370117	2966.429932	2966.429932	1441380000
1222	1999-11-01	2970.929932	2997.899902	2967.629883	2967.649902	2967.649902	1076080000
1223	1999-11-02	2984.429932	3014.840088	2971.679932	2981.629883	2981.629883	1248540000
1224	1999-11-03	3021.530029	3040.939941	3011.939941	3028.510010	3028.510010	1339050000
1225	1999-11-04	3067.080078	3077.409912	3030.310059	3055.949951	3055.949951	1364610000
1226	1999-11-05	3100.129883	3118.060059	3081.459961	3102.290039	3102.290039	1346320000
1227	1999-11-08	3072.040039	3148.199951	3068.860107	3143.969971	3143.969971	1300800000
1228	1999-11-09	3172.989990	3174.810059	3099.219971	3125.040039	3125.040039	1470420000
1229	1999-11-10	3126.090088	3186.570068	3122.040039	3155.959961	3155.959961	1433250000
1230	1999-11-11	3186.409912	3201.379883	3169.040039	3197.290039	3197.290039	1382840000
1231	1999-11-12	3220.979980	3222.989990	3124.770020	3221.149902	3221.149902	1409070000
1232	1999-11-15	3230.260010	3236.350098	3214.580078	3219.540039	3219.540039	1283340000
1233	1999-11-16	3242.919922	3295.520020	3235.199951	3295.520020	3295.520020	1486980000
1234	1999-11-17	3308.879883	3324.239990	3268.850098	3269.389893	3269.389893	1652650000
1235	1999-11-18	3301.489990	3347.110107	3288.679932	3347.110107	3347.110107	1592920000
1236	1999-11-19	3351.750000	3373.000000	3335.629883	3369.250000	3369.250000	1422350000
1237	1999-11-22	3399.060059	3400.229980	3357.679932	3392.560059	3392.560059	1374760000
1238	1999-11-23	3408.679932	3411.229980	3320.669922	3342.870117	3342.870117	1456310000
1239	1999-11-24	3351.659912	3420.500000	3328.030029	3420.500000	3420.500000	1290550000
1240	1999-11-26	3455.139893	3469.350098	3444.129883	3447.810059	3447.810059	730780000
1241	1999-11-29	3458.129883	3468.320068	3421.360107	3421.370117	3421.370117	1543750000
1242	1999-11-30	3424.610107	3424.610107	3326.530029	3336.159912	3336.159912	1548680000
1243	1999-12-01	3341.100098	3375.800049	3321.570068	3353.709961	3353.709961	1434310000
1244	1999-12-02	3371.850098	3452.780029	3371.850098	3452.780029	3452.780029	1458170000
1245	1999-12-03	3507.300049	3553.560059	3507.300049	3520.629883	3520.629883	1539060000
1246	1999-12-06	3531.239990	3570.909912	3507.719971	3546.010010	3546.010010	1373230000
1247	1999-12-07	3573.300049	3589.060059	3532.409912	3586.919922	3586.919922	1564600000
1248	1999-12-08	3588.820068	3625.469971	3579.510010	3586.080078	3586.080078	1676620000
1249	1999-12-09	3643.570068	3647.550049	3514.909912	3594.169922	3594.169922	1787570000
1250	1999-12-10	3633.550049	3636.649902	3560.909912	3620.239990	3620.239990	1594040000
1251	1999-12-13	3624.669922	3668.159912	3597.979980	3658.169922	3658.169922	1582860000
1252	1999-12-14	3669.209961	3669.850098	3571.260010	3571.659912	3571.659912	1596410000
1253	1999-12-15	3546.729980	3621.979980	3503.699951	3621.949951	3621.949951	1648290000
1254	1999-12-16	3669.229980	3715.250000	3666.229980	3715.060059	3715.060059	1430310000
1255	1999-12-17	3792.229980	3796.800049	3742.679932	3753.060059	3753.060059	1572710000
1256	1999-12-20	3782.060059	3801.929932	3747.790039	3783.870117	3783.870117	1324450000
1257	1999-12-21	3798.250000	3911.169922	3785.780029	3911.149902	3911.149902	1486980000
1258	1999-12-22	3935.489990	3948.479980	3878.060059	3937.300049	3937.300049	1473570000
1259	1999-12-23	3966.459961	4001.629883	3958.169922	3969.439941	3969.439941	1272680000
1260	1999-12-27	4001.899902	4001.899902	3902.350098	3975.379883	3975.379883	1154650000
1261	1999-12-28	3977.879883	4022.510010	3943.040039	3972.110107	3972.110107	1237130000
1262	1999-12-29	3990.540039	4041.540039	3987.879883	4041.459961	4041.459961	1158430000
1263	1999-12-30	4079.030029	4090.610107	4026.189941	4036.870117	4036.870117	1107160000
1264	1999-12-31	4056.989990	4082.370117	4032.330078	4069.310059	4069.310059	762980000
1265	2000-01-03	4186.189941	4192.189941	3989.709961	4131.149902	4131.149902	1510070000
1266	2000-01-04	4020.000000	4073.250000	3898.229980	3901.689941	3901.689941	1511840000
1267	2000-01-05	3854.350098	3924.209961	3734.870117	3877.540039	3877.540039	1735670000
1268	2000-01-06	3834.439941	3868.760010	3715.620117	3727.129883	3727.129883	1598320000
1269	2000-01-07	3711.090088	3882.669922	3711.090088	3882.620117	3882.620117	1634930000
1270	2000-01-10	4002.229980	4072.360107	3958.830078	4049.669922	4049.669922	1691710000
1271	2000-01-11	4031.379883	4066.659912	3904.820068	3921.189941	3921.189941	1694460000
1272	2000-01-12	3950.949951	3950.979980	3834.530029	3850.020020	3850.020020	1525900000
1273	2000-01-13	3915.139893	3957.469971	3858.219971	3957.209961	3957.209961	1476970000
1274	2000-01-14	4045.719971	4091.949951	4045.719971	4064.270020	4064.270020	1656630000
1275	2000-01-18	4059.649902	4148.000000	4053.209961	4130.810059	4130.810059	1585230000
1276	2000-01-19	4116.270020	4164.649902	4084.729980	4151.290039	4151.290039	1652210000
1277	2000-01-20	4205.060059	4227.350098	4143.609863	4189.509766	4189.509766	1851300000
1278	2000-01-21	4236.649902	4238.000000	4168.299805	4235.399902	4235.399902	1923680000
1279	2000-01-24	4290.379883	4303.149902	4095.310059	4096.080078	4096.080078	1989050000
1280	2000-01-25	4124.750000	4167.629883	4028.510010	4167.410156	4167.410156	1743630000
1281	2000-01-26	4174.720215	4174.720215	4069.909912	4069.909912	4069.909912	1717000000
1282	2000-01-27	4120.500000	4140.089844	3973.590088	4039.560059	4039.560059	1798460000
1283	2000-01-28	4010.139893	4048.310059	3856.229980	3887.070068	3887.070068	1616370000
1284	2000-01-31	3873.840088	3940.459961	3748.030029	3940.350098	3940.350098	1507630000
1285	2000-02-01	3961.070068	4053.159912	3911.840088	4051.979980	4051.979980	1398240000
1286	2000-02-02	4059.030029	4125.750000	4051.439941	4073.959961	4073.959961	1527880000
1287	2000-02-03	4134.649902	4211.060059	4085.530029	4210.979980	4210.979980	1722330000
1288	2000-02-04	4242.149902	4294.839844	4229.200195	4244.140137	4244.140137	1751450000
1289	2000-02-07	4274.029785	4321.959961	4244.740234	4321.770020	4321.770020	1625540000
1290	2000-02-08	4370.009766	4428.479980	4370.009766	4427.500000	4427.500000	1971180000
1291	2000-02-09	4460.180176	4460.759766	4362.740234	4363.240234	4363.240234	1775590000
1292	2000-02-10	4390.160156	4485.669922	4357.689941	4485.629883	4485.629883	1813590000
1293	2000-02-11	4489.330078	4489.790039	4360.540039	4395.450195	4395.450195	1738590000
1294	2000-02-14	4434.379883	4435.959961	4355.540039	4418.549805	4418.549805	1600850000
1295	2000-02-15	4415.520020	4440.620117	4291.100098	4420.770020	4420.770020	1708930000
1296	2000-02-16	4427.189941	4477.640137	4413.660156	4427.649902	4427.649902	1782130000
1297	2000-02-17	4483.009766	4553.140137	4444.750000	4548.919922	4548.919922	2008440000
1298	2000-02-18	4563.720215	4564.450195	4404.609863	4411.740234	4411.740234	1898410000
1299	2000-02-22	4432.830078	4443.939941	4291.009766	4382.120117	4382.120117	1772290000
1300	2000-02-23	4406.879883	4567.970215	4401.379883	4550.330078	4550.330078	1892800000
1301	2000-02-24	4583.890137	4620.029785	4495.200195	4617.649902	4617.649902	1944050000
1302	2000-02-25	4618.830078	4662.930176	4576.189941	4590.500000	4590.500000	1825500000
1303	2000-02-28	4575.069824	4626.720215	4466.419922	4577.850098	4577.850098	1798070000
1304	2000-02-29	4646.640137	4698.459961	4637.169922	4696.689941	4696.689941	2088840000
1305	2000-03-01	4732.819824	4796.899902	4732.819824	4784.080078	4784.080078	2232340000
1306	2000-03-02	4816.810059	4829.009766	4705.450195	4754.509766	4754.509766	2137080000
1307	2000-03-03	4846.009766	4914.790039	4813.819824	4914.790039	4914.790039	2136530000
1308	2000-03-06	4935.649902	4980.149902	4887.879883	4904.850098	4904.850098	2015580000
1309	2000-03-07	4991.970215	5006.779785	4829.879883	4847.839844	4847.839844	2156410000
1310	2000-03-08	4920.859863	4923.140137	4722.140137	4897.259766	4897.259766	2020130000
1311	2000-03-09	4913.080078	5047.959961	4857.569824	5046.859863	5046.859863	2006810000
1312	2000-03-10	5060.339844	5132.520020	5039.350098	5048.620117	5048.620117	1992170000
1313	2000-03-13	4879.029785	5027.729980	4839.259766	4907.240234	4907.240234	1736270000
1314	2000-03-14	4997.310059	5013.490234	4706.609863	4706.629883	4706.629883	1977820000
1315	2000-03-15	4758.439941	4758.439941	4553.919922	4582.620117	4582.620117	1937800000
1316	2000-03-16	4658.439941	4717.759766	4455.100098	4717.390137	4717.390137	2041510000
1317	2000-03-17	4702.029785	4805.939941	4702.029785	4798.129883	4798.129883	1691530000
1318	2000-03-20	4812.140137	4822.700195	4610.000000	4610.000000	4610.000000	1539860000
1319	2000-03-21	4589.520020	4712.240234	4467.529785	4711.680176	4711.680176	1753310000
1320	2000-03-22	4750.540039	4900.419922	4736.899902	4864.750000	4864.750000	1769510000
1321	2000-03-23	4874.169922	4975.660156	4865.100098	4940.609863	4940.609863	1714160000
1322	2000-03-24	4986.540039	5078.859863	4902.830078	4963.029785	4963.029785	1688970000
1323	2000-03-27	4994.419922	5022.229980	4946.609863	4958.560059	4958.560059	1380380000
1324	2000-03-28	4939.049805	4952.930176	4833.890137	4833.890137	4833.890137	1490090000
1325	2000-03-29	4860.020020	4860.020020	4641.009766	4644.669922	4644.669922	1738270000
1326	2000-03-30	4540.439941	4683.879883	4355.689941	4457.890137	4457.890137	1925860000
1327	2000-03-31	4550.209961	4606.479980	4381.379883	4572.830078	4572.830078	2118100000
1328	2000-04-03	4494.890137	4572.839844	4193.100098	4223.680176	4223.680176	1739920000
1329	2000-04-04	4283.450195	4283.450195	3649.110107	4148.890137	4148.890137	2889100000
1330	2000-04-05	4025.899902	4286.879883	4009.090088	4169.220215	4169.220215	1947700000
1331	2000-04-06	4266.799805	4324.089844	4196.509766	4267.560059	4267.560059	1746450000
1332	2000-04-07	4354.129883	4446.450195	4323.180176	4446.450195	4446.450195	1563430000
1333	2000-04-10	4475.200195	4475.200195	4188.169922	4188.200195	4188.200195	1446140000
1334	2000-04-11	4094.610107	4182.959961	4009.520020	4055.899902	4055.899902	1679390000
1335	2000-04-12	4050.320068	4077.919922	3769.169922	3769.629883	3769.629883	1921090000
1336	2000-04-13	3839.560059	3914.679932	3676.669922	3676.780029	3676.780029	1951500000
1337	2000-04-14	3597.439941	3615.639893	3265.979980	3321.290039	3321.290039	2555780000
1338	2000-04-17	3232.939941	3539.770020	3227.040039	3539.159912	3539.159912	2482830000
1339	2000-04-18	3596.149902	3794.969971	3563.830078	3793.570068	3793.570068	2152720000
1340	2000-04-19	3832.649902	3851.560059	3698.330078	3706.409912	3706.409912	1760270000
1341	2000-04-20	3735.080078	3751.330078	3599.679932	3643.879883	3643.879883	1422730000
1342	2000-04-24	3466.689941	3496.820068	3345.250000	3482.479980	3482.479980	1540710000
1343	2000-04-25	3592.729980	3711.570068	3583.919922	3711.229980	3711.229980	1622910000
1344	2000-04-26	3728.989990	3777.080078	3629.360107	3630.090088	3630.090088	1592830000
1345	2000-04-27	3519.129883	3774.110107	3513.760010	3774.030029	3774.030029	1548760000
1346	2000-04-28	3830.610107	3873.850098	3810.060059	3860.659912	3860.659912	1583710000
1347	2000-05-01	3930.179932	3982.379883	3899.709961	3958.080078	3958.080078	1500610000
1348	2000-05-02	3927.919922	3948.629883	3784.540039	3785.449951	3785.449951	1438040000
1349	2000-05-03	3755.300049	3759.209961	3592.790039	3707.310059	3707.310059	1480050000
1350	2000-05-04	3723.270020	3762.469971	3679.429932	3720.239990	3720.239990	1287850000
1351	2000-05-05	3694.280029	3818.399902	3694.280029	3816.820068	3816.820068	1197290000
1352	2000-05-08	3758.459961	3765.219971	3669.110107	3669.379883	3669.379883	1142710000
1353	2000-05-09	3704.850098	3708.739990	3540.820068	3585.010010	3585.010010	1454780000
1354	2000-05-10	3525.020020	3531.479980	3367.060059	3384.729980	3384.729980	1580110000
1355	2000-05-11	3450.060059	3502.530029	3389.870117	3499.580078	3499.580078	1370230000
1356	2000-05-12	3546.239990	3619.689941	3523.199951	3529.060059	3529.060059	1220040000
1357	2000-05-15	3533.209961	3607.770020	3445.129883	3607.649902	3607.649902	1155810000
1358	2000-05-16	3674.889893	3729.120117	3626.989990	3717.570068	3717.570068	1495270000
1359	2000-05-17	3649.540039	3690.820068	3616.270020	3644.959961	3644.959961	1227380000
1360	2000-05-18	3660.239990	3663.840088	3538.709961	3538.709961	3538.709961	1258610000
1361	2000-05-19	3480.629883	3506.179932	3381.729980	3390.399902	3390.399902	1366930000
1362	2000-05-22	3390.949951	3390.949951	3172.649902	3364.209961	3364.209961	1615480000
1363	2000-05-23	3346.659912	3389.600098	3163.969971	3164.550049	3164.550049	1330440000
1364	2000-05-24	3155.139893	3276.189941	3042.659912	3270.610107	3270.610107	2087980000
1365	2000-05-25	3308.510010	3365.840088	3194.590088	3205.350098	3205.350098	1561840000
1366	2000-05-26	3215.280029	3256.629883	3150.780029	3205.110107	3205.110107	1069440000
1367	2000-05-30	3286.540039	3460.239990	3286.540039	3459.479980	3459.479980	1457360000
1368	2000-05-31	3428.250000	3501.510010	3399.620117	3400.909912	3400.909912	1533730000
1369	2000-06-01	3471.949951	3583.270020	3459.850098	3582.500000	3582.500000	1580240000
1370	2000-06-02	3728.949951	3814.500000	3728.949951	3813.379883	3813.379883	1903210000
1371	2000-06-05	3773.239990	3875.659912	3765.600098	3821.760010	3821.760010	1455960000
1372	2000-06-06	3825.979980	3884.010010	3749.179932	3756.370117	3756.370117	1603060000
1373	2000-06-07	3766.550049	3839.370117	3725.870117	3839.260010	3839.260010	1431220000
1374	2000-06-08	3886.040039	3890.020020	3797.409912	3825.560059	3825.560059	1399250000
1375	2000-06-09	3892.750000	3893.669922	3847.709961	3874.840088	3874.840088	1268720000
1376	2000-06-12	3892.050049	3892.050049	3767.879883	3767.909912	3767.909912	1281000000
1377	2000-06-13	3743.909912	3851.429932	3695.350098	3851.060059	3851.060059	1398790000
1378	2000-06-14	3875.040039	3883.340088	3797.000000	3797.409912	3797.409912	1400300000
1379	2000-06-15	3802.189941	3849.939941	3763.739990	3845.739990	3845.739990	1426630000
1380	2000-06-16	3877.070068	3883.149902	3822.340088	3860.560059	3860.560059	1501190000
1381	2000-06-19	3818.649902	3990.790039	3818.649902	3989.830078	3989.830078	1411400000
1382	2000-06-20	4003.090088	4050.580078	3982.229980	4013.360107	4013.360107	1694520000
1383	2000-06-21	3965.370117	4073.159912	3961.300049	4064.010010	4064.010010	1541900000
1384	2000-06-22	4073.729980	4073.729980	3936.840088	3936.840088	3936.840088	1639540000
1385	2000-06-23	3950.050049	3957.679932	3830.229980	3845.340088	3845.340088	1344960000
1386	2000-06-26	3884.649902	3935.120117	3852.409912	3912.120117	3912.120117	1316960000
1387	2000-06-27	3904.399902	3945.750000	3858.949951	3858.959961	3858.959961	1476020000
1388	2000-06-28	3877.770020	3974.479980	3872.169922	3940.340088	3940.340088	1660130000
1389	2000-06-29	3900.290039	3929.100098	3838.850098	3877.229980	3877.229980	1550990000
1390	2000-06-30	3889.510010	3967.489990	3889.330078	3966.110107	3966.110107	2066390000
1391	2000-07-03	3950.590088	3995.850098	3942.929932	3991.929932	3991.929932	600810000
1392	2000-07-05	3949.760010	3950.189941	3859.199951	3863.100098	3863.100098	1342600000
1393	2000-07-06	3872.909912	3961.100098	3820.340088	3960.570068	3960.570068	1482480000
1394	2000-07-07	3978.379883	4054.050049	3960.810059	4023.199951	4023.199951	1486480000
1395	2000-07-10	3993.620117	4028.540039	3976.199951	3980.290039	3980.290039	1395950000
1396	2000-07-11	3970.419922	4029.300049	3936.750000	3956.419922	3956.419922	1714500000
1397	2000-07-12	4024.590088	4103.649902	4001.729980	4099.589844	4099.589844	1775980000
1398	2000-07-13	4128.810059	4193.240234	4111.160156	4174.859863	4174.859863	1881560000
1399	2000-07-14	4221.799805	4252.220215	4174.600098	4246.180176	4246.180176	1678610000
1400	2000-07-17	4243.549805	4289.060059	4215.859863	4274.669922	4274.669922	1584500000
1401	2000-07-18	4233.490234	4237.850098	4161.890137	4177.169922	4177.169922	1501970000
1402	2000-07-19	4154.370117	4159.390137	4047.429932	4055.629883	4055.629883	1445310000
1403	2000-07-20	4106.629883	4184.560059	4106.629883	4184.560059	4184.560059	1719880000
1404	2000-07-21	4154.000000	4163.339844	4093.760010	4094.449951	4094.449951	1545940000
1405	2000-07-24	4109.649902	4125.799805	3976.510010	3981.570068	3981.570068	1460690000
1406	2000-07-25	4015.409912	4034.800049	3955.360107	4029.570068	4029.570068	1471000000
1407	2000-07-26	3998.030029	4002.699951	3906.550049	3987.719971	3987.719971	1754760000
1408	2000-07-27	3938.139893	3954.959961	3841.620117	3842.229980	3842.229980	1791100000
1409	2000-07-28	3855.100098	3867.800049	3642.280029	3663.000000	3663.000000	1769410000
1410	2000-07-31	3692.429932	3767.889893	3615.790039	3766.989990	3766.989990	1512580000
1411	2000-08-01	3760.949951	3766.919922	3682.449951	3685.520020	3685.520020	1341460000
1412	2000-08-02	3684.120117	3753.949951	3651.810059	3658.459961	3658.459961	1476820000
1413	2000-08-03	3554.679932	3761.070068	3521.139893	3759.879883	3759.879883	1828860000
1414	2000-08-04	3812.310059	3846.979980	3751.219971	3787.360107	3787.360107	1438850000
1415	2000-08-07	3819.379883	3870.260010	3795.610107	3862.989990	3862.989990	1319680000
1416	2000-08-08	3850.870117	3893.050049	3839.580078	3848.550049	3848.550049	1461590000
1417	2000-08-09	3915.260010	3936.459961	3849.770020	3853.500000	3853.500000	1517650000
1418	2000-08-10	3843.580078	3847.290039	3759.989990	3759.989990	3759.989990	1349670000
1419	2000-08-11	3741.620117	3789.979980	3686.860107	3789.469971	3789.469971	1333260000
1420	2000-08-14	3804.689941	3850.270020	3767.370117	3849.689941	3849.689941	1232060000
1421	2000-08-15	3846.830078	3888.919922	3831.959961	3851.659912	3851.659912	1353620000
1422	2000-08-16	3878.580078	3914.840088	3844.169922	3861.199951	3861.199951	1401380000
1423	2000-08-17	3858.879883	3947.050049	3857.750000	3940.870117	3940.870117	1440370000
1424	2000-08-18	3958.699951	3980.260010	3925.949951	3930.340088	3930.340088	1447920000
1425	2000-08-21	3966.229980	3985.620117	3917.939941	3953.149902	3953.149902	1269330000
1426	2000-08-22	3970.159912	4011.149902	3957.850098	3958.209961	3958.209961	1413190000
1427	2000-08-23	3935.510010	4011.760010	3902.110107	4011.010010	4011.010010	1461790000
1428	2000-08-24	4020.989990	4055.439941	4004.770020	4053.280029	4053.280029	1546950000
1429	2000-08-25	4049.840088	4083.120117	4025.590088	4042.679932	4042.679932	1285820000
1430	2000-08-28	4049.179932	4097.330078	4048.010010	4070.590088	4070.590088	1373010000
1431	2000-08-29	4074.209961	4093.879883	4056.260010	4082.169922	4082.169922	1489470000
1432	2000-08-30	4076.500000	4115.990234	4065.820068	4103.810059	4103.810059	1537020000
1433	2000-08-31	4127.189941	4208.729980	4127.189941	4206.350098	4206.350098	1903150000
1434	2000-09-01	4252.149902	4259.870117	4192.890137	4234.330078	4234.330078	1472940000
1435	2000-09-05	4205.939941	4206.509766	4143.180176	4143.180176	4143.180176	1668120000
1436	2000-09-06	4136.839844	4136.839844	4013.340088	4013.340088	4013.340088	1757190000
1437	2000-09-07	4047.020020	4105.540039	4035.120117	4098.350098	4098.350098	1634610000
1438	2000-09-08	4081.959961	4081.959961	3977.469971	3978.409912	3978.409912	1508550000
1439	2000-09-11	3961.159912	4008.459961	3880.689941	3896.350098	3896.350098	1483670000
1440	2000-09-12	3925.419922	3958.360107	3834.340088	3849.510010	3849.510010	1596640000
1441	2000-09-13	3794.919922	3895.810059	3794.290039	3893.889893	3893.889893	1656550000
1442	2000-09-14	3963.100098	3984.330078	3897.179932	3913.860107	3913.860107	1699480000
1443	2000-09-15	3905.090088	3905.090088	3806.879883	3835.229980	3835.229980	1777540000
1444	2000-09-18	3838.629883	3862.320068	3702.540039	3726.520020	3726.520020	1613970000
1445	2000-09-19	3766.040039	3865.850098	3740.649902	3865.639893	3865.639893	1707400000
1446	2000-09-20	3863.080078	3913.870117	3795.080078	3897.439941	3897.439941	1802040000
1447	2000-09-21	3864.600098	3892.399902	3813.120117	3828.870117	3828.870117	1616010000
1448	2000-09-22	3616.159912	3803.760010	3614.659912	3803.760010	3803.760010	2164340000
1449	2000-09-25	3852.530029	3868.110107	3737.500000	3741.219971	3741.219971	1774680000
1450	2000-09-26	3762.649902	3795.790039	3677.729980	3689.100098	3689.100098	1825900000
1451	2000-09-27	3740.620117	3750.610107	3622.659912	3656.300049	3656.300049	1948200000
1452	2000-09-28	3638.939941	3778.379883	3626.550049	3778.320068	3778.320068	2001450000
1453	2000-09-29	3749.270020	3751.330078	3670.310059	3672.820068	3672.820068	2018050000
1454	2000-10-02	3714.479980	3714.479980	3559.840088	3568.899902	3568.899902	1799220000
1455	2000-10-03	3624.929932	3639.290039	3454.649902	3455.830078	3455.830078	1958840000
1456	2000-10-04	3440.600098	3532.429932	3382.530029	3523.100098	3523.100098	2129330000
1457	2000-10-05	3499.959961	3549.010010	3459.580078	3472.100098	3472.100098	1872960000
1458	2000-10-06	3477.699951	3505.810059	3314.909912	3361.010010	3361.010010	1870690000
1459	2000-10-09	3352.149902	3376.919922	3233.189941	3355.560059	3355.560059	1437770000
1460	2000-10-10	3326.889893	3383.399902	3229.010010	3240.540039	3240.540039	1874430000
1461	2000-10-11	3152.330078	3258.239990	3103.530029	3168.489990	3168.489990	2340450000
1462	2000-10-12	3241.260010	3249.110107	3071.250000	3074.679932	3074.679932	2128660000
1463	2000-10-13	3054.550049	3316.969971	3054.550049	3316.770020	3316.770020	2070750000
1464	2000-10-16	3315.479980	3339.850098	3262.370117	3290.280029	3290.280029	1788600000
1465	2000-10-17	3335.399902	3348.610107	3173.679932	3213.959961	3213.959961	1936790000
1466	2000-10-18	3106.949951	3257.810059	3026.110107	3171.560059	3171.560059	2519920000
1467	2000-10-19	3330.250000	3423.449951	3314.889893	3418.600098	3418.600098	2343470000
1468	2000-10-20	3402.959961	3535.110107	3401.879883	3483.139893	3483.139893	2171490000
1469	2000-10-23	3483.379883	3523.689941	3432.439941	3468.689941	3468.689941	1690110000
1470	2000-10-24	3495.449951	3526.709961	3401.050049	3419.790039	3419.790039	1880860000
1471	2000-10-25	3347.239990	3376.330078	3210.739990	3229.570068	3229.570068	2170930000
1472	2000-10-26	3245.399902	3286.290039	3081.360107	3272.179932	3272.179932	2292490000
1473	2000-10-27	3320.689941	3362.260010	3231.629883	3278.360107	3278.360107	1963390000
1474	2000-10-30	3243.879883	3279.719971	3149.239990	3191.399902	3191.399902	1741440000
1475	2000-10-31	3223.439941	3379.080078	3223.439941	3369.629883	3369.629883	2146420000
1476	2000-11-01	3316.510010	3396.719971	3289.459961	3333.389893	3333.389893	2024380000
1477	2000-11-02	3387.280029	3433.159912	3370.020020	3429.020020	3429.020020	2226920000
1478	2000-11-03	3447.320068	3468.590088	3401.770020	3451.580078	3451.580078	1846200000
1479	2000-11-06	3469.350098	3480.010010	3412.979980	3416.209961	3416.209961	1608520000
1480	2000-11-07	3399.280029	3435.129883	3360.260010	3415.790039	3415.790039	1700120000
1481	2000-11-08	3426.290039	3429.120117	3231.280029	3231.699951	3231.699951	1678000000
1482	2000-11-09	3174.899902	3230.000000	3087.060059	3200.350098	3200.350098	1942770000
1483	2000-11-10	3122.110107	3141.350098	3028.919922	3028.989990	3028.989990	1779930000
1484	2000-11-13	2956.090088	3063.310059	2859.389893	2966.719971	2966.719971	2048330000
1485	2000-11-14	3069.810059	3145.300049	3059.879883	3138.270020	3138.270020	1785310000
1486	2000-11-15	3137.610107	3208.949951	3104.570068	3165.489990	3165.489990	1705940000
1487	2000-11-16	3121.800049	3175.629883	3031.760010	3031.879883	3031.879883	1523710000
1488	2000-11-17	3044.449951	3090.969971	2967.169922	3027.189941	3027.189941	1760850000
1489	2000-11-20	2943.110107	2949.500000	2860.489990	2875.639893	2875.639893	1716290000
1490	2000-11-21	2892.030029	2921.800049	2845.169922	2871.449951	2871.449951	1749380000
1491	2000-11-22	2828.139893	2872.639893	2754.139893	2755.340088	2755.340088	1885130000
1492	2000-11-24	2823.479980	2904.459961	2820.909912	2904.379883	2904.379883	781600000
1493	2000-11-27	2979.929932	2998.750000	2874.709961	2880.489990	2880.489990	1706570000
1494	2000-11-28	2873.729980	2891.399902	2734.459961	2734.979980	2734.979980	1919970000
1495	2000-11-29	2748.179932	2770.179932	2642.889893	2706.929932	2706.929932	2055720000
1496	2000-11-30	2599.040039	2641.750000	2523.040039	2597.929932	2597.929932	2736270000
1497	2000-12-01	2644.090088	2749.060059	2604.270020	2645.290039	2645.290039	2221970000
1498	2000-12-04	2662.560059	2671.179932	2567.179932	2615.750000	2615.750000	1860480000
1499	2000-12-05	2702.719971	2889.800049	2694.409912	2889.800049	2889.800049	2474670000
1500	2000-12-06	2878.870117	2916.199951	2781.239990	2796.500000	2796.500000	2308280000
1501	2000-12-07	2748.290039	2794.530029	2707.959961	2752.659912	2752.659912	1756810000
1502	2000-12-08	2857.929932	2929.949951	2844.929932	2917.429932	2917.429932	2328650000
1503	2000-12-11	2936.600098	3028.750000	2901.479980	3015.100098	3015.100098	2447760000
1504	2000-12-12	2994.060059	3002.530029	2930.989990	2931.770020	2931.770020	1919030000
1505	2000-12-13	2996.570068	3001.719971	2814.129883	2822.770020	2822.770020	2042250000
1506	2000-12-14	2820.479980	2847.370117	2727.260010	2728.510010	2728.510010	1770640000
1507	2000-12-15	2688.659912	2697.929932	2596.030029	2653.270020	2653.270020	2770690000
1508	2000-12-18	2698.719971	2726.199951	2597.469971	2624.520020	2624.520020	2065990000
1509	2000-12-19	2617.060059	2696.610107	2509.760010	2511.709961	2511.709961	2317200000
1510	2000-12-20	2410.959961	2432.830078	2312.510010	2332.780029	2332.780029	2855150000
1511	2000-12-21	2310.209961	2423.709961	2288.159912	2340.120117	2340.120117	2686970000
1512	2000-12-22	2397.669922	2517.929932	2397.669922	2517.020020	2517.020020	2235410000
1513	2000-12-26	2518.290039	2548.750000	2436.189941	2493.520020	2493.520020	1558700000
1514	2000-12-27	2471.330078	2539.520020	2450.219971	2539.350098	2539.350098	2002650000
1515	2000-12-28	2517.899902	2571.520020	2514.560059	2557.760010	2557.760010	2192130000
1516	2000-12-29	2552.679932	2577.020020	2456.540039	2470.520020	2470.520020	2531760000
1517	2001-01-02	2474.159912	2474.159912	2273.070068	2291.860107	2291.860107	1918930000
1518	2001-01-03	2254.560059	2618.030029	2251.709961	2616.689941	2616.689941	3188000000
1519	2001-01-04	2593.959961	2644.800049	2549.830078	2566.830078	2566.830078	2610680000
1520	2001-01-05	2573.110107	2574.620117	2395.389893	2407.649902	2407.649902	2104670000
1521	2001-01-08	2388.719971	2397.060059	2299.649902	2395.919922	2395.919922	1850590000
1522	2001-01-09	2424.689941	2474.159912	2406.080078	2441.300049	2441.300049	1975130000
1523	2001-01-10	2392.709961	2525.280029	2376.489990	2524.179932	2524.179932	2470350000
1524	2001-01-11	2495.590088	2661.929932	2495.010010	2640.570068	2640.570068	2842640000
1525	2001-01-12	2639.560059	2699.870117	2589.629883	2626.500000	2626.500000	2518850000
1526	2001-01-16	2631.489990	2638.219971	2576.949951	2618.550049	2618.550049	2073940000
1527	2001-01-17	2710.530029	2756.629883	2668.479980	2682.780029	2682.780029	2819190000
1528	2001-01-18	2696.739990	2769.979980	2661.260010	2768.489990	2768.489990	2558710000
1529	2001-01-19	2838.360107	2841.250000	2752.060059	2770.379883	2770.379883	2697190000
1530	2001-01-22	2759.100098	2789.629883	2722.959961	2757.909912	2757.909912	2037140000
1531	2001-01-23	2759.260010	2845.389893	2736.280029	2840.389893	2840.389893	2278470000
1532	2001-01-24	2850.739990	2892.360107	2828.320068	2859.149902	2859.149902	2567320000
1533	2001-01-25	2836.350098	2849.560059	2753.370117	2754.280029	2754.280029	2298150000
1534	2001-01-26	2705.389893	2785.620117	2686.649902	2781.300049	2781.300049	2268800000
1535	2001-01-29	2757.290039	2840.020020	2742.500000	2838.340088	2838.340088	1970130000
1536	2001-01-30	2845.010010	2861.709961	2817.129883	2838.350098	2838.350098	2073590000
1537	2001-01-31	2848.110107	2872.469971	2772.350098	2772.729980	2772.729980	2277310000
1538	2001-02-01	2771.570068	2796.889893	2742.439941	2782.790039	2782.790039	1776260000
1539	2001-02-02	2782.929932	2791.580078	2660.110107	2660.500000	2660.500000	1706900000
1540	2001-02-05	2639.649902	2656.020020	2596.729980	2643.209961	2643.209961	1648760000
1541	2001-02-06	2641.909912	2705.590088	2640.229980	2664.489990	2664.489990	1788920000
1542	2001-02-07	2615.939941	2636.070068	2554.760010	2607.820068	2607.820068	2056920000
1543	2001-02-08	2625.780029	2651.840088	2562.020020	2562.060059	2562.060059	1852360000
1544	2001-02-09	2542.239990	2542.620117	2455.870117	2470.969971	2470.969971	1881910000
1545	2001-02-12	2458.649902	2508.270020	2435.360107	2489.659912	2489.659912	1751220000
1546	2001-02-13	2510.840088	2554.649902	2427.469971	2427.719971	2427.719971	1728550000
1547	2001-02-14	2437.679932	2493.110107	2388.399902	2491.399902	2491.399902	1987350000
1548	2001-02-15	2536.629883	2593.090088	2536.629883	2552.909912	2552.909912	2106930000
1549	2001-02-16	2444.600098	2457.649902	2397.429932	2425.379883	2425.379883	1892200000
1550	2001-02-20	2439.570068	2442.989990	2317.770020	2318.350098	2318.350098	1878340000
1551	2001-02-21	2281.790039	2353.510010	2257.149902	2268.939941	2268.939941	2019740000
1552	2001-02-22	2272.129883	2291.689941	2185.909912	2244.959961	2244.959961	2483470000
1553	2001-02-23	2221.270020	2264.679932	2156.290039	2262.510010	2262.510010	2237910000
1554	2001-02-26	2287.879883	2309.729980	2238.639893	2308.500000	2308.500000	1739060000
1555	2001-02-27	2286.639893	2300.179932	2206.719971	2207.820068	2207.820068	1808540000
1556	2001-02-28	2223.879883	2238.060059	2127.500000	2151.830078	2151.830078	2082700000
1557	2001-03-01	2126.300049	2184.409912	2071.030029	2183.370117	2183.370117	2256880000
1558	2001-03-02	2111.229980	2197.850098	2091.550049	2117.629883	2117.629883	2374100000
1559	2001-03-05	2142.750000	2163.090088	2127.959961	2142.919922	2142.919922	1495750000
1560	2001-03-06	2204.300049	2243.780029	2202.699951	2204.429932	2204.429932	1986380000
1561	2001-03-07	2241.229980	2243.750000	2201.409912	2223.919922	2223.919922	1774410000
1562	2001-03-08	2211.300049	2219.870117	2161.409912	2168.729980	2168.729980	1759140000
1563	2001-03-09	2124.110107	2124.110107	2041.780029	2052.780029	2052.780029	1962120000
1564	2001-03-12	2001.680054	2004.089966	1922.780029	1923.380005	1923.380005	2149820000
1565	2001-03-13	1948.699951	2015.349976	1932.630005	2014.780029	2014.780029	2096420000
1566	2001-03-14	1948.560059	2028.530029	1933.400024	1972.089966	1972.089966	2147220000
1567	2001-03-15	2023.790039	2030.729980	1939.380005	1940.709961	1940.709961	1963770000
1568	2001-03-16	1914.579956	1940.709961	1877.689941	1890.910034	1890.910034	2102270000
1569	2001-03-19	1901.449951	1953.079956	1867.579956	1951.180054	1951.180054	1774570000
1570	2001-03-20	1964.449951	1974.140015	1857.410034	1857.439941	1857.439941	2016500000
1571	2001-03-21	1862.739990	1896.209961	1820.750000	1830.229980	1830.229980	2109190000
1572	2001-03-22	1845.339966	1898.099976	1794.209961	1897.699951	1897.699951	2504770000
1573	2001-03-23	1938.910034	1952.920044	1891.989990	1928.680054	1928.680054	2284560000
1574	2001-03-26	1957.709961	1960.680054	1909.420044	1918.489990	1918.489990	1719620000
1575	2001-03-27	1922.699951	1979.750000	1907.160034	1972.229980	1972.229980	1951410000
1576	2001-03-28	1925.300049	1925.300049	1852.959961	1854.130005	1854.130005	2072260000
1577	2001-03-29	1838.439941	1876.739990	1802.760010	1820.569946	1820.569946	2079050000
1578	2001-03-30	1830.420044	1855.579956	1794.300049	1840.260010	1840.260010	2139050000
1579	2001-04-02	1835.219971	1852.489990	1769.660034	1782.969971	1782.969971	1848350000
1580	2001-04-03	1758.180054	1759.010010	1660.920044	1673.000000	1673.000000	2573410000
1581	2001-04-04	1668.369995	1698.209961	1619.579956	1638.800049	1638.800049	2465470000
1582	2001-04-05	1709.910034	1785.729980	1706.099976	1785.000000	1785.000000	2333000000
1583	2001-04-06	1756.109985	1756.109985	1700.199951	1720.359985	1720.359985	1835720000
1584	2001-04-09	1739.660034	1757.380005	1710.760010	1745.709961	1745.709961	1448830000
1585	2001-04-10	1771.680054	1868.099976	1771.680054	1852.030029	1852.030029	2203460000
1586	2001-04-11	1929.930054	1948.079956	1884.949951	1898.949951	1898.949951	2372010000
1587	2001-04-12	1881.189941	1961.569946	1868.760010	1961.430054	1961.430054	1902800000
1588	2001-04-16	1934.699951	1946.920044	1891.880005	1909.569946	1909.569946	1571910000
1589	2001-04-17	1872.349976	1941.569946	1869.339966	1923.219971	1923.219971	1900580000
1590	2001-04-18	2005.060059	2129.310059	1995.910034	2079.439941	2079.439941	3195650000
1591	2001-04-19	2100.879883	2182.139893	2082.239990	2182.139893	2182.139893	2788870000
1592	2001-04-20	2171.899902	2202.860107	2135.320068	2163.409912	2163.409912	2544420000
1593	2001-04-23	2118.360107	2118.770020	2046.839966	2059.320068	2059.320068	1845630000
1594	2001-04-24	2055.320068	2095.889893	2012.369995	2016.609985	2016.609985	1983330000
1595	2001-04-25	2013.420044	2066.969971	2000.829956	2059.800049	2059.800049	1978940000
1596	2001-04-26	2086.040039	2095.830078	2032.380005	2034.880005	2034.880005	2028800000
1597	2001-04-27	2070.239990	2082.639893	2046.709961	2075.679932	2075.679932	1801600000
1598	2001-04-30	2113.110107	2159.080078	2097.580078	2116.239990	2116.239990	2027180000
1599	2001-05-01	2116.239990	2168.419922	2088.610107	2168.239990	2168.239990	1922520000
1600	2001-05-02	2205.250000	2232.659912	2175.129883	2220.600098	2220.600098	2584140000
1601	2001-05-03	2183.070068	2183.070068	2129.070068	2146.199951	2146.199951	2010880000
1602	2001-05-04	2102.610107	2191.929932	2089.229980	2191.530029	2191.530029	2057110000
1603	2001-05-07	2194.040039	2215.370117	2166.510010	2173.570068	2173.570068	1749600000
1604	2001-05-08	2209.010010	2210.449951	2165.370117	2198.770020	2198.770020	1892280000
1605	2001-05-09	2162.300049	2189.030029	2141.429932	2156.629883	2156.629883	1793520000
1606	2001-05-10	2195.520020	2197.030029	2128.689941	2128.860107	2128.860107	1741690000
1607	2001-05-11	2130.739990	2140.370117	2097.360107	2107.429932	2107.429932	1430930000
1608	2001-05-14	2105.360107	2105.379883	2052.409912	2081.919922	2081.919922	1338540000
1609	2001-05-15	2086.979980	2125.320068	2077.500000	2085.580078	2085.580078	1710620000
1610	2001-05-16	2067.600098	2171.219971	2057.989990	2166.439941	2166.439941	2078580000
1611	2001-05-17	2170.010010	2216.360107	2167.719971	2193.679932	2193.679932	2154310000
1612	2001-05-18	2182.560059	2205.649902	2172.479980	2198.879883	2198.879883	1792620000
1613	2001-05-21	2201.449951	2305.729980	2198.139893	2305.590088	2305.590088	2311480000
1614	2001-05-22	2319.179932	2328.050049	2291.909912	2313.850098	2313.850098	2314800000
1615	2001-05-23	2299.750000	2299.750000	2243.459961	2243.479980	2243.479980	1886790000
1616	2001-05-24	2250.040039	2282.189941	2226.260010	2282.020020	2282.020020	1864570000
1617	2001-05-25	2281.179932	2282.429932	2242.860107	2251.030029	2251.030029	1385410000
1618	2001-05-29	2239.919922	2239.919922	2170.580078	2175.540039	2175.540039	1621060000
1619	2001-05-30	2136.949951	2137.669922	2077.979980	2084.500000	2084.500000	1991230000
1620	2001-05-31	2092.530029	2140.070068	2092.479980	2110.489990	2110.489990	1833070000
1621	2001-06-01	2131.120117	2157.800049	2101.260010	2149.439941	2149.439941	1555300000
1622	2001-06-04	2164.699951	2174.159912	2136.629883	2155.929932	2155.929932	1320350000
1623	2001-06-05	2167.310059	2244.229980	2167.239990	2233.659912	2233.659912	1845100000
1624	2001-06-06	2239.860107	2249.719971	2204.879883	2217.729980	2217.729980	1771940000
1625	2001-06-07	2208.030029	2264.580078	2205.850098	2264.000000	2264.000000	1660520000
1626	2001-06-08	2263.750000	2263.750000	2202.270020	2215.100098	2215.100098	1437730000
1627	2001-06-11	2205.409912	2205.409912	2150.750000	2170.780029	2170.780029	1418630000
1628	2001-06-12	2133.560059	2184.199951	2105.260010	2169.949951	2169.949951	1713560000
1629	2001-06-13	2175.620117	2187.159912	2121.379883	2121.659912	2121.659912	1546790000
1630	2001-06-14	2100.739990	2101.050049	2043.359985	2044.069946	2044.069946	1763760000
1631	2001-06-15	2017.800049	2048.320068	1992.390015	2028.430054	2028.430054	2109340000
1632	2001-06-18	2035.339966	2046.630005	1987.170044	1988.630005	1988.630005	1567770000
1633	2001-06-19	2046.040039	2057.189941	1978.250000	1992.660034	1992.660034	1980650000
1634	2001-06-20	1974.109985	2032.670044	1973.699951	2031.239990	2031.239990	2110760000
1635	2001-06-21	2026.300049	2077.429932	2014.329956	2058.760010	2058.760010	2180500000
1636	2001-06-22	2062.000000	2074.830078	2028.069946	2034.839966	2034.839966	1714580000
1637	2001-06-25	2054.340088	2060.060059	2026.400024	2050.870117	2050.870117	1481730000
1638	2001-06-26	2022.859985	2068.149902	2017.339966	2064.620117	2064.620117	1657380000
1639	2001-06-27	2068.290039	2084.399902	2048.879883	2074.739990	2074.739990	1716400000
1640	2001-06-28	2096.879883	2157.320068	2096.879883	2125.459961	2125.459961	1952960000
1641	2001-06-29	2129.889893	2180.110107	2118.110107	2160.540039	2160.540039	2071630000
1642	2001-07-02	2156.760010	2181.050049	2140.649902	2148.719971	2148.719971	1513420000
1643	2001-07-03	2137.100098	2148.179932	2123.750000	2140.800049	2140.800049	868430000
1644	2001-07-05	2122.889893	2130.959961	2079.830078	2080.110107	2080.110107	1290680000
1645	2001-07-06	2060.729980	2060.729980	2001.819946	2004.160034	2004.160034	1441420000
1646	2001-07-09	2010.969971	2038.170044	2000.079956	2026.709961	2026.709961	1399630000
1647	2001-07-10	2043.609985	2045.119995	1960.150024	1962.790039	1962.790039	1663970000
1648	2001-07-11	1954.719971	1975.790039	1934.670044	1972.040039	1972.040039	1770290000
1649	2001-07-12	2033.219971	2080.129883	2031.839966	2075.739990	2075.739990	1888690000
1650	2001-07-13	2068.219971	2105.149902	2055.560059	2084.790039	2084.790039	1561760000
1651	2001-07-16	2078.530029	2091.679932	2025.410034	2029.119995	2029.119995	1489350000
1652	2001-07-17	2017.469971	2067.439941	2006.800049	2067.320068	2067.320068	1695690000
1653	2001-07-18	2035.089966	2056.060059	2003.949951	2016.170044	2016.170044	1738120000
1654	2001-07-19	2042.319946	2079.330078	2027.109985	2046.589966	2046.589966	1906220000
1655	2001-07-20	2015.229980	2035.520020	2009.560059	2029.369995	2029.369995	1642120000
1656	2001-07-23	2043.839966	2047.849976	1987.510010	1988.560059	1988.560059	1356540000
1657	2001-07-24	1980.369995	1994.030029	1939.280029	1959.239990	1959.239990	1601500000
1658	2001-07-25	1962.680054	1984.979980	1942.579956	1984.319946	1984.319946	1675490000
1659	2001-07-26	1980.030029	2025.880005	1963.209961	2022.959961	2022.959961	1765390000
1660	2001-07-27	2020.579956	2039.150024	2009.939941	2029.069946	2029.069946	1583800000
1661	2001-07-30	2034.109985	2039.010010	2009.939941	2017.839966	2017.839966	1338230000
1662	2001-07-31	2023.969971	2057.100098	2014.060059	2027.130005	2027.130005	1621790000
1663	2001-08-01	2051.560059	2078.360107	2045.130005	2068.379883	2068.379883	1784220000
1664	2001-08-02	2092.520020	2103.159912	2061.750000	2087.379883	2087.379883	1675930000
1665	2001-08-03	2079.149902	2079.149902	2047.619995	2066.330078	2066.330078	1245120000
1666	2001-08-06	2047.859985	2053.600098	2032.510010	2034.260010	2034.260010	1106550000
1667	2001-08-07	2026.839966	2043.479980	2013.750000	2027.790039	2027.790039	1318020000
1668	2001-08-08	2015.750000	2038.640015	1958.670044	1966.359985	1966.359985	1661690000
1669	2001-08-09	1962.479980	1971.609985	1941.239990	1963.319946	1963.319946	1457150000
1670	2001-08-10	1957.339966	1967.030029	1915.989990	1956.469971	1956.469971	1372690000
1671	2001-08-13	1963.040039	1986.329956	1951.459961	1982.250000	1982.250000	1147040000
1672	2001-08-14	1990.829956	1998.589966	1961.530029	1964.530029	1964.530029	1231860000
1673	2001-08-15	1964.199951	1975.180054	1918.739990	1918.890015	1918.890015	1463930000
1674	2001-08-16	1899.900024	1930.459961	1879.069946	1930.319946	1930.319946	1613790000
1675	2001-08-17	1895.420044	1903.729980	1862.760010	1867.010010	1867.010010	1301510000
1676	2001-08-20	1866.290039	1881.619995	1854.959961	1881.349976	1881.349976	1165790000
1677	2001-08-21	1883.439941	1893.390015	1831.280029	1831.300049	1831.300049	1325960000
1678	2001-08-22	1851.750000	1860.020020	1817.699951	1860.010010	1860.010010	1550540000
1679	2001-08-23	1857.520020	1883.479980	1842.510010	1842.969971	1842.969971	1456290000
1680	2001-08-24	1863.319946	1916.829956	1857.729980	1916.800049	1916.800049	1495650000
1681	2001-08-27	1912.699951	1933.939941	1897.630005	1912.410034	1912.410034	1195290000
1682	2001-08-28	1912.670044	1916.280029	1864.719971	1864.979980	1864.979980	1433940000
1683	2001-08-29	1875.439941	1879.760010	1833.650024	1843.170044	1843.170044	1466700000
1684	2001-08-30	1817.189941	1833.290039	1777.109985	1791.680054	1791.680054	1734810000
1685	2001-08-31	1784.260010	1817.719971	1782.099976	1805.430054	1805.430054	1232880000
1686	2001-09-04	1802.290039	1836.189941	1770.760010	1770.780029	1770.780029	1536580000
1687	2001-09-05	1771.750000	1782.500000	1715.859985	1759.010010	1759.010010	1950580000
1688	2001-09-06	1736.199951	1753.829956	1702.920044	1705.640015	1705.640015	1887800000
1689	2001-09-07	1694.020020	1724.569946	1676.420044	1687.699951	1687.699951	1712760000
1690	2001-09-10	1673.780029	1702.119995	1669.939941	1695.380005	1695.380005	1612970000
1691	2001-09-17	1613.829956	1629.099976	1579.280029	1579.550049	1579.550049	2254620000
1692	2001-09-18	1591.770020	1605.060059	1548.849976	1555.079956	1555.079956	1864980000
1693	2001-09-19	1560.520020	1568.219971	1451.310059	1527.800049	1527.800049	2464030000
1694	2001-09-20	1494.939941	1513.239990	1467.099976	1470.930054	1470.930054	2804660000
1695	2001-09-21	1395.790039	1454.040039	1387.060059	1423.189941	1423.189941	2588150000
1696	2001-09-24	1459.469971	1507.510010	1459.469971	1499.400024	1499.400024	2052290000
1697	2001-09-25	1505.520020	1528.329956	1480.689941	1501.640015	1501.640015	2181960000
1698	2001-09-26	1514.760010	1516.119995	1458.339966	1464.040039	1464.040039	1760620000
1699	2001-09-27	1456.800049	1465.699951	1418.150024	1460.709961	1460.709961	2043090000
1700	2001-09-28	1472.560059	1499.579956	1466.780029	1498.800049	1498.800049	2114360000
1701	2001-10-01	1491.449951	1491.449951	1458.410034	1480.459961	1480.459961	1505140000
1702	2001-10-02	1479.010010	1504.239990	1473.130005	1492.329956	1492.329956	1784730000
1703	2001-10-03	1479.270020	1595.479980	1473.219971	1580.810059	1580.810059	2713300000
1704	2001-10-04	1602.599976	1641.560059	1581.079956	1597.310059	1597.310059	2558580000
1705	2001-10-05	1586.400024	1608.760010	1548.810059	1605.300049	1605.300049	1836380000
1706	2001-10-08	1582.930054	1621.109985	1574.650024	1605.949951	1605.949951	1417520000
1707	2001-10-09	1604.109985	1607.199951	1565.969971	1570.189941	1570.189941	1527430000
1708	2001-10-10	1563.959961	1626.989990	1558.810059	1626.260010	1626.260010	1857510000
1709	2001-10-11	1649.550049	1701.479980	1649.550049	1701.469971	1701.469971	2532940000
1710	2001-10-12	1690.209961	1707.430054	1651.239990	1703.400024	1703.400024	2185970000
1711	2001-10-15	1684.040039	1698.239990	1663.780029	1696.310059	1696.310059	1586210000
1712	2001-10-16	1704.750000	1722.849976	1690.540039	1722.069946	1722.069946	1843310000
1713	2001-10-17	1752.939941	1754.010010	1646.339966	1646.339966	1646.339966	2292410000
1714	2001-10-18	1648.689941	1668.000000	1634.719971	1652.719971	1652.719971	1793870000
1715	2001-10-19	1644.489990	1675.199951	1628.239990	1671.310059	1671.310059	1591110000
1716	2001-10-22	1666.079956	1708.089966	1660.219971	1708.079956	1708.079956	1530830000
1717	2001-10-23	1720.540039	1739.469971	1695.219971	1704.439941	1704.439941	1839490000
1718	2001-10-24	1707.520020	1736.170044	1697.689941	1731.540039	1731.540039	1895000000
1719	2001-10-25	1708.489990	1775.510010	1683.609985	1775.469971	1775.469971	2259620000
1720	2001-10-26	1763.780029	1792.869995	1763.000000	1768.959961	1768.959961	1999200000
1721	2001-10-29	1763.420044	1767.969971	1699.400024	1699.520020	1699.520020	1659170000
1722	2001-10-30	1682.300049	1686.680054	1646.300049	1667.410034	1667.410034	1778560000
1723	2001-10-31	1690.119995	1721.689941	1677.709961	1690.199951	1690.199951	1897610000
1724	2001-11-01	1705.520020	1746.650024	1683.989990	1746.300049	1746.300049	1784910000
1725	2001-11-02	1741.369995	1759.650024	1726.609985	1745.729980	1745.729980	1643860000
1726	2001-11-05	1768.290039	1801.550049	1768.290039	1793.650024	1793.650024	1734250000
1727	2001-11-06	1786.920044	1835.489990	1777.910034	1835.079956	1835.079956	1945510000
1728	2001-11-07	1821.040039	1868.310059	1820.280029	1837.530029	1837.530029	2065810000
1729	2001-11-08	1855.680054	1888.390015	1816.560059	1827.770020	1827.770020	2300720000
1730	2001-11-09	1824.729980	1838.380005	1809.290039	1828.479980	1828.479980	1524360000
1731	2001-11-12	1826.250000	1848.000000	1782.479980	1840.130005	1840.130005	1594470000
1732	2001-11-13	1871.469971	1893.920044	1867.270020	1892.109985	1892.109985	2189000000
1733	2001-11-14	1910.449951	1922.449951	1875.270020	1903.189941	1903.189941	2175590000
1734	2001-11-15	1891.359985	1922.119995	1882.839966	1900.569946	1900.569946	2025550000
1735	2001-11-16	1903.479980	1908.209961	1882.530029	1898.579956	1898.579956	1714140000
1736	2001-11-19	1912.479980	1934.699951	1905.359985	1934.420044	1934.420044	1924900000
1737	2001-11-20	1926.469971	1930.209961	1877.790039	1880.510010	1880.510010	1988580000
1738	2001-11-21	1873.599976	1884.489990	1853.670044	1875.050049	1875.050049	1577590000
1739	2001-11-23	1878.910034	1905.579956	1873.640015	1903.199951	1903.199951	569820000
1740	2001-11-26	1914.530029	1941.310059	1906.890015	1941.229980	1941.229980	1734130000
1741	2001-11-27	1931.589966	1965.089966	1902.890015	1935.969971	1935.969971	2137420000
1742	2001-11-28	1921.599976	1941.790039	1887.969971	1887.969971	1887.969971	1905150000
1743	2001-11-29	1898.630005	1933.459961	1889.290039	1933.260010	1933.260010	1957120000
1744	2001-11-30	1929.290039	1941.939941	1916.729980	1930.579956	1930.579956	1831850000
1745	2001-12-03	1915.130005	1925.349976	1898.979980	1904.900024	1904.900024	1496760000
1746	2001-12-04	1917.660034	1963.219971	1913.920044	1963.099976	1963.099976	1908630000
1747	2001-12-05	1980.300049	2056.810059	1980.300049	2046.839966	2046.839966	2777500000
1748	2001-12-06	2045.219971	2065.689941	2037.640015	2054.270020	2054.270020	2212470000
1749	2001-12-07	2043.680054	2046.989990	2002.339966	2021.260010	2021.260010	1916720000
1750	2001-12-10	2007.670044	2036.540039	1989.680054	1992.119995	1992.119995	1679480000
1751	2001-12-11	2009.930054	2032.630005	1995.089966	2001.930054	2001.930054	1965200000
1752	2001-12-12	2007.479980	2022.760010	1975.650024	2011.380005	2011.380005	1895290000
1753	2001-12-13	1979.839966	1985.790039	1945.290039	1946.510010	1946.510010	2095820000
1754	2001-12-14	1945.180054	1965.739990	1934.599976	1953.170044	1953.170044	1900020000
1755	2001-12-17	1950.939941	1994.479980	1950.939941	1987.449951	1987.449951	1840920000
1756	2001-12-18	1998.359985	2010.910034	1989.810059	2004.760010	2004.760010	1852020000
1757	2001-12-19	1981.650024	2007.760010	1971.069946	1982.890015	1982.890015	1919850000
1758	2001-12-20	1969.000000	1972.319946	1918.500000	1918.540039	1918.540039	2043110000
1759	2001-12-21	1941.550049	1954.469971	1931.869995	1945.829956	1945.829956	2359670000
1760	2001-12-24	1946.839966	1953.900024	1942.069946	1944.479980	1944.479980	564380000
1761	2001-12-26	1948.770020	1983.839966	1948.770020	1960.699951	1960.699951	1127350000
1762	2001-12-27	1967.319946	1982.729980	1962.119995	1976.420044	1976.420044	1241060000
1763	2001-12-28	1985.709961	2002.719971	1982.369995	1987.260010	1987.260010	1328290000
1764	2001-12-31	1984.310059	1989.170044	1950.400024	1950.400024	1950.400024	1414840000
1765	2002-01-02	1965.180054	1979.260010	1936.560059	1979.250000	1979.250000	1517670000
1766	2002-01-03	1987.060059	2044.560059	1987.060059	2044.270020	2044.270020	2209630000
1767	2002-01-04	2061.830078	2077.889893	2033.560059	2059.379883	2059.379883	2205610000
1768	2002-01-07	2075.239990	2081.090088	2036.859985	2037.099976	2037.099976	2121110000
1769	2002-01-08	2039.420044	2060.229980	2027.339966	2055.739990	2055.739990	1873670000
1770	2002-01-09	2074.320068	2098.879883	2034.089966	2044.890015	2044.890015	2321450000
1771	2002-01-10	2045.130005	2055.889893	2026.050049	2047.239990	2047.239990	1761640000
1772	2002-01-11	2049.500000	2058.770020	2018.680054	2022.459961	2022.459961	1625530000
1773	2002-01-14	2012.589966	2018.420044	1979.939941	1990.739990	1990.739990	1801650000
1774	2002-01-15	1994.880005	2011.250000	1977.280029	2000.910034	2000.910034	1675150000
1775	2002-01-16	1976.420044	1981.810059	1944.319946	1944.439941	1944.439941	1917270000
1776	2002-01-17	1968.699951	1985.829956	1954.060059	1985.819946	1985.819946	1893110000
1777	2002-01-18	1943.560059	1964.739990	1922.699951	1930.339966	1930.339966	1693010000
1778	2002-01-22	1946.869995	1947.410034	1882.140015	1882.530029	1882.530029	1817220000
1779	2002-01-23	1889.530029	1925.150024	1879.239990	1922.380005	1922.380005	1871120000
1780	2002-01-24	1937.670044	1959.930054	1936.339966	1942.579956	1942.579956	1907870000
1781	2002-01-25	1929.150024	1951.790039	1923.060059	1937.699951	1937.699951	1655310000
1782	2002-01-28	1951.119995	1958.959961	1925.430054	1943.910034	1943.910034	1482080000
1783	2002-01-29	1947.089966	1959.050049	1883.489990	1892.989990	1892.989990	1875380000
1784	2002-01-30	1897.729980	1913.660034	1851.489990	1913.439941	1913.439941	2066970000
1785	2002-01-31	1924.560059	1935.170044	1906.900024	1934.030029	1934.030029	1803530000
1786	2002-02-01	1928.829956	1942.150024	1901.209961	1911.239990	1911.239990	1710000000
1787	2002-02-04	1907.579956	1907.579956	1849.130005	1855.530029	1855.530029	1779030000
1788	2002-02-05	1844.619995	1867.939941	1828.670044	1838.520020	1838.520020	2106870000
1789	2002-02-06	1853.130005	1853.130005	1805.010010	1812.709961	1812.709961	2105480000
1790	2002-02-07	1809.430054	1824.069946	1781.729980	1782.109985	1782.109985	1998300000
1791	2002-02-08	1794.050049	1818.880005	1772.150024	1818.880005	1818.880005	1794710000
1792	2002-02-11	1816.939941	1846.930054	1815.380005	1846.660034	1846.660034	1564830000
1793	2002-02-12	1829.530029	1852.219971	1817.130005	1834.209961	1834.209961	1621680000
1794	2002-02-13	1844.790039	1862.420044	1844.119995	1859.160034	1859.160034	1600740000
1795	2002-02-14	1863.469971	1877.739990	1840.780029	1843.369995	1843.369995	1679410000
1796	2002-02-15	1844.890015	1847.069946	1801.670044	1805.199951	1805.199951	1624720000
1797	2002-02-19	1790.939941	1791.010010	1745.050049	1750.609985	1750.609985	1749170000
1798	2002-02-20	1762.430054	1777.180054	1729.199951	1775.569946	1775.569946	1918210000
1799	2002-02-21	1763.819946	1769.369995	1716.239990	1716.239990	1716.239990	1833750000
1800	2002-02-22	1718.699951	1736.479980	1696.550049	1724.540039	1724.540039	1839340000
1801	2002-02-25	1731.430054	1776.609985	1730.910034	1769.880005	1769.880005	1666850000
1802	2002-02-26	1777.540039	1788.750000	1750.359985	1766.859985	1766.859985	1670530000
1803	2002-02-27	1783.290039	1793.729980	1741.479980	1751.880005	1751.880005	1823440000
1804	2002-02-28	1759.329956	1773.199951	1728.650024	1731.489990	1731.489990	1935630000
1805	2002-03-01	1745.489990	1802.890015	1742.079956	1802.739990	1802.739990	1902520000
1806	2002-03-04	1799.680054	1859.719971	1789.719971	1859.319946	1859.319946	2297630000
1807	2002-03-05	1854.709961	1886.150024	1849.750000	1866.290039	1866.290039	2074650000
1808	2002-03-06	1859.280029	1891.829956	1841.310059	1890.400024	1890.400024	1907080000
1809	2002-03-07	1903.239990	1910.699951	1865.060059	1881.630005	1881.630005	1898190000
1810	2002-03-08	1908.089966	1935.089966	1908.089966	1929.670044	1929.670044	2059420000
1811	2002-03-11	1919.729980	1946.229980	1905.930054	1929.489990	1929.489990	1763950000
1812	2002-03-12	1888.680054	1899.010010	1879.420044	1897.119995	1897.119995	1750150000
1813	2002-03-13	1879.969971	1886.270020	1858.449951	1862.030029	1862.030029	1664240000
1814	2002-03-14	1863.099976	1873.010010	1851.380005	1854.140015	1854.140015	1492130000
1815	2002-03-15	1854.339966	1871.390015	1845.930054	1868.300049	1868.300049	1698800000
1816	2002-03-18	1882.729980	1893.260010	1861.109985	1877.060059	1877.060059	1547190000
1817	2002-03-19	1881.130005	1891.510010	1873.170044	1880.869995	1880.869995	1521620000
1818	2002-03-20	1860.280029	1861.790039	1832.869995	1832.869995	1832.869995	1554640000
1819	2002-03-21	1835.209961	1870.160034	1825.989990	1868.829956	1868.829956	1601590000
1820	2002-03-22	1865.180054	1873.319946	1848.150024	1851.390015	1851.390015	1504960000
1821	2002-03-25	1855.650024	1863.050049	1812.420044	1812.489990	1812.489990	1429310000
1822	2002-03-26	1808.869995	1843.959961	1807.469971	1824.170044	1824.170044	1662170000
1823	2002-03-27	1817.219971	1832.010010	1811.640015	1826.750000	1826.750000	1624230000
1824	2002-03-28	1836.250000	1852.849976	1833.329956	1845.349976	1845.349976	1664900000
1825	2002-04-01	1834.589966	1865.369995	1817.250000	1862.619995	1862.619995	1554790000
1826	2002-04-02	1836.030029	1839.369995	1804.400024	1804.400024	1804.400024	1701240000
1827	2002-04-03	1809.589966	1813.359985	1770.609985	1784.349976	1784.349976	1704190000
1828	2002-04-04	1776.530029	1800.829956	1770.160034	1789.750000	1789.750000	1731670000
1829	2002-04-05	1796.920044	1803.209961	1769.949951	1770.030029	1770.030029	1508100000
1830	2002-04-08	1741.099976	1786.400024	1733.839966	1785.869995	1785.869995	1599200000
1831	2002-04-09	1789.140015	1795.619995	1742.400024	1742.569946	1742.569946	1662760000
1832	2002-04-10	1751.569946	1772.000000	1733.689941	1767.069946	1767.069946	1965420000
1833	2002-04-11	1757.010010	1762.280029	1724.150024	1725.239990	1725.239990	1707140000
1834	2002-04-12	1738.959961	1756.329956	1728.520020	1756.189941	1756.189941	1532480000
1835	2002-04-15	1761.949951	1769.040039	1740.609985	1753.780029	1753.780029	1327230000
1836	2002-04-16	1779.290039	1816.910034	1779.290039	1816.790039	1816.790039	1791490000
1837	2002-04-17	1829.579956	1832.010010	1804.650024	1810.670044	1810.670044	1931060000
1838	2002-04-18	1806.280029	1818.790039	1778.099976	1802.430054	1802.430054	1866140000
1839	2002-04-19	1816.349976	1816.619995	1795.270020	1796.829956	1796.829956	1681640000
1840	2002-04-22	1779.180054	1779.180054	1747.650024	1758.680054	1758.680054	1703120000
1841	2002-04-23	1757.920044	1762.939941	1723.930054	1730.290039	1730.290039	1957900000
1842	2002-04-24	1739.130005	1746.520020	1711.109985	1713.339966	1713.339966	1923230000
1843	2002-04-25	1705.800049	1724.010010	1697.270020	1713.699951	1713.699951	1971760000
1844	2002-04-26	1722.829956	1728.520020	1663.780029	1663.890015	1663.890015	1893790000
1845	2002-04-29	1668.520020	1678.560059	1640.969971	1656.930054	1656.930054	1842550000
1846	2002-04-30	1655.020020	1697.030029	1652.930054	1688.229980	1688.229980	2091610000
1847	2002-05-01	1683.760010	1687.560059	1643.239990	1677.530029	1677.530029	2189110000
1848	2002-05-02	1673.719971	1695.069946	1640.800049	1644.819946	1644.819946	2060340000
1849	2002-05-03	1643.170044	1643.869995	1605.969971	1613.030029	1613.030029	1990950000
1850	2002-05-06	1611.050049	1622.829956	1577.930054	1578.479980	1578.479980	1776080000
1851	2002-05-07	1589.579956	1594.569946	1560.290039	1573.819946	1573.819946	2139130000
1852	2002-05-08	1625.729980	1696.349976	1625.729980	1696.290039	1696.290039	2403240000
1853	2002-05-09	1684.439941	1692.579956	1650.459961	1650.489990	1650.489990	1788460000
1854	2002-05-10	1657.180054	1657.449951	1599.640015	1600.849976	1600.849976	1839130000
1855	2002-05-13	1611.260010	1653.099976	1602.599976	1652.540039	1652.540039	1648780000
1856	2002-05-14	1694.150024	1722.660034	1691.420044	1719.050049	1719.050049	2603120000
1857	2002-05-15	1705.449951	1759.329956	1694.339966	1725.560059	1725.560059	2266100000
1858	2002-05-16	1723.689941	1734.709961	1713.810059	1730.439941	1730.439941	1644660000
1859	2002-05-17	1745.170044	1754.219971	1723.060059	1741.390015	1741.390015	1648910000
1860	2002-05-20	1726.780029	1726.890015	1696.109985	1701.589966	1701.589966	1429300000
1861	2002-05-21	1708.569946	1717.930054	1660.219971	1664.180054	1664.180054	1660880000
1862	2002-05-22	1654.339966	1676.640015	1643.959961	1673.449951	1673.449951	1734730000
1863	2002-05-23	1678.420044	1697.770020	1651.890015	1697.630005	1697.630005	1762570000
1864	2002-05-24	1680.660034	1681.099976	1658.780029	1661.489990	1661.489990	1210890000
1865	2002-05-28	1670.349976	1671.349976	1632.750000	1652.170044	1652.170044	1319250000
1866	2002-05-29	1639.270020	1644.290039	1624.310059	1624.390015	1624.390015	1418900000
1867	2002-05-30	1613.420044	1637.650024	1607.300049	1631.920044	1631.920044	1585850000
1868	2002-05-31	1641.099976	1651.469971	1615.619995	1615.729980	1615.729980	1682430000
1869	2002-06-03	1613.500000	1621.500000	1561.170044	1562.560059	1562.560059	1623120000
1870	2002-06-04	1559.250000	1587.790039	1548.310059	1578.119995	1578.119995	1881400000
1871	2002-06-05	1580.060059	1595.420044	1563.550049	1595.260010	1595.260010	1632920000
1872	2002-06-06	1583.650024	1584.060059	1550.719971	1554.880005	1554.880005	1630260000
1873	2002-06-07	1500.150024	1549.170044	1495.810059	1535.479980	1535.479980	2111740000
1874	2002-06-10	1536.979980	1551.800049	1526.959961	1530.689941	1530.689941	1518260000
1875	2002-06-11	1542.160034	1547.500000	1496.660034	1497.180054	1497.180054	1697040000
1876	2002-06-12	1491.359985	1519.160034	1474.560059	1519.119995	1519.119995	2057320000
1877	2002-06-13	1512.229980	1526.410034	1495.640015	1496.880005	1496.880005	1566910000
1878	2002-06-14	1471.969971	1507.010010	1445.439941	1504.739990	1504.739990	1827730000
1879	2002-06-17	1519.650024	1555.069946	1519.260010	1553.290039	1553.290039	1591840000
1880	2002-06-18	1544.189941	1567.989990	1542.770020	1542.959961	1542.959961	1589760000
1881	2002-06-19	1531.050049	1538.359985	1496.079956	1496.829956	1496.829956	1726700000
1882	2002-06-20	1494.800049	1503.010010	1461.589966	1464.750000	1464.750000	1709470000
1883	2002-06-21	1456.609985	1480.050049	1435.849976	1440.959961	1440.959961	1962900000
1884	2002-06-24	1429.560059	1476.560059	1414.689941	1460.339966	1460.339966	2050610000
1885	2002-06-25	1472.189941	1475.579956	1419.250000	1423.989990	1423.989990	1880680000
1886	2002-06-26	1379.869995	1436.569946	1375.530029	1429.329956	1429.329956	2061740000
1887	2002-06-27	1446.369995	1459.410034	1412.959961	1459.199951	1459.199951	1942590000
1888	2002-06-28	1454.979980	1486.250000	1454.709961	1463.209961	1463.209961	2575240000
1889	2002-07-01	1457.040039	1459.839966	1402.510010	1403.800049	1403.800049	2320650000
1890	2002-07-02	1395.369995	1396.250000	1356.030029	1357.819946	1357.819946	2722550000
1891	2002-07-03	1348.609985	1380.380005	1336.060059	1380.170044	1380.170044	2661060000
1892	2002-07-05	1401.030029	1448.660034	1401.030029	1448.359985	1448.359985	1120960000
1893	2002-07-08	1439.849976	1452.560059	1401.280029	1405.609985	1405.609985	1708150000
1894	2002-07-09	1405.369995	1415.310059	1379.569946	1381.119995	1381.119995	1704220000
1895	2002-07-10	1396.670044	1396.949951	1345.219971	1346.010010	1346.010010	1846320000
1896	2002-07-11	1339.650024	1375.579956	1323.589966	1374.430054	1374.430054	2298330000
1897	2002-07-12	1391.300049	1402.449951	1363.109985	1373.500000	1373.500000	2009340000
1898	2002-07-15	1365.790039	1382.699951	1315.300049	1382.619995	1382.619995	2117700000
1899	2002-07-16	1371.910034	1407.589966	1364.880005	1375.260010	1375.260010	2379260000
1900	2002-07-17	1408.099976	1426.280029	1370.209961	1397.250000	1397.250000	2338390000
1901	2002-07-18	1390.410034	1395.290039	1356.800049	1356.949951	1356.949951	1842360000
1902	2002-07-19	1336.390015	1350.209961	1309.939941	1319.150024	1319.150024	2396800000
1903	2002-07-22	1309.839966	1332.099976	1272.459961	1282.650024	1282.650024	2014410000
1904	2002-07-23	1287.589966	1295.589966	1228.880005	1229.050049	1229.050049	2238890000
1905	2002-07-24	1203.880005	1290.400024	1192.420044	1290.229980	1290.229980	2167790000
1906	2002-07-25	1277.160034	1289.719971	1220.930054	1240.079956	1240.079956	2353210000
1907	2002-07-26	1250.719971	1264.670044	1234.459961	1262.119995	1262.119995	1691540000
1908	2002-07-29	1286.810059	1335.250000	1286.540039	1335.250000	1335.250000	1944170000
1909	2002-07-30	1322.989990	1354.479980	1313.489990	1344.189941	1344.189941	1728270000
1910	2002-07-31	1331.819946	1335.790039	1307.010010	1328.260010	1328.260010	1633300000
1911	2002-08-01	1322.469971	1326.099976	1276.880005	1280.000000	1280.000000	1548860000
1912	2002-08-02	1279.099976	1282.060059	1235.569946	1247.920044	1247.920044	1419790000
1913	2002-08-05	1243.380005	1247.839966	1205.680054	1206.010010	1206.010010	1336720000
1914	2002-08-06	1224.800049	1279.569946	1224.800049	1259.550049	1259.550049	1535110000
1915	2002-08-07	1290.229980	1298.119995	1243.489990	1280.900024	1280.900024	1542880000
1916	2002-08-08	1278.339966	1316.520020	1263.310059	1316.520020	1316.520020	1523000000
1917	2002-08-09	1301.829956	1322.069946	1290.770020	1306.119995	1306.119995	1313750000
1918	2002-08-12	1293.880005	1311.430054	1286.910034	1306.839966	1306.839966	1054220000
1919	2002-08-13	1300.729980	1324.430054	1268.989990	1269.280029	1269.280029	1570660000
1920	2002-08-14	1273.939941	1334.310059	1265.189941	1334.300049	1334.300049	1629290000
1921	2002-08-15	1339.599976	1350.920044	1322.109985	1345.010010	1345.010010	1642850000
1922	2002-08-16	1333.260010	1368.689941	1325.989990	1361.010010	1361.010010	1389180000
1923	2002-08-19	1362.290039	1397.060059	1359.140015	1394.540039	1394.540039	1489490000
1924	2002-08-20	1384.469971	1389.839966	1370.979980	1376.589966	1376.589966	1396290000
1925	2002-08-21	1389.560059	1410.880005	1378.089966	1409.250000	1409.250000	1508530000
1926	2002-08-22	1410.750000	1426.760010	1398.829956	1422.949951	1422.949951	1654080000
1927	2002-08-23	1411.750000	1411.750000	1377.640015	1380.619995	1380.619995	1365830000
1928	2002-08-26	1387.199951	1394.239990	1360.430054	1391.739990	1391.739990	1261360000
1929	2002-08-27	1395.040039	1396.400024	1346.209961	1347.780029	1347.780029	1432360000
1930	2002-08-28	1339.420044	1340.010010	1312.250000	1314.380005	1314.380005	1351500000
1931	2002-08-29	1304.209961	1345.369995	1295.790039	1335.770020	1335.770020	1435190000
1932	2002-08-30	1326.050049	1337.920044	1314.689941	1314.849976	1314.849976	1089820000
1933	2002-09-03	1302.670044	1302.670044	1263.229980	1263.839966	1263.839966	1394260000
1934	2002-09-04	1268.650024	1294.650024	1261.000000	1292.310059	1292.310059	1493510000
1935	2002-09-05	1274.760010	1274.760010	1251.000000	1251.000000	1251.000000	1520290000
1936	2002-09-06	1280.270020	1304.020020	1280.270020	1295.300049	1295.300049	1320380000
1937	2002-09-09	1286.750000	1310.329956	1270.729980	1304.599976	1304.599976	1247540000
1938	2002-09-10	1306.130005	1322.430054	1299.530029	1320.089966	1320.089966	1441490000
1939	2002-09-11	1328.349976	1347.270020	1314.959961	1315.449951	1315.449951	1075670000
1940	2002-09-12	1305.719971	1305.719971	1279.089966	1279.680054	1279.680054	1192760000
1941	2002-09-13	1272.939941	1292.359985	1270.589966	1291.400024	1291.400024	1265530000
1942	2002-09-16	1286.849976	1292.729980	1267.689941	1275.880005	1275.880005	1097330000
1943	2002-09-17	1292.910034	1298.500000	1258.849976	1259.939941	1259.939941	1500330000
1944	2002-09-18	1244.520020	1263.900024	1233.079956	1252.130005	1252.130005	1570950000
1945	2002-09-19	1233.939941	1242.910034	1216.189941	1216.449951	1216.449951	1521130000
1946	2002-09-20	1229.469971	1232.959961	1216.239990	1221.089966	1221.089966	1796000000
1947	2002-09-23	1209.130005	1209.719971	1177.410034	1184.930054	1184.930054	1443330000
1948	2002-09-24	1170.949951	1200.449951	1169.040039	1182.170044	1182.170044	1666020000
1949	2002-09-25	1195.599976	1227.229980	1184.119995	1222.290039	1222.290039	1691640000
1950	2002-09-26	1231.849976	1239.619995	1206.910034	1221.609985	1221.609985	1664160000
1951	2002-09-27	1213.770020	1235.079956	1198.119995	1199.160034	1199.160034	1444460000
1952	2002-09-30	1187.479980	1190.739990	1160.069946	1172.060059	1172.060059	1682900000
1953	2002-10-01	1180.260010	1214.010010	1160.709961	1213.719971	1213.719971	1707860000
1954	2002-10-02	1208.030029	1222.719971	1183.760010	1187.300049	1187.300049	1763700000
1955	2002-10-03	1183.109985	1197.959961	1164.510010	1165.560059	1165.560059	1647320000
1956	2002-10-04	1174.579956	1175.750000	1135.270020	1139.900024	1139.900024	1587030000
1957	2002-10-07	1135.790039	1145.790039	1113.359985	1119.400024	1119.400024	1409850000
1958	2002-10-08	1129.819946	1144.130005	1109.640015	1129.219971	1129.219971	1836990000
1959	2002-10-09	1117.140015	1135.890015	1112.079956	1114.109985	1114.109985	1755730000
1960	2002-10-10	1116.760010	1165.829956	1108.489990	1163.369995	1163.369995	1837940000
1961	2002-10-11	1179.900024	1220.119995	1179.900024	1210.469971	1210.469971	1915390000
1962	2002-10-14	1198.500000	1221.599976	1193.420044	1220.530029	1220.530029	1204240000
1963	2002-10-15	1259.869995	1282.739990	1259.869995	1282.439941	1282.439941	2009640000
1964	2002-10-16	1239.540039	1253.609985	1229.060059	1232.420044	1232.420044	1585220000
1965	2002-10-17	1272.260010	1283.209961	1263.459961	1272.290039	1272.290039	1822740000
1966	2002-10-18	1270.130005	1288.079956	1253.439941	1287.859985	1287.859985	1665970000
1967	2002-10-21	1276.760010	1312.530029	1267.760010	1309.670044	1309.670044	1572970000
1968	2002-10-22	1285.540039	1307.599976	1280.660034	1292.800049	1292.800049	1723340000
1969	2002-10-23	1288.239990	1320.250000	1279.459961	1320.229980	1320.229980	1598320000
1970	2002-10-24	1325.079956	1330.989990	1296.540039	1298.709961	1298.709961	1944060000
1971	2002-10-25	1297.329956	1331.329956	1297.170044	1331.130005	1331.130005	1470040000
1972	2002-10-28	1345.719971	1346.209961	1310.630005	1315.829956	1315.829956	1636190000
1973	2002-10-29	1313.140015	1318.930054	1279.189941	1300.540039	1300.540039	1598410000
1974	2002-10-30	1307.489990	1334.630005	1300.550049	1326.729980	1326.729980	1675530000
1975	2002-10-31	1330.729980	1347.579956	1323.089966	1329.750000	1329.750000	1761680000
1976	2002-11-01	1320.949951	1360.829956	1313.719971	1360.699951	1360.699951	1842870000
1977	2002-11-04	1394.569946	1420.030029	1388.680054	1396.540039	1396.540039	2372480000
1978	2002-11-05	1386.869995	1401.369995	1379.329956	1401.170044	1401.170044	1704780000
1979	2002-11-06	1408.219971	1419.040039	1386.520020	1418.989990	1418.989990	2189420000
1980	2002-11-07	1397.540039	1400.079956	1371.469971	1376.709961	1376.709961	1758820000
1981	2002-11-08	1376.369995	1389.770020	1354.280029	1359.280029	1359.280029	1603460000
1982	2002-11-11	1355.099976	1355.099976	1319.069946	1319.189941	1319.189941	1267420000
1983	2002-11-12	1328.079956	1367.969971	1328.079956	1349.560059	1349.560059	1559650000
1984	2002-11-13	1342.219971	1371.739990	1334.130005	1361.329956	1361.329956	1901380000
1985	2002-11-14	1378.939941	1411.630005	1378.939941	1411.520020	1411.520020	1756210000
1986	2002-11-15	1396.109985	1413.530029	1386.140015	1411.140015	1411.140015	1700890000
1987	2002-11-18	1422.540039	1425.420044	1393.660034	1393.689941	1393.689941	1766300000
1988	2002-11-19	1387.109985	1394.930054	1367.760010	1374.510010	1374.510010	1620330000
1989	2002-11-20	1375.689941	1419.640015	1375.410034	1419.349976	1419.349976	1771370000
1990	2002-11-21	1431.130005	1468.719971	1430.079956	1467.550049	1467.550049	2441730000
1991	2002-11-22	1453.050049	1475.349976	1449.500000	1468.739990	1468.739990	1960160000
1992	2002-11-25	1470.640015	1486.939941	1461.130005	1481.900024	1481.900024	1952400000
1993	2002-11-26	1473.229980	1478.729980	1441.119995	1444.430054	1444.430054	1927670000
1994	2002-11-27	1463.270020	1491.449951	1462.619995	1487.939941	1487.939941	1734500000
1995	2002-11-29	1495.810059	1497.439941	1478.719971	1478.780029	1478.780029	841810000
1996	2002-12-02	1507.939941	1521.439941	1474.589966	1484.780029	1484.780029	1925550000
1997	2002-12-03	1474.689941	1474.689941	1445.229980	1448.959961	1448.959961	1651510000
1998	2002-12-04	1427.050049	1444.180054	1412.920044	1430.349976	1430.349976	1886070000
1999	2002-12-05	1444.739990	1445.949951	1410.579956	1410.750000	1410.750000	1462340000
2000	2002-12-06	1395.180054	1430.390015	1391.099976	1422.439941	1422.439941	1529800000
2001	2002-12-09	1411.400024	1411.400024	1367.069946	1367.140015	1367.140015	1496820000
2002	2002-12-10	1374.560059	1397.839966	1373.890015	1390.760010	1390.760010	1470250000
2003	2002-12-11	1382.099976	1407.150024	1377.709961	1396.589966	1396.589966	1423880000
2004	2002-12-12	1407.020020	1411.689941	1388.510010	1399.550049	1399.550049	1408220000
2005	2002-12-13	1387.709961	1387.709961	1362.420044	1362.420044	1362.420044	1371410000
2006	2002-12-16	1367.739990	1400.489990	1365.660034	1400.329956	1400.329956	1406210000
2007	2002-12-17	1396.329956	1408.160034	1385.369995	1392.050049	1392.050049	1336750000
2008	2002-12-18	1380.630005	1380.630005	1355.550049	1361.510010	1361.510010	1529600000
2009	2002-12-19	1358.609985	1384.579956	1346.180054	1354.099976	1354.099976	1654540000
2010	2002-12-20	1364.189941	1370.790039	1358.800049	1363.050049	1363.050049	1992120000
2011	2002-12-23	1359.920044	1384.290039	1358.290039	1381.689941	1381.689941	1193060000
2012	2002-12-24	1375.959961	1382.930054	1372.380005	1372.469971	1372.469971	523880000
2013	2002-12-26	1375.140015	1392.579956	1363.609985	1367.890015	1367.890015	812310000
2014	2002-12-27	1363.640015	1369.209961	1346.650024	1348.310059	1348.310059	804960000
2015	2002-12-30	1349.430054	1353.380005	1329.640015	1339.540039	1339.540039	1076580000
2016	2002-12-31	1336.829956	1345.109985	1327.189941	1335.510010	1335.510010	1166770000
2017	2003-01-02	1346.930054	1384.910034	1336.979980	1384.849976	1384.849976	1287540000
2018	2003-01-03	1382.359985	1389.439941	1374.609985	1387.079956	1387.079956	1149590000
2019	2003-01-06	1390.189941	1428.650024	1390.089966	1421.319946	1421.319946	1567690000
2020	2003-01-07	1424.260010	1442.260010	1416.229980	1431.569946	1431.569946	1755760000
2021	2003-01-08	1423.290039	1424.119995	1399.060059	1401.069946	1401.069946	1457010000
2022	2003-01-09	1414.469971	1445.089966	1414.469971	1438.459961	1438.459961	1685990000
2023	2003-01-10	1423.619995	1457.449951	1418.790039	1447.719971	1447.719971	1652320000
2024	2003-01-13	1461.729980	1467.349976	1436.979980	1446.040039	1446.040039	1376040000
2025	2003-01-14	1445.069946	1461.119995	1442.630005	1460.989990	1460.989990	1329340000
2026	2003-01-15	1461.040039	1463.989990	1435.290039	1438.800049	1438.800049	1513080000
2027	2003-01-16	1440.560059	1449.130005	1420.109985	1423.750000	1423.750000	1366550000
2028	2003-01-17	1401.369995	1401.369995	1376.180054	1376.189941	1376.189941	1433840000
2029	2003-01-21	1380.430054	1386.709961	1364.250000	1364.250000	1364.250000	1355410000
2030	2003-01-22	1361.010010	1379.609985	1358.229980	1359.479980	1359.479980	1477520000
2031	2003-01-23	1377.500000	1393.670044	1365.109985	1388.270020	1388.270020	1566510000
2032	2003-01-24	1382.349976	1382.349976	1340.219971	1342.140015	1342.140015	1568350000
2033	2003-01-27	1329.810059	1349.829956	1320.319946	1325.270020	1325.270020	1440300000
2034	2003-01-28	1335.430054	1346.500000	1321.439941	1342.180054	1342.180054	1406660000
2035	2003-01-29	1335.900024	1363.310059	1320.349976	1358.060059	1358.060059	1507590000
2036	2003-01-30	1360.550049	1363.079956	1322.060059	1322.349976	1322.349976	1446130000
2037	2003-01-31	1308.099976	1331.040039	1303.640015	1320.910034	1320.910034	1554810000
2038	2003-02-03	1324.739990	1335.760010	1318.000000	1323.790039	1323.790039	1256550000
2039	2003-02-04	1310.479980	1310.479980	1292.199951	1306.150024	1306.150024	1368150000
2040	2003-02-05	1314.670044	1332.819946	1299.349976	1301.500000	1301.500000	1367130000
2041	2003-02-06	1298.699951	1310.510010	1291.469971	1301.729980	1301.729980	1219320000
2042	2003-02-07	1310.920044	1314.520020	1278.540039	1282.469971	1282.469971	1228850000
2043	2003-02-10	1286.510010	1298.569946	1275.189941	1296.680054	1296.680054	1216440000
2044	2003-02-11	1301.540039	1315.040039	1285.770020	1295.459961	1295.459961	1296190000
2045	2003-02-12	1292.079956	1301.109985	1278.739990	1278.969971	1278.969971	1231070000
2046	2003-02-13	1280.920044	1281.319946	1261.790039	1277.439941	1277.439941	1310440000
2047	2003-02-14	1283.410034	1310.369995	1279.660034	1310.170044	1310.170044	1315410000
2048	2003-02-18	1319.989990	1346.920044	1319.520020	1346.540039	1346.540039	1303930000
2049	2003-02-19	1343.369995	1344.589966	1322.119995	1334.319946	1334.319946	1179700000
2050	2003-02-20	1339.699951	1344.290039	1329.089966	1331.229980	1331.229980	1320410000
2051	2003-02-21	1331.329956	1352.069946	1316.040039	1349.020020	1349.020020	1342440000
2052	2003-02-24	1342.500000	1343.089966	1321.439941	1322.380005	1322.380005	1222480000
2053	2003-02-25	1307.390015	1331.349976	1291.959961	1328.979980	1328.979980	1395960000
2054	2003-02-26	1323.010010	1331.469971	1302.829956	1303.680054	1303.680054	1207090000
2055	2003-02-27	1312.130005	1331.790039	1305.560059	1323.939941	1323.939941	1238110000
2056	2003-02-28	1327.869995	1342.729980	1325.150024	1337.520020	1337.520020	1354370000
2057	2003-03-03	1344.209961	1353.310059	1316.849976	1320.290039	1320.290039	1253490000
2058	2003-03-04	1320.280029	1321.890015	1307.270020	1307.770020	1307.770020	1221830000
2059	2003-03-05	1305.280029	1317.689941	1302.050049	1314.400024	1314.400024	1360590000
2060	2003-03-06	1306.069946	1312.609985	1299.810059	1302.890015	1302.890015	1262310000
2061	2003-03-07	1285.300049	1310.530029	1280.719971	1305.290039	1305.290039	1436040000
2062	2003-03-10	1295.459961	1299.550049	1277.180054	1278.369995	1278.369995	1119970000
2063	2003-03-11	1280.729980	1288.989990	1269.479980	1271.469971	1271.469971	1251740000
2064	2003-03-12	1266.989990	1279.589966	1253.219971	1279.239990	1279.239990	1533600000
2065	2003-03-13	1297.739990	1340.780029	1290.589966	1340.770020	1340.770020	1789080000
2066	2003-03-14	1344.260010	1352.839966	1329.969971	1340.329956	1340.329956	1611050000
2067	2003-03-17	1329.949951	1392.410034	1326.280029	1392.270020	1392.270020	1886510000
2068	2003-03-18	1392.000000	1400.550049	1378.829956	1400.550049	1400.550049	1632220000
2069	2003-03-19	1396.270020	1401.239990	1378.569946	1397.069946	1397.069946	1694670000
2070	2003-03-20	1385.660034	1411.410034	1371.900024	1402.770020	1402.770020	1596740000
2071	2003-03-21	1422.060059	1425.729980	1403.150024	1421.839966	1421.839966	1911550000
2072	2003-03-24	1390.040039	1392.400024	1368.369995	1369.780029	1369.780029	1317380000
2073	2003-03-25	1374.209961	1400.140015	1369.319946	1391.010010	1391.010010	1437240000
2074	2003-03-26	1390.270020	1397.939941	1383.349976	1387.449951	1387.449951	1418520000
2075	2003-03-27	1375.900024	1392.459961	1369.310059	1384.250000	1384.250000	1441300000
2076	2003-03-28	1375.260010	1384.819946	1367.890015	1369.599976	1369.599976	1364880000
2077	2003-03-31	1351.609985	1357.000000	1336.609985	1341.170044	1341.170044	1596280000
2078	2003-04-01	1347.540039	1356.369995	1338.229980	1348.300049	1348.300049	1412110000
2079	2003-04-02	1374.709961	1400.859985	1374.709961	1396.719971	1396.719971	1609690000
2080	2003-04-03	1404.989990	1412.079956	1389.949951	1396.579956	1396.579956	1445510000
2081	2003-04-04	1400.969971	1400.969971	1378.219971	1383.510010	1383.510010	1366800000
2082	2003-04-07	1425.229980	1430.109985	1389.510010	1389.510010	1389.510010	1516080000
2083	2003-04-08	1388.530029	1392.520020	1376.599976	1382.939941	1382.939941	1312770000
2084	2003-04-09	1385.280029	1393.369995	1356.599976	1356.739990	1356.739990	1312000000
2085	2003-04-10	1359.430054	1368.109985	1351.099976	1365.609985	1365.609985	1235410000
2086	2003-04-11	1379.479980	1387.329956	1353.739990	1358.849976	1358.849976	1237570000
2087	2003-04-14	1361.349976	1386.500000	1359.319946	1384.949951	1384.949951	1173640000
2088	2003-04-15	1381.670044	1394.030029	1376.030029	1391.010010	1391.010010	1295900000
2089	2003-04-16	1411.699951	1418.520020	1391.989990	1394.719971	1394.719971	1551600000
2090	2003-04-17	1395.619995	1425.500000	1393.130005	1425.500000	1425.500000	1644000000
2091	2003-04-21	1425.959961	1432.079956	1413.709961	1424.369995	1424.369995	1271170000
2092	2003-04-22	1417.000000	1452.339966	1414.400024	1451.359985	1451.359985	1614310000
2093	2003-04-23	1453.949951	1468.079956	1447.650024	1466.160034	1466.160034	1818020000
2094	2003-04-24	1453.229980	1465.920044	1448.050049	1457.229980	1457.229980	1661540000
2095	2003-04-25	1451.130005	1452.170044	1432.020020	1434.540039	1434.540039	1515730000
2096	2003-04-28	1437.859985	1465.400024	1435.349976	1462.239990	1462.239990	1477750000
2097	2003-04-29	1468.030029	1482.489990	1459.479980	1471.300049	1471.300049	1670600000
2098	2003-04-30	1467.839966	1472.689941	1459.040039	1464.310059	1464.310059	1619230000
2099	2003-05-01	1463.000000	1478.849976	1451.319946	1472.560059	1472.560059	1473860000
2100	2003-05-02	1470.089966	1504.219971	1469.839966	1502.880005	1502.880005	1826120000
2101	2003-05-05	1508.310059	1519.699951	1502.660034	1504.040039	1504.040039	1932030000
2102	2003-05-06	1503.420044	1531.819946	1503.310059	1523.709961	1523.709961	2139720000
2103	2003-05-07	1513.479980	1523.910034	1503.060059	1506.760010	1506.760010	1927720000
2104	2003-05-08	1492.489990	1504.040039	1486.910034	1489.689941	1489.689941	1619000000
2105	2003-05-09	1500.650024	1520.150024	1500.099976	1520.150024	1520.150024	1545190000
2106	2003-05-12	1518.520020	1544.410034	1512.719971	1541.400024	1541.400024	1796940000
2107	2003-05-13	1533.140015	1548.589966	1529.560059	1539.680054	1539.680054	1856230000
2108	2003-05-14	1545.880005	1549.939941	1526.140015	1534.900024	1534.900024	1816790000
2109	2003-05-15	1541.430054	1552.979980	1536.030029	1551.380005	1551.380005	1982130000
2110	2003-05-16	1544.839966	1550.439941	1534.349976	1538.530029	1538.530029	1783450000
2111	2003-05-19	1530.380005	1536.040039	1492.459961	1492.770020	1492.770020	1684210000
2112	2003-05-20	1498.050049	1505.180054	1480.130005	1491.089966	1491.089966	1699750000
2113	2003-05-21	1488.270020	1490.819946	1478.150024	1489.869995	1489.869995	1588960000
2114	2003-05-22	1493.390015	1512.800049	1489.079956	1507.550049	1507.550049	1783870000
2115	2003-05-23	1506.640015	1514.489990	1501.380005	1510.089966	1510.089966	1448770000
2116	2003-05-27	1504.869995	1558.280029	1504.219971	1556.689941	1556.689941	1932760000
2117	2003-05-28	1560.109985	1571.849976	1553.699951	1563.239990	1563.239990	2042270000
2118	2003-05-29	1565.380005	1591.260010	1564.140015	1574.949951	1574.949951	2228880000
2119	2003-05-30	1583.229980	1599.920044	1582.520020	1595.910034	1595.910034	2314660000
2120	2003-06-02	1612.099976	1620.790039	1586.479980	1590.750000	1590.750000	2517530000
2121	2003-06-03	1589.719971	1603.739990	1584.699951	1603.560059	1603.560059	2067880000
2122	2003-06-04	1604.839966	1638.569946	1603.170044	1634.650024	1634.650024	2515710000
2123	2003-06-05	1620.790039	1646.010010	1613.989990	1646.010010	1646.010010	2449080000
2124	2003-06-06	1670.030029	1684.060059	1625.180054	1627.420044	1627.420044	2962610000
2125	2003-06-09	1623.000000	1625.609985	1597.319946	1603.969971	1603.969971	1856700000
2126	2003-06-10	1611.170044	1627.770020	1606.079956	1627.670044	1627.670044	1791650000
2127	2003-06-11	1625.000000	1647.569946	1612.219971	1646.020020	1646.020020	1932200000
2128	2003-06-12	1653.050049	1661.119995	1640.119995	1653.619995	1653.619995	1790700000
2129	2003-06-13	1656.609985	1660.430054	1624.119995	1626.489990	1626.489990	1813140000
2130	2003-06-16	1633.800049	1667.770020	1629.589966	1666.579956	1666.579956	1912560000
2131	2003-06-17	1673.099976	1674.089966	1656.569946	1668.439941	1668.439941	1968630000
2132	2003-06-18	1663.030029	1685.040039	1653.250000	1677.140015	1677.140015	2082080000
2133	2003-06-19	1677.050049	1686.099976	1646.790039	1648.640015	1648.640015	1957720000
2134	2003-06-20	1657.310059	1660.469971	1638.930054	1644.719971	1644.719971	1767110000
2135	2003-06-23	1642.329956	1643.209961	1601.449951	1610.750000	1610.750000	1694940000
2136	2003-06-24	1605.689941	1622.469971	1598.250000	1605.609985	1605.609985	1619510000
2137	2003-06-25	1608.500000	1629.969971	1600.280029	1602.660034	1602.660034	1563620000
2138	2003-06-26	1611.310059	1636.150024	1606.469971	1634.010010	1634.010010	1560860000
2139	2003-06-27	1636.030029	1653.739990	1621.250000	1625.260010	1625.260010	1553940000
2140	2003-06-30	1634.859985	1643.680054	1621.439941	1622.800049	1622.800049	1792820000
2141	2003-07-01	1617.300049	1641.770020	1598.920044	1640.130005	1640.130005	1711820000
2142	2003-07-02	1648.130005	1678.770020	1648.130005	1678.729980	1678.729980	1866650000
2143	2003-07-03	1665.949951	1683.770020	1660.949951	1663.459961	1663.459961	944910000
2144	2003-07-07	1685.410034	1721.250000	1685.410034	1720.709961	1720.709961	1836380000
2145	2003-07-08	1715.989990	1747.439941	1713.760010	1746.459961	1746.459961	2018490000
2146	2003-07-09	1743.660034	1758.180054	1735.300049	1747.459961	1747.459961	2113620000
2147	2003-07-10	1731.349976	1735.130005	1707.489990	1715.859985	1715.859985	1733800000
2148	2003-07-11	1720.979980	1737.410034	1720.979980	1733.930054	1733.930054	1516880000
2149	2003-07-14	1757.430054	1776.099976	1748.880005	1754.819946	1754.819946	1973180000
2150	2003-07-15	1769.949951	1771.780029	1742.099976	1753.209961	1753.209961	1915630000
2151	2003-07-16	1766.349976	1767.900024	1734.140015	1747.969971	1747.969971	1920560000
2152	2003-07-17	1727.760010	1729.589966	1693.469971	1698.020020	1698.020020	1912680000
2153	2003-07-18	1709.089966	1714.839966	1688.819946	1708.500000	1708.500000	1602890000
2154	2003-07-21	1706.150024	1706.290039	1675.180054	1681.410034	1681.410034	1459310000
2155	2003-07-22	1695.020020	1710.339966	1686.150024	1706.099976	1706.099976	1749720000
2156	2003-07-23	1710.819946	1720.040039	1695.199951	1719.180054	1719.180054	1834980000
2157	2003-07-24	1732.189941	1740.800049	1700.290039	1701.420044	1701.420044	1901240000
2158	2003-07-25	1703.579956	1730.910034	1685.890015	1730.699951	1730.699951	1587980000
2159	2003-07-28	1734.680054	1740.589966	1726.239990	1735.359985	1735.359985	1535820000
2160	2003-07-29	1740.270020	1744.599976	1713.209961	1731.369995	1731.369995	1703800000
2161	2003-07-30	1731.569946	1733.400024	1717.069946	1720.910034	1720.910034	1513760000
2162	2003-07-31	1735.469971	1757.369995	1728.339966	1735.020020	1735.020020	1858470000
2163	2003-08-01	1731.630005	1733.140015	1714.010010	1715.619995	1715.619995	1484040000
2164	2003-08-04	1714.839966	1723.270020	1687.770020	1714.060059	1714.060059	1573410000
2165	2003-08-05	1710.689941	1711.109985	1671.040039	1673.500000	1673.500000	1743380000
2166	2003-08-06	1664.260010	1675.459961	1648.420044	1652.680054	1652.680054	1862270000
2167	2003-08-07	1651.459961	1658.430054	1641.739990	1652.180054	1652.180054	1638040000
2168	2003-08-08	1659.060059	1662.780029	1640.880005	1644.030029	1644.030029	1336330000
2169	2003-08-11	1646.949951	1668.060059	1646.589966	1661.510010	1661.510010	1203780000
2170	2003-08-12	1666.609985	1687.479980	1660.660034	1687.010010	1687.010010	1329840000
2171	2003-08-13	1693.359985	1695.829956	1681.310059	1686.609985	1686.609985	1449200000
2172	2003-08-14	1688.130005	1700.339966	1681.520020	1700.339966	1700.339966	1311570000
2173	2003-08-15	1697.750000	1705.329956	1693.880005	1702.010010	1702.010010	703950000
2174	2003-08-18	1707.170044	1739.589966	1706.930054	1739.489990	1739.489990	1476310000
2175	2003-08-19	1747.000000	1761.630005	1737.369995	1761.109985	1761.109985	1724390000
2176	2003-08-20	1749.079956	1768.520020	1747.010010	1760.540039	1760.540039	1506760000
2177	2003-08-21	1771.390015	1783.640015	1762.969971	1777.550049	1777.550049	1722470000
2178	2003-08-22	1804.810059	1812.489990	1765.300049	1765.319946	1765.319946	1705200000
2179	2003-08-25	1763.780029	1768.119995	1752.119995	1764.310059	1764.310059	1117840000
2180	2003-08-26	1756.079956	1771.219971	1737.150024	1770.650024	1770.650024	1382860000
2181	2003-08-27	1767.780029	1783.119995	1764.630005	1782.130005	1782.130005	1349730000
2182	2003-08-28	1787.770020	1800.650024	1772.979980	1800.180054	1800.180054	1466510000
2183	2003-08-29	1796.099976	1813.819946	1794.829956	1810.449951	1810.449951	1206180000
2184	2003-09-02	1817.920044	1841.479980	1804.300049	1841.479980	1841.479980	1773780000
2185	2003-09-03	1852.469971	1863.550049	1846.510010	1852.900024	1852.900024	2333120000
2186	2003-09-04	1853.119995	1870.000000	1848.949951	1868.969971	1868.969971	1886580000
2187	2003-09-05	1861.290039	1879.699951	1850.689941	1858.239990	1858.239990	1952040000
2188	2003-09-08	1863.880005	1888.650024	1863.880005	1888.619995	1888.619995	2032940000
2189	2003-09-09	1883.000000	1886.270020	1867.810059	1873.430054	1873.430054	2220160000
2190	2003-09-10	1859.209961	1859.209961	1823.810059	1823.810059	1823.810059	2001600000
2191	2003-09-11	1830.439941	1852.599976	1819.420044	1846.089966	1846.089966	1748050000
2192	2003-09-12	1833.969971	1855.040039	1821.979980	1855.030029	1855.030029	1713770000
2193	2003-09-15	1857.119995	1861.810059	1843.790039	1845.699951	1845.699951	1463950000
2194	2003-09-16	1848.410034	1887.869995	1848.410034	1887.250000	1887.250000	1788770000
2195	2003-09-17	1884.180054	1894.739990	1876.239990	1883.099976	1883.099976	1903800000
2196	2003-09-18	1880.910034	1910.510010	1874.300049	1909.550049	1909.550049	2011010000
2197	2003-09-19	1913.739990	1913.739990	1895.930054	1905.699951	1905.699951	1885000000
2198	2003-09-22	1881.420044	1881.420044	1866.880005	1874.619995	1874.619995	1720080000
2199	2003-09-23	1877.439941	1901.729980	1875.150024	1901.719971	1901.719971	1868800000
2200	2003-09-24	1903.810059	1904.130005	1843.430054	1843.699951	1843.699951	2207970000
2201	2003-09-25	1849.390015	1856.219971	1817.199951	1817.239990	1817.239990	2033060000
2202	2003-09-26	1816.750000	1821.569946	1792.060059	1792.069946	1792.069946	1841530000
2203	2003-09-29	1801.550049	1824.589966	1786.569946	1824.560059	1824.560059	1666930000
2204	2003-09-30	1812.810059	1812.810059	1783.459961	1786.939941	1786.939941	1864240000
2205	2003-10-01	1797.069946	1832.250000	1796.089966	1832.250000	1832.250000	1821740000
2206	2003-10-02	1828.939941	1842.550049	1823.640015	1836.219971	1836.219971	1604090000
2207	2003-10-03	1864.540039	1891.619995	1864.540039	1880.569946	1880.569946	2014580000
2208	2003-10-06	1884.640015	1894.219971	1876.000000	1893.459961	1893.459961	1375810000
2209	2003-10-07	1882.920044	1907.880005	1878.589966	1907.849976	1907.849976	1840280000
2210	2003-10-08	1913.640015	1914.329956	1888.530029	1893.780029	1893.780029	1801870000
2211	2003-10-09	1916.949951	1936.930054	1899.209961	1911.900024	1911.900024	2083460000
2212	2003-10-10	1915.520020	1921.140015	1905.489990	1915.310059	1915.310059	1464990000
2213	2003-10-13	1924.060059	1940.969971	1921.959961	1933.530029	1933.530029	1498730000
2214	2003-10-14	1929.520020	1943.329956	1922.819946	1943.189941	1943.189941	1757290000
2215	2003-10-15	1966.380005	1966.869995	1933.030029	1939.099976	1939.099976	2017190000
2216	2003-10-16	1931.989990	1951.760010	1930.280029	1950.140015	1950.140015	1765870000
2217	2003-10-17	1947.199951	1949.689941	1910.239990	1912.359985	1912.359985	1747150000
2218	2003-10-20	1913.790039	1925.160034	1905.390015	1925.140015	1925.140015	1537390000
2219	2003-10-21	1929.310059	1944.339966	1922.780029	1940.900024	1940.900024	1735740000
2220	2003-10-22	1923.329956	1923.329956	1897.359985	1898.069946	1898.069946	1711460000
2221	2003-10-23	1879.119995	1893.199951	1874.109985	1885.510010	1885.510010	1937090000
2222	2003-10-24	1863.319946	1866.430054	1841.619995	1865.589966	1865.589966	1957040000
2223	2003-10-27	1876.030029	1890.660034	1873.619995	1882.910034	1882.910034	1518680000
2224	2003-10-28	1893.280029	1932.260010	1892.430054	1932.260010	1932.260010	2076260000
2225	2003-10-29	1925.609985	1937.369995	1923.560059	1936.560059	1936.560059	1968120000
2226	2003-10-30	1955.589966	1957.530029	1929.770020	1932.689941	1932.689941	2158840000
2227	2003-10-31	1938.219971	1942.680054	1928.670044	1932.209961	1932.209961	1833200000
2228	2003-11-03	1941.310059	1969.260010	1941.310059	1967.699951	1967.699951	2089430000
2229	2003-11-04	1961.449951	1971.380005	1953.640015	1957.969971	1957.969971	2081990000
2230	2003-11-05	1957.000000	1966.150024	1938.219971	1959.369995	1959.369995	2018140000
2231	2003-11-06	1971.270020	1977.910034	1953.339966	1976.369995	1976.369995	2141830000
2232	2003-11-07	1986.560059	1992.270020	1968.810059	1970.739990	1970.739990	1957330000
2233	2003-11-10	1972.099976	1973.079956	1939.729980	1941.640015	1941.640015	1750150000
2234	2003-11-11	1938.849976	1944.010010	1923.500000	1930.750000	1930.750000	1637810000
2235	2003-11-12	1935.969971	1973.109985	1935.859985	1973.109985	1973.109985	1837190000
2236	2003-11-13	1964.430054	1970.400024	1956.410034	1967.349976	1967.349976	1871860000
2237	2003-11-14	1966.869995	1977.790039	1930.260010	1930.260010	1930.260010	1829730000
2238	2003-11-17	1919.010010	1919.229980	1890.719971	1909.609985	1909.609985	1861100000
2239	2003-11-18	1919.449951	1926.000000	1881.750000	1881.750000	1881.750000	1898710000
2240	2003-11-19	1886.180054	1903.430054	1880.310059	1899.650024	1899.650024	1798010000
2241	2003-11-20	1886.630005	1916.550049	1880.910034	1881.920044	1881.920044	1799100000
2242	2003-11-21	1891.839966	1896.410034	1878.069946	1893.880005	1893.880005	1621590000
2243	2003-11-24	1907.290039	1947.140015	1907.290039	1947.140015	1947.140015	1791020000
2244	2003-11-25	1948.359985	1956.199951	1942.020020	1943.040039	1943.040039	1836350000
2245	2003-11-26	1954.280029	1960.310059	1930.630005	1953.310059	1953.310059	1524790000
2246	2003-11-28	1950.209961	1963.060059	1950.209961	1960.260010	1960.260010	703800000
2247	2003-12-01	1972.969971	1989.819946	1968.540039	1989.819946	1989.819946	1840020000
2248	2003-12-02	1986.800049	1996.079956	1978.229980	1980.069946	1980.069946	1802760000
2249	2003-12-03	1989.140015	2000.920044	1960.130005	1960.250000	1960.250000	2241590000
2250	2003-12-04	1966.920044	1971.250000	1942.670044	1968.800049	1968.800049	2114230000
2251	2003-12-05	1949.260010	1960.390015	1935.579956	1937.819946	1937.819946	1665920000
2252	2003-12-08	1937.479980	1948.939941	1926.939941	1948.849976	1948.849976	1583730000
2253	2003-12-09	1955.500000	1956.969971	1906.839966	1908.319946	1908.319946	1813530000
2254	2003-12-10	1912.239990	1916.000000	1887.459961	1904.650024	1904.650024	1946310000
2255	2003-12-11	1904.479980	1945.920044	1903.930054	1942.319946	1942.319946	1807550000
2256	2003-12-12	1947.260010	1949.020020	1931.099976	1949.000000	1949.000000	1457100000
2257	2003-12-15	1978.770020	1979.780029	1918.260010	1918.260010	1918.260010	1815500000
2258	2003-12-16	1918.060059	1927.089966	1901.660034	1924.290039	1924.290039	1811430000
2259	2003-12-17	1922.209961	1926.000000	1910.239990	1921.329956	1921.329956	1501340000
2260	2003-12-18	1924.619995	1957.680054	1924.619995	1956.180054	1956.180054	1714080000
2261	2003-12-19	1963.280029	1963.280029	1939.560059	1951.020020	1951.020020	1844570000
2262	2003-12-22	1946.189941	1958.739990	1941.619995	1955.800049	1955.800049	1283590000
2263	2003-12-23	1954.030029	1974.780029	1952.439941	1974.780029	1974.780029	1321000000
2264	2003-12-24	1969.709961	1974.310059	1964.880005	1969.229980	1969.229980	642630000
2265	2003-12-26	1970.369995	1979.739990	1970.369995	1973.140015	1973.140015	530810000
2266	2003-12-29	1976.930054	2006.479980	1976.930054	2006.479980	2006.479980	1413210000
2267	2003-12-30	2003.979980	2010.130005	1997.819946	2009.880005	2009.880005	1544270000